NAMYUE HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01058  1996-12-16    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-10 0 0.380 0.350 0.450 - - 0 0 - 0.380 0.350 0.450 - - 0 - 0.00%
2026-06-09 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2026-06-08 0 0.380 0.350 0.410 - - 0 0 - 0.380 0.350 0.410 - - 0 - 0.00%
2026-06-05 0 0.380 0.350 0.425 - - 0 0 - 0.380 0.350 0.425 - - 0 - 0.00%
2026-06-04 0 0.380 0.380 0.400 0.380 0.380 50,000 19,000 0.3800 0.380 0.380 0.400 0.380 0.380 50,000 0.3800 2.70%
2026-06-03 0 0.370 0.325 0.380 0.380 0.380 260,000 98,800 0.3800 0.370 0.325 0.380 0.380 0.380 260,000 0.3800 -2.63%
2026-06-02 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2026-06-01 0 0.380 0.330 0.380 0.375 0.380 4,000 1,510 0.3775 0.380 0.330 0.380 0.375 0.380 4,000 0.3775 7.04%
2026-05-29 0 0.355 0.325 0.390 0.320 0.355 106,000 34,230 0.3229 0.355 0.325 0.390 0.320 0.355 106,000 0.3229 7.58%
2026-05-28 0 0.330 0.330 0.345 0.330 0.355 9,000 3,050 0.3389 0.330 0.330 0.345 0.330 0.355 9,000 0.3389 0.00%
2026-05-27 0 0.330 0.330 0.355 0.330 0.330 34,000 11,260 0.3312 0.330 0.330 0.355 0.330 0.330 34,000 0.3312 -8.33%
2026-05-26 0 0.360 0.340 0.360 0.355 0.360 192,000 68,970 0.3592 0.360 0.340 0.360 0.355 0.360 192,000 0.3592 0.00%
2026-05-22 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2026-05-21 0 0.360 0.340 0.395 - - 0 0 - 0.360 0.340 0.395 - - 0 - 0.00%
2026-05-20 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2026-05-19 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2026-05-18 0 0.360 0.340 0.450 0.360 0.360 64,000 23,040 0.3600 0.360 0.340 0.450 0.360 0.360 64,000 0.3600 0.00%
2026-05-15 0 0.360 0.340 0.405 - - 0 0 - 0.360 0.340 0.405 - - 0 - 0.00%
2026-05-14 0 0.360 0.340 0.390 0.360 0.360 3,000 1,050 0.3500 0.360 0.340 0.390 0.360 0.360 3,000 0.3500 0.00%
2026-05-13 0 0.360 0.340 0.400 - - 0 0 - 0.360 0.340 0.400 - - 0 - 0.00%
2026-05-12 0 0.360 0.340 0.380 - - 0 0 - 0.360 0.340 0.380 - - 0 - 0.00%
2026-05-11 0 0.360 0.345 0.360 0.340 0.360 30,000 10,750 0.3583 0.360 0.345 0.360 0.340 0.360 30,000 0.3583 2.86%
2026-05-08 0 0.350 0.340 0.375 - - 0 0 - 0.350 0.340 0.375 - - 0 - 0.00%
2026-05-07 0 0.350 0.345 0.385 0.350 0.350 18,000 6,300 0.3500 0.350 0.345 0.385 0.350 0.350 18,000 0.3500 0.00%
2026-05-06 0 0.350 0.350 0.375 0.335 0.370 200,000 68,370 0.3419 0.350 0.350 0.375 0.335 0.370 200,000 0.3419 -13.58%
2026-05-05 0 0.405 0.345 0.405 0.400 0.405 92,000 36,930 0.4014 0.405 0.345 0.405 0.400 0.405 92,000 0.4014 1.25%
2026-05-04 0 0.400 0.340 0.400 0.400 0.400 34,000 13,600 0.4000 0.400 0.340 0.400 0.400 0.400 34,000 0.4000 0.00%
2026-04-30 0 0.400 0.335 0.400 0.385 0.400 146,000 56,820 0.3892 0.400 0.335 0.400 0.385 0.400 146,000 0.3892 1.27%
2026-04-29 0 0.395 0.335 0.395 - - 0 0 - 0.395 0.335 0.395 - - 0 - -1.25%
2026-04-28 0 0.400 0.335 0.400 0.390 0.400 6,000 2,360 0.3933 0.400 0.335 0.400 0.390 0.400 6,000 0.3933 6.67%
2026-04-27 0 0.375 0.345 0.425 0.320 0.365 227,000 74,140 0.3266 0.375 0.345 0.425 0.320 0.365 227,000 0.3266 5.63%
2026-04-24 0 0.355 0.340 0.430 0.355 0.355 10,000 3,550 0.3550 0.355 0.340 0.430 0.355 0.355 10,000 0.3550 0.00%
2026-04-23 0 0.355 0.350 0.410 0.350 0.380 6,500 2,335 0.3592 0.355 0.350 0.410 0.350 0.380 6,500 0.3592 -13.41%
2026-04-22 0 0.410 0.360 0.430 0.395 0.410 280,000 110,800 0.3957 0.410 0.360 0.430 0.395 0.410 280,000 0.3957 3.80%
2026-04-21 0 0.395 0.335 0.395 - - 0 0 - 0.395 0.335 0.395 - - 0 - 0.00%
2026-04-20 0 0.395 0.325 0.395 0.400 0.400 6,000 2,400 0.4000 0.395 0.325 0.395 0.400 0.400 6,000 0.4000 1.28%
2026-04-17 0 0.390 0.330 0.390 - - 0 0 - 0.390 0.330 0.390 - - 0 - 0.00%
2026-04-16 0 0.390 0.335 0.390 0.390 0.390 6,000 2,340 0.3900 0.390 0.335 0.390 0.390 0.390 6,000 0.3900 5.41%
2026-04-15 0 0.370 0.340 0.370 0.370 0.375 162,000 59,960 0.3701 0.370 0.340 0.370 0.370 0.375 162,000 0.3701 1.37%
2026-04-14 0 0.365 0.335 0.365 0.340 0.370 640,000 218,280 0.3411 0.365 0.335 0.365 0.340 0.370 640,000 0.3411 2.82%
2026-04-13 0 0.355 0.355 0.395 0.355 0.360 210,000 74,640 0.3554 0.355 0.355 0.395 0.355 0.360 210,000 0.3554 0.00%
2026-04-10 0 0.355 0.320 0.390 0.305 0.355 156,000 49,970 0.3203 0.355 0.320 0.390 0.305 0.355 156,000 0.3203 1.43%
2026-04-09 0 0.350 0.305 0.360 0.330 0.350 114,000 38,210 0.3352 0.350 0.305 0.360 0.330 0.350 114,000 0.3352 -1.41%
2026-04-08 0 0.355 0.330 0.395 - - 0 0 - 0.355 0.330 0.395 - - 0 - 0.00%
2026-04-02 0 0.355 0.355 0.395 - - 982 333 0.3391 0.355 0.355 0.395 - - 982 0.3391 0.00%
2026-04-01 0 0.355 0.350 0.390 0.355 0.355 2,000 710 0.3550 0.355 0.350 0.390 0.355 0.355 2,000 0.3550 1.43%
2026-03-31 0 0.350 0.350 0.380 0.350 0.350 174,000 60,900 0.3500 0.350 0.350 0.380 0.350 0.350 174,000 0.3500 2.94%
2026-03-30 0 0.340 0.340 0.395 - - 0 0 - 0.340 0.340 0.395 - - 0 - 0.00%
2026-03-27 0 0.340 0.340 0.390 - - 0 0 - 0.340 0.340 0.390 - - 0 - 0.00%
2026-03-26 0 0.340 0.290 0.395 - - 0 0 - 0.340 0.290 0.395 - - 0 - 0.00%
2026-03-25 0 0.340 0.340 0.390 0.340 0.340 10,000 3,400 0.3400 0.340 0.340 0.390 0.340 0.340 10,000 0.3400 -11.69%
2026-03-24 0 0.385 0.340 0.390 - - 0 0 - 0.385 0.340 0.390 - - 0 - 0.00%
2026-03-23 0 0.385 0.340 0.385 0.385 0.385 80,000 30,800 0.3850 0.385 0.340 0.385 0.385 0.385 80,000 0.3850 0.00%
2026-03-20 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2026-03-19 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2026-03-18 0 0.385 0.350 0.385 0.385 0.385 2,000 770 0.3850 0.385 0.350 0.385 0.385 0.385 2,000 0.3850 0.00%
2026-03-17 0 0.385 0.340 0.385 - - 0 0 - 0.385 0.340 0.385 - - 0 - 0.00%
2026-03-16 0 0.385 0.345 0.385 - - 0 0 - 0.385 0.345 0.385 - - 0 - 0.00%
2026-03-13 0 0.385 0.350 0.385 0.385 0.390 64,000 24,940 0.3897 0.385 0.350 0.385 0.385 0.390 64,000 0.3897 13.24%
2026-03-12 0 0.340 0.340 0.390 - - 0 0 - 0.340 0.340 0.390 - - 0 - 1.49%
2026-03-11 0 0.335 0.335 0.395 0.335 0.335 6,000 2,010 0.3350 0.335 0.335 0.395 0.335 0.335 6,000 0.3350 -4.29%
2026-03-10 0 0.350 0.335 0.395 - - 0 0 - 0.350 0.335 0.395 - - 0 - 0.00%
2026-03-09 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 6.06%
2026-03-06 0 0.330 0.325 0.395 - - 0 0 - 0.330 0.325 0.395 - - 0 - 0.00%
2026-03-05 0 0.330 0.330 0.395 - - 0 0 - 0.330 0.330 0.395 - - 0 - 1.54%
2026-03-04 0 0.325 0.325 0.395 - - 0 0 - 0.325 0.325 0.395 - - 0 - 0.00%
2026-03-03 0 0.325 0.325 0.395 - - 0 0 - 0.325 0.325 0.395 - - 0 - 0.00%
2026-03-02 0 0.325 0.325 0.385 0.250 0.395 28,000 7,960 0.2843 0.325 0.325 0.385 0.250 0.395 28,000 0.2843 -16.67%
2026-02-27 0 0.390 0.315 0.465 - - 0 0 - 0.390 0.315 0.465 - - 0 - 0.00%
2026-02-26 0 0.390 0.330 0.465 - - 0 0 - 0.390 0.330 0.465 - - 0 - 0.00%
2026-02-25 0 0.390 0.315 0.400 0.390 0.390 50,000 19,500 0.3900 0.390 0.315 0.400 0.390 0.390 50,000 0.3900 0.00%
2026-02-24 0 0.390 0.300 0.420 - - 0 0 - 0.390 0.300 0.420 - - 0 - 0.00%
2026-02-23 0 0.390 0.340 0.395 0.390 0.390 88,000 34,320 0.3900 0.390 0.340 0.395 0.390 0.390 88,000 0.3900 18.18%
2026-02-20 0 0.330 0.285 0.395 - - 0 0 - 0.330 0.285 0.395 - - 0 - 0.00%
2026-02-16 0 0.330 0.330 - - - 0 0 - 0.330 0.330 - - - 0 - 0.00%
2026-02-13 0 0.330 0.325 0.395 0.330 0.335 246,000 81,350 0.3307 0.330 0.325 0.395 0.330 0.335 246,000 0.3307 1.54%
2026-02-12 0 0.325 0.325 0.330 0.325 0.330 10,000 3,290 0.3290 0.325 0.325 0.330 0.325 0.330 10,000 0.3290 -2.99%
2026-02-11 0 0.335 0.290 0.395 - - 0 0 - 0.335 0.290 0.395 - - 0 - 0.00%
2026-02-10 0 0.335 0.285 0.395 - - 0 0 - 0.335 0.285 0.395 - - 0 - 0.00%
2026-02-09 0 0.335 0.285 0.390 - - 0 0 - 0.335 0.285 0.390 - - 0 - 0.00%
2026-02-06 0 0.335 0.285 0.390 - - 0 0 - 0.335 0.285 0.390 - - 0 - 0.00%
2026-02-05 0 0.335 0.285 0.405 0.335 0.335 122,000 40,870 0.3350 0.335 0.285 0.405 0.335 0.335 122,000 0.3350 0.00%
2026-02-04 0 0.335 0.300 0.400 - - 0 0 - 0.335 0.300 0.400 - - 0 - 0.00%
2026-02-03 0 0.335 0.270 0.410 0.335 0.335 10,000 3,350 0.3350 0.335 0.270 0.410 0.335 0.335 10,000 0.3350 -4.29%
2026-02-02 0 0.350 0.320 0.405 - - 4,000 1,400 0.3500 0.350 0.320 0.405 - - 4,000 0.3500 0.00%
2026-01-30 0 0.350 0.320 0.400 0.350 0.350 3,500 1,150 0.3286 0.350 0.320 0.400 0.350 0.350 3,500 0.3286 -5.41%
2026-01-29 0 0.370 0.325 0.400 0.365 0.370 100,000 36,630 0.3663 0.370 0.325 0.400 0.365 0.370 100,000 0.3663 4.23%
2026-01-28 0 0.355 0.330 0.395 0.335 0.355 20,000 6,900 0.3450 0.355 0.330 0.395 0.335 0.355 20,000 0.3450 5.97%
2026-01-27 0 0.335 0.330 0.400 0.335 0.335 6,000 2,010 0.3350 0.335 0.330 0.400 0.335 0.335 6,000 0.3350 -10.67%
2026-01-26 0 0.375 0.350 0.375 0.390 0.390 256,000 99,840 0.3900 0.375 0.350 0.375 0.390 0.390 256,000 0.3900 -3.85%
2026-01-23 0 0.390 0.340 0.390 - - 0 0 - 0.390 0.340 0.390 - - 0 - 0.00%
2026-01-22 0 0.390 0.340 0.390 0.390 0.390 2,000 780 0.3900 0.390 0.340 0.390 0.390 0.390 2,000 0.3900 2.63%
2026-01-21 0 0.380 0.350 0.380 0.325 0.380 148,000 51,990 0.3513 0.380 0.350 0.380 0.325 0.380 148,000 0.3513 -2.56%
2026-01-20 0 0.390 0.320 0.390 0.395 0.400 10,727 4,195 0.3911 0.390 0.320 0.390 0.395 0.400 10,727 0.3911 9.86%
2026-01-19 0 0.355 0.325 0.355 - - 0 0 - 0.355 0.325 0.355 - - 0 - -6.58%
2026-01-16 0 0.380 0.330 0.380 0.380 0.395 18,000 6,870 0.3817 0.380 0.330 0.380 0.380 0.395 18,000 0.3817 0.00%
2026-01-15 0 0.380 0.320 0.380 0.390 0.400 16,000 6,320 0.3950 0.380 0.320 0.380 0.390 0.400 16,000 0.3950 1.33%
2026-01-14 0 0.375 0.355 0.395 0.365 0.375 92,000 34,380 0.3737 0.375 0.355 0.395 0.365 0.375 92,000 0.3737 10.29%
2026-01-13 0 0.340 0.340 0.370 0.310 0.340 372,000 120,280 0.3233 0.340 0.340 0.370 0.310 0.340 372,000 0.3233 9.68%
2026-01-12 0 0.310 0.310 0.380 0.295 0.340 316,000 97,680 0.3091 0.310 0.310 0.380 0.295 0.340 316,000 0.3091 -13.89%
2026-01-09 0 0.360 0.275 0.385 - - 0 0 - 0.360 0.275 0.385 - - 0 - 0.00%
2026-01-08 0 0.360 - 0.385 - - 0 0 - 0.360 - 0.385 - - 0 - 0.00%
2026-01-07 0 0.360 - 0.380 - - 0 0 - 0.360 - 0.380 - - 0 - 0.00%
2026-01-06 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2026-01-05 0 0.360 0.350 0.385 - - 0 0 - 0.360 0.350 0.385 - - 0 - 0.00%
2026-01-02 0 0.360 0.290 0.360 - - 0 0 - 0.360 0.290 0.360 - - 0 - 0.00%
2025-12-31 0 0.360 0.345 0.385 - - 0 0 - 0.360 0.345 0.385 - - 0 - 0.00%
2025-12-30 0 0.360 0.345 0.380 - - 0 0 - 0.360 0.345 0.380 - - 0 - 0.00%
2025-12-29 0 0.360 0.260 0.380 - - 0 0 - 0.360 0.260 0.380 - - 0 - 0.00%
2025-12-24 0 0.360 0.300 0.380 - - 0 0 - 0.360 0.300 0.380 - - 0 - 0.00%
2025-12-23 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2025-12-22 0 0.360 0.300 0.360 0.360 0.360 40,000 14,400 0.3600 0.360 0.300 0.360 0.360 0.360 40,000 0.3600 0.00%
2025-12-19 0 0.360 0.300 0.385 - - 0 0 - 0.360 0.300 0.385 - - 0 - 0.00%
2025-12-18 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2025-12-17 0 0.360 0.305 0.385 - - 0 0 - 0.360 0.305 0.385 - - 0 - 0.00%
2025-12-16 0 0.360 0.305 0.385 0.360 0.360 6,000 2,160 0.3600 0.360 0.305 0.385 0.360 0.360 6,000 0.3600 -1.37%
2025-12-15 0 0.365 0.315 0.370 0.365 0.365 782,000 285,630 0.3653 0.365 0.315 0.370 0.365 0.365 782,000 0.3653 -3.95%
2025-12-12 0 0.380 0.285 0.380 - - 0 0 - 0.380 0.285 0.380 - - 0 - 0.00%
2025-12-11 0 0.380 - 0.380 - - 2,000 760 0.3800 0.380 - 0.380 - - 2,000 0.3800 0.00%
2025-12-10 0 0.380 0.305 0.390 - - 0 0 - 0.380 0.305 0.390 - - 0 - 0.00%
2025-12-09 0 0.380 0.350 0.390 - - 0 0 - 0.380 0.350 0.390 - - 0 - 0.00%
2025-12-08 0 0.380 0.310 0.380 0.380 0.380 10,000 3,800 0.3800 0.380 0.310 0.380 0.380 0.380 10,000 0.3800 0.00%
2025-12-05 0 0.380 0.290 0.380 - - 0 0 - 0.380 0.290 0.380 - - 0 - 0.00%
2025-12-04 0 0.380 0.290 0.390 0.380 0.380 118,000 44,840 0.3800 0.380 0.290 0.390 0.380 0.380 118,000 0.3800 -3.80%
2025-12-03 0 0.395 0.300 0.400 - - 0 0 - 0.395 0.300 0.400 - - 0 - 0.00%
2025-12-02 0 0.395 0.290 0.395 - - 0 0 - 0.395 0.290 0.395 - - 0 - 0.00%
2025-12-01 0 0.395 0.310 0.395 0.395 0.395 98,000 38,710 0.3950 0.395 0.310 0.395 0.395 0.395 98,000 0.3950 -1.25%
2025-11-28 0 0.400 0.390 0.400 0.400 0.430 10,000 4,240 0.4240 0.400 0.390 0.400 0.400 0.430 10,000 0.4240 14.29%
2025-11-27 0 0.350 0.325 0.400 - - 0 0 - 0.350 0.325 0.400 - - 0 - 0.00%
2025-11-26 0 0.350 0.350 0.400 0.325 0.425 82,000 30,500 0.3720 0.350 0.350 0.400 0.325 0.425 82,000 0.3720 -12.50%
2025-11-25 0 0.400 0.350 0.400 - - 20,000 8,000 0.4000 0.400 0.350 0.400 - - 20,000 0.4000 0.00%
2025-11-24 0 0.400 0.350 0.400 0.400 0.400 28,000 11,200 0.4000 0.400 0.350 0.400 0.400 0.400 28,000 0.4000 -5.88%
2025-11-21 0 0.425 0.350 0.480 - - 8,000 3,200 0.4000 0.425 0.350 0.480 - - 8,000 0.4000 0.00%
2025-11-20 0 0.425 0.350 0.450 - - 0 0 - 0.425 0.350 0.450 - - 0 - 0.00%
2025-11-19 0 0.425 - 0.490 - - 0 0 - 0.425 - 0.490 - - 0 - 0.00%
2025-11-18 0 0.425 0.345 0.490 - - 0 0 - 0.425 0.345 0.490 - - 0 - 0.00%
2025-11-17 0 0.425 - 0.425 - - 22,000 9,350 0.4250 0.425 - 0.425 - - 22,000 0.4250 0.00%
2025-11-14 0 0.425 0.330 0.490 - - 0 0 - 0.425 0.330 0.490 - - 0 - 0.00%
2025-11-13 0 0.425 0.350 0.490 - - 0 0 - 0.425 0.350 0.490 - - 0 - 0.00%
2025-11-12 0 0.425 0.310 0.425 0.425 0.425 46,000 19,550 0.4250 0.425 0.310 0.425 0.425 0.425 46,000 0.4250 -1.16%
2025-11-11 0 0.430 0.425 0.500 - - 0 0 - 0.430 0.425 0.500 - - 0 - 0.00%
2025-11-10 0 0.430 0.425 0.450 0.430 0.430 98,000 42,140 0.4300 0.430 0.425 0.450 0.430 0.430 98,000 0.4300 -4.44%
2025-11-07 0 0.450 0.430 0.450 0.450 0.450 104,000 46,800 0.4500 0.450 0.430 0.450 0.450 0.450 104,000 0.4500 0.00%
2025-11-06 0 0.450 0.440 0.480 - - 0 0 - 0.450 0.440 0.480 - - 0 - 0.00%
2025-11-05 0 0.450 0.450 0.510 0.450 0.450 2,000 900 0.4500 0.450 0.450 0.510 0.450 0.450 2,000 0.4500 -3.23%
2025-11-04 0 0.465 0.450 0.480 0.465 0.480 14,000 6,640 0.4743 0.465 0.450 0.480 0.465 0.480 14,000 0.4743 -3.12%
2025-11-03 0 0.480 0.450 0.480 0.480 0.480 28,000 13,440 0.4800 0.480 0.450 0.480 0.480 0.480 28,000 0.4800 -2.04%
2025-10-31 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2025-10-30 0 0.490 0.450 0.490 - - 0 0 - 0.490 0.450 0.490 - - 0 - 0.00%
2025-10-28 0 0.490 0.450 0.490 - - 2,000 980 0.4900 0.490 0.450 0.490 - - 2,000 0.4900 0.00%
2025-10-27 0 0.490 0.450 0.520 - - 0 0 - 0.490 0.450 0.520 - - 0 - 0.00%
2025-10-24 0 0.490 0.450 0.510 - - 0 0 - 0.490 0.450 0.510 - - 0 - 0.00%
2025-10-23 0 0.490 0.450 0.490 - - 10,000 4,900 0.4900 0.490 0.450 0.490 - - 10,000 0.4900 -2.00%
2025-10-22 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - 0.00%
2025-10-21 0 0.500 0.460 0.520 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2025-10-20 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-10-17 0 0.500 0.450 0.500 0.500 0.500 4,000 2,000 0.5000 0.500 0.450 0.500 0.500 0.500 4,000 0.5000 0.00%
2025-10-16 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2025-10-15 0 0.500 0.440 0.500 0.500 0.500 60,000 30,000 0.5000 0.500 0.440 0.500 0.500 0.500 60,000 0.5000 3.09%
2025-10-14 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2025-10-13 0 0.485 0.440 0.485 - - 0 0 - 0.485 0.440 0.485 - - 0 - 0.00%
2025-10-10 0 0.485 0.440 0.490 - - 0 0 - 0.485 0.440 0.490 - - 0 - 0.00%
2025-10-09 0 0.485 0.450 0.490 0.485 0.485 24,000 11,640 0.4850 0.485 0.450 0.490 0.485 0.485 24,000 0.4850 3.19%
2025-10-08 0 0.470 0.440 0.500 - - 0 0 - 0.470 0.440 0.500 - - 0 - 0.00%
2025-10-06 0 0.470 0.440 0.500 - - 0 0 - 0.470 0.440 0.500 - - 0 - 0.00%
2025-10-03 0 0.470 0.460 0.520 0.450 0.470 80,000 36,390 0.4549 0.470 0.460 0.520 0.450 0.470 80,000 0.4549 -2.08%
2025-10-02 0 0.480 0.455 0.520 - - 0 0 - 0.480 0.455 0.520 - - 0 - 0.00%
2025-09-30 0 0.480 0.480 0.520 0.460 0.460 20,000 9,200 0.4600 0.480 0.480 0.520 0.460 0.460 20,000 0.4600 2.13%
2025-09-29 0 0.470 0.455 0.520 - - 0 0 - 0.470 0.455 0.520 - - 0 - 0.00%
2025-09-26 0 0.470 0.470 0.520 0.470 0.470 50,000 23,500 0.4700 0.470 0.470 0.520 0.470 0.470 50,000 0.4700 -1.05%
2025-09-25 0 0.475 0.470 0.520 0.475 0.475 36,000 17,100 0.4750 0.475 0.470 0.520 0.475 0.475 36,000 0.4750 2.15%
2025-09-24 0 0.465 0.465 0.520 0.460 0.465 22,000 10,210 0.4641 0.465 0.465 0.520 0.460 0.465 22,000 0.4641 -2.11%
2025-09-23 0 0.475 0.450 0.510 - - 0 0 - 0.475 0.450 0.510 - - 0 - 0.00%
2025-09-22 0 0.475 0.465 0.510 - - 0 0 - 0.475 0.465 0.510 - - 0 - 0.00%
2025-09-19 0 0.475 0.475 0.510 0.475 0.475 3,200 1,496 0.4675 0.475 0.475 0.510 0.475 0.475 3,200 0.4675 -5.00%
2025-09-18 0 0.500 0.490 0.510 0.475 0.500 40,000 19,870 0.4968 0.500 0.490 0.510 0.475 0.500 40,000 0.4968 5.26%
2025-09-17 0 0.475 0.475 0.520 0.465 0.475 102,000 48,430 0.4748 0.475 0.475 0.520 0.465 0.475 102,000 0.4748 -5.00%
2025-09-16 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2025-09-15 0 0.500 0.465 0.530 0.500 0.510 234,000 118,340 0.5057 0.500 0.465 0.530 0.500 0.510 234,000 0.5057 -1.96%
2025-09-12 0 0.510 0.460 0.530 - - 1,334 613 0.4595 0.510 0.460 0.530 - - 1,334 0.4595 0.00%
2025-09-11 0 0.510 0.450 0.530 0.510 0.510 34,000 17,340 0.5100 0.510 0.450 0.530 0.510 0.510 34,000 0.5100 0.00%
2025-09-10 0 0.510 0.440 0.530 - - 0 0 - 0.510 0.440 0.530 - - 0 - 0.00%
2025-09-09 0 0.510 0.450 0.510 0.500 0.530 48,000 24,840 0.5175 0.510 0.450 0.510 0.500 0.530 48,000 0.5175 2.00%
2025-09-08 0 0.500 0.470 0.520 - - 0 0 - 0.500 0.470 0.520 - - 0 - 0.00%
2025-09-05 0 0.500 0.490 0.510 0.500 0.500 62,000 31,000 0.5000 0.500 0.490 0.510 0.500 0.500 62,000 0.5000 -1.96%
2025-09-04 0 0.510 0.490 0.530 0.485 0.510 190,000 95,990 0.5052 0.510 0.490 0.530 0.485 0.510 190,000 0.5052 8.51%
2025-09-03 0 0.470 0.465 0.490 - - 0 0 - 0.470 0.465 0.490 - - 0 - 0.00%
2025-09-02 0 0.470 0.470 0.485 0.440 0.485 360,000 168,280 0.4674 0.470 0.470 0.485 0.440 0.485 360,000 0.4674 -3.09%
2025-09-01 0 0.485 0.465 0.485 0.485 0.490 72,000 35,190 0.4888 0.485 0.465 0.485 0.485 0.490 72,000 0.4888 0.00%
2025-08-29 0 0.485 0.480 0.490 0.480 0.485 106,000 51,260 0.4836 0.485 0.480 0.490 0.480 0.485 106,000 0.4836 2.11%
2025-08-28 0 0.475 0.475 0.485 0.460 0.495 806,000 379,690 0.4711 0.475 0.475 0.485 0.460 0.495 806,000 0.4711 3.26%
2025-08-27 0 0.460 0.460 0.480 0.460 0.460 10,000 4,600 0.4600 0.460 0.460 0.480 0.460 0.460 10,000 0.4600 0.00%
2025-08-26 0 0.460 0.460 0.470 0.460 0.460 260,000 119,600 0.4600 0.460 0.460 0.470 0.460 0.460 260,000 0.4600 0.00%
2025-08-25 0 0.460 0.460 0.465 0.440 0.455 472,000 211,500 0.4481 0.460 0.460 0.465 0.440 0.455 472,000 0.4481 1.10%
2025-08-22 0 0.455 0.455 0.460 0.435 0.470 1,156,000 516,970 0.4472 0.455 0.455 0.460 0.435 0.470 1,156,000 0.4472 4.60%
2025-08-21 0 0.435 0.415 0.450 0.435 0.435 100,000 43,500 0.4350 0.435 0.415 0.450 0.435 0.435 100,000 0.4350 -5.43%
2025-08-20 0 0.460 0.430 0.460 0.430 0.460 208,000 91,800 0.4413 0.460 0.430 0.460 0.430 0.460 208,000 0.4413 4.55%
2025-08-19 0 0.440 0.430 0.450 0.410 0.450 346,000 149,230 0.4313 0.440 0.430 0.450 0.410 0.450 346,000 0.4313 0.00%
2025-08-18 0 0.440 0.435 0.440 0.435 0.450 230,000 100,350 0.4363 0.440 0.435 0.440 0.435 0.450 230,000 0.4363 6.02%
2025-08-15 0 0.415 0.410 0.435 0.410 0.425 168,000 69,850 0.4158 0.415 0.410 0.435 0.410 0.425 168,000 0.4158 -5.68%
2025-08-14 0 0.440 0.425 0.440 0.420 0.440 114,000 49,120 0.4309 0.440 0.425 0.440 0.420 0.440 114,000 0.4309 4.76%
2025-08-13 0 0.420 0.420 0.440 0.420 0.430 220,000 93,860 0.4266 0.420 0.420 0.440 0.420 0.430 220,000 0.4266 -1.18%
2025-08-12 0 0.425 0.405 0.425 0.420 0.430 320,000 136,350 0.4261 0.425 0.405 0.425 0.420 0.430 320,000 0.4261 6.25%
2025-08-11 0 0.400 0.400 0.420 0.400 0.430 190,100 79,837 0.4200 0.400 0.400 0.420 0.400 0.430 190,100 0.4200 0.00%
2025-08-08 0 0.400 0.400 0.420 0.375 0.420 114,000 46,550 0.4083 0.400 0.400 0.420 0.375 0.420 114,000 0.4083 6.67%
2025-08-07 0 0.375 0.335 0.425 0.375 0.380 174,000 65,320 0.3754 0.375 0.335 0.425 0.375 0.380 174,000 0.3754 0.00%
2025-08-06 0 0.375 0.350 0.380 0.375 0.385 178,000 67,830 0.3811 0.375 0.350 0.380 0.375 0.385 178,000 0.3811 -1.32%
2025-08-05 0 0.380 0.335 0.385 0.380 0.380 52,000 19,760 0.3800 0.380 0.335 0.385 0.380 0.380 52,000 0.3800 0.00%
2025-08-04 0 0.380 0.355 0.385 0.380 0.380 26,000 9,880 0.3800 0.380 0.355 0.385 0.380 0.380 26,000 0.3800 0.00%
2025-08-01 0 0.380 0.350 0.410 0.380 0.380 70,000 26,600 0.3800 0.380 0.350 0.410 0.380 0.380 70,000 0.3800 0.00%
2025-07-31 0 0.380 0.360 0.425 0.380 0.380 50,000 19,000 0.3800 0.380 0.360 0.425 0.380 0.380 50,000 0.3800 0.00%
2025-07-30 0 0.380 0.375 0.425 0.380 0.380 2,000 760 0.3800 0.380 0.375 0.425 0.380 0.380 2,000 0.3800 -1.30%
2025-07-29 0 0.385 0.345 0.385 0.380 0.385 52,000 19,770 0.3802 0.385 0.345 0.385 0.380 0.385 52,000 0.3802 0.00%
2025-07-28 0 0.385 0.360 0.400 - - 0 0 - 0.385 0.360 0.400 - - 0 - 0.00%
2025-07-25 0 0.385 0.370 0.390 0.385 0.385 56,000 21,530 0.3845 0.385 0.370 0.390 0.385 0.385 56,000 0.3845 -3.75%
2025-07-24 0 0.400 0.380 0.400 0.400 0.400 42,000 16,800 0.4000 0.400 0.380 0.400 0.400 0.400 42,000 0.4000 0.00%
2025-07-23 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2025-07-22 0 0.400 0.350 0.425 0.365 0.400 78,000 29,870 0.3829 0.400 0.350 0.425 0.365 0.400 78,000 0.3829 9.59%
2025-07-21 0 0.365 0.365 0.420 0.365 0.365 80,000 29,200 0.3650 0.365 0.365 0.420 0.365 0.365 80,000 0.3650 -3.95%
2025-07-18 0 0.380 0.370 0.400 0.380 0.385 56,000 21,330 0.3809 0.380 0.370 0.400 0.380 0.385 56,000 0.3809 0.00%
2025-07-17 0 0.380 0.380 0.420 0.380 0.380 52,000 19,760 0.3800 0.380 0.380 0.420 0.380 0.380 52,000 0.3800 -1.30%
2025-07-16 0 0.385 0.380 0.415 0.385 0.385 82,000 31,570 0.3850 0.385 0.380 0.415 0.385 0.385 82,000 0.3850 -3.75%
2025-07-15 0 0.400 0.375 0.400 0.360 0.400 130,000 49,700 0.3823 0.400 0.375 0.400 0.360 0.400 130,000 0.3823 8.11%
2025-07-14 0 0.370 0.370 0.485 0.370 0.370 10,000 3,700 0.3700 0.370 0.370 0.485 0.370 0.370 10,000 0.3700 -7.50%
2025-07-11 0 0.400 0.400 0.440 - - 0 0 - 0.400 0.400 0.440 - - 0 - 0.00%
2025-07-10 0 0.400 0.375 0.450 0.400 0.400 8,000 3,200 0.4000 0.400 0.375 0.450 0.400 0.400 8,000 0.4000 0.00%
2025-07-09 0 0.400 0.400 0.430 0.400 0.450 1,260,000 527,110 0.4183 0.400 0.400 0.430 0.400 0.450 1,260,000 0.4183 0.00%
2025-07-08 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2025-07-07 0 0.400 0.375 0.400 0.400 0.400 40,000 16,000 0.4000 0.400 0.375 0.400 0.400 0.400 40,000 0.4000 5.26%
2025-07-04 0 0.380 0.375 0.400 0.370 0.380 200,000 75,640 0.3782 0.380 0.375 0.400 0.370 0.380 200,000 0.3782 -5.00%
2025-07-03 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2025-07-02 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -1.23%
2025-06-30 0 0.405 0.370 0.410 - - 0 0 - 0.405 0.370 0.410 - - 0 - 0.00%
2025-06-27 0 0.405 0.390 0.405 0.405 0.405 8,000 3,240 0.4050 0.405 0.390 0.405 0.405 0.405 8,000 0.4050 0.00%
2025-06-26 0 0.405 0.380 0.405 0.380 0.410 98,500 40,300 0.4091 0.405 0.380 0.405 0.380 0.410 98,500 0.4091 8.00%
2025-06-25 0 0.375 0.365 0.375 0.345 0.380 272,000 102,550 0.3770 0.375 0.365 0.375 0.345 0.380 272,000 0.3770 10.29%
2025-06-24 0 0.340 0.330 0.340 0.340 0.350 84,000 28,760 0.3424 0.340 0.330 0.340 0.340 0.350 84,000 0.3424 -2.86%
2025-06-23 0 0.350 0.320 0.350 0.300 0.350 120,000 37,910 0.3159 0.350 0.320 0.350 0.300 0.350 120,000 0.3159 16.67%
2025-06-20 0 0.300 0.300 0.330 0.300 0.300 130,000 39,000 0.3000 0.300 0.300 0.330 0.300 0.300 130,000 0.3000 0.00%
2025-06-19 0 0.300 0.285 0.300 0.300 0.300 96,000 28,800 0.3000 0.300 0.285 0.300 0.300 0.300 96,000 0.3000 -1.64%
2025-06-18 0 0.305 0.295 0.305 0.275 0.305 378,000 110,460 0.2922 0.305 0.295 0.305 0.275 0.305 378,000 0.2922 8.93%
2025-06-17 0 0.280 0.275 0.285 0.280 0.280 30,000 8,400 0.2800 0.280 0.275 0.285 0.280 0.280 30,000 0.2800 -5.08%
2025-06-16 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - -1.67%
2025-06-13 0 0.300 0.285 0.300 0.255 0.325 178,000 48,560 0.2728 0.300 0.285 0.300 0.255 0.325 178,000 0.2728 9.09%
2025-06-12 0 0.275 0.275 - - - 0 0 - 0.275 0.275 - - - 0 - 0.00%
2025-06-11 0 0.275 0.275 0.300 - - 0 0 - 0.275 0.275 0.300 - - 0 - 0.00%
2025-06-10 0 0.275 0.270 0.330 0.265 0.280 476,000 129,480 0.2720 0.275 0.270 0.330 0.265 0.280 476,000 0.2720 -1.79%
2025-06-09 0 0.280 0.280 - - - 0 0 - 0.280 0.280 - - - 0 - 0.00%
2025-06-06 0 0.280 0.280 - 0.275 0.275 64,000 17,600 0.2750 0.280 0.280 - 0.275 0.275 64,000 0.2750 0.00%
2025-06-05 0 0.280 0.280 0.335 - - 0 0 - 0.280 0.280 0.335 - - 0 - 0.00%
2025-06-04 0 0.280 0.280 0.330 - - 0 0 - 0.280 0.280 0.330 - - 0 - 1.82%
2025-06-03 0 0.275 0.275 0.330 0.275 0.275 4,000 1,100 0.2750 0.275 0.275 0.330 0.275 0.275 4,000 0.2750 0.00%
2025-06-02 0 0.275 0.270 - - - 0 0 - 0.275 0.270 - - - 0 - 0.00%
2025-05-30 0 0.275 0.275 0.325 0.260 0.270 40,000 10,680 0.2670 0.275 0.275 0.325 0.260 0.270 40,000 0.2670 1.85%
2025-05-29 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2025-05-28 0 0.270 0.270 - 0.265 0.265 64,000 16,960 0.2650 0.270 0.270 - 0.265 0.265 64,000 0.2650 0.00%
2025-05-27 0 0.270 0.265 0.270 0.270 0.270 20,000 5,400 0.2700 0.270 0.265 0.270 0.270 0.270 20,000 0.2700 0.00%
2025-05-26 0 0.270 0.265 0.295 0.270 0.270 10,000 2,700 0.2700 0.270 0.265 0.295 0.270 0.270 10,000 0.2700 -5.26%
2025-05-23 0 0.285 0.270 0.320 0.265 0.285 22,000 6,070 0.2759 0.285 0.270 0.320 0.265 0.285 22,000 0.2759 7.55%
2025-05-22 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2025-05-21 0 0.265 0.255 0.265 0.265 0.265 2,000 530 0.2650 0.265 0.255 0.265 0.265 0.265 2,000 0.2650 0.00%
2025-05-20 0 0.265 0.265 - - - 0 0 - 0.265 0.265 - - - 0 - 0.00%
2025-05-19 0 0.265 0.255 0.300 - - 10,000 2,700 0.2700 0.265 0.255 0.300 - - 10,000 0.2700 0.00%
2025-05-16 0 0.265 0.265 0.320 0.260 0.260 3,000 775 0.2583 0.265 0.265 0.320 0.260 0.260 3,000 0.2583 -1.85%
2025-05-15 0 0.270 0.260 0.320 - - 0 0 - 0.270 0.260 0.320 - - 0 - 0.00%
2025-05-14 0 0.270 0.260 0.300 - - 0 0 - 0.270 0.260 0.300 - - 0 - 0.00%
2025-05-13 0 0.270 0.255 0.270 0.270 0.270 48,000 12,960 0.2700 0.270 0.255 0.270 0.270 0.270 48,000 0.2700 0.00%
2025-05-12 0 0.270 0.255 0.300 - - 0 0 - 0.270 0.255 0.300 - - 0 - 0.00%
2025-05-09 0 0.270 0.255 0.320 - - 0 0 - 0.270 0.255 0.320 - - 0 - 0.00%
2025-05-08 0 0.270 0.270 0.320 - - 0 0 - 0.270 0.270 0.320 - - 0 - 0.00%
2025-05-07 0 0.270 0.270 0.300 - - 0 0 - 0.270 0.270 0.300 - - 0 - 0.00%
2025-05-06 0 0.270 0.270 - 0.270 0.270 6,000 1,620 0.2700 0.270 0.270 - 0.270 0.270 6,000 0.2700 0.00%
2025-05-02 0 0.270 0.270 0.335 0.270 0.270 2,000 540 0.2700 0.270 0.270 0.335 0.270 0.270 2,000 0.2700 0.00%
2025-04-30 0 0.270 0.270 0.325 0.270 0.270 2,000 540 0.2700 0.270 0.270 0.325 0.270 0.270 2,000 0.2700 0.00%
2025-04-29 0 0.270 0.270 - - - 0 0 - 0.270 0.270 - - - 0 - 0.00%
2025-04-28 0 0.270 0.270 0.300 0.270 0.270 2,000 540 0.2700 0.270 0.270 0.300 0.270 0.270 2,000 0.2700 0.00%
2025-04-25 0 0.270 0.255 0.325 - - 0 0 - 0.270 0.255 0.325 - - 0 - 0.00%
2025-04-24 0 0.270 0.255 0.300 - - 0 0 - 0.270 0.255 0.300 - - 0 - 0.00%
2025-04-23 0 0.270 0.255 0.300 - - 0 0 - 0.270 0.255 0.300 - - 0 - 0.00%
2025-04-22 0 0.270 0.255 0.295 0.260 0.270 4,000 1,060 0.2650 0.270 0.255 0.295 0.260 0.270 4,000 0.2650 0.00%
2025-04-17 0 0.270 0.250 0.300 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2025-04-16 0 0.270 0.270 0.300 0.260 0.260 2,000 520 0.2600 0.270 0.270 0.300 0.260 0.260 2,000 0.2600 0.00%
2025-04-15 0 0.270 0.255 0.285 - - 0 0 - 0.270 0.255 0.285 - - 0 - -3.57%
2025-04-14 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2025-04-11 0 0.280 0.260 0.310 0.280 0.280 4,000 1,120 0.2800 0.280 0.260 0.310 0.280 0.280 4,000 0.2800 -3.45%
2025-04-10 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2025-04-09 0 0.290 0.255 0.300 0.275 0.290 44,000 12,460 0.2832 0.290 0.255 0.300 0.275 0.290 44,000 0.2832 7.41%
2025-04-08 0 0.270 0.275 0.290 0.270 0.270 56,000 15,120 0.2700 0.270 0.275 0.290 0.270 0.270 56,000 0.2700 -5.26%
2025-04-07 0 0.285 0.285 0.295 0.285 0.285 74,000 21,110 0.2853 0.285 0.285 0.295 0.285 0.285 74,000 0.2853 -5.00%
2025-04-03 0 0.300 0.290 0.330 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2025-04-02 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2025-04-01 0 0.300 0.290 0.330 0.300 0.300 100,000 30,000 0.3000 0.300 0.290 0.330 0.300 0.300 100,000 0.3000 0.00%
2025-03-31 0 0.300 0.290 0.330 - - 0 0 - 0.300 0.290 0.330 - - 0 - 0.00%
2025-03-28 0 0.300 0.290 0.300 0.300 0.300 52,000 15,600 0.3000 0.300 0.290 0.300 0.300 0.300 52,000 0.3000 0.00%
2025-03-27 0 0.300 0.290 0.350 - - 0 0 - 0.300 0.290 0.350 - - 0 - 0.00%
2025-03-26 0 0.300 0.290 0.340 0.300 0.305 220,000 66,520 0.3024 0.300 0.290 0.340 0.300 0.305 220,000 0.3024 -3.23%
2025-03-25 0 0.310 0.310 0.315 0.290 0.290 24,000 7,020 0.2925 0.310 0.310 0.315 0.290 0.290 24,000 0.2925 0.00%
2025-03-24 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-03-21 0 0.310 0.290 0.320 - - 0 0 - 0.310 0.290 0.320 - - 0 - 0.00%
2025-03-20 0 0.310 0.295 0.315 0.310 0.310 4,000 1,240 0.3100 0.310 0.295 0.315 0.310 0.310 4,000 0.3100 -1.59%
2025-03-19 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - 0.00%
2025-03-18 0 0.315 0.315 0.320 0.300 0.320 394,000 125,680 0.3190 0.315 0.315 0.320 0.300 0.320 394,000 0.3190 -1.56%
2025-03-17 0 0.320 0.320 0.325 0.290 0.325 106,700 32,066 0.3005 0.320 0.320 0.325 0.290 0.325 106,700 0.3005 -3.03%
2025-03-14 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2025-03-13 0 0.330 0.300 0.335 0.305 0.330 42,000 12,860 0.3062 0.330 0.300 0.335 0.305 0.330 42,000 0.3062 -1.49%
2025-03-12 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2025-03-11 0 0.335 0.300 0.335 0.335 0.335 12,000 4,020 0.3350 0.335 0.300 0.335 0.335 0.335 12,000 0.3350 0.00%
2025-03-10 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2025-03-07 0 0.335 0.290 0.340 0.315 0.335 158,000 49,850 0.3155 0.335 0.290 0.340 0.315 0.335 158,000 0.3155 -1.47%
2025-03-06 0 0.340 0.300 0.340 0.340 0.340 6,000 2,040 0.3400 0.340 0.300 0.340 0.340 0.340 6,000 0.3400 9.68%
2025-03-05 0 0.310 0.290 0.320 0.320 0.320 4,000 1,280 0.3200 0.310 0.290 0.320 0.320 0.320 4,000 0.3200 0.00%
2025-03-04 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2025-03-03 0 0.310 0.290 0.310 0.300 0.315 114,000 34,730 0.3046 0.310 0.290 0.310 0.300 0.315 114,000 0.3046 -3.12%
2025-02-28 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2025-02-27 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2025-02-26 0 0.320 0.285 0.320 0.310 0.320 112,000 35,750 0.3192 0.320 0.285 0.320 0.310 0.320 112,000 0.3192 0.00%
2025-02-25 0 0.320 0.285 0.320 0.320 0.320 6,000 1,910 0.3183 0.320 0.285 0.320 0.320 0.320 6,000 0.3183 6.67%
2025-02-24 0 0.300 0.285 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.285 0.300 0.300 0.300 2,000 0.3000 -6.25%
2025-02-21 0 0.320 0.280 0.325 0.330 0.330 4,000 1,320 0.3300 0.320 0.280 0.325 0.330 0.330 4,000 0.3300 8.47%
2025-02-20 0 0.295 0.285 0.300 0.290 0.295 76,000 22,070 0.2904 0.295 0.285 0.300 0.290 0.295 76,000 0.2904 0.00%
2025-02-19 0 0.295 0.275 0.300 0.290 0.300 70,000 20,340 0.2906 0.295 0.275 0.300 0.290 0.300 70,000 0.2906 0.00%
2025-02-18 0 0.295 0.275 0.295 0.275 0.310 220,000 61,410 0.2791 0.295 0.275 0.295 0.275 0.310 220,000 0.2791 -3.28%
2025-02-17 0 0.305 0.265 0.315 0.305 0.315 8,000 2,500 0.3125 0.305 0.265 0.315 0.305 0.315 8,000 0.3125 -3.17%
2025-02-14 0 0.315 0.250 0.315 - - 0 0 - 0.315 0.250 0.315 - - 0 - 0.00%
2025-02-13 0 0.315 0.255 0.300 - - 0 0 - 0.315 0.255 0.300 - - 0 - 0.00%
2025-02-12 0 0.315 0.250 0.315 - - 0 0 - 0.315 0.250 0.315 - - 0 - 0.00%
2025-02-11 0 0.315 0.270 0.315 - - 0 0 - 0.315 0.270 0.315 - - 0 - -1.56%
2025-02-10 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2025-02-07 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - -4.48%
2025-02-06 0 0.335 0.280 0.335 - - 0 0 - 0.335 0.280 0.335 - - 0 - 0.00%
2025-02-05 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - 0.00%
2025-02-04 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - 0.00%
2025-02-03 0 0.335 0.280 0.340 0.335 0.335 4,000 1,340 0.3350 0.335 0.280 0.340 0.335 0.335 4,000 0.3350 3.08%
2025-01-28 0 0.325 0.325 0.385 - - 0 0 - 0.325 0.325 0.385 - - 0 - 4.84%
2025-01-27 0 0.310 0.280 0.365 0.310 0.310 4,000 1,240 0.3100 0.310 0.280 0.365 0.310 0.310 4,000 0.3100 -3.12%
2025-01-24 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2025-01-23 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2025-01-22 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - 0.00%
2025-01-21 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - -3.03%
2025-01-20 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2025-01-17 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2025-01-16 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - -1.49%
2025-01-15 0 0.335 0.300 0.335 0.295 0.335 56,000 16,680 0.2979 0.335 0.300 0.335 0.295 0.335 56,000 0.2979 3.08%
2025-01-14 0 0.325 0.325 0.340 0.315 0.315 42,000 13,230 0.3150 0.325 0.325 0.340 0.315 0.315 42,000 0.3150 3.17%
2025-01-13 0 0.315 0.295 0.315 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2025-01-10 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - -3.08%
2025-01-09 0 0.325 0.300 0.325 0.325 0.325 4,000 1,300 0.3250 0.325 0.300 0.325 0.325 0.325 4,000 0.3250 1.56%
2025-01-08 0 0.320 0.300 0.320 0.320 0.370 214,000 68,780 0.3214 0.320 0.300 0.320 0.320 0.370 214,000 0.3214 -11.11%
2025-01-07 0 0.360 0.295 0.360 - - 0 0 - 0.360 0.295 0.360 - - 0 - 0.00%
2025-01-06 0 0.360 0.290 0.360 - - 0 0 - 0.360 0.290 0.360 - - 0 - 0.00%
2025-01-03 0 0.360 0.305 0.360 0.365 0.365 4,000 1,460 0.3650 0.360 0.305 0.360 0.365 0.365 4,000 0.3650 10.77%
2025-01-02 0 0.325 0.280 0.325 0.320 0.330 10,000 3,220 0.3220 0.325 0.280 0.325 0.320 0.330 10,000 0.3220 1.56%
2024-12-31 0 0.320 0.320 0.355 - - 2,000 620 0.3100 0.320 0.320 0.355 - - 2,000 0.3100 12.28%
2024-12-30 0 0.285 0.285 0.315 0.280 0.285 40,000 11,310 0.2828 0.285 0.285 0.315 0.280 0.285 40,000 0.2828 -12.31%
2024-12-27 0 0.325 0.285 0.325 0.300 0.325 124,000 37,300 0.3008 0.325 0.285 0.325 0.300 0.325 124,000 0.3008 8.33%
2024-12-24 0 0.300 0.300 - 0.300 0.300 2,000 600 0.3000 0.300 0.300 - 0.300 0.300 2,000 0.3000 0.00%
2024-12-23 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - -3.23%
2024-12-20 0 0.310 0.290 0.320 0.310 0.310 100,000 31,000 0.3100 0.310 0.290 0.320 0.310 0.310 100,000 0.3100 0.00%
2024-12-19 0 0.310 0.290 0.320 0.310 0.320 54,000 17,240 0.3193 0.310 0.290 0.320 0.310 0.320 54,000 0.3193 -3.12%
2024-12-18 0 0.320 0.280 0.370 0.320 0.320 352,000 113,140 0.3214 0.320 0.280 0.370 0.320 0.320 352,000 0.3214 0.00%
2024-12-17 0 0.320 0.285 0.320 - - 0 0 - 0.320 0.285 0.320 - - 0 - 0.00%
2024-12-16 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2024-12-13 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2024-12-12 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - -1.54%
2024-12-11 0 0.325 0.290 0.325 - - 0 0 - 0.325 0.290 0.325 - - 0 - -1.52%
2024-12-10 0 0.330 0.280 0.330 0.320 0.365 274,000 91,530 0.3341 0.330 0.280 0.330 0.320 0.365 274,000 0.3341 1.54%
2024-12-09 0 0.325 0.280 0.325 0.305 0.335 20,000 6,260 0.3130 0.325 0.280 0.325 0.305 0.335 20,000 0.3130 6.56%
2024-12-06 0 0.305 0.275 0.305 0.270 0.310 98,200 28,120 0.2864 0.305 0.275 0.305 0.270 0.310 98,200 0.2864 -3.17%
2024-12-05 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - 0.00%
2024-12-04 0 0.315 0.280 0.315 0.305 0.320 246,000 77,330 0.3143 0.315 0.280 0.315 0.305 0.320 246,000 0.3143 3.28%
2024-12-03 0 0.305 0.275 0.315 - - 0 0 - 0.305 0.275 0.315 - - 0 - -3.17%
2024-12-02 0 0.315 0.290 0.315 0.280 0.315 828,000 232,660 0.2810 0.315 0.290 0.315 0.280 0.315 828,000 0.2810 12.50%
2024-11-29 0 0.280 0.275 0.280 0.280 0.280 30,000 8,400 0.2800 0.280 0.275 0.280 0.280 0.280 30,000 0.2800 0.00%
2024-11-28 0 0.280 0.275 0.320 0.265 0.280 894,000 249,120 0.2787 0.280 0.275 0.320 0.265 0.280 894,000 0.2787 5.66%
2024-11-27 0 0.265 0.265 - 0.265 0.265 4,000 1,060 0.2650 0.265 0.265 - 0.265 0.265 4,000 0.2650 -10.17%
2024-11-26 0 0.295 0.285 0.295 0.305 0.305 50,000 15,250 0.3050 0.295 0.285 0.295 0.305 0.305 50,000 0.3050 -4.84%
2024-11-25 0 0.310 0.300 0.310 0.310 0.315 470,000 146,200 0.3111 0.310 0.300 0.310 0.310 0.315 470,000 0.3111 -1.59%
2024-11-22 0 0.315 0.300 0.370 - - 0 0 - 0.315 0.300 0.370 - - 0 - 0.00%
2024-11-21 0 0.315 0.300 0.335 - - 0 0 - 0.315 0.300 0.335 - - 0 - 0.00%
2024-11-20 0 0.315 0.300 0.335 0.305 0.315 44,000 13,560 0.3082 0.315 0.300 0.335 0.305 0.315 44,000 0.3082 -5.97%
2024-11-19 0 0.335 0.305 0.335 0.305 0.335 248,000 79,980 0.3225 0.335 0.305 0.335 0.305 0.335 248,000 0.3225 0.00%
2024-11-18 0 0.335 0.300 0.370 0.310 0.335 404,000 135,240 0.3348 0.335 0.300 0.370 0.310 0.335 404,000 0.3348 0.00%
2024-11-15 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - 0.00%
2024-11-14 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2024-11-13 0 0.335 0.305 0.335 0.335 0.335 172,000 57,620 0.3350 0.335 0.305 0.335 0.335 0.335 172,000 0.3350 0.00%
2024-11-12 0 0.335 0.305 0.335 0.325 0.340 42,001 13,880 0.3305 0.335 0.305 0.335 0.325 0.340 42,001 0.3305 3.08%
2024-11-11 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2024-11-08 0 0.325 0.310 0.365 0.305 0.325 74,000 23,770 0.3212 0.325 0.310 0.365 0.305 0.325 74,000 0.3212 0.00%
2024-11-07 0 0.325 0.320 0.325 0.315 0.325 112,000 35,600 0.3179 0.325 0.320 0.325 0.315 0.325 112,000 0.3179 3.17%
2024-11-06 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2024-11-05 0 0.315 0.300 0.345 0.345 0.345 200,000 69,000 0.3450 0.315 0.300 0.345 0.345 0.345 200,000 0.3450 0.00%
2024-11-04 0 0.315 0.300 0.335 - - 0 0 - 0.315 0.300 0.335 - - 0 - -5.97%
2024-11-01 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2024-10-31 0 0.335 0.300 0.345 - - 0 0 - 0.335 0.300 0.345 - - 0 - -2.90%
2024-10-30 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - 0.00%
2024-10-29 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - 0.00%
2024-10-28 0 0.345 0.315 0.345 0.340 0.345 42,000 14,480 0.3448 0.345 0.315 0.345 0.340 0.345 42,000 0.3448 13.11%
2024-10-25 0 0.305 0.300 0.350 0.305 0.305 4,000 1,220 0.3050 0.305 0.300 0.350 0.305 0.305 4,000 0.3050 -8.96%
2024-10-24 0 0.335 0.300 0.350 - - 0 0 - 0.335 0.300 0.350 - - 0 - -2.90%
2024-10-23 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - 0.00%
2024-10-22 0 0.345 0.310 0.345 0.345 0.345 8,000 2,760 0.3450 0.345 0.310 0.345 0.345 0.345 8,000 0.3450 0.00%
2024-10-21 0 0.345 0.305 0.350 0.345 0.345 16,000 5,520 0.3450 0.345 0.305 0.350 0.345 0.345 16,000 0.3450 0.00%
2024-10-18 0 0.345 0.300 0.345 0.295 0.365 912,000 302,490 0.3317 0.345 0.300 0.345 0.295 0.365 912,000 0.3317 4.55%
2024-10-17 0 0.330 0.300 0.330 0.345 0.345 2,000 690 0.3450 0.330 0.300 0.330 0.345 0.345 2,000 0.3450 8.20%
2024-10-16 0 0.305 0.320 0.340 0.300 0.360 162,000 50,220 0.3100 0.305 0.320 0.340 0.300 0.360 162,000 0.3100 -11.59%
2024-10-15 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - -1.43%
2024-10-14 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - -1.41%
2024-10-10 0 0.355 0.285 0.355 0.305 0.385 80,000 28,040 0.3505 0.355 0.285 0.355 0.305 0.385 80,000 0.3505 -2.74%
2024-10-09 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - -2.67%
2024-10-08 0 0.375 0.300 0.375 0.350 0.385 32,000 11,830 0.3697 0.375 0.300 0.375 0.350 0.385 32,000 0.3697 -2.60%
2024-10-07 0 0.385 0.340 0.390 0.360 0.445 256,500 100,970 0.3936 0.385 0.340 0.390 0.360 0.445 256,500 0.3936 6.94%
2024-10-04 0 0.360 0.320 0.360 0.325 0.370 228,000 81,370 0.3569 0.360 0.320 0.360 0.325 0.370 228,000 0.3569 -1.37%
2024-10-03 0 0.365 0.305 0.365 0.280 0.370 286,000 95,620 0.3343 0.365 0.305 0.365 0.280 0.370 286,000 0.3343 30.36%
2024-10-02 0 0.280 0.270 0.310 0.280 0.300 314,000 92,020 0.2931 0.280 0.270 0.310 0.280 0.300 314,000 0.2931 -3.45%
2024-09-30 0 0.290 0.290 0.315 0.275 0.315 20,000 5,940 0.2970 0.290 0.290 0.315 0.275 0.315 20,000 0.2970 -6.45%
2024-09-27 0 0.310 0.290 0.315 0.300 0.310 116,000 35,600 0.3069 0.310 0.290 0.315 0.300 0.310 116,000 0.3069 10.71%
2024-09-26 0 0.280 0.265 0.300 0.280 0.285 60,000 16,970 0.2828 0.280 0.265 0.300 0.280 0.285 60,000 0.2828 3.70%
2024-09-25 0 0.270 0.275 0.295 0.260 0.260 8,000 2,080 0.2600 0.270 0.275 0.295 0.260 0.260 8,000 0.2600 -1.82%
2024-09-24 0 0.275 0.275 - 0.270 0.275 38,000 10,370 0.2729 0.275 0.275 - 0.270 0.275 38,000 0.2729 7.84%
2024-09-23 0 0.255 0.255 0.270 0.255 0.275 28,000 7,540 0.2693 0.255 0.255 0.270 0.255 0.275 28,000 0.2693 -1.92%
2024-09-20 0 0.260 0.260 0.285 - - 0 0 - 0.260 0.260 0.285 - - 0 - 0.00%
2024-09-19 0 0.260 0.260 0.285 0.255 0.260 40,000 10,300 0.2575 0.260 0.260 0.285 0.255 0.260 40,000 0.2575 -3.70%
2024-09-17 0 0.270 0.255 0.290 - - 0 0 - 0.270 0.255 0.290 - - 0 - 0.00%
2024-09-16 0 0.270 0.255 0.290 - - 0 0 - 0.270 0.255 0.290 - - 0 - 0.00%
2024-09-13 0 0.270 0.255 0.285 - - 0 0 - 0.270 0.255 0.285 - - 0 - 0.00%
2024-09-12 0 0.270 0.255 0.300 0.250 0.270 224,000 58,100 0.2594 0.270 0.255 0.300 0.250 0.270 224,000 0.2594 1.89%
2024-09-11 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2024-09-10 0 0.265 0.255 0.265 0.255 0.295 540,000 140,390 0.2600 0.265 0.255 0.265 0.255 0.295 540,000 0.2600 -1.85%
2024-09-09 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -5.26%
2024-09-05 0 0.285 0.255 0.285 0.285 0.290 62,000 17,680 0.2852 0.285 0.255 0.285 0.285 0.290 62,000 0.2852 -1.72%
2024-09-04 0 0.290 0.255 0.300 - - 0 0 - 0.290 0.255 0.300 - - 0 - 0.00%
2024-09-03 0 0.290 0.260 0.300 - - 0 0 - 0.290 0.260 0.300 - - 0 - 0.00%
2024-09-02 0 0.290 0.265 0.300 0.270 0.310 334,000 92,640 0.2774 0.290 0.265 0.300 0.270 0.310 334,000 0.2774 -9.38%
2024-08-30 0 0.320 0.275 0.320 0.310 0.325 14,000 4,390 0.3136 0.320 0.275 0.320 0.310 0.325 14,000 0.3136 4.92%
2024-08-29 0 0.305 0.275 0.305 0.270 0.305 400,000 111,900 0.2798 0.305 0.275 0.305 0.270 0.305 400,000 0.2798 -4.69%
2024-08-28 0 0.320 0.285 0.320 - - 0 0 - 0.320 0.285 0.320 - - 0 - -1.54%
2024-08-27 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - 0.00%
2024-08-26 0 0.325 0.290 0.325 0.295 0.325 22,000 6,600 0.3000 0.325 0.290 0.325 0.295 0.325 22,000 0.3000 -1.52%
2024-08-23 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - -1.49%
2024-08-22 0 0.335 0.285 0.335 0.335 0.335 6,000 2,010 0.3350 0.335 0.285 0.335 0.335 0.335 6,000 0.3350 0.00%
2024-08-21 0 0.335 0.285 0.335 0.345 0.345 2,400 798 0.3325 0.335 0.285 0.335 0.345 0.345 2,400 0.3325 3.08%
2024-08-20 0 0.325 0.280 0.325 0.315 0.325 16,000 5,130 0.3206 0.325 0.280 0.325 0.315 0.325 16,000 0.3206 0.00%
2024-08-19 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2024-08-16 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2024-08-15 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - 0.00%
2024-08-14 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - -1.52%
2024-08-13 0 0.330 0.290 0.330 0.315 0.330 4,000 1,290 0.3225 0.330 0.290 0.330 0.315 0.330 4,000 0.3225 1.54%
2024-08-12 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2024-08-09 0 0.325 0.280 0.325 0.325 0.330 34,000 11,070 0.3256 0.325 0.280 0.325 0.325 0.330 34,000 0.3256 -1.52%
2024-08-08 0 0.330 0.280 0.330 0.325 0.340 26,000 8,650 0.3327 0.330 0.280 0.330 0.325 0.340 26,000 0.3327 1.54%
2024-08-07 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - 0.00%
2024-08-06 0 0.325 0.280 0.325 0.320 0.325 46,000 14,870 0.3233 0.325 0.280 0.325 0.320 0.325 46,000 0.3233 0.00%
2024-08-05 0 0.325 0.280 0.325 0.305 0.330 86,000 27,300 0.3174 0.325 0.280 0.325 0.305 0.330 86,000 0.3174 0.00%
2024-08-02 0 0.325 0.280 0.325 0.310 0.330 10,500 3,345 0.3186 0.325 0.280 0.325 0.310 0.330 10,500 0.3186 0.00%
2024-08-01 0 0.325 0.285 0.325 0.330 0.330 2,000 660 0.3300 0.325 0.285 0.325 0.330 0.330 2,000 0.3300 3.17%
2024-07-31 0 0.315 0.280 0.315 0.300 0.330 212,000 65,730 0.3100 0.315 0.280 0.315 0.300 0.330 212,000 0.3100 5.00%
2024-07-30 0 0.300 0.280 0.300 0.285 0.300 8,000 2,360 0.2950 0.300 0.280 0.300 0.285 0.300 8,000 0.2950 0.00%
2024-07-29 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2024-07-26 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2024-07-25 0 0.300 0.280 0.300 0.290 0.300 8,000 2,380 0.2975 0.300 0.280 0.300 0.290 0.300 8,000 0.2975 0.00%
2024-07-24 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2024-07-23 0 0.300 0.280 - 0.290 0.300 4,000 1,180 0.2950 0.300 0.280 - 0.290 0.300 4,000 0.2950 0.00%
2024-07-22 0 0.300 0.280 0.305 0.290 0.305 92,000 27,400 0.2978 0.300 0.280 0.305 0.290 0.305 92,000 0.2978 1.69%
2024-07-19 0 0.295 0.285 0.295 0.290 0.295 44,000 12,840 0.2918 0.295 0.285 0.295 0.290 0.295 44,000 0.2918 -1.67%
2024-07-18 0 0.300 0.285 0.300 0.290 0.300 54,000 16,080 0.2978 0.300 0.285 0.300 0.290 0.300 54,000 0.2978 1.69%
2024-07-17 0 0.295 0.285 0.300 0.295 0.310 290,000 87,310 0.3011 0.295 0.285 0.300 0.295 0.310 290,000 0.3011 -1.67%
2024-07-16 0 0.300 0.285 0.300 0.295 0.305 94,000 28,090 0.2988 0.300 0.285 0.300 0.295 0.305 94,000 0.2988 0.00%
2024-07-15 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2024-07-12 0 0.300 0.290 0.300 0.290 0.300 234,000 68,500 0.2927 0.300 0.290 0.300 0.290 0.300 234,000 0.2927 -3.23%
2024-07-11 0 0.310 0.300 0.315 0.290 0.320 190,000 57,050 0.3003 0.310 0.300 0.315 0.290 0.320 190,000 0.3003 10.71%
2024-07-10 0 0.280 0.280 0.315 0.280 0.280 2,500 692 0.2768 0.280 0.280 0.315 0.280 0.280 2,500 0.2768 -3.45%
2024-07-09 0 0.290 0.285 0.305 0.290 0.305 88,000 26,040 0.2959 0.290 0.285 0.305 0.290 0.305 88,000 0.2959 0.00%
2024-07-08 0 0.290 0.280 0.320 - - 0 0 - 0.290 0.280 0.320 - - 0 - 0.00%
2024-07-05 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
2024-07-04 0 0.290 0.290 0.310 - - 0 0 - 0.290 0.290 0.310 - - 0 - 3.57%
2024-07-03 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2024-07-02 0 0.280 0.280 0.310 0.275 0.280 24,000 6,650 0.2771 0.280 0.280 0.310 0.275 0.280 24,000 0.2771 -6.67%
2024-06-28 0 0.300 0.275 0.310 - - 0 0 - 0.300 0.275 0.310 - - 0 - 0.00%
2024-06-27 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2024-06-26 0 0.300 0.280 0.310 - - 500 135 0.2700 0.300 0.280 0.310 - - 500 0.2700 0.00%
2024-06-25 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2024-06-24 0 0.300 0.285 0.315 - - 0 0 - 0.300 0.285 0.315 - - 0 - 0.00%
2024-06-21 0 0.300 0.300 0.320 0.260 0.340 94,000 30,260 0.3219 0.300 0.300 0.320 0.260 0.340 94,000 0.3219 -4.76%
2024-06-20 0 0.315 0.310 0.330 - - 0 0 - 0.315 0.310 0.330 - - 0 - 0.00%
2024-06-19 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2024-06-18 0 0.315 0.315 - - - 0 0 - 0.315 0.315 - - - 0 - 0.00%
2024-06-17 0 0.315 0.315 0.355 0.305 0.310 4,000 1,230 0.3075 0.315 0.315 0.355 0.305 0.310 4,000 0.3075 -10.00%
2024-06-14 0 0.350 0.305 0.350 0.300 0.350 100,000 32,760 0.3276 0.350 0.305 0.350 0.300 0.350 100,000 0.3276 14.75%
2024-06-13 0 0.305 0.285 0.340 - - 0 0 - 0.305 0.285 0.340 - - 0 - 0.00%
2024-06-12 0 0.305 0.285 0.340 - - 0 0 - 0.305 0.285 0.340 - - 0 - 0.00%
2024-06-11 0 0.305 0.290 0.340 - - 0 0 - 0.305 0.290 0.340 - - 0 - 0.00%
2024-06-07 0 0.305 0.305 0.345 0.300 0.305 374,000 113,950 0.3047 0.305 0.305 0.345 0.300 0.305 374,000 0.3047 0.00%
2024-06-06 0 0.305 0.305 0.340 0.300 0.315 278,000 84,590 0.3043 0.305 0.305 0.340 0.300 0.315 278,000 0.3043 -4.69%
2024-06-05 0 0.320 0.320 0.340 0.320 0.325 200,000 64,340 0.3217 0.320 0.320 0.340 0.320 0.325 200,000 0.3217 -4.48%
2024-06-04 0 0.335 0.330 0.340 0.330 0.335 70,000 23,200 0.3314 0.335 0.330 0.340 0.330 0.335 70,000 0.3314 -4.29%
2024-06-03 0 0.350 0.330 0.350 0.335 0.350 62,000 21,200 0.3419 0.350 0.330 0.350 0.335 0.350 62,000 0.3419 2.94%
2024-05-31 0 0.340 0.340 0.345 0.340 0.340 84,000 28,560 0.3400 0.340 0.340 0.345 0.340 0.340 84,000 0.3400 -2.86%
2024-05-30 0 0.350 0.340 0.350 0.310 0.355 206,000 67,230 0.3264 0.350 0.340 0.350 0.310 0.355 206,000 0.3264 16.67%
2024-05-29 0 0.300 0.300 0.320 0.300 0.320 348,000 104,750 0.3010 0.300 0.300 0.320 0.300 0.320 348,000 0.3010 -3.23%
2024-05-28 0 0.310 0.320 0.330 0.305 0.315 62,000 19,180 0.3094 0.310 0.320 0.330 0.305 0.315 62,000 0.3094 -6.06%
2024-05-27 0 0.330 0.310 0.330 0.295 0.330 218,000 67,170 0.3081 0.330 0.310 0.330 0.295 0.330 218,000 0.3081 -1.49%
2024-05-24 0 0.335 0.300 0.340 0.300 0.360 614,000 201,530 0.3282 0.335 0.300 0.340 0.300 0.360 614,000 0.3282 31.37%
2024-05-23 0 0.255 0.255 0.260 0.255 0.260 154,000 39,800 0.2584 0.255 0.255 0.260 0.255 0.260 154,000 0.2584 -1.92%
2024-05-22 0 0.260 0.260 0.340 - - 0 0 - 0.260 0.260 0.340 - - 0 - 4.00%
2024-05-21 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2024-05-20 0 0.250 0.250 0.350 0.250 0.250 34,000 8,500 0.2500 0.250 0.250 0.350 0.250 0.250 34,000 0.2500 0.00%
2024-05-17 0 0.250 0.250 - 0.250 0.250 8,000 2,240 0.2800 0.250 0.250 - 0.250 0.250 8,000 0.2800 0.00%
2024-05-16 0 0.250 0.248 0.350 - - 0 0 - 0.250 0.248 0.350 - - 0 - 0.00%
2024-05-14 0 0.250 0.241 0.350 0.250 0.250 50,000 12,500 0.2500 0.250 0.241 0.350 0.250 0.250 50,000 0.2500 0.00%
2024-05-13 0 0.250 0.250 0.280 0.243 0.244 100,000 24,394 0.2439 0.250 0.250 0.280 0.243 0.244 100,000 0.2439 -5.66%
2024-05-10 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2024-05-09 0 0.265 0.241 0.265 0.265 0.265 98,000 25,970 0.2650 0.265 0.241 0.265 0.265 0.265 98,000 0.2650 0.00%
2024-05-08 0 0.265 0.240 0.350 - - 0 0 - 0.265 0.240 0.350 - - 0 - 0.00%
2024-05-07 0 0.265 0.265 0.345 0.260 0.260 36,000 9,360 0.2600 0.265 0.265 0.345 0.260 0.260 36,000 0.2600 -8.62%
2024-05-06 0 0.290 0.260 0.355 0.290 0.290 10,000 2,900 0.2900 0.290 0.260 0.355 0.290 0.290 10,000 0.2900 11.54%
2024-05-03 0 0.260 0.239 - 0.260 0.260 200,000 52,000 0.2600 0.260 0.239 - 0.260 0.260 200,000 0.2600 0.00%
2024-05-02 0 0.260 0.239 0.320 - - 0 0 - 0.260 0.239 0.320 - - 0 - 0.00%
2024-04-30 0 0.260 0.239 0.260 0.260 0.260 40,000 10,400 0.2600 0.260 0.239 0.260 0.260 0.260 40,000 0.2600 0.00%
2024-04-29 0 0.260 0.260 0.315 0.255 0.255 2,000 510 0.2550 0.260 0.260 0.315 0.255 0.255 2,000 0.2550 1.96%
2024-04-26 0 0.255 0.255 0.260 0.255 0.265 160,000 42,080 0.2630 0.255 0.255 0.260 0.255 0.265 160,000 0.2630 -3.77%
2024-04-25 0 0.265 0.239 0.265 0.265 0.265 20,000 5,300 0.2650 0.265 0.239 0.265 0.265 0.265 20,000 0.2650 0.00%
2024-04-24 0 0.265 0.238 0.265 - - 0 0 - 0.265 0.238 0.265 - - 0 - 0.00%
2024-04-23 0 0.265 0.240 0.265 0.265 0.265 172,000 45,580 0.2650 0.265 0.240 0.265 0.265 0.265 172,000 0.2650 0.00%
2024-04-22 0 0.265 0.238 0.315 - - 0 0 - 0.265 0.238 0.315 - - 0 - 0.00%
2024-04-19 0 0.265 0.232 0.320 - - 0 0 - 0.265 0.232 0.320 - - 0 - 0.00%
2024-04-18 0 0.265 0.236 - 0.265 0.265 50,000 13,250 0.2650 0.265 0.236 - 0.265 0.265 50,000 0.2650 0.00%
2024-04-17 0 0.265 0.230 - - - 0 0 - 0.265 0.230 - - - 0 - 0.00%
2024-04-16 0 0.265 0.236 0.320 - - 10,000 2,800 0.2800 0.265 0.236 0.320 - - 10,000 0.2800 0.00%
2024-04-15 0 0.265 0.233 0.350 - - 0 0 - 0.265 0.233 0.350 - - 0 - 0.00%
2024-04-12 0 0.265 0.237 0.300 0.236 0.265 70,000 17,950 0.2564 0.265 0.237 0.300 0.236 0.265 70,000 0.2564 1.92%
2024-04-11 0 0.260 0.260 0.315 0.245 0.245 108,000 26,460 0.2450 0.260 0.260 0.315 0.245 0.245 108,000 0.2450 5.69%
2024-04-10 0 0.246 0.246 - 0.246 0.250 12,000 2,984 0.2487 0.246 0.246 - 0.246 0.250 12,000 0.2487 -3.53%
2024-04-09 0 0.255 0.245 - - - 0 0 - 0.255 0.245 - - - 0 - 0.00%
2024-04-08 0 0.255 0.255 0.295 - - 0 0 - 0.255 0.255 0.295 - - 0 - 0.00%
2024-04-05 0 0.255 0.245 - - - 0 0 - 0.255 0.245 - - - 0 - 0.00%
2024-04-03 0 0.255 0.245 - - - 0 0 - 0.255 0.245 - - - 0 - 0.00%
2024-04-02 0 0.255 0.255 0.315 0.250 0.255 12,000 3,010 0.2508 0.255 0.255 0.315 0.250 0.255 12,000 0.2508 -5.56%
2024-03-28 0 0.270 0.250 - - - 0 0 - 0.270 0.250 - - - 0 - 0.00%
2024-03-27 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2024-03-26 0 0.270 0.255 0.315 - - 0 0 - 0.270 0.255 0.315 - - 0 - 0.00%
2024-03-25 0 0.270 0.250 0.365 - - 0 0 - 0.270 0.250 0.365 - - 0 - 0.00%
2024-03-22 0 0.270 0.270 0.345 0.255 0.275 298,100 78,096 0.2620 0.270 0.270 0.345 0.255 0.275 298,100 0.2620 -10.00%
2024-03-21 0 0.300 0.260 0.315 - - 0 0 - 0.300 0.260 0.315 - - 0 - 0.00%
2024-03-20 0 0.300 0.270 0.315 0.300 0.300 152,000 45,600 0.3000 0.300 0.270 0.315 0.300 0.300 152,000 0.3000 0.00%
2024-03-19 0 0.300 0.295 0.300 0.295 0.300 72,000 21,590 0.2999 0.300 0.295 0.300 0.295 0.300 72,000 0.2999 -4.76%
2024-03-18 0 0.315 0.270 0.350 - - 0 0 - 0.315 0.270 0.350 - - 0 - 0.00%
2024-03-15 0 0.315 0.305 0.320 0.300 0.315 30,000 9,150 0.3050 0.315 0.305 0.320 0.300 0.315 30,000 0.3050 -3.08%
2024-03-14 0 0.325 0.300 0.330 0.325 0.325 10,000 3,250 0.3250 0.325 0.300 0.330 0.325 0.325 10,000 0.3250 1.56%
2024-03-13 0 0.320 0.305 0.325 0.300 0.315 280,000 86,050 0.3073 0.320 0.305 0.325 0.300 0.315 280,000 0.3073 -7.25%
2024-03-12 0 0.345 0.320 0.350 - - 0 0 - 0.345 0.320 0.350 - - 0 - 0.00%
2024-03-11 0 0.345 0.305 - - - 0 0 - 0.345 0.305 - - - 0 - 0.00%
2024-03-08 0 0.345 0.305 - - - 0 0 - 0.345 0.305 - - - 0 - 0.00%
2024-03-07 0 0.345 0.345 - 0.300 0.345 48,000 15,530 0.3235 0.345 0.345 - 0.300 0.345 48,000 0.3235 -1.43%
2024-03-06 0 0.350 0.320 0.360 0.350 0.360 10,000 3,500 0.3500 0.350 0.320 0.360 0.350 0.360 10,000 0.3500 0.00%
2024-03-05 0 0.350 0.315 0.355 0.300 0.365 130,000 40,770 0.3136 0.350 0.315 0.355 0.300 0.365 130,000 0.3136 9.38%
2024-03-04 0 0.320 0.320 0.365 0.300 0.325 84,000 25,680 0.3057 0.320 0.320 0.365 0.300 0.325 84,000 0.3057 -18.99%
2024-03-01 0 0.395 0.395 0.490 - - 4,000 1,560 0.3900 0.395 0.395 0.490 - - 4,000 0.3900 1.28%
2024-02-29 0 0.390 0.330 0.390 0.400 0.400 2,000 800 0.4000 0.390 0.330 0.390 0.400 0.400 2,000 0.4000 2.63%
2024-02-28 0 0.380 0.380 0.410 0.315 0.315 10,000 3,150 0.3150 0.380 0.380 0.410 0.315 0.315 10,000 0.3150 -7.32%
2024-02-27 0 0.410 0.350 0.530 - - 0 0 - 0.410 0.350 0.530 - - 0 - 0.00%
2024-02-26 0 0.410 0.310 0.410 - - 0 0 - 0.410 0.310 0.410 - - 0 - 0.00%
2024-02-23 0 0.410 0.335 0.510 - - 0 0 - 0.410 0.335 0.510 - - 0 - 0.00%
2024-02-22 0 0.410 0.340 0.420 - - 0 0 - 0.410 0.340 0.420 - - 0 - 0.00%
2024-02-21 0 0.410 0.375 0.415 0.410 0.410 8,000 3,280 0.4100 0.410 0.375 0.415 0.410 0.410 8,000 0.4100 -1.20%
2024-02-20 0 0.415 0.360 0.415 - - 0 0 - 0.415 0.360 0.415 - - 0 - 0.00%
2024-02-19 0 0.415 0.360 0.420 0.415 0.415 50,000 20,750 0.4150 0.415 0.360 0.420 0.415 0.415 50,000 0.4150 -1.19%
2024-02-16 0 0.420 0.330 0.425 0.420 0.420 90,000 37,800 0.4200 0.420 0.330 0.425 0.420 0.420 90,000 0.4200 -2.33%
2024-02-15 0 0.430 0.310 0.430 0.425 0.430 6,000 2,560 0.4267 0.430 0.310 0.430 0.425 0.430 6,000 0.4267 0.00%
2024-02-14 0 0.430 0.255 0.510 - - 0 0 - 0.430 0.255 0.510 - - 0 - 0.00%
2024-02-09 0 0.430 0.255 0.540 - - 0 0 - 0.430 0.255 0.540 - - 0 - 0.00%
2024-02-08 0 0.430 0.255 0.430 - - 0 0 - 0.430 0.255 0.430 - - 0 - 0.00%
2024-02-07 0 0.430 0.330 0.470 - - 0 0 - 0.430 0.330 0.470 - - 0 - 0.00%
2024-02-06 0 0.430 - 0.450 - - 0 0 - 0.430 - 0.450 - - 0 - 0.00%
2024-02-05 0 0.430 0.310 0.430 0.440 0.440 20,000 8,800 0.4400 0.430 0.310 0.430 0.440 0.440 20,000 0.4400 6.17%
2024-02-02 0 0.405 0.325 0.510 0.405 0.405 4,000 1,630 0.4075 0.405 0.325 0.510 0.405 0.405 4,000 0.4075 -1.22%
2024-02-01 0 0.410 0.405 0.510 - - 0 0 - 0.410 0.405 0.510 - - 0 - 0.00%
2024-01-31 0 0.410 0.410 0.500 0.405 0.405 6,000 2,430 0.4050 0.410 0.410 0.500 0.405 0.405 6,000 0.4050 -7.87%
2024-01-30 0 0.445 0.405 0.520 - - 0 0 - 0.445 0.405 0.520 - - 0 - 0.00%
2024-01-29 0 0.445 0.445 0.510 - - 0 0 - 0.445 0.445 0.510 - - 0 - 1.14%
2024-01-26 0 0.440 0.405 0.530 - - 0 0 - 0.440 0.405 0.530 - - 0 - 0.00%
2024-01-25 0 0.440 0.405 0.500 0.435 0.440 12,000 5,270 0.4392 0.440 0.405 0.500 0.435 0.440 12,000 0.4392 0.00%
2024-01-24 0 0.440 0.405 - - - 0 0 - 0.440 0.405 - - - 0 - 0.00%
2024-01-23 0 0.440 0.405 0.530 - - 0 0 - 0.440 0.405 0.530 - - 0 - 0.00%
2024-01-22 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - 0.00%
2024-01-19 0 0.440 0.405 - - - 0 0 - 0.440 0.405 - - - 0 - 0.00%
2024-01-18 0 0.440 0.405 - - - 0 0 - 0.440 0.405 - - - 0 - 0.00%
2024-01-17 0 0.440 0.440 0.480 0.242 0.440 4,000 1,364 0.3410 0.440 0.440 0.480 0.242 0.440 4,000 0.3410 -10.20%
2024-01-16 0 0.490 0.415 0.500 - - 0 0 - 0.490 0.415 0.500 - - 0 - 0.00%
2024-01-15 0 0.490 0.415 0.560 - - 0 0 - 0.490 0.415 0.560 - - 0 - 0.00%
2024-01-12 0 0.490 0.415 0.550 - - 0 0 - 0.490 0.415 0.550 - - 0 - 0.00%
2024-01-11 0 0.490 0.430 0.510 0.410 0.490 70,000 29,180 0.4169 0.490 0.430 0.510 0.410 0.490 70,000 0.4169 6.52%
2024-01-10 0 0.460 0.405 0.500 0.460 0.460 70,000 32,100 0.4586 0.460 0.405 0.500 0.460 0.460 70,000 0.4586 -1.08%
2024-01-09 0 0.465 0.405 0.470 0.465 0.465 2,000 930 0.4650 0.465 0.405 0.470 0.465 0.465 2,000 0.4650 3.33%
2024-01-08 0 0.450 0.415 0.465 0.410 0.450 60,000 25,780 0.4297 0.450 0.415 0.465 0.410 0.450 60,000 0.4297 0.00%
2024-01-05 0 0.450 0.405 0.520 - - 10,000 4,100 0.4100 0.450 0.405 0.520 - - 10,000 0.4100 0.00%
2024-01-04 0 0.450 0.420 0.520 0.450 0.460 44,000 20,200 0.4591 0.450 0.420 0.520 0.450 0.460 44,000 0.4591 -4.26%
2024-01-03 0 0.470 0.415 0.520 - - 0 0 - 0.470 0.415 0.520 - - 0 - 0.00%
2024-01-02 0 0.470 0.470 0.520 - - 0 0 - 0.470 0.470 0.520 - - 0 - 0.00%
2023-12-29 0 0.470 0.430 0.520 - - 0 0 - 0.470 0.430 0.520 - - 0 - 0.00%
2023-12-28 0 0.470 0.405 0.520 0.300 0.465 58,000 23,400 0.4034 0.470 0.405 0.520 0.300 0.465 58,000 0.4034 0.00%
2023-12-27 0 0.470 0.465 0.550 - - 0 0 - 0.470 0.465 0.550 - - 0 - 0.00%
2023-12-22 0 0.470 0.465 0.560 - - 0 0 - 0.470 0.465 0.560 - - 0 - 0.00%
2023-12-21 0 0.470 0.465 0.550 0.470 0.470 50,000 23,500 0.4700 0.470 0.465 0.550 0.470 0.470 50,000 0.4700 1.08%
2023-12-20 0 0.465 0.465 0.500 0.465 0.465 4,500 2,142 0.4760 0.465 0.465 0.500 0.465 0.465 4,500 0.4760 -7.00%
2023-12-19 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2023-12-18 0 0.500 0.465 0.570 - - 0 0 - 0.500 0.465 0.570 - - 0 - 0.00%
2023-12-15 0 0.500 0.465 0.560 - - 0 0 - 0.500 0.465 0.560 - - 0 - 0.00%
2023-12-14 0 0.500 0.465 0.550 - - 0 0 - 0.500 0.465 0.550 - - 0 - 0.00%
2023-12-13 0 0.500 0.415 0.570 - - 0 0 - 0.500 0.415 0.570 - - 0 - 0.00%
2023-12-12 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 1.01%
2023-12-11 0 0.495 0.410 0.500 0.495 0.500 48,000 23,770 0.4952 0.495 0.410 0.500 0.495 0.500 48,000 0.4952 -1.00%
2023-12-08 0 0.500 0.480 0.570 - - 0 0 - 0.500 0.480 0.570 - - 0 - 0.00%
2023-12-07 0 0.500 0.480 0.560 - - 0 0 - 0.500 0.480 0.560 - - 0 - 0.00%
2023-12-06 0 0.500 0.480 0.570 - - 0 0 - 0.500 0.480 0.570 - - 0 - 0.00%
2023-12-05 0 0.500 0.485 0.560 - - 0 0 - 0.500 0.485 0.560 - - 0 - 0.00%
2023-12-04 0 0.500 0.480 0.540 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2023-12-01 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 1.01%
2023-11-30 0 0.495 0.495 0.550 - - 0 0 - 0.495 0.495 0.550 - - 0 - 0.00%
2023-11-29 0 0.495 0.480 0.570 - - 0 0 - 0.495 0.480 0.570 - - 0 - 0.00%
2023-11-28 0 0.495 0.490 0.540 0.495 0.500 68,000 33,810 0.4972 0.495 0.490 0.540 0.495 0.500 68,000 0.4972 1.02%
2023-11-27 0 0.490 0.480 0.560 0.490 0.490 2,000 980 0.4900 0.490 0.480 0.560 0.490 0.490 2,000 0.4900 -3.92%
2023-11-24 0 0.510 0.485 0.560 - - 0 0 - 0.510 0.485 0.560 - - 0 - 0.00%
2023-11-23 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 2.00%
2023-11-22 0 0.500 0.500 0.570 - - 0 0 - 0.500 0.500 0.570 - - 0 - 2.04%
2023-11-21 0 0.490 0.490 0.560 - - 4,000 2,040 0.5100 0.490 0.490 0.560 - - 4,000 0.5100 3.16%
2023-11-20 0 0.475 0.475 0.495 0.475 0.610 148,000 73,220 0.4947 0.475 0.475 0.495 0.475 0.610 148,000 0.4947 -6.86%
2023-11-17 0 0.510 0.480 0.580 - - 0 0 - 0.510 0.480 0.580 - - 0 - 0.00%
2023-11-16 0 0.510 0.480 0.600 - - 0 0 - 0.510 0.480 0.600 - - 0 - 0.00%
2023-11-15 0 0.510 0.480 0.520 0.510 0.510 20,000 10,200 0.5100 0.510 0.480 0.520 0.510 0.510 20,000 0.5100 0.00%
2023-11-14 0 0.510 0.480 0.510 - - 0 0 - 0.510 0.480 0.510 - - 0 - 0.00%
2023-11-13 0 0.510 0.480 0.530 0.470 0.530 130,000 63,200 0.4862 0.510 0.480 0.530 0.470 0.530 130,000 0.4862 -3.77%
2023-11-10 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2023-11-09 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2023-11-08 0 0.530 0.490 0.530 0.475 0.530 36,000 18,510 0.5142 0.530 0.490 0.530 0.475 0.530 36,000 0.5142 0.00%
2023-11-07 0 0.530 0.485 0.530 0.530 0.530 50,000 26,500 0.5300 0.530 0.485 0.530 0.530 0.530 50,000 0.5300 0.00%
2023-11-06 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2023-11-03 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2023-11-02 0 0.530 0.475 0.540 0.480 0.530 12,000 6,180 0.5150 0.530 0.475 0.540 0.480 0.530 12,000 0.5150 6.00%
2023-11-01 0 0.500 0.475 - 0.500 0.500 2,000 1,000 0.5000 0.500 0.475 - 0.500 0.500 2,000 0.5000 -3.85%
2023-10-31 0 0.520 0.475 0.550 - - 0 0 - 0.520 0.475 0.550 - - 0 - 0.00%
2023-10-30 0 0.520 0.475 0.530 - - 0 0 - 0.520 0.475 0.530 - - 0 - 0.00%
2023-10-27 0 0.520 0.465 0.530 0.520 0.520 12,000 6,280 0.5233 0.520 0.465 0.530 0.520 0.520 12,000 0.5233 6.12%
2023-10-26 0 0.490 0.450 0.530 0.490 0.540 40,000 21,200 0.5300 0.490 0.450 0.530 0.490 0.540 40,000 0.5300 -9.26%
2023-10-25 0 0.540 0.510 0.540 0.540 0.540 56,000 30,240 0.5400 0.540 0.510 0.540 0.540 0.540 56,000 0.5400 5.88%
2023-10-24 0 0.510 0.500 0.540 0.510 0.510 2,000 1,020 0.5100 0.510 0.500 0.540 0.510 0.510 2,000 0.5100 0.00%
2023-10-20 0 0.510 0.450 0.540 0.510 0.510 24,000 12,240 0.5100 0.510 0.450 0.540 0.510 0.510 24,000 0.5100 -3.77%
2023-10-19 0 0.530 0.480 0.530 0.530 0.530 44,000 23,320 0.5300 0.530 0.480 0.530 0.530 0.530 44,000 0.5300 0.00%
2023-10-18 0 0.530 0.500 0.530 0.520 0.530 132,000 69,360 0.5255 0.530 0.500 0.530 0.520 0.530 132,000 0.5255 3.92%
2023-10-17 0 0.510 0.510 0.540 0.510 0.510 28,500 14,460 0.5074 0.510 0.510 0.540 0.510 0.510 28,500 0.5074 2.00%
2023-10-16 0 0.500 0.500 0.530 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2023-10-13 0 0.500 - 0.540 0.500 0.500 74,000 38,500 0.5203 0.500 - 0.540 0.500 0.500 74,000 0.5203 0.00%
2023-10-12 0 0.500 0.435 0.540 0.500 0.530 24,000 12,480 0.5200 0.500 0.435 0.540 0.500 0.530 24,000 0.5200 -5.66%
2023-10-11 0 0.530 0.420 0.540 0.530 0.530 12,000 6,360 0.5300 0.530 0.420 0.540 0.530 0.530 12,000 0.5300 0.00%
2023-10-10 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2023-10-09 0 0.530 0.450 - - - 0 0 - 0.530 0.450 - - - 0 - 0.00%
2023-10-06 0 0.530 0.500 0.580 - - 0 0 - 0.530 0.500 0.580 - - 0 - 0.00%
2023-10-05 0 0.530 0.500 0.600 - - 0 0 - 0.530 0.500 0.600 - - 0 - 0.00%
2023-10-04 0 0.530 0.450 0.600 - - 0 0 - 0.530 0.450 0.600 - - 0 - 0.00%
2023-10-03 0 0.530 0.450 0.550 0.530 0.530 60,000 31,800 0.5300 0.530 0.450 0.550 0.530 0.530 60,000 0.5300 0.00%
2023-09-29 0 0.530 0.450 0.600 - - 0 0 - 0.530 0.450 0.600 - - 0 - 0.00%
2023-09-28 0 0.530 0.485 0.590 - - 0 0 - 0.530 0.485 0.590 - - 0 - 0.00%
2023-09-27 0 0.530 0.450 0.600 - - 0 0 - 0.530 0.450 0.600 - - 0 - 0.00%
2023-09-26 0 0.530 0.450 0.580 - - 0 0 - 0.530 0.450 0.580 - - 0 - 0.00%
2023-09-25 0 0.530 0.450 0.590 - - 0 0 - 0.530 0.450 0.590 - - 0 - 0.00%
2023-09-22 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - -1.85%
2023-09-21 0 0.540 0.450 0.540 - - 0 0 - 0.540 0.450 0.540 - - 0 - 0.00%
2023-09-20 0 0.540 0.540 0.580 0.450 0.450 104,000 46,900 0.4510 0.540 0.540 0.580 0.450 0.450 104,000 0.4510 8.00%
2023-09-19 0 0.500 0.450 0.570 - - 0 0 - 0.500 0.450 0.570 - - 0 - 0.00%
2023-09-18 0 0.500 0.480 0.560 - - 0 0 - 0.500 0.480 0.560 - - 0 - 0.00%
2023-09-15 0 0.500 0.475 0.550 - - 0 0 - 0.500 0.475 0.550 - - 0 - 0.00%
2023-09-14 0 0.500 0.510 0.560 0.500 0.500 4,000 2,000 0.5000 0.500 0.510 0.560 0.500 0.500 4,000 0.5000 -1.96%
2023-09-13 0 0.510 0.475 0.580 - - 0 0 - 0.510 0.475 0.580 - - 0 - 0.00%
2023-09-12 0 0.510 0.500 0.510 0.510 0.510 16,000 8,160 0.5100 0.510 0.500 0.510 0.510 0.510 16,000 0.5100 2.00%
2023-09-11 0 0.500 0.475 0.560 - - 0 0 - 0.500 0.475 0.560 - - 0 - 0.00%
2023-09-07 0 0.500 0.480 0.600 0.500 0.500 10,000 5,000 0.5000 0.500 0.480 0.600 0.500 0.500 10,000 0.5000 0.00%
2023-09-06 0 0.500 0.480 0.580 - - 0 0 - 0.500 0.480 0.580 - - 0 - 0.00%
2023-09-05 0 0.500 0.475 - - - 2,000 1,020 0.5100 0.500 0.475 - - - 2,000 0.5100 0.00%
2023-09-04 0 0.500 0.440 0.510 - - 0 0 - 0.500 0.440 0.510 - - 0 - 0.00%
2023-08-31 0 0.500 0.420 0.510 - - 0 0 - 0.500 0.420 0.510 - - 0 - 0.00%
2023-08-30 0 0.500 0.465 0.510 0.485 0.500 30,000 14,850 0.4950 0.500 0.465 0.510 0.485 0.500 30,000 0.4950 -5.66%
2023-08-29 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2023-08-28 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2023-08-25 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - -1.85%
2023-08-24 0 0.540 0.480 0.540 0.530 0.540 30,000 16,140 0.5380 0.540 0.480 0.540 0.530 0.540 30,000 0.5380 1.89%
2023-08-23 0 0.530 0.475 0.530 - - 0 0 - 0.530 0.475 0.530 - - 0 - 0.00%
2023-08-22 0 0.530 0.470 0.540 0.530 0.530 2,000 1,060 0.5300 0.530 0.470 0.540 0.530 0.530 2,000 0.5300 9.28%
2023-08-21 0 0.485 0.470 0.520 - - 0 0 - 0.485 0.470 0.520 - - 0 - 0.00%
2023-08-18 0 0.485 0.480 0.540 0.485 0.485 10,000 4,850 0.4850 0.485 0.480 0.540 0.485 0.485 10,000 0.4850 -4.90%
2023-08-17 0 0.510 0.480 0.530 - - 0 0 - 0.510 0.480 0.530 - - 0 - 0.00%
2023-08-16 0 0.510 0.470 0.540 - - 0 0 - 0.510 0.470 0.540 - - 0 - 0.00%
2023-08-15 0 0.510 0.510 0.540 - - 0 0 - 0.510 0.510 0.540 - - 0 - 0.00%
2023-08-14 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2023-08-11 0 0.510 0.470 0.540 0.510 0.510 40,000 20,400 0.5100 0.510 0.470 0.540 0.510 0.510 40,000 0.5100 2.00%
2023-08-10 0 0.500 0.470 0.590 - - 0 0 - 0.500 0.470 0.590 - - 0 - 0.00%
2023-08-09 0 0.500 0.470 0.590 - - 0 0 - 0.500 0.470 0.590 - - 0 - 0.00%
2023-08-08 0 0.500 0.500 0.580 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.580 0.500 0.500 10,000 0.5000 0.00%
2023-08-07 0 0.500 0.470 0.590 - - 0 0 - 0.500 0.470 0.590 - - 0 - 0.00%
2023-08-04 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2023-08-03 0 0.500 0.470 0.500 0.495 0.500 34,000 16,990 0.4997 0.500 0.470 0.500 0.495 0.500 34,000 0.4997 1.01%
2023-08-02 0 0.495 0.490 0.495 0.495 0.495 6,000 2,970 0.4950 0.495 0.490 0.495 0.495 0.495 6,000 0.4950 2.06%
2023-08-01 0 0.485 0.485 0.495 0.475 0.485 14,000 6,690 0.4779 0.485 0.485 0.495 0.475 0.485 14,000 0.4779 -3.00%
2023-07-31 0 0.500 0.490 0.500 0.490 0.500 48,000 23,980 0.4996 0.500 0.490 0.500 0.490 0.500 48,000 0.4996 3.09%
2023-07-28 0 0.485 0.485 0.520 0.485 0.485 2,000 970 0.4850 0.485 0.485 0.520 0.485 0.485 2,000 0.4850 0.00%
2023-07-27 0 0.485 0.485 0.520 0.485 0.530 10,000 5,210 0.5210 0.485 0.485 0.520 0.485 0.530 10,000 0.5210 -3.00%
2023-07-26 0 0.500 0.500 0.530 0.490 0.500 42,000 20,960 0.4990 0.500 0.500 0.530 0.490 0.500 42,000 0.4990 3.09%
2023-07-25 0 0.485 0.485 0.520 0.485 0.520 34,000 17,540 0.5159 0.485 0.485 0.520 0.485 0.520 34,000 0.5159 -6.73%
2023-07-24 0 0.520 0.480 0.590 0.520 0.520 10,000 5,200 0.5200 0.520 0.480 0.590 0.520 0.520 10,000 0.5200 4.00%
2023-07-21 0 0.500 0.500 0.580 0.490 0.495 164,000 81,160 0.4949 0.500 0.500 0.580 0.490 0.495 164,000 0.4949 -5.66%
2023-07-20 0 0.530 0.480 0.560 - - 0 0 - 0.530 0.480 0.560 - - 0 - 0.00%
2023-07-19 0 0.530 0.450 0.530 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2023-07-18 0 0.530 0.460 0.580 - - 0 0 - 0.530 0.460 0.580 - - 0 - 0.00%
2023-07-14 0 0.530 0.500 0.530 0.490 0.540 120,000 61,930 0.5161 0.530 0.500 0.530 0.490 0.540 120,000 0.5161 -1.85%
2023-07-13 0 0.540 0.495 0.540 0.540 0.540 10,000 5,400 0.5400 0.540 0.495 0.540 0.540 0.540 10,000 0.5400 8.00%
2023-07-12 0 0.500 0.495 0.500 0.495 0.500 44,000 21,990 0.4998 0.500 0.495 0.500 0.495 0.500 44,000 0.4998 1.01%
2023-07-11 0 0.495 0.495 - 0.495 0.495 110,000 54,450 0.4950 0.495 0.495 - 0.495 0.495 110,000 0.4950 0.00%
2023-07-10 0 0.495 - 0.495 0.495 0.500 210,000 104,600 0.4981 0.495 - 0.495 0.495 0.500 210,000 0.4981 0.00%
2023-07-07 0 0.495 0.510 - 0.495 0.520 134,000 67,590 0.5044 0.495 0.510 - 0.495 0.520 134,000 0.5044 -2.94%
2023-07-06 0 0.510 0.510 0.520 0.510 0.520 64,000 33,120 0.5175 0.510 0.510 0.520 0.510 0.520 64,000 0.5175 4.08%
2023-07-05 0 0.490 0.490 0.580 0.480 0.560 36,000 19,680 0.5467 0.490 0.490 0.580 0.480 0.560 36,000 0.5467 -12.50%
2023-07-04 0 0.560 0.510 0.560 0.570 0.570 40,000 22,800 0.5700 0.560 0.510 0.560 0.570 0.570 40,000 0.5700 0.00%
2023-07-03 0 0.560 0.500 0.580 0.560 0.560 30,000 16,800 0.5600 0.560 0.500 0.580 0.560 0.560 30,000 0.5600 0.00%
2023-06-30 0 0.560 0.500 0.570 0.560 0.560 30,500 17,040 0.5587 0.560 0.500 0.570 0.560 0.560 30,500 0.5587 0.00%
2023-06-29 0 0.560 0.500 0.580 0.560 0.560 10,000 5,600 0.5600 0.560 0.500 0.580 0.560 0.560 10,000 0.5600 1.82%
2023-06-28 0 0.550 0.530 0.560 0.550 0.550 34,000 18,700 0.5500 0.550 0.530 0.560 0.550 0.550 34,000 0.5500 3.77%
2023-06-27 0 0.530 0.530 0.590 - - 0 0 - 0.530 0.530 0.590 - - 0 - 0.00%
2023-06-26 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2023-06-23 0 0.530 0.530 0.580 - - 0 0 - 0.530 0.530 0.580 - - 0 - 0.00%
2023-06-21 0 0.530 0.530 0.620 - - 0 0 - 0.530 0.530 0.620 - - 0 - 0.00%
2023-06-20 0 0.530 0.530 0.570 - - 0 0 - 0.530 0.530 0.570 - - 0 - 0.00%
2023-06-19 0 0.530 0.530 0.560 0.530 0.550 50,000 27,300 0.5460 0.530 0.530 0.560 0.530 0.550 50,000 0.5460 -3.64%
2023-06-16 0 0.550 0.500 0.560 0.550 0.560 80,000 44,500 0.5563 0.550 0.500 0.560 0.550 0.560 80,000 0.5563 -1.79%
2023-06-15 0 0.560 0.500 0.570 0.560 0.560 20,000 11,200 0.5600 0.560 0.500 0.570 0.560 0.560 20,000 0.5600 0.00%
2023-06-14 0 0.560 0.500 0.570 0.560 0.570 40,000 22,700 0.5675 0.560 0.500 0.570 0.560 0.570 40,000 0.5675 -1.75%
2023-06-13 0 0.570 0.510 0.570 0.570 0.570 30,000 17,100 0.5700 0.570 0.510 0.570 0.570 0.570 30,000 0.5700 0.00%
2023-06-12 0 0.570 0.560 0.570 0.560 0.570 4,000 2,260 0.5650 0.570 0.560 0.570 0.560 0.570 4,000 0.5650 1.79%
2023-06-09 0 0.560 0.510 0.560 0.560 0.570 20,000 11,300 0.5650 0.560 0.510 0.560 0.560 0.570 20,000 0.5650 -1.75%
2023-06-08 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2023-06-07 0 0.570 0.510 0.570 0.580 0.580 10,000 5,800 0.5800 0.570 0.510 0.570 0.580 0.580 10,000 0.5800 1.79%
2023-06-06 0 0.560 0.510 0.560 0.560 0.570 146,000 82,340 0.5640 0.560 0.510 0.560 0.560 0.570 146,000 0.5640 1.82%
2023-06-05 0 0.550 0.530 0.560 0.550 0.550 2,000 1,100 0.5500 0.550 0.530 0.560 0.550 0.550 2,000 0.5500 3.77%
2023-06-02 0 0.530 0.500 0.560 - - 0 0 - 0.530 0.500 0.560 - - 0 - 0.00%
2023-06-01 0 0.530 0.500 0.570 0.530 0.530 60,000 31,800 0.5300 0.530 0.500 0.570 0.530 0.530 60,000 0.5300 0.00%
2023-05-31 0 0.530 0.510 0.530 0.530 0.530 20,000 10,600 0.5300 0.530 0.510 0.530 0.530 0.530 20,000 0.5300 0.00%
2023-05-30 0 0.530 0.510 0.570 0.520 0.530 28,000 14,760 0.5271 0.530 0.510 0.570 0.520 0.530 28,000 0.5271 0.00%
2023-05-29 0 0.530 0.530 0.560 - - 0 0 - 0.530 0.530 0.560 - - 0 - 0.00%
2023-05-25 0 0.530 0.530 0.540 0.530 0.530 8,000 4,240 0.5300 0.530 0.530 0.540 0.530 0.530 8,000 0.5300 0.00%
2023-05-24 0 0.530 0.520 0.530 0.520 0.530 14,000 7,300 0.5214 0.530 0.520 0.530 0.520 0.530 14,000 0.5214 1.92%
2023-05-23 0 0.520 0.520 0.570 - - 0 0 - 0.520 0.520 0.570 - - 0 - 0.00%
2023-05-22 0 0.520 0.520 0.530 0.520 0.530 192,000 101,300 0.5276 0.520 0.520 0.530 0.520 0.530 192,000 0.5276 -3.70%
2023-05-19 0 0.540 0.540 0.590 0.540 0.610 124,000 70,640 0.5697 0.540 0.540 0.590 0.540 0.610 124,000 0.5697 -8.47%
2023-05-18 0 0.590 0.570 0.610 0.590 0.620 234,000 140,780 0.6016 0.590 0.570 0.610 0.590 0.620 234,000 0.6016 -1.67%
2023-05-17 0 0.600 0.600 0.650 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.650 0.600 0.600 4,000 0.6000 -6.25%
2023-05-16 0 0.640 0.600 0.680 - - 0 0 - 0.640 0.600 0.680 - - 0 - -3.03%
2023-05-15 0 0.660 0.590 0.680 0.660 0.660 32,000 21,120 0.6600 0.660 0.590 0.680 0.660 0.660 32,000 0.6600 0.00%
2023-05-12 0 0.660 0.610 0.670 0.660 0.660 30,000 19,800 0.6600 0.660 0.610 0.670 0.660 0.660 30,000 0.6600 0.00%
2023-05-11 0 0.660 0.590 0.670 0.660 0.660 30,000 19,800 0.6600 0.660 0.590 0.670 0.660 0.660 30,000 0.6600 0.00%
2023-05-10 0 0.660 0.660 0.670 0.660 0.660 102,000 67,320 0.6600 0.660 0.660 0.670 0.660 0.660 102,000 0.6600 0.00%
2023-05-09 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 0.660 0.640 0.660 0.660 0.660 40,000 0.6600 0.00%
2023-05-08 0 0.660 0.620 0.670 0.660 0.660 20,000 13,200 0.6600 0.660 0.620 0.670 0.660 0.660 20,000 0.6600 0.00%
2023-05-05 0 0.660 0.650 0.660 0.660 0.660 48,000 31,680 0.6600 0.660 0.650 0.660 0.660 0.660 48,000 0.6600 1.54%
2023-05-04 0 0.650 0.620 0.690 - - 40,000 26,000 0.6500 0.650 0.620 0.690 - - 40,000 0.6500 0.00%
2023-05-03 0 0.650 0.650 0.680 0.650 0.650 20,000 13,000 0.6500 0.650 0.650 0.680 0.650 0.650 20,000 0.6500 0.00%
2023-05-02 0 0.650 0.650 0.690 0.650 0.650 15,000 9,720 0.6480 0.650 0.650 0.690 0.650 0.650 15,000 0.6480 1.56%
2023-04-28 0 0.640 0.640 0.650 - - 0 0 - 0.640 0.640 0.650 - - 0 - 0.00%
2023-04-27 0 0.640 0.640 0.650 - - 0 0 - 0.640 0.640 0.650 - - 0 - 0.00%
2023-04-26 0 0.640 0.640 0.660 0.640 0.640 52,000 32,880 0.6323 0.640 0.640 0.660 0.640 0.640 52,000 0.6323 0.00%
2023-04-25 0 0.640 0.640 0.690 - - 0 0 - 0.640 0.640 0.690 - - 0 - 0.00%
2023-04-24 0 0.640 0.610 0.640 0.650 0.660 10,000 6,540 0.6540 0.640 0.610 0.640 0.650 0.660 10,000 0.6540 4.92%
2023-04-21 0 0.610 0.610 0.650 - - 0 0 - 0.610 0.610 0.650 - - 0 - 0.00%
2023-04-20 0 0.610 0.610 0.640 0.590 0.590 12,000 7,080 0.5900 0.610 0.610 0.640 0.590 0.590 12,000 0.5900 3.39%
2023-04-19 0 0.590 0.590 0.650 - - 0 0 - 0.590 0.590 0.650 - - 0 - 0.00%
2023-04-18 0 0.590 0.590 0.640 0.590 0.590 112,000 66,080 0.5900 0.590 0.590 0.640 0.590 0.590 112,000 0.5900 0.00%
2023-04-17 0 0.590 0.590 0.640 - - 0 0 - 0.590 0.590 0.640 - - 0 - 0.00%
2023-04-14 0 0.590 0.580 0.650 0.590 0.590 54,000 31,860 0.5900 0.590 0.580 0.650 0.590 0.590 54,000 0.5900 0.00%
2023-04-13 0 0.590 0.590 0.620 - - 0 0 - 0.590 0.590 0.620 - - 0 - 0.00%
2023-04-12 0 0.590 0.590 0.660 0.590 0.590 24,000 14,160 0.5900 0.590 0.590 0.660 0.590 0.590 24,000 0.5900 -7.81%
2023-04-11 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2023-04-06 0 0.650 0.600 0.650 0.630 0.680 4,000 2,620 0.6550 0.650 0.600 0.650 0.630 0.680 4,000 0.6550 8.33%
2023-04-04 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2023-04-03 0 0.600 0.600 0.630 0.590 0.590 4,000 2,360 0.5900 0.600 0.600 0.630 0.590 0.590 4,000 0.5900 0.00%
2023-03-31 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2023-03-30 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2023-03-29 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2023-03-28 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2023-03-27 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2023-03-24 0 0.600 0.570 0.630 - - 0 0 - 0.600 0.570 0.630 - - 0 - 0.00%
2023-03-23 0 0.600 0.570 0.620 - - 0 0 - 0.600 0.570 0.620 - - 0 - 0.00%
2023-03-22 0 0.600 0.580 0.620 - - 0 0 - 0.600 0.580 0.620 - - 0 - 0.00%
2023-03-21 0 0.600 0.600 0.620 0.590 0.610 904,000 533,760 0.5904 0.600 0.600 0.620 0.590 0.610 904,000 0.5904 0.00%
2023-03-20 0 0.600 0.600 0.640 - - 0 0 - 0.600 0.600 0.640 - - 0 - 0.00%
2023-03-17 0 0.600 0.600 0.640 0.590 0.620 106,000 64,460 0.6081 0.600 0.600 0.640 0.590 0.620 106,000 0.6081 -13.04%
2023-03-16 0 0.690 0.610 0.700 - - 0 0 - 0.690 0.610 0.700 - - 0 - 0.00%
2023-03-15 0 0.690 0.640 0.690 0.830 0.830 4,000 3,060 0.7650 0.690 0.640 0.690 0.830 0.830 4,000 0.7650 7.81%
2023-03-14 0 0.640 0.610 0.860 0.640 0.640 4,000 2,560 0.6400 0.640 0.610 0.860 0.640 0.640 4,000 0.6400 0.00%
2023-03-13 0 0.640 0.600 0.780 0.640 0.640 16,000 10,240 0.6400 0.640 0.600 0.780 0.640 0.640 16,000 0.6400 0.00%
2023-03-10 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2023-03-09 0 0.640 0.610 0.730 - - 0 0 - 0.640 0.610 0.730 - - 0 - 0.00%
2023-03-08 0 0.640 0.640 0.680 0.640 0.650 38,000 24,460 0.6437 0.640 0.640 0.680 0.640 0.650 38,000 0.6437 1.59%
2023-03-07 0 0.630 0.620 0.640 0.600 0.630 68,000 41,760 0.6141 0.630 0.620 0.640 0.600 0.630 68,000 0.6141 -5.97%
2023-03-06 0 0.670 0.630 0.670 0.680 0.680 32,000 21,760 0.6800 0.670 0.630 0.670 0.680 0.680 32,000 0.6800 1.52%
2023-03-03 0 0.660 0.620 0.700 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
2023-03-02 0 0.660 0.640 0.700 0.640 0.770 62,000 42,420 0.6842 0.660 0.640 0.700 0.640 0.770 62,000 0.6842 -12.00%
2023-03-01 0 0.750 0.630 0.750 0.680 0.770 180,000 124,100 0.6894 0.750 0.630 0.750 0.680 0.770 180,000 0.6894 20.97%
2023-02-28 0 0.620 0.600 0.690 0.620 0.620 1,900,000 1,108,800 0.5836 0.620 0.600 0.690 0.620 0.620 1,900,000 0.5836 -3.12%
2023-02-27 0 0.640 0.620 0.700 - - 4,000 2,800 0.7000 0.640 0.620 0.700 - - 4,000 0.7000 0.00%
2023-02-24 0 0.640 0.620 0.700 - - 0 0 - 0.640 0.620 0.700 - - 0 - 0.00%
2023-02-23 0 0.640 0.620 0.760 - - 0 0 - 0.640 0.620 0.760 - - 0 - 0.00%
2023-02-22 0 0.640 0.640 0.750 0.630 0.630 10,000 6,300 0.6300 0.640 0.640 0.750 0.630 0.630 10,000 0.6300 0.00%
2023-02-21 0 0.640 0.630 0.690 0.630 0.640 18,000 11,420 0.6344 0.640 0.630 0.690 0.630 0.640 18,000 0.6344 3.23%
2023-02-20 0 0.620 0.620 0.690 0.620 0.650 84,000 53,880 0.6414 0.620 0.620 0.690 0.620 0.650 84,000 0.6414 0.00%
2023-02-17 0 0.620 0.620 0.640 0.620 0.620 92,000 57,040 0.6200 0.620 0.620 0.640 0.620 0.620 92,000 0.6200 3.33%
2023-02-16 0 0.600 0.600 0.650 0.580 0.610 112,000 65,980 0.5891 0.600 0.600 0.650 0.580 0.610 112,000 0.5891 1.69%
2023-02-15 0 0.590 0.590 0.630 0.590 0.630 206,000 122,280 0.5936 0.590 0.590 0.630 0.590 0.630 206,000 0.5936 -6.35%
2023-02-14 0 0.630 0.630 0.650 0.610 0.630 24,000 14,820 0.6175 0.630 0.630 0.650 0.610 0.630 24,000 0.6175 1.61%
2023-02-13 0 0.620 0.600 0.620 0.620 0.620 42,000 26,040 0.6200 0.620 0.600 0.620 0.620 0.620 42,000 0.6200 3.33%
2023-02-10 0 0.600 0.600 0.650 0.600 0.670 350,000 221,660 0.6333 0.600 0.600 0.650 0.600 0.670 350,000 0.6333 -13.04%
2023-02-09 0 0.690 0.650 0.690 0.690 0.690 100,000 69,000 0.6900 0.690 0.650 0.690 0.690 0.690 100,000 0.6900 0.00%
2023-02-08 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2023-02-07 0 0.690 0.690 0.700 0.640 0.710 6,000 4,080 0.6800 0.690 0.690 0.700 0.640 0.710 6,000 0.6800 2.99%
2023-02-06 0 0.670 0.670 0.700 0.630 0.640 20,000 12,640 0.6320 0.670 0.670 0.700 0.630 0.640 20,000 0.6320 0.00%
2023-02-03 0 0.670 0.640 0.690 - - 0 0 - 0.670 0.640 0.690 - - 0 - 0.00%
2023-02-02 0 0.670 0.670 0.690 0.660 0.660 2,000 1,320 0.6600 0.670 0.670 0.690 0.660 0.660 2,000 0.6600 1.52%
2023-02-01 0 0.660 0.660 0.670 0.650 0.660 66,000 43,160 0.6539 0.660 0.660 0.670 0.650 0.660 66,000 0.6539 -1.49%
2023-01-31 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -1.47%
2023-01-30 0 0.680 0.650 0.690 0.680 0.690 68,000 46,780 0.6879 0.680 0.650 0.690 0.680 0.690 68,000 0.6879 -2.86%
2023-01-27 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2023-01-26 0 0.700 0.650 0.700 - - 2,000 1,400 0.7000 0.700 0.650 0.700 - - 2,000 0.7000 0.00%
2023-01-20 0 0.700 0.630 0.780 - - 0 0 - 0.700 0.630 0.780 - - 0 - 0.00%
2023-01-19 0 0.700 0.630 0.760 - - 0 0 - 0.700 0.630 0.760 - - 0 - 0.00%
2023-01-18 0 0.700 0.630 0.750 - - 0 0 - 0.700 0.630 0.750 - - 0 - 0.00%
2023-01-17 0 0.700 0.640 0.730 - - 0 0 - 0.700 0.640 0.730 - - 0 - 0.00%
2023-01-16 0 0.700 0.650 0.720 - - 0 0 - 0.700 0.650 0.720 - - 0 - 0.00%
2023-01-13 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2023-01-12 0 0.700 0.650 0.700 0.700 0.700 12,000 8,400 0.7000 0.700 0.650 0.700 0.700 0.700 12,000 0.7000 1.45%
2023-01-11 0 0.690 0.640 0.700 0.690 0.690 16,000 11,040 0.6900 0.690 0.640 0.700 0.690 0.690 16,000 0.6900 1.47%
2023-01-10 0 0.680 0.680 0.700 0.640 0.680 10,000 6,720 0.6720 0.680 0.680 0.700 0.640 0.680 10,000 0.6720 0.00%
2023-01-09 0 0.680 0.630 0.700 - - 0 0 - 0.680 0.630 0.700 - - 0 - 0.00%
2023-01-06 0 0.680 0.640 0.680 0.680 0.690 14,000 9,600 0.6857 0.680 0.640 0.680 0.680 0.690 14,000 0.6857 -1.45%
2023-01-05 0 0.690 0.650 0.690 0.600 0.700 246,000 161,900 0.6581 0.690 0.650 0.690 0.600 0.700 246,000 0.6581 15.00%
2023-01-04 0 0.600 0.600 0.630 - - 0 0 - 0.600 0.600 0.630 - - 0 - 0.00%
2023-01-03 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.630 0.600 0.600 10,000 0.6000 -4.76%
2022-12-30 0 0.630 0.600 0.700 - - 0 0 - 0.630 0.600 0.700 - - 0 - 0.00%
2022-12-29 0 0.630 0.610 0.660 - - 0 0 - 0.630 0.610 0.660 - - 0 - 0.00%
2022-12-28 0 0.630 0.630 0.700 0.630 0.640 10,000 6,320 0.6320 0.630 0.630 0.700 0.630 0.640 10,000 0.6320 -1.56%
2022-12-23 0 0.640 0.620 0.700 0.640 0.640 4,000 2,560 0.6400 0.640 0.620 0.700 0.640 0.640 4,000 0.6400 1.59%
2022-12-22 0 0.630 - 0.640 - - 0 0 - 0.630 - 0.640 - - 0 - 0.00%
2022-12-21 0 0.630 0.580 0.630 0.630 0.630 4,000 2,520 0.6300 0.630 0.580 0.630 0.630 0.630 4,000 0.6300 0.00%
2022-12-20 0 0.630 - 0.640 - - 0 0 - 0.630 - 0.640 - - 0 - 0.00%
2022-12-19 0 0.630 0.560 0.640 - - 0 0 - 0.630 0.560 0.640 - - 0 - 0.00%
2022-12-16 0 0.630 0.600 0.640 0.630 0.630 4,000 2,520 0.6300 0.630 0.600 0.640 0.630 0.630 4,000 0.6300 5.00%
2022-12-15 0 0.600 0.580 0.650 0.600 0.620 20,000 12,180 0.6090 0.600 0.580 0.650 0.600 0.620 20,000 0.6090 -3.23%
2022-12-14 0 0.620 0.600 0.650 0.620 0.620 2,000 1,240 0.6200 0.620 0.600 0.650 0.620 0.620 2,000 0.6200 -1.59%
2022-12-13 0 0.630 0.620 0.650 - - 0 0 - 0.630 0.620 0.650 - - 0 - 0.00%
2022-12-12 0 0.630 0.630 0.650 0.630 0.640 60,000 37,820 0.6303 0.630 0.630 0.650 0.630 0.640 60,000 0.6303 -3.08%
2022-12-09 0 0.650 0.650 0.690 0.650 0.660 50,000 32,820 0.6564 0.650 0.650 0.690 0.650 0.660 50,000 0.6564 0.00%
2022-12-08 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2022-12-07 0 0.650 0.630 0.710 0.650 0.650 2,000 1,300 0.6500 0.650 0.630 0.710 0.650 0.650 2,000 0.6500 0.00%
2022-12-06 0 0.650 0.640 0.680 0.620 0.650 106,000 66,260 0.6251 0.650 0.640 0.680 0.620 0.650 106,000 0.6251 0.00%
2022-12-05 0 0.650 0.650 0.690 0.650 0.650 6,000 3,900 0.6500 0.650 0.650 0.690 0.650 0.650 6,000 0.6500 3.17%
2022-12-02 0 0.630 0.620 0.680 0.620 0.630 210,000 132,200 0.6295 0.630 0.620 0.680 0.620 0.630 210,000 0.6295 0.00%
2022-12-01 0 0.630 0.630 0.690 0.630 0.640 50,000 31,900 0.6380 0.630 0.630 0.690 0.630 0.640 50,000 0.6380 -1.56%
2022-11-30 0 0.640 0.640 0.650 0.640 0.650 76,000 49,100 0.6461 0.640 0.640 0.650 0.640 0.650 76,000 0.6461 0.00%
2022-11-29 0 0.640 0.620 0.680 - - 0 0 - 0.640 0.620 0.680 - - 0 - 0.00%
2022-11-28 0 0.640 0.620 0.650 0.620 0.640 22,000 13,680 0.6218 0.640 0.620 0.650 0.620 0.640 22,000 0.6218 -1.54%
2022-11-25 0 0.650 0.620 0.700 - - 2,000 1,320 0.6600 0.650 0.620 0.700 - - 2,000 0.6600 0.00%
2022-11-24 0 0.650 0.620 0.670 - - 2,000 1,300 0.6500 0.650 0.620 0.670 - - 2,000 0.6500 0.00%
2022-11-23 0 0.650 0.600 0.680 - - 0 0 - 0.650 0.600 0.680 - - 0 - 0.00%
2022-11-22 0 0.650 0.650 0.680 0.620 0.620 50,000 31,000 0.6200 0.650 0.650 0.680 0.620 0.620 50,000 0.6200 0.00%
2022-11-21 0 0.650 0.620 0.700 - - 0 0 - 0.650 0.620 0.700 - - 0 - 0.00%
2022-11-18 0 0.650 0.620 0.700 0.650 0.650 4,000 2,640 0.6600 0.650 0.620 0.700 0.650 0.650 4,000 0.6600 0.00%
2022-11-17 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2022-11-16 0 0.650 0.610 0.670 0.620 0.650 82,000 51,940 0.6334 0.650 0.610 0.670 0.620 0.650 82,000 0.6334 1.56%
2022-11-15 0 0.640 0.640 0.670 0.630 0.650 20,000 12,680 0.6340 0.640 0.640 0.670 0.630 0.650 20,000 0.6340 -4.48%
2022-11-14 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2022-11-11 0 0.670 0.640 0.670 0.640 0.680 16,000 10,580 0.6613 0.670 0.640 0.670 0.640 0.680 16,000 0.6613 4.69%
2022-11-10 0 0.640 0.610 0.690 - - 0 0 - 0.640 0.610 0.690 - - 0 - 0.00%
2022-11-09 0 0.640 0.610 0.680 - - 0 0 - 0.640 0.610 0.680 - - 0 - 0.00%
2022-11-08 0 0.640 0.600 0.640 0.640 0.640 40,000 25,600 0.6400 0.640 0.600 0.640 0.640 0.640 40,000 0.6400 0.00%
2022-11-07 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 1.59%
2022-11-04 0 0.630 0.620 0.630 0.630 0.690 116,000 75,400 0.6500 0.630 0.620 0.630 0.630 0.690 116,000 0.6500 -4.55%
2022-11-03 0 0.660 0.660 0.690 0.660 0.660 4,000 2,640 0.6600 0.660 0.660 0.690 0.660 0.660 4,000 0.6600 -4.35%
2022-11-02 0 0.690 0.620 0.710 - - 0 0 - 0.690 0.620 0.710 - - 0 - 0.00%
2022-11-01 0 0.690 0.680 0.700 0.660 0.690 476,000 314,340 0.6604 0.690 0.680 0.700 0.660 0.690 476,000 0.6604 -10.39%
2022-10-31 0 0.770 0.690 0.770 - - 0 0 - 0.770 0.690 0.770 - - 0 - 0.00%
2022-10-28 0 0.770 0.700 0.770 0.730 0.770 50,000 36,740 0.7348 0.770 0.700 0.770 0.730 0.770 50,000 0.7348 8.45%
2022-10-27 0 0.710 0.700 0.750 0.710 0.710 48,000 34,080 0.7100 0.710 0.700 0.750 0.710 0.710 48,000 0.7100 -2.74%
2022-10-26 0 0.730 0.680 0.780 - - 20,000 14,600 0.7300 0.730 0.680 0.780 - - 20,000 0.7300 0.00%
2022-10-25 0 0.730 0.680 0.730 - - 0 0 - 0.730 0.680 0.730 - - 0 - 0.00%
2022-10-24 0 0.730 0.680 0.730 0.730 0.730 10,000 7,300 0.7300 0.730 0.680 0.730 0.730 0.730 10,000 0.7300 -1.35%
2022-10-21 0 0.740 0.690 0.740 0.670 0.740 68,000 46,500 0.6838 0.740 0.690 0.740 0.670 0.740 68,000 0.6838 -1.33%
2022-10-20 0 0.750 0.750 0.790 - - 0 0 - 0.750 0.750 0.790 - - 0 - 0.00%
2022-10-19 0 0.750 0.680 0.810 - - 0 0 - 0.750 0.680 0.810 - - 0 - 0.00%
2022-10-18 0 0.750 0.680 0.760 0.750 0.750 12,000 9,000 0.7500 0.750 0.680 0.760 0.750 0.750 12,000 0.7500 0.00%
2022-10-17 0 0.750 0.700 0.760 0.750 0.760 20,000 15,100 0.7550 0.750 0.700 0.760 0.750 0.760 20,000 0.7550 1.35%
2022-10-14 0 0.740 0.740 0.780 0.680 0.740 28,000 19,160 0.6843 0.740 0.740 0.780 0.680 0.740 28,000 0.6843 -6.33%
2022-10-13 0 0.790 0.690 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.690 0.790 0.790 0.790 2,000 0.7900 0.00%
2022-10-12 0 0.790 0.690 0.790 - - 0 0 - 0.790 0.690 0.790 - - 0 - 0.00%
2022-10-11 0 0.790 0.690 0.810 - - 0 0 - 0.790 0.690 0.810 - - 0 - 0.00%
2022-10-10 0 0.790 0.750 0.800 0.750 0.790 94,000 72,540 0.7717 0.790 0.750 0.800 0.750 0.790 94,000 0.7717 9.72%
2022-10-07 0 0.720 0.720 0.840 - - 0 0 - 0.720 0.720 0.840 - - 0 - 4.35%
2022-10-06 0 0.690 0.690 0.790 0.690 0.690 6,000 4,140 0.6900 0.690 0.690 0.790 0.690 0.690 6,000 0.6900 6.15%
2022-10-05 0 0.650 0.620 0.890 0.650 0.760 150,000 104,000 0.6933 0.650 0.620 0.890 0.650 0.760 150,000 0.6933 -18.75%
2022-10-03 0 0.800 0.790 0.800 0.790 0.800 60,000 47,900 0.7983 0.800 0.790 0.800 0.790 0.800 60,000 0.7983 0.00%
2022-09-30 0 0.800 0.760 0.850 0.730 0.800 20,000 15,300 0.7650 0.800 0.760 0.850 0.730 0.800 20,000 0.7650 -4.76%
2022-09-29 0 0.840 0.770 0.840 - - 0 0 - 0.840 0.770 0.840 - - 0 - 0.00%
2022-09-28 0 0.840 0.760 0.850 - - 0 0 - 0.840 0.760 0.850 - - 0 - 0.00%
2022-09-27 0 0.840 0.820 0.840 0.820 0.850 1,030,000 845,280 0.8207 0.840 0.820 0.840 0.820 0.850 1,030,000 0.8207 1.20%
2022-09-26 0 0.830 0.830 0.880 0.810 0.810 8,000 6,480 0.8100 0.830 0.830 0.880 0.810 0.810 8,000 0.8100 2.47%
2022-09-23 0 0.810 0.810 0.890 0.810 0.810 6,000 4,860 0.8100 0.810 0.810 0.890 0.810 0.810 6,000 0.8100 1.25%
2022-09-22 0 0.800 0.790 0.800 0.800 0.810 44,000 35,840 0.8145 0.800 0.790 0.800 0.800 0.810 44,000 0.8145 -4.76%
2022-09-21 0 0.840 0.810 0.890 - - 0 0 - 0.840 0.810 0.890 - - 0 - 0.00%
2022-09-20 0 0.840 0.800 0.840 0.840 0.840 10,000 8,400 0.8400 0.840 0.800 0.840 0.840 0.840 10,000 0.8400 0.00%
2022-09-19 0 0.840 0.800 0.870 0.780 0.880 156,000 128,500 0.8237 0.840 0.800 0.870 0.780 0.880 156,000 0.8237 -1.18%
2022-09-16 0 0.850 0.850 0.910 - - 0 0 - 0.850 0.850 0.910 - - 0 - 0.00%
2022-09-15 0 0.850 0.850 0.900 - - 0 0 - 0.850 0.850 0.900 - - 0 - 1.19%
2022-09-14 0 0.840 0.840 0.920 0.840 0.840 6,000 5,040 0.8400 0.840 0.840 0.920 0.840 0.840 6,000 0.8400 1.20%
2022-09-13 0 0.830 0.830 0.920 - - 0 0 - 0.830 0.830 0.920 - - 0 - 1.22%
2022-09-09 0 0.820 0.820 0.890 0.820 0.900 142,000 126,680 0.8921 0.820 0.820 0.890 0.820 0.900 142,000 0.8921 3.80%
2022-09-08 0 0.790 0.790 0.920 0.790 0.810 1,610,000 1,302,100 0.8088 0.790 0.790 0.920 0.790 0.810 1,610,000 0.8088 -4.82%
2022-09-07 0 0.830 0.830 0.900 - - 0 0 - 0.830 0.830 0.900 - - 0 - 0.00%
2022-09-06 0 0.830 0.830 0.880 0.820 0.830 42,000 34,840 0.8295 0.830 0.830 0.880 0.820 0.830 42,000 0.8295 -1.19%
2022-09-05 0 0.840 0.830 0.900 0.840 0.840 18,000 15,120 0.8400 0.840 0.830 0.900 0.840 0.840 18,000 0.8400 1.20%
2022-09-02 0 0.830 0.830 0.860 - - 0 0 - 0.830 0.830 0.860 - - 0 - 0.00%
2022-09-01 0 0.830 0.820 0.830 - - 2,000 1,660 0.8300 0.830 0.820 0.830 - - 2,000 0.8300 0.00%
2022-08-31 0 0.830 0.830 0.860 0.830 0.830 28,000 23,200 0.8286 0.830 0.830 0.860 0.830 0.830 28,000 0.8286 1.22%
2022-08-30 0 0.820 0.820 0.850 0.820 0.820 16,000 13,300 0.8313 0.820 0.820 0.850 0.820 0.820 16,000 0.8313 -3.53%
2022-08-29 0 0.850 0.830 0.860 0.850 0.860 38,000 32,460 0.8542 0.850 0.830 0.860 0.850 0.860 38,000 0.8542 -2.30%
2022-08-26 0 0.870 0.870 0.910 0.870 0.880 150,000 130,800 0.8720 0.870 0.870 0.910 0.870 0.880 150,000 0.8720 -2.25%
2022-08-25 0 0.890 0.890 0.900 0.890 0.890 12,000 10,680 0.8900 0.890 0.890 0.900 0.890 0.890 12,000 0.8900 0.00%
2022-08-24 0 0.890 0.850 0.890 0.900 0.900 66,000 57,300 0.8682 0.890 0.850 0.890 0.900 0.900 66,000 0.8682 1.14%
2022-08-23 0 0.880 0.770 0.900 - - 0 0 - 0.880 0.770 0.900 - - 0 - 0.00%
2022-08-22 0 0.880 0.840 0.900 - - 0 0 - 0.880 0.840 0.900 - - 0 - 0.00%
2022-08-19 0 0.880 0.870 0.880 0.870 0.880 34,000 29,420 0.8653 0.880 0.870 0.880 0.870 0.880 34,000 0.8653 -1.12%
2022-08-18 0 0.890 0.860 0.900 0.880 0.890 208,000 183,560 0.8825 0.890 0.860 0.900 0.880 0.890 208,000 0.8825 5.95%
2022-08-17 0 0.840 0.840 0.890 0.820 0.850 268,000 222,720 0.8310 0.840 0.840 0.890 0.820 0.850 268,000 0.8310 -1.18%
2022-08-16 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - -1.16%
2022-08-15 0 0.860 0.840 0.880 0.860 0.860 64,000 55,040 0.8600 0.860 0.840 0.880 0.860 0.860 64,000 0.8600 2.38%
2022-08-12 0 0.840 0.840 0.880 - - 728 589 0.8091 0.840 0.840 0.880 - - 728 0.8091 0.00%
2022-08-11 0 0.840 0.840 0.880 - - 10,000 8,300 0.8300 0.840 0.840 0.880 - - 10,000 0.8300 0.00%
2022-08-10 0 0.840 0.820 0.900 - - 0 0 - 0.840 0.820 0.900 - - 0 - 0.00%
2022-08-09 0 0.840 0.840 0.900 0.840 0.860 138,000 116,460 0.8439 0.840 0.840 0.900 0.840 0.860 138,000 0.8439 -2.33%
2022-08-08 0 0.860 0.860 0.890 0.860 0.860 18,000 15,480 0.8600 0.860 0.860 0.890 0.860 0.860 18,000 0.8600 0.00%
2022-08-05 0 0.860 0.860 0.890 0.860 0.900 386,000 346,360 0.8973 0.860 0.860 0.890 0.860 0.900 386,000 0.8973 -4.44%
2022-08-04 0 0.900 0.850 0.900 0.850 0.900 152,000 136,600 0.8987 0.900 0.850 0.900 0.850 0.900 152,000 0.8987 0.00%
2022-08-03 0 0.900 0.880 0.900 0.870 0.900 170,000 151,460 0.8909 0.900 0.880 0.900 0.870 0.900 170,000 0.8909 9.76%
2022-08-02 0 0.820 0.820 0.870 0.820 0.880 120,000 102,060 0.8505 0.820 0.820 0.870 0.820 0.880 120,000 0.8505 -6.82%
2022-08-01 0 0.880 0.850 0.880 0.850 0.880 26,000 22,280 0.8569 0.880 0.850 0.880 0.850 0.880 26,000 0.8569 0.00%
2022-07-29 0 0.880 0.850 0.900 - - 0 0 - 0.880 0.850 0.900 - - 0 - 0.00%
2022-07-28 0 0.880 0.810 0.880 - - 0 0 - 0.880 0.810 0.880 - - 0 - 0.00%
2022-07-27 0 0.880 0.820 0.880 0.880 0.880 30,000 26,400 0.8800 0.880 0.820 0.880 0.880 0.880 30,000 0.8800 7.32%
2022-07-26 0 0.820 0.820 0.900 0.790 0.830 124,000 101,620 0.8195 0.820 0.820 0.900 0.790 0.830 124,000 0.8195 -3.53%
2022-07-25 0 0.850 0.830 0.920 - - 0 0 - 0.850 0.830 0.920 - - 0 - 0.00%
2022-07-22 0 0.850 0.850 0.880 0.830 0.830 28,000 23,240 0.8300 0.850 0.850 0.880 0.830 0.830 28,000 0.8300 -2.30%
2022-07-21 0 0.870 0.830 0.870 0.870 0.870 20,000 17,400 0.8700 0.870 0.830 0.870 0.870 0.870 20,000 0.8700 0.00%
2022-07-20 0 0.870 0.820 0.870 0.820 0.880 84,576 70,260 0.8307 0.870 0.820 0.870 0.820 0.880 84,576 0.8307 0.00%
2022-07-19 0 0.870 0.800 0.900 - - 0 0 - 0.870 0.800 0.900 - - 0 - 0.00%
2022-07-18 0 0.870 0.830 0.880 0.800 0.880 120,000 99,000 0.8250 0.870 0.830 0.880 0.800 0.880 120,000 0.8250 4.82%
2022-07-15 0 0.830 0.830 0.900 0.830 0.840 36,000 30,180 0.8383 0.830 0.830 0.900 0.830 0.840 36,000 0.8383 -5.68%
2022-07-14 0 0.880 0.850 0.930 - - 0 0 - 0.880 0.850 0.930 - - 0 - 0.00%
2022-07-13 0 0.880 0.840 0.880 0.890 0.890 88,000 75,880 0.8623 0.880 0.840 0.880 0.890 0.890 88,000 0.8623 -1.12%
2022-07-12 0 0.890 0.850 0.890 0.850 0.890 140,000 122,060 0.8719 0.890 0.850 0.890 0.850 0.890 140,000 0.8719 5.95%
2022-07-11 0 0.840 0.830 0.930 0.840 0.840 2,000 1,680 0.8400 0.840 0.830 0.930 0.840 0.840 2,000 0.8400 0.00%
2022-07-08 0 0.840 0.810 0.870 - - 0 0 - 0.840 0.810 0.870 - - 0 - 0.00%
2022-07-07 0 0.840 0.800 0.900 - - 0 0 - 0.840 0.800 0.900 - - 0 - 0.00%
2022-07-06 0 0.840 0.840 0.900 0.840 0.930 23,662 19,989 0.8448 0.840 0.840 0.900 0.840 0.930 23,662 0.8448 -1.18%
2022-07-05 0 0.850 0.850 0.940 - - 0 0 - 0.850 0.850 0.940 - - 0 - 2.41%
2022-07-04 0 0.830 0.830 0.890 0.830 0.830 4,385 3,628 0.8274 0.830 0.830 0.890 0.830 0.830 4,385 0.8274 -6.74%
2022-06-30 0 0.890 0.870 0.920 - - 4,000 3,400 0.8500 0.890 0.870 0.920 - - 4,000 0.8500 0.00%
2022-06-29 0 0.890 0.850 0.900 0.890 0.890 26,000 22,980 0.8838 0.890 0.850 0.900 0.890 0.890 26,000 0.8838 -2.20%
2022-06-28 0 0.910 0.910 0.940 0.910 0.910 6,000 5,460 0.9100 0.910 0.910 0.940 0.910 0.910 6,000 0.9100 0.00%
2022-06-27 0 0.910 0.850 0.910 0.910 0.920 98,000 89,500 0.9133 0.910 0.850 0.910 0.910 0.920 98,000 0.9133 -2.15%
2022-06-24 0 0.930 0.870 0.940 0.870 0.930 150,000 132,040 0.8803 0.930 0.870 0.940 0.870 0.930 150,000 0.8803 -2.11%
2022-06-23 0 0.950 0.870 0.970 - - 0 0 - 0.950 0.870 0.970 - - 0 - 0.00%
2022-06-22 0 0.950 0.860 0.950 0.890 0.970 96,000 88,800 0.9250 0.950 0.860 0.950 0.890 0.970 96,000 0.9250 5.56%
2022-06-21 0 0.900 0.880 0.920 0.900 0.910 20,000 18,100 0.9050 0.900 0.880 0.920 0.900 0.910 20,000 0.9050 -3.23%
2022-06-20 0 0.930 0.910 0.930 0.870 0.930 118,000 104,880 0.8888 0.930 0.910 0.930 0.870 0.930 118,000 0.8888 2.20%
2022-06-17 0 0.910 0.900 0.950 0.890 0.960 134,000 124,740 0.9309 0.910 0.900 0.950 0.890 0.960 134,000 0.9309 -2.15%
2022-06-16 0 0.930 0.850 0.930 0.850 0.930 244,000 223,980 0.9180 0.930 0.850 0.930 0.850 0.930 244,000 0.9180 0.00%
2022-06-15 0 0.930 0.930 0.950 0.930 1.000 408,000 386,400 0.9471 0.930 0.930 0.950 0.930 1.000 408,000 0.9471 2.20%
2022-06-14 0 0.910 0.880 0.910 0.910 0.920 44,000 40,180 0.9132 0.910 0.880 0.910 0.910 0.920 44,000 0.9132 -4.21%
2022-06-13 0 0.950 0.940 0.960 0.890 0.960 584,000 558,800 0.9568 0.950 0.940 0.960 0.890 0.960 584,000 0.9568 6.74%
2022-06-10 0 0.890 0.860 0.900 0.820 0.890 514,000 438,760 0.8536 0.890 0.860 0.900 0.820 0.890 514,000 0.8536 11.25%
2022-06-09 0 0.800 0.800 0.830 - - 8,000 6,400 0.8000 0.800 0.800 0.830 - - 8,000 0.8000 0.00%
2022-06-08 0 0.800 0.790 0.820 0.800 0.810 124,000 99,400 0.8016 0.800 0.790 0.820 0.800 0.810 124,000 0.8016 0.00%
2022-06-07 0 0.800 0.800 0.810 - - 0 0 - 0.800 0.800 0.810 - - 0 - 0.00%
2022-06-06 0 0.800 0.790 0.820 0.770 0.820 58,000 46,980 0.8100 0.800 0.790 0.820 0.770 0.820 58,000 0.8100 0.00%
2022-06-02 0 0.800 0.780 0.810 0.780 0.810 54,000 43,100 0.7981 0.800 0.780 0.810 0.780 0.810 54,000 0.7981 2.56%
2022-06-01 0 0.780 0.770 0.820 - - 0 0 - 0.780 0.770 0.820 - - 0 - 0.00%
2022-05-31 0 0.780 0.740 0.830 0.740 0.820 118,000 94,960 0.8047 0.780 0.740 0.830 0.740 0.820 118,000 0.8047 0.00%
2022-05-30 0 0.780 0.760 0.780 0.790 0.790 2,000 1,580 0.7900 0.780 0.760 0.780 0.790 0.790 2,000 0.7900 2.63%
2022-05-27 0 0.760 0.760 0.770 0.760 0.780 46,000 35,260 0.7665 0.760 0.760 0.770 0.760 0.780 46,000 0.7665 5.56%
2022-05-26 0 0.720 0.720 0.750 - - 10,000 7,500 0.7500 0.720 0.720 0.750 - - 10,000 0.7500 0.00%
2022-05-25 0 0.720 0.690 0.750 0.690 0.720 70,000 50,100 0.7157 0.720 0.690 0.750 0.690 0.720 70,000 0.7157 0.00%
2022-05-24 0 0.720 0.690 0.720 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2022-05-23 0 0.720 0.690 0.770 0.720 0.720 8,000 5,760 0.7200 0.720 0.690 0.770 0.720 0.720 8,000 0.7200 0.00%
2022-05-20 0 0.720 0.700 0.730 0.720 0.740 12,000 8,740 0.7283 0.720 0.700 0.730 0.720 0.740 12,000 0.7283 5.88%
2022-05-19 0 0.680 0.680 0.720 0.670 0.690 256,000 174,280 0.6808 0.680 0.680 0.720 0.670 0.690 256,000 0.6808 -1.45%
2022-05-18 0 0.690 0.690 0.750 0.680 0.700 190,000 131,240 0.6907 0.690 0.690 0.750 0.680 0.700 190,000 0.6907 1.47%
2022-05-17 0 0.680 0.670 0.680 0.680 0.860 656,000 483,000 0.7363 0.680 0.670 0.680 0.680 0.860 656,000 0.7363 -8.11%
2022-05-16 0 0.740 0.700 0.750 0.740 0.750 32,000 23,840 0.7450 0.740 0.700 0.750 0.740 0.750 32,000 0.7450 0.00%
2022-05-13 0 0.740 0.710 0.740 0.730 0.740 74,000 54,620 0.7381 0.740 0.710 0.740 0.730 0.740 74,000 0.7381 0.00%
2022-05-12 0 0.740 0.730 0.740 0.730 0.750 228,000 169,620 0.7439 0.740 0.730 0.740 0.730 0.750 228,000 0.7439 0.00%
2022-05-11 0 0.740 0.730 0.750 0.740 0.760 94,000 71,240 0.7579 0.740 0.730 0.750 0.740 0.760 94,000 0.7579 -1.33%
2022-05-10 0 0.750 0.730 0.760 0.750 0.770 784,000 602,720 0.7688 0.750 0.730 0.760 0.750 0.770 784,000 0.7688 -1.32%
2022-05-06 0 0.760 0.760 0.800 0.760 0.760 28,000 21,280 0.7600 0.760 0.760 0.800 0.760 0.760 28,000 0.7600 0.00%
2022-05-05 0 0.760 0.760 0.790 0.760 0.760 130,500 99,165 0.7599 0.760 0.760 0.790 0.760 0.760 130,500 0.7599 0.00%
2022-05-04 0 0.760 0.750 0.760 0.730 0.760 202,000 151,120 0.7481 0.760 0.750 0.760 0.730 0.760 202,000 0.7481 0.00%
2022-05-03 0 0.760 0.760 0.800 - - 0 0 - 0.760 0.760 0.800 - - 0 - 0.00%
2022-04-29 0 0.760 0.760 0.790 0.760 0.770 70,000 53,800 0.7686 0.760 0.760 0.790 0.760 0.770 70,000 0.7686 -1.30%
2022-04-28 0 0.770 0.750 0.810 0.770 0.770 22,000 16,940 0.7700 0.770 0.750 0.810 0.770 0.770 22,000 0.7700 2.67%
2022-04-27 0 0.750 0.750 0.770 - - 0 0 - 0.750 0.750 0.770 - - 0 - 0.00%
2022-04-26 0 0.750 0.750 0.770 0.750 0.750 90,000 67,500 0.7500 0.750 0.750 0.770 0.750 0.750 90,000 0.7500 0.00%
2022-04-25 0 0.750 0.730 0.790 0.750 0.750 10,000 7,500 0.7500 0.750 0.730 0.790 0.750 0.750 10,000 0.7500 0.00%
2022-04-22 0 0.750 0.720 0.780 0.700 0.750 354,000 257,360 0.7270 0.750 0.720 0.780 0.700 0.750 354,000 0.7270 -3.85%
2022-04-21 0 0.780 0.740 0.790 0.730 0.780 302,000 234,880 0.7777 0.780 0.740 0.790 0.730 0.780 302,000 0.7777 0.00%
2022-04-20 0 0.780 0.740 0.790 0.730 0.780 374,000 286,320 0.7656 0.780 0.740 0.790 0.730 0.780 374,000 0.7656 1.30%
2022-04-19 0 0.770 0.730 0.770 0.770 0.770 184,000 141,680 0.7700 0.770 0.730 0.770 0.770 0.770 184,000 0.7700 0.00%
2022-04-14 0 0.770 0.760 0.790 0.770 0.790 116,000 90,540 0.7805 0.770 0.760 0.790 0.770 0.790 116,000 0.7805 -2.53%
2022-04-13 0 0.790 0.770 0.810 0.790 0.810 22,000 17,420 0.7918 0.790 0.770 0.810 0.790 0.810 22,000 0.7918 1.28%
2022-04-12 0 0.780 0.770 0.790 0.770 0.780 218,000 169,140 0.7759 0.780 0.770 0.790 0.770 0.780 218,000 0.7759 0.00%
2022-04-11 0 0.780 0.760 0.800 0.760 0.780 122,000 93,840 0.7692 0.780 0.760 0.800 0.760 0.780 122,000 0.7692 4.00%
2022-04-08 0 0.750 0.750 0.840 0.750 0.750 1,292,000 969,000 0.7500 0.750 0.750 0.840 0.750 0.750 1,292,000 0.7500 0.00%
2022-04-07 0 0.750 0.750 0.840 0.750 0.750 40,000 30,000 0.7500 0.750 0.750 0.840 0.750 0.750 40,000 0.7500 1.35%
2022-04-06 0 0.740 0.740 0.820 0.720 0.730 68,000 49,460 0.7274 0.740 0.740 0.820 0.720 0.730 68,000 0.7274 1.37%
2022-04-04 0 0.730 0.720 0.790 0.730 0.730 114,000 83,220 0.7300 0.730 0.720 0.790 0.730 0.730 114,000 0.7300 0.00%
2022-04-01 0 0.730 0.710 0.730 0.730 0.730 6,000 4,380 0.7300 0.730 0.710 0.730 0.730 0.730 6,000 0.7300 0.00%
2022-03-31 0 0.730 0.730 0.770 0.730 0.760 144,110 108,377 0.7520 0.730 0.730 0.770 0.730 0.760 144,110 0.7520 -5.19%
2022-03-30 0 0.770 0.740 0.790 0.720 0.790 240,000 177,240 0.7385 0.770 0.740 0.790 0.720 0.790 240,000 0.7385 0.00%
2022-03-29 0 0.770 0.690 0.840 0.770 0.770 12,000 9,240 0.7700 0.770 0.690 0.840 0.770 0.770 12,000 0.7700 2.67%
2022-03-28 0 0.750 0.750 0.820 0.740 0.750 14,000 10,460 0.7471 0.750 0.750 0.820 0.740 0.750 14,000 0.7471 0.00%
2022-03-25 0 0.750 0.680 0.860 0.750 0.750 46,300 34,704 0.7495 0.750 0.680 0.860 0.750 0.750 46,300 0.7495 0.00%
2022-03-24 0 0.750 0.750 0.800 0.750 0.780 180,000 137,400 0.7633 0.750 0.750 0.800 0.750 0.780 180,000 0.7633 -8.54%
2022-03-23 0 0.820 0.730 0.820 0.820 0.820 10,000 8,200 0.8200 0.820 0.730 0.820 0.820 0.820 10,000 0.8200 0.00%
2022-03-22 0 0.820 0.750 0.820 0.690 0.820 18,000 12,740 0.7078 0.820 0.750 0.820 0.690 0.820 18,000 0.7078 9.33%
2022-03-21 0 0.750 0.750 0.810 0.750 0.750 228,000 171,000 0.7500 0.750 0.750 0.810 0.750 0.750 228,000 0.7500 0.00%
2022-03-18 0 0.750 0.700 0.780 - - 0 0 - 0.750 0.700 0.780 - - 0 - 0.00%
2022-03-17 0 0.750 0.710 0.770 0.680 0.810 102,000 75,180 0.7371 0.750 0.710 0.770 0.680 0.810 102,000 0.7371 -5.06%
2022-03-16 0 0.790 0.710 0.790 0.810 0.810 2,000 1,620 0.8100 0.790 0.710 0.790 0.810 0.810 2,000 0.8100 12.86%
2022-03-15 0 0.700 0.700 0.790 0.690 0.760 78,000 57,180 0.7331 0.700 0.700 0.790 0.690 0.760 78,000 0.7331 -7.89%
2022-03-14 0 0.760 0.740 0.760 0.760 0.760 90,000 68,400 0.7600 0.760 0.740 0.760 0.760 0.760 90,000 0.7600 2.70%
2022-03-11 0 0.740 0.740 0.820 0.710 0.730 20,000 14,280 0.7140 0.740 0.740 0.820 0.710 0.730 20,000 0.7140 -8.64%
2022-03-10 0 0.810 0.780 0.810 0.820 0.820 156,000 127,920 0.8200 0.810 0.780 0.810 0.820 0.820 156,000 0.8200 -1.22%
2022-03-09 0 0.820 0.710 0.820 0.820 0.820 50,000 41,000 0.8200 0.820 0.710 0.820 0.820 0.820 50,000 0.8200 1.23%
2022-03-08 0 0.810 0.700 0.810 0.680 0.850 408,000 292,460 0.7168 0.810 0.700 0.810 0.680 0.850 408,000 0.7168 9.46%
2022-03-07 0 0.740 0.710 0.740 0.740 0.860 596,000 487,420 0.8178 0.740 0.710 0.740 0.740 0.860 596,000 0.8178 -12.94%
2022-03-04 0 0.850 0.820 0.850 0.860 0.870 20,000 17,300 0.8650 0.850 0.820 0.850 0.860 0.870 20,000 0.8650 -2.30%
2022-03-03 0 0.870 0.810 0.870 0.870 0.870 46,000 40,020 0.8700 0.870 0.810 0.870 0.870 0.870 46,000 0.8700 0.00%
2022-03-02 0 0.870 0.870 0.880 0.860 0.890 434,000 377,120 0.8689 0.870 0.870 0.880 0.860 0.890 434,000 0.8689 -2.25%
2022-03-01 0 0.890 0.890 0.900 0.880 0.900 466,000 410,160 0.8802 0.890 0.890 0.900 0.880 0.900 466,000 0.8802 0.00%
2022-02-28 0 0.890 0.880 0.890 0.880 0.890 52,000 45,860 0.8819 0.890 0.880 0.890 0.880 0.890 52,000 0.8819 -1.11%
2022-02-25 0 0.900 0.880 0.910 0.890 0.920 18,000 16,380 0.9100 0.900 0.880 0.910 0.890 0.920 18,000 0.9100 1.12%
2022-02-24 0 0.890 0.890 0.920 0.870 0.880 178,000 155,600 0.8742 0.890 0.890 0.920 0.870 0.880 178,000 0.8742 -1.11%
2022-02-23 0 0.900 0.900 0.940 0.900 0.900 70,000 63,000 0.9000 0.900 0.900 0.940 0.900 0.900 70,000 0.9000 0.00%
2022-02-22 0 0.900 0.900 0.920 0.880 0.900 240,000 214,920 0.8955 0.900 0.900 0.920 0.880 0.900 240,000 0.8955 1.12%
2022-02-21 0 0.890 0.890 0.950 0.890 0.900 44,000 39,560 0.8991 0.890 0.890 0.950 0.890 0.900 44,000 0.8991 -1.11%
2022-02-18 0 0.900 0.900 0.920 0.900 0.920 76,000 68,520 0.9016 0.900 0.900 0.920 0.900 0.920 76,000 0.9016 -1.10%
2022-02-17 0 0.910 0.900 0.920 0.910 0.930 98,000 89,300 0.9112 0.910 0.900 0.920 0.910 0.930 98,000 0.9112 -1.09%
2022-02-16 0 0.920 0.910 0.920 0.920 0.920 2,000 1,840 0.9200 0.920 0.910 0.920 0.920 0.920 2,000 0.9200 2.22%
2022-02-15 0 0.900 0.900 0.940 0.890 0.940 12,000 11,180 0.9317 0.900 0.900 0.940 0.890 0.940 12,000 0.9317 -2.17%
2022-02-14 0 0.920 0.920 0.940 0.910 0.940 62,000 57,060 0.9203 0.920 0.920 0.940 0.910 0.940 62,000 0.9203 0.00%
2022-02-11 0 0.920 0.920 0.930 0.900 0.920 134,000 121,280 0.9051 0.920 0.920 0.930 0.900 0.920 134,000 0.9051 2.22%
2022-02-10 0 0.900 0.900 0.940 0.900 0.910 252,000 227,800 0.9040 0.900 0.900 0.940 0.900 0.910 252,000 0.9040 0.00%
2022-02-09 0 0.900 0.900 0.940 0.900 0.940 80,000 73,180 0.9148 0.900 0.900 0.940 0.900 0.940 80,000 0.9148 0.00%
2022-02-08 0 0.900 0.900 0.950 0.900 0.950 398,000 362,760 0.9115 0.900 0.900 0.950 0.900 0.950 398,000 0.9115 0.00%
2022-02-07 0 0.900 0.900 0.980 0.900 0.900 144,000 129,600 0.9000 0.900 0.900 0.980 0.900 0.900 144,000 0.9000 0.00%
2022-02-04 0 0.900 0.910 0.940 0.900 0.900 50,000 45,000 0.9000 0.900 0.910 0.940 0.900 0.900 50,000 0.9000 0.00%
2022-01-31 0 0.900 0.900 0.940 0.880 0.890 18,000 15,980 0.8878 0.900 0.900 0.940 0.880 0.890 18,000 0.8878 -3.23%
2022-01-28 0 0.930 0.900 0.930 0.850 1.020 1,178,000 1,131,640 0.9606 0.930 0.900 0.930 0.850 1.020 1,178,000 0.9606 6.90%
2022-01-27 0 0.870 0.860 0.910 0.840 0.880 80,000 69,240 0.8655 0.870 0.860 0.910 0.840 0.880 80,000 0.8655 -3.33%
2022-01-26 0 0.900 0.880 0.900 0.900 0.910 28,000 25,400 0.9071 0.900 0.880 0.900 0.900 0.910 28,000 0.9071 2.27%
2022-01-25 0 0.880 0.890 0.900 0.880 0.920 70,000 62,080 0.8869 0.880 0.890 0.900 0.880 0.920 70,000 0.8869 -3.30%
2022-01-24 0 0.910 0.900 0.920 0.900 0.910 66,000 59,740 0.9052 0.910 0.900 0.920 0.900 0.910 66,000 0.9052 0.00%
2022-01-21 0 0.910 0.900 0.910 0.910 0.920 82,000 74,800 0.9122 0.910 0.900 0.910 0.910 0.920 82,000 0.9122 1.11%
2022-01-20 0 0.900 0.900 0.930 0.870 0.900 526,000 470,140 0.8938 0.900 0.900 0.930 0.870 0.900 526,000 0.8938 -1.10%
2022-01-19 0 0.910 0.910 0.920 0.910 0.920 22,000 20,120 0.9145 0.910 0.910 0.920 0.910 0.920 22,000 0.9145 -2.15%
2022-01-18 0 0.930 0.930 0.950 0.920 0.940 100,000 92,820 0.9282 0.930 0.930 0.950 0.920 0.940 100,000 0.9282 -2.11%
2022-01-17 0 0.950 0.930 0.950 0.900 1.000 376,000 360,800 0.9596 0.950 0.930 0.950 0.900 1.000 376,000 0.9596 5.56%
2022-01-14 0 0.900 0.900 0.920 0.900 0.900 320,000 288,000 0.9000 0.900 0.900 0.920 0.900 0.900 320,000 0.9000 -3.23%
2022-01-13 0 0.930 0.920 0.930 0.900 0.930 100,000 92,000 0.9200 0.930 0.920 0.930 0.900 0.930 100,000 0.9200 3.33%
2022-01-12 0 0.900 0.880 0.900 0.900 0.900 224,000 201,600 0.9000 0.900 0.880 0.900 0.900 0.900 224,000 0.9000 2.27%
2022-01-11 0 0.880 0.870 0.900 0.880 0.910 422,000 379,800 0.9000 0.880 0.870 0.900 0.880 0.910 422,000 0.9000 -2.22%
2022-01-10 0 0.900 0.890 0.940 0.900 0.990 310,000 281,980 0.9096 0.900 0.890 0.940 0.900 0.990 310,000 0.9096 -2.17%
2022-01-07 0 0.920 0.910 0.940 0.890 0.920 294,000 261,780 0.8904 0.920 0.910 0.940 0.890 0.920 294,000 0.8904 3.37%
2022-01-06 0 0.890 0.890 0.920 0.860 0.930 322,000 286,120 0.8886 0.890 0.890 0.920 0.860 0.930 322,000 0.8886 -4.30%
2022-01-05 0 0.930 0.900 0.930 0.930 0.990 260,000 246,000 0.9462 0.930 0.900 0.930 0.930 0.990 260,000 0.9462 -2.11%
2022-01-04 0 0.950 0.940 0.970 0.950 1.030 986,000 946,280 0.9597 0.950 0.940 0.970 0.950 1.030 986,000 0.9597 -4.04%
2022-01-03 0 0.990 0.990 1.000 0.860 1.030 3,086,000 3,040,480 0.9852 0.990 0.990 1.000 0.860 1.030 3,086,000 0.9852 11.24%
2021-12-31 0 0.890 0.890 0.920 0.850 0.920 224,000 196,620 0.8778 0.890 0.890 0.920 0.850 0.920 224,000 0.8778 3.49%
2021-12-30 0 0.860 0.850 0.870 0.840 0.870 506,000 431,480 0.8527 0.860 0.850 0.870 0.840 0.870 506,000 0.8527 -3.37%
2021-12-29 0 0.890 0.870 0.890 0.830 0.890 294,000 256,760 0.8733 0.890 0.870 0.890 0.830 0.890 294,000 0.8733 2.30%
2021-12-28 0 0.870 0.860 0.880 0.870 0.960 610,000 543,520 0.8910 0.870 0.860 0.880 0.870 0.960 610,000 0.8910 -5.43%
2021-12-24 0 0.920 0.910 0.920 0.920 0.970 88,000 81,360 0.9245 0.920 0.910 0.920 0.920 0.970 88,000 0.9245 0.00%
2021-12-23 0 0.920 0.920 0.930 0.910 1.030 2,382,000 2,305,160 0.9677 0.920 0.920 0.930 0.910 1.030 2,382,000 0.9677 -3.16%
2021-12-22 0 0.950 0.920 0.950 0.850 0.970 1,484,000 1,364,800 0.9197 0.950 0.920 0.950 0.850 0.970 1,484,000 0.9197 14.46%
2021-12-21 0 0.830 0.830 0.880 0.800 0.940 1,124,000 970,240 0.8632 0.830 0.830 0.880 0.800 0.940 1,124,000 0.8632 2.47%
2021-12-20 0 0.810 0.800 0.810 0.810 0.900 998,000 855,160 0.8569 0.810 0.800 0.810 0.810 0.900 998,000 0.8569 -7.95%
2021-12-17 0 0.880 0.870 0.880 0.860 0.930 1,026,000 911,340 0.8882 0.880 0.870 0.880 0.860 0.930 1,026,000 0.8882 -5.38%
2021-12-16 0 0.930 0.920 0.940 0.890 1.080 8,030,000 7,967,820 0.9923 0.930 0.920 0.940 0.890 1.080 8,030,000 0.9923 8.14%
2021-12-15 0 0.860 0.840 0.860 0.840 0.900 1,678,200 1,448,806 0.8633 0.860 0.840 0.860 0.840 0.900 1,678,200 0.8633 -3.37%
2021-12-14 0 0.890 0.870 0.890 0.750 1.020 11,640,000 10,634,480 0.9136 0.890 0.870 0.890 0.750 1.020 11,640,000 0.9136 17.11%
2021-12-13 0 0.760 0.760 0.780 0.750 0.950 4,996,000 4,157,060 0.8321 0.760 0.760 0.780 0.750 0.950 4,996,000 0.8321 -13.64%
2021-12-10 0 0.880 0.880 0.890 0.590 1.000 12,300,100 10,728,128 0.8722 0.880 0.880 0.890 0.590 1.000 12,300,100 0.8722 51.72%
2021-12-09 0 0.580 0.570 0.580 0.520 0.580 244,000 136,560 0.5597 0.580 0.570 0.580 0.520 0.580 244,000 0.5597 3.57%
2021-12-08 0 0.560 0.540 0.560 0.550 0.580 230,000 131,880 0.5734 0.560 0.540 0.560 0.550 0.580 230,000 0.5734 -3.45%
2021-12-07 0 0.580 0.520 0.590 0.540 0.590 260,000 146,820 0.5647 0.580 0.520 0.590 0.540 0.590 260,000 0.5647 9.43%
2021-12-06 0 0.530 0.520 0.570 0.500 0.530 826,000 432,120 0.5231 0.530 0.520 0.570 0.500 0.530 826,000 0.5231 -8.62%
2021-12-03 0 0.580 0.560 0.600 0.560 0.600 404,000 229,480 0.5680 0.580 0.560 0.600 0.560 0.600 404,000 0.5680 -3.33%
2021-12-02 0 0.600 0.600 0.620 0.600 0.630 146,000 89,700 0.6144 0.600 0.600 0.620 0.600 0.630 146,000 0.6144 -6.25%
2021-12-01 0 0.640 0.610 0.650 0.630 0.670 76,000 49,740 0.6545 0.640 0.610 0.650 0.630 0.670 76,000 0.6545 3.23%
2021-11-30 0 0.620 0.620 0.660 0.610 0.720 2,110,000 1,391,640 0.6595 0.620 0.620 0.660 0.610 0.720 2,110,000 0.6595 -1.59%
2021-11-29 0 0.630 0.630 0.640 0.620 0.640 26,000 16,740 0.6438 0.630 0.630 0.640 0.620 0.640 26,000 0.6438 -3.08%
2021-11-26 0 0.650 0.620 0.650 0.610 0.700 1,438,000 924,460 0.6429 0.650 0.620 0.650 0.610 0.700 1,438,000 0.6429 -7.14%
2021-11-25 0 0.700 0.700 0.720 0.670 0.720 532,000 372,060 0.6994 0.700 0.700 0.720 0.670 0.720 532,000 0.6994 -4.11%
2021-11-24 0 0.730 0.710 0.730 0.730 0.740 282,000 206,280 0.7315 0.730 0.710 0.730 0.730 0.740 282,000 0.7315 -1.35%
2021-11-23 0 0.740 0.740 0.750 0.740 0.780 178,000 133,920 0.7524 0.740 0.740 0.750 0.740 0.780 178,000 0.7524 -6.33%
2021-11-22 0 0.790 0.770 0.790 0.760 0.790 366,000 285,360 0.7797 0.790 0.770 0.790 0.760 0.790 366,000 0.7797 2.60%
2021-11-19 0 0.770 0.740 0.780 0.740 0.790 1,436,000 1,095,820 0.7631 0.770 0.740 0.780 0.740 0.790 1,436,000 0.7631 -3.75%
2021-11-18 0 0.800 0.790 0.800 0.770 0.800 692,000 546,460 0.7897 0.800 0.790 0.800 0.770 0.800 692,000 0.7897 -2.44%
2021-11-17 0 0.820 0.810 0.840 0.810 0.860 1,132,000 944,640 0.8345 0.820 0.810 0.840 0.810 0.860 1,132,000 0.8345 -3.53%
2021-11-16 0 0.850 0.850 0.870 0.850 0.890 446,000 384,780 0.8627 0.850 0.850 0.870 0.850 0.890 446,000 0.8627 1.19%
2021-11-15 0 0.840 0.830 0.850 0.830 0.880 720,000 615,100 0.8543 0.840 0.830 0.850 0.830 0.880 720,000 0.8543 2.44%
2021-11-12 0 0.820 0.800 0.820 0.800 0.890 1,512,000 1,236,040 0.8175 0.820 0.800 0.820 0.800 0.890 1,512,000 0.8175 -1.20%
2021-11-11 0 0.830 0.810 0.830 0.780 0.870 822,000 679,980 0.8272 0.830 0.810 0.830 0.780 0.870 822,000 0.8272 -2.35%
2021-11-10 0 0.850 0.840 0.870 0.830 0.930 202,000 170,240 0.8428 0.850 0.840 0.870 0.830 0.930 202,000 0.8428 -2.30%
2021-11-09 0 0.870 0.860 0.880 0.850 0.900 788,000 680,060 0.8630 0.870 0.860 0.880 0.850 0.900 788,000 0.8630 -3.33%
2021-11-08 0 0.900 0.900 0.940 0.880 0.900 1,284,000 1,150,360 0.8959 0.900 0.900 0.940 0.880 0.900 1,284,000 0.8959 0.00%
2021-11-05 0 0.900 0.900 0.920 0.880 1.030 2,136,000 1,956,300 0.9159 0.900 0.900 0.920 0.880 1.030 2,136,000 0.9159 -5.26%
2021-11-04 0 0.950 0.940 0.950 0.840 1.080 4,718,000 4,508,260 0.9555 0.950 0.940 0.950 0.840 1.080 4,718,000 0.9555 6.74%
2021-11-03 0 0.890 0.890 0.900 0.870 0.900 256,000 225,200 0.8797 0.890 0.890 0.900 0.870 0.900 256,000 0.8797 2.30%
2021-11-02 0 0.870 0.870 0.900 0.840 0.960 2,876,000 2,581,080 0.8975 0.870 0.870 0.900 0.840 0.960 2,876,000 0.8975 -7.45%
2021-11-01 0 0.940 0.930 0.940 0.910 0.980 1,880,000 1,752,380 0.9321 0.940 0.930 0.940 0.910 0.980 1,880,000 0.9321 -4.08%
2021-10-29 0 0.980 0.970 1.000 0.950 1.050 1,918,000 1,893,400 0.9872 0.980 0.970 1.000 0.950 1.050 1,918,000 0.9872 -6.67%
2021-10-28 0 1.050 1.050 1.060 0.960 1.110 4,062,000 4,230,240 1.0414 1.050 1.050 1.060 0.960 1.110 4,062,000 1.0414 11.70%
2021-10-27 0 0.940 0.940 0.950 0.900 1.000 6,666,000 6,298,420 0.9449 0.940 0.940 0.950 0.900 1.000 6,666,000 0.9449 -6.00%
2021-10-26 0 1.000 0.980 1.010 0.930 1.030 2,738,700 2,663,447 0.9725 1.000 0.980 1.010 0.930 1.030 2,738,700 0.9725 1.01%
2021-10-25 0 0.990 0.990 1.010 0.970 1.110 3,528,000 3,677,940 1.0425 0.990 0.990 1.010 0.970 1.110 3,528,000 1.0425 -2.94%
2021-10-22 0 1.020 1.020 1.030 0.970 1.170 9,754,000 10,574,760 1.0841 1.020 1.020 1.030 0.970 1.170 9,754,000 1.0841 5.15%
2021-10-21 0 0.970 0.960 0.970 0.910 0.990 5,494,000 5,204,660 0.9473 0.970 0.960 0.970 0.910 0.990 5,494,000 0.9473 5.43%
2021-10-20 0 0.920 0.920 0.930 0.880 1.190 13,920,000 13,534,500 0.9723 0.920 0.920 0.930 0.880 1.190 13,920,000 0.9723 -21.37%
2021-10-19 0 1.170 1.170 1.190 1.150 1.240 5,786,000 6,857,100 1.1851 1.170 1.170 1.190 1.150 1.240 5,786,000 1.1851 -2.50%
2021-10-18 0 1.200 1.200 1.230 1.200 1.370 10,434,000 13,174,280 1.2626 1.200 1.200 1.230 1.200 1.370 10,434,000 1.2626 -9.77%
2021-10-15 0 1.330 1.320 1.330 1.290 1.490 4,970,000 6,926,360 1.3936 1.330 1.320 1.330 1.290 1.490 4,970,000 1.3936 -5.00%
2021-10-12 0 1.400 1.380 1.400 1.230 1.450 10,444,000 14,026,940 1.3431 1.400 1.380 1.400 1.230 1.450 10,444,000 1.3431 8.53%
2021-10-11 0 1.290 1.260 1.290 1.180 1.410 14,290,000 18,604,260 1.3019 1.290 1.260 1.290 1.180 1.410 14,290,000 1.3019 -3.73%
2021-10-08 0 1.340 1.340 1.350 0.900 1.510 44,878,000 57,662,440 1.2849 1.340 1.340 1.350 0.900 1.510 44,878,000 1.2849 41.05%
2021-10-07 0 0.950 0.940 0.950 0.820 0.950 5,410,000 4,838,780 0.8944 0.950 0.940 0.950 0.820 0.950 5,410,000 0.8944 13.10%
2021-10-06 0 0.840 0.840 0.870 0.820 0.970 9,360,000 8,327,880 0.8897 0.840 0.840 0.870 0.820 0.970 9,360,000 0.8897 -3.45%
2021-10-05 0 0.870 0.870 0.880 0.850 1.210 25,410,350 25,265,196 0.9943 0.870 0.870 0.880 0.850 1.210 25,410,350 0.9943 -17.14%
2021-10-04 0 1.050 1.050 1.060 0.510 1.110 65,534,812 56,014,730 0.8547 1.050 1.050 1.060 0.510 1.110 65,534,812 0.8547 121.05%
2021-09-30 0 0.475 0.465 0.475 0.310 0.560 33,326,000 14,106,110 0.4233 0.475 0.465 0.475 0.310 0.560 33,326,000 0.4233 58.33%
2021-09-29 0 0.300 0.300 0.305 0.300 0.360 17,214,000 5,658,970 0.3287 0.300 0.300 0.305 0.300 0.360 17,214,000 0.3287 7.14%
2021-09-28 0 0.280 0.270 0.300 0.280 0.280 64,000 17,920 0.2800 0.280 0.270 0.300 0.280 0.280 64,000 0.2800 1.82%
2021-09-27 0 0.275 0.270 0.300 - - 0 0 - 0.275 0.270 0.300 - - 0 - 0.00%
2021-09-24 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - 0.00%
2021-09-23 0 0.275 0.270 0.275 0.275 0.280 90,000 24,850 0.2761 0.275 0.270 0.275 0.275 0.280 90,000 0.2761 0.00%
2021-09-21 0 0.275 0.275 0.280 - - 0 0 - 0.275 0.275 0.280 - - 0 - 0.00%
2021-09-20 0 0.275 0.265 0.275 0.265 0.275 344,000 93,580 0.2720 0.275 0.265 0.275 0.265 0.275 344,000 0.2720 0.00%
2021-09-17 0 0.275 0.270 0.280 0.275 0.280 240,000 66,700 0.2779 0.275 0.270 0.280 0.275 0.280 240,000 0.2779 1.85%
2021-09-16 0 0.270 0.265 0.270 0.270 0.275 200,000 54,600 0.2730 0.270 0.265 0.270 0.270 0.275 200,000 0.2730 -1.82%
2021-09-15 0 0.275 0.275 0.285 0.270 0.280 72,000 19,750 0.2743 0.275 0.275 0.285 0.270 0.280 72,000 0.2743 -1.79%
2021-09-14 0 0.280 0.280 0.285 0.275 0.285 394,000 109,940 0.2790 0.280 0.280 0.285 0.275 0.285 394,000 0.2790 -1.75%
2021-09-13 0 0.285 0.275 0.300 0.285 0.285 6,000 1,710 0.2850 0.285 0.275 0.300 0.285 0.285 6,000 0.2850 0.00%
2021-09-10 0 0.285 0.265 0.285 0.250 0.305 744,000 210,320 0.2827 0.285 0.265 0.285 0.250 0.305 744,000 0.2827 -1.72%
2021-09-09 0 0.290 0.290 0.300 0.290 0.295 20,000 5,810 0.2905 0.290 0.290 0.300 0.290 0.295 20,000 0.2905 3.57%
2021-09-08 0 0.280 0.280 0.295 0.280 0.280 10,000 2,800 0.2800 0.280 0.280 0.295 0.280 0.280 10,000 0.2800 0.00%
2021-09-07 0 0.280 0.280 0.305 - - 0 0 - 0.280 0.280 0.305 - - 0 - 0.00%
2021-09-06 0 0.280 0.280 0.300 0.280 0.290 26,000 7,480 0.2877 0.280 0.280 0.300 0.280 0.290 26,000 0.2877 -3.45%
2021-09-03 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2021-09-02 0 0.290 0.280 0.300 - - 0 0 - 0.290 0.280 0.300 - - 0 - 0.00%
2021-09-01 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2021-08-31 0 0.290 0.280 0.295 0.290 0.300 80,000 23,600 0.2950 0.290 0.280 0.295 0.290 0.300 80,000 0.2950 -4.92%
2021-08-30 0 0.305 0.290 0.305 0.300 0.305 52,000 15,610 0.3002 0.305 0.290 0.305 0.300 0.305 52,000 0.3002 1.67%
2021-08-27 0 0.300 0.275 0.300 0.300 0.300 40,000 12,000 0.3000 0.300 0.275 0.300 0.300 0.300 40,000 0.3000 0.00%
2021-08-26 0 0.300 0.290 0.300 0.275 0.305 228,000 66,360 0.2911 0.300 0.290 0.300 0.275 0.305 228,000 0.2911 9.09%
2021-08-25 0 0.275 0.275 0.300 0.275 0.275 16,000 4,400 0.2750 0.275 0.275 0.300 0.275 0.275 16,000 0.2750 -5.17%
2021-08-24 0 0.290 0.280 0.290 0.290 0.290 20,000 5,800 0.2900 0.290 0.280 0.290 0.290 0.290 20,000 0.2900 0.00%
2021-08-23 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2021-08-20 0 0.290 0.270 0.290 0.300 0.315 128,000 39,930 0.3120 0.290 0.270 0.290 0.300 0.315 128,000 0.3120 5.45%
2021-08-19 0 0.275 0.270 0.300 0.275 0.300 300,000 87,500 0.2917 0.275 0.270 0.300 0.275 0.300 300,000 0.2917 -8.33%
2021-08-18 0 0.300 0.275 0.300 0.255 0.310 426,000 127,800 0.3000 0.300 0.275 0.300 0.255 0.310 426,000 0.3000 0.00%
2021-08-17 0 0.300 0.270 0.320 - - 0 0 - 0.300 0.270 0.320 - - 0 - 0.00%
2021-08-16 0 0.300 0.300 0.320 0.300 0.310 60,000 18,400 0.3067 0.300 0.300 0.320 0.300 0.310 60,000 0.3067 0.00%
2021-08-13 0 0.300 0.270 0.320 - - 0 0 - 0.300 0.270 0.320 - - 0 - 0.00%
2021-08-12 0 0.300 0.270 0.315 - - 0 0 - 0.300 0.270 0.315 - - 0 - 0.00%
2021-08-11 0 0.300 0.270 0.305 - - 0 0 - 0.300 0.270 0.305 - - 0 - 0.00%
2021-08-10 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-08-09 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-08-06 0 0.300 0.270 0.325 - - 0 0 - 0.300 0.270 0.325 - - 0 - 0.00%
2021-08-05 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-08-04 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-08-03 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-08-02 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-07-30 0 0.300 0.270 0.300 0.300 0.300 50,000 15,000 0.3000 0.300 0.270 0.300 0.300 0.300 50,000 0.3000 0.00%
2021-07-29 0 0.300 0.280 0.300 0.300 0.300 48,000 14,400 0.3000 0.300 0.280 0.300 0.300 0.300 48,000 0.3000 0.00%
2021-07-28 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-07-27 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-07-26 0 0.300 0.270 0.315 - - 0 0 - 0.300 0.270 0.315 - - 0 - 0.00%
2021-07-23 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-07-22 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2021-07-21 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - -4.76%
2021-07-20 0 0.315 0.275 0.315 0.315 0.315 2,000 630 0.3150 0.315 0.275 0.315 0.315 0.315 2,000 0.3150 5.00%
2021-07-19 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2021-07-16 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2021-07-15 0 0.300 0.290 0.300 0.295 0.310 216,000 64,050 0.2965 0.300 0.290 0.300 0.295 0.310 216,000 0.2965 0.00%
2021-07-14 0 0.300 0.290 0.300 0.295 0.310 116,000 34,720 0.2993 0.300 0.290 0.300 0.295 0.310 116,000 0.2993 -4.76%
2021-07-13 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2021-07-12 0 0.315 0.280 0.315 0.315 0.315 22,000 6,930 0.3150 0.315 0.280 0.315 0.315 0.315 22,000 0.3150 0.00%
2021-07-09 0 0.315 0.275 0.315 0.315 0.315 70,000 22,050 0.3150 0.315 0.275 0.315 0.315 0.315 70,000 0.3150 5.00%
2021-07-08 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2021-07-07 0 0.300 0.290 0.315 0.300 0.315 300,000 94,200 0.3140 0.300 0.290 0.315 0.300 0.315 300,000 0.3140 0.00%
2021-07-06 0 0.300 0.290 0.310 0.300 0.300 378,000 113,400 0.3000 0.300 0.290 0.310 0.300 0.300 378,000 0.3000 -4.76%
2021-07-05 0 0.315 0.300 0.320 0.295 0.350 812,000 262,840 0.3237 0.315 0.300 0.320 0.295 0.350 812,000 0.3237 6.78%
2021-07-02 0 0.295 0.275 0.295 0.265 0.295 380,000 105,200 0.2768 0.295 0.275 0.295 0.265 0.295 380,000 0.2768 7.27%
2021-06-30 0 0.275 0.270 0.290 - - 0 0 - 0.275 0.270 0.290 - - 0 - 0.00%
2021-06-29 0 0.275 0.260 0.280 0.275 0.275 20,000 5,500 0.2750 0.275 0.260 0.280 0.275 0.275 20,000 0.2750 1.85%
2021-06-28 0 0.270 0.270 0.285 0.270 0.270 136,000 36,720 0.2700 0.270 0.270 0.285 0.270 0.270 136,000 0.2700 -5.26%
2021-06-25 0 0.285 0.280 0.285 0.290 0.290 2,000 580 0.2900 0.285 0.280 0.285 0.290 0.290 2,000 0.2900 5.56%
2021-06-24 0 0.270 0.270 0.295 0.265 0.265 80,000 21,200 0.2650 0.270 0.270 0.295 0.265 0.265 80,000 0.2650 0.00%
2021-06-23 0 0.270 0.265 0.285 0.270 0.270 40,000 10,800 0.2700 0.270 0.265 0.285 0.270 0.270 40,000 0.2700 -3.57%
2021-06-22 0 0.280 0.270 0.290 0.280 0.280 50,000 14,000 0.2800 0.280 0.270 0.290 0.280 0.280 50,000 0.2800 -8.20%
2021-06-21 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - -1.61%
2021-06-18 0 0.310 0.285 0.310 0.320 0.330 6,000 1,950 0.3250 0.310 0.285 0.310 0.320 0.330 6,000 0.3250 5.08%
2021-06-17 0 0.295 0.285 0.295 0.320 0.320 2,000 640 0.3200 0.295 0.285 0.295 0.320 0.320 2,000 0.3200 5.36%
2021-06-16 0 0.280 0.280 0.290 0.280 0.290 342,000 98,680 0.2885 0.280 0.280 0.290 0.280 0.290 342,000 0.2885 -6.67%
2021-06-15 0 0.300 0.295 0.310 0.300 0.305 140,000 42,170 0.3012 0.300 0.295 0.310 0.300 0.305 140,000 0.3012 -3.23%
2021-06-11 0 0.310 0.300 0.315 0.305 0.320 516,000 158,800 0.3078 0.310 0.300 0.315 0.305 0.320 516,000 0.3078 1.64%
2021-06-10 0 0.305 0.290 0.305 0.305 0.305 200,000 61,000 0.3050 0.305 0.290 0.305 0.305 0.305 200,000 0.3050 0.00%
2021-06-09 0 0.305 0.295 0.305 0.290 0.305 1,122,000 336,170 0.2996 0.305 0.295 0.305 0.290 0.305 1,122,000 0.2996 5.17%
2021-06-08 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2021-06-07 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2021-06-04 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2021-06-03 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2021-06-02 0 0.290 0.270 0.290 0.290 0.290 18,000 5,220 0.2900 0.290 0.270 0.290 0.290 0.290 18,000 0.2900 0.00%
2021-06-01 0 0.290 0.270 0.290 0.290 0.305 12,000 3,520 0.2933 0.290 0.270 0.290 0.290 0.305 12,000 0.2933 7.41%
2021-05-31 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2021-05-28 0 0.270 0.260 0.275 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2021-05-27 0 0.270 0.270 0.285 0.270 0.270 4,000 1,080 0.2700 0.270 0.270 0.285 0.270 0.270 4,000 0.2700 -3.57%
2021-05-26 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - -1.75%
2021-05-25 0 0.285 0.270 0.300 - - 0 0 - 0.285 0.270 0.300 - - 0 - 0.00%
2021-05-24 0 0.285 0.285 0.300 0.270 0.270 20,000 5,400 0.2700 0.285 0.285 0.300 0.270 0.270 20,000 0.2700 1.79%
2021-05-21 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2021-05-20 0 0.280 0.280 0.295 0.280 0.280 54,000 15,120 0.2800 0.280 0.280 0.295 0.280 0.280 54,000 0.2800 -1.75%
2021-05-18 0 0.285 0.275 0.285 0.285 0.285 150,000 42,750 0.2850 0.285 0.275 0.285 0.285 0.285 150,000 0.2850 0.00%
2021-05-17 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2021-05-14 0 0.285 0.270 0.290 0.285 0.285 50,000 14,250 0.2850 0.285 0.270 0.290 0.285 0.285 50,000 0.2850 3.64%
2021-05-13 0 0.275 0.270 0.290 - - 0 0 - 0.275 0.270 0.290 - - 0 - 0.00%
2021-05-12 0 0.275 0.270 0.290 - - 0 0 - 0.275 0.270 0.290 - - 0 - 0.00%
2021-05-11 0 0.275 0.270 0.275 - - 0 0 - 0.275 0.270 0.275 - - 0 - -1.79%
2021-05-10 0 0.280 0.275 0.290 0.275 0.280 158,000 44,200 0.2797 0.280 0.275 0.290 0.275 0.280 158,000 0.2797 -5.08%
2021-05-07 0 0.295 0.270 0.320 0.280 0.295 100,000 29,200 0.2920 0.295 0.270 0.320 0.280 0.295 100,000 0.2920 5.36%
2021-05-06 0 0.280 0.275 0.280 0.265 0.280 24,000 6,660 0.2775 0.280 0.275 0.280 0.265 0.280 24,000 0.2775 -5.08%
2021-05-05 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2021-05-04 0 0.295 0.270 0.300 0.290 0.295 246,000 71,840 0.2920 0.295 0.270 0.300 0.290 0.295 246,000 0.2920 3.51%
2021-05-03 0 0.285 0.275 0.285 0.270 0.285 86,000 23,780 0.2765 0.285 0.275 0.285 0.270 0.285 86,000 0.2765 5.56%
2021-04-30 0 0.270 0.270 0.275 0.270 0.275 150,000 41,000 0.2733 0.270 0.270 0.275 0.270 0.275 150,000 0.2733 -1.82%
2021-04-29 0 0.275 0.270 0.275 0.275 0.275 58,000 15,950 0.2750 0.275 0.270 0.275 0.275 0.275 58,000 0.2750 0.00%
2021-04-28 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2021-04-27 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2021-04-26 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2021-04-23 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2021-04-22 0 0.275 0.275 0.280 0.270 0.295 102,000 27,890 0.2734 0.275 0.275 0.280 0.270 0.295 102,000 0.2734 1.85%
2021-04-21 0 0.270 0.255 0.275 0.270 0.275 26,000 7,050 0.2712 0.270 0.255 0.275 0.270 0.275 26,000 0.2712 0.00%
2021-04-20 0 0.270 0.265 0.270 0.260 0.280 776,000 207,400 0.2673 0.270 0.265 0.270 0.260 0.280 776,000 0.2673 12.03%
2021-04-19 0 0.241 0.240 0.260 0.240 0.242 102,000 24,564 0.2408 0.241 0.240 0.260 0.240 0.242 102,000 0.2408 -3.60%
2021-04-16 0 0.250 0.250 0.260 0.241 0.241 2,000 482 0.2410 0.250 0.250 0.260 0.241 0.241 2,000 0.2410 -1.96%
2021-04-15 0 0.255 0.246 0.260 0.255 0.255 10,000 2,550 0.2550 0.255 0.246 0.260 0.255 0.255 10,000 0.2550 0.00%
2021-04-14 0 0.255 0.255 0.260 0.246 0.260 28,000 6,924 0.2473 0.255 0.255 0.260 0.246 0.260 28,000 0.2473 -3.77%
2021-04-13 0 0.265 0.250 0.270 0.260 0.265 290,000 76,150 0.2626 0.265 0.250 0.270 0.260 0.265 290,000 0.2626 1.92%
2021-04-12 0 0.260 0.246 0.260 - - 0 0 - 0.260 0.246 0.260 - - 0 - 0.00%
2021-04-09 0 0.260 0.247 0.260 - - 0 0 - 0.260 0.247 0.260 - - 0 - 0.00%
2021-04-08 0 0.260 0.247 0.260 - - 0 0 - 0.260 0.247 0.260 - - 0 - 0.00%
2021-04-07 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2021-04-01 0 0.260 0.245 0.265 - - 0 0 - 0.260 0.245 0.265 - - 0 - 0.00%
2021-03-31 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - -1.89%
2021-03-30 0 0.265 0.245 0.265 0.275 0.275 24,000 6,450 0.2688 0.265 0.245 0.265 0.275 0.275 24,000 0.2688 9.50%
2021-03-29 0 0.242 0.242 0.260 0.241 0.243 50,000 12,056 0.2411 0.242 0.242 0.260 0.241 0.243 50,000 0.2411 -6.92%
2021-03-26 0 0.260 0.245 0.260 - - 0 0 - 0.260 0.245 0.260 - - 0 - 0.00%
2021-03-25 0 0.260 0.260 0.270 0.260 0.290 120,000 31,510 0.2626 0.260 0.260 0.270 0.260 0.290 120,000 0.2626 0.00%
2021-03-24 0 0.260 0.243 0.260 - - 0 0 - 0.260 0.243 0.260 - - 0 - 0.00%
2021-03-23 0 0.260 0.242 0.260 0.260 0.260 70,000 18,200 0.2600 0.260 0.242 0.260 0.260 0.260 70,000 0.2600 4.84%
2021-03-22 0 0.248 0.248 0.260 0.240 0.265 36,000 9,490 0.2636 0.248 0.248 0.260 0.240 0.265 36,000 0.2636 -4.62%
2021-03-19 0 0.260 0.234 0.260 - - 0 0 - 0.260 0.234 0.260 - - 0 - 0.00%
2021-03-18 0 0.260 0.246 0.260 0.260 0.260 100,000 26,000 0.2600 0.260 0.246 0.260 0.260 0.260 100,000 0.2600 0.00%
2021-03-17 0 0.260 0.247 0.260 - - 0 0 - 0.260 0.247 0.260 - - 0 - 0.00%
2021-03-16 0 0.260 0.255 0.260 0.255 0.260 100,000 25,950 0.2595 0.260 0.255 0.260 0.255 0.260 100,000 0.2595 4.00%
2021-03-15 0 0.250 0.245 0.255 0.245 0.250 200,000 49,700 0.2485 0.250 0.245 0.255 0.245 0.250 200,000 0.2485 -1.96%
2021-03-12 0 0.255 0.248 0.255 0.244 0.255 246,000 60,560 0.2462 0.255 0.248 0.255 0.244 0.255 246,000 0.2462 -3.77%
2021-03-11 0 0.265 0.249 0.270 - - 0 0 - 0.265 0.249 0.270 - - 0 - 0.00%
2021-03-10 0 0.265 0.248 0.265 0.270 0.270 4,000 1,080 0.2700 0.265 0.248 0.265 0.270 0.270 4,000 0.2700 6.00%
2021-03-09 0 0.250 0.245 0.260 0.248 0.250 103,500 25,756 0.2489 0.250 0.245 0.260 0.248 0.250 103,500 0.2489 0.00%
2021-03-08 0 0.250 0.250 0.260 0.248 0.255 282,000 70,460 0.2499 0.250 0.250 0.260 0.248 0.255 282,000 0.2499 -1.96%
2021-03-05 0 0.255 0.250 0.270 0.255 0.255 80,000 20,400 0.2550 0.255 0.250 0.270 0.255 0.255 80,000 0.2550 -7.27%
2021-03-04 0 0.275 0.255 0.275 0.275 0.275 130,000 35,750 0.2750 0.275 0.255 0.275 0.275 0.275 130,000 0.2750 0.00%
2021-03-03 0 0.275 0.260 0.275 0.270 0.275 186,000 50,900 0.2737 0.275 0.260 0.275 0.270 0.275 186,000 0.2737 0.00%
2021-03-02 0 0.275 0.265 0.275 0.270 0.275 372,000 102,220 0.2748 0.275 0.265 0.275 0.270 0.275 372,000 0.2748 10.00%
2021-03-01 0 0.250 0.250 0.270 0.250 0.270 88,000 23,680 0.2691 0.250 0.250 0.270 0.250 0.270 88,000 0.2691 0.00%
2021-02-26 0 0.250 0.250 0.260 0.250 0.250 156,000 38,964 0.2498 0.250 0.250 0.260 0.250 0.250 156,000 0.2498 -5.66%
2021-02-25 0 0.265 0.255 0.265 0.238 0.270 2,400,000 598,788 0.2495 0.265 0.255 0.265 0.238 0.270 2,400,000 0.2495 9.96%
2021-02-24 0 0.241 0.241 0.245 0.228 0.305 11,562,019 2,794,047 0.2417 0.241 0.241 0.245 0.228 0.305 11,562,019 0.2417 -20.98%
2021-02-23 0 0.305 0.305 0.320 0.305 0.355 1,008,000 330,630 0.3280 0.305 0.305 0.320 0.305 0.355 1,008,000 0.3280 -4.69%
2021-02-22 0 0.320 0.315 0.320 0.300 0.375 934,000 317,890 0.3404 0.320 0.315 0.320 0.300 0.375 934,000 0.3404 10.34%
2021-02-19 0 0.290 0.290 0.315 0.280 0.280 108,000 30,240 0.2800 0.290 0.290 0.315 0.280 0.280 108,000 0.2800 1.75%
2021-02-18 0 0.285 0.285 0.315 0.280 0.285 22,000 6,230 0.2832 0.285 0.285 0.315 0.280 0.285 22,000 0.2832 -1.72%
2021-02-17 0 0.290 0.290 0.305 0.285 0.290 30,000 8,570 0.2857 0.290 0.290 0.305 0.285 0.290 30,000 0.2857 0.00%
2021-02-16 0 0.290 0.290 0.310 0.290 0.320 4,000 1,220 0.3050 0.290 0.290 0.310 0.290 0.320 4,000 0.3050 -3.33%
2021-02-11 0 0.300 0.285 0.305 0.275 0.305 212,000 58,530 0.2761 0.300 0.285 0.305 0.275 0.305 212,000 0.2761 9.09%
2021-02-10 0 0.275 0.275 0.285 0.265 0.280 608,000 164,110 0.2699 0.275 0.275 0.285 0.265 0.280 608,000 0.2699 0.00%
2021-02-09 0 0.275 0.275 0.285 0.275 0.280 60,000 16,770 0.2795 0.275 0.275 0.285 0.275 0.280 60,000 0.2795 -1.79%
2021-02-08 0 0.280 0.280 0.290 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.290 0.280 0.280 2,000 0.2800 0.00%
2021-02-05 0 0.280 0.280 0.295 - - 400 104 0.2600 0.280 0.280 0.295 - - 400 0.2600 0.00%
2021-02-04 0 0.280 0.280 0.290 0.280 0.295 70,000 19,630 0.2804 0.280 0.280 0.290 0.280 0.295 70,000 0.2804 0.00%
2021-02-03 0 0.280 0.270 0.285 0.270 0.290 318,000 88,240 0.2775 0.280 0.270 0.285 0.270 0.290 318,000 0.2775 -1.75%
2021-02-02 0 0.285 0.275 0.290 0.285 0.285 42,000 11,970 0.2850 0.285 0.275 0.290 0.285 0.285 42,000 0.2850 0.00%
2021-02-01 0 0.285 0.285 0.295 0.270 0.300 220,000 62,580 0.2845 0.285 0.285 0.295 0.270 0.300 220,000 0.2845 -3.39%
2021-01-29 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2021-01-28 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2021-01-27 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2021-01-26 0 0.295 0.285 0.295 0.280 0.300 78,000 22,050 0.2827 0.295 0.285 0.295 0.280 0.300 78,000 0.2827 3.51%
2021-01-25 0 0.285 0.285 0.290 0.285 0.300 32,000 9,300 0.2906 0.285 0.285 0.290 0.285 0.300 32,000 0.2906 -3.39%
2021-01-22 0 0.295 0.295 0.300 0.285 0.295 312,000 90,430 0.2898 0.295 0.295 0.300 0.285 0.295 312,000 0.2898 0.00%
2021-01-21 0 0.295 0.295 0.300 0.280 0.300 2,894,000 826,530 0.2856 0.295 0.295 0.300 0.280 0.300 2,894,000 0.2856 -7.81%
2021-01-20 0 0.320 0.300 0.320 0.320 0.320 6,000 1,920 0.3200 0.320 0.300 0.320 0.320 0.320 6,000 0.3200 1.59%
2021-01-19 0 0.315 0.300 0.315 0.315 0.315 110,000 34,650 0.3150 0.315 0.300 0.315 0.315 0.315 110,000 0.3150 6.78%
2021-01-18 0 0.295 0.290 0.315 0.290 0.310 158,000 46,720 0.2957 0.295 0.290 0.315 0.290 0.310 158,000 0.2957 -4.84%
2021-01-15 0 0.310 0.295 0.315 0.310 0.310 10,000 3,100 0.3100 0.310 0.295 0.315 0.310 0.310 10,000 0.3100 -1.59%
2021-01-14 0 0.315 0.305 0.315 0.295 0.325 354,000 106,570 0.3010 0.315 0.305 0.315 0.295 0.325 354,000 0.3010 -3.08%
2021-01-13 0 0.325 0.315 0.330 0.315 0.325 220,000 69,500 0.3159 0.325 0.315 0.330 0.315 0.325 220,000 0.3159 0.00%
2021-01-12 0 0.325 0.320 0.325 - - 52,000 16,580 0.3188 0.325 0.320 0.325 - - 52,000 0.3188 0.00%
2021-01-11 0 0.325 0.320 0.330 0.315 0.330 106,000 34,180 0.3225 0.325 0.320 0.330 0.315 0.330 106,000 0.3225 0.00%
2021-01-08 0 0.325 0.325 0.330 0.315 0.330 122,000 40,170 0.3293 0.325 0.325 0.330 0.315 0.330 122,000 0.3293 4.84%
2021-01-07 0 0.310 0.295 0.330 0.310 0.330 110,000 34,600 0.3145 0.310 0.295 0.330 0.310 0.330 110,000 0.3145 -7.46%
2021-01-06 0 0.335 0.310 0.335 0.335 0.335 266,000 89,110 0.3350 0.335 0.310 0.335 0.335 0.335 266,000 0.3350 3.08%
2021-01-05 0 0.325 0.305 0.325 0.320 0.325 116,000 37,560 0.3238 0.325 0.305 0.325 0.320 0.325 116,000 0.3238 10.17%
2021-01-04 0 0.295 0.295 0.310 0.295 0.315 236,000 70,920 0.3005 0.295 0.295 0.310 0.295 0.315 236,000 0.3005 1.72%
2020-12-31 0 0.290 0.290 0.310 0.280 0.300 60,000 17,320 0.2887 0.290 0.290 0.310 0.280 0.300 60,000 0.2887 -9.38%
2020-12-30 0 0.320 0.300 0.325 - - 0 0 - 0.320 0.300 0.325 - - 0 - 0.00%
2020-12-29 0 0.320 0.320 0.325 0.320 0.325 154,000 50,030 0.3249 0.320 0.320 0.325 0.320 0.325 154,000 0.3249 -1.54%
2020-12-28 0 0.325 0.310 0.320 0.300 0.340 214,000 67,010 0.3131 0.325 0.310 0.320 0.300 0.340 214,000 0.3131 12.07%
2020-12-24 0 0.290 0.290 0.300 0.290 0.300 430,000 127,100 0.2956 0.290 0.290 0.300 0.290 0.300 430,000 0.2956 -6.45%
2020-12-23 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2020-12-22 0 0.310 0.300 0.320 - - 0 0 - 0.310 0.300 0.320 - - 0 - 0.00%
2020-12-21 0 0.310 0.305 0.320 0.310 0.310 60,000 18,600 0.3100 0.310 0.305 0.320 0.310 0.310 60,000 0.3100 0.00%
2020-12-18 0 0.310 0.300 0.320 0.305 0.320 462,000 142,180 0.3077 0.310 0.300 0.320 0.305 0.320 462,000 0.3077 -1.59%
2020-12-17 0 0.315 0.310 0.315 0.320 0.330 62,000 19,900 0.3210 0.315 0.310 0.315 0.320 0.330 62,000 0.3210 -3.08%
2020-12-16 0 0.325 0.320 0.330 - - 0 0 - 0.325 0.320 0.330 - - 0 - 0.00%
2020-12-15 0 0.325 0.310 0.325 0.325 0.330 70,000 22,840 0.3263 0.325 0.310 0.325 0.325 0.330 70,000 0.3263 -1.52%
2020-12-14 0 0.330 0.325 0.330 0.330 0.330 200,000 66,000 0.3300 0.330 0.325 0.330 0.330 0.330 200,000 0.3300 1.54%
2020-12-11 0 0.325 0.320 0.325 0.325 0.325 290,000 94,250 0.3250 0.325 0.320 0.325 0.325 0.325 290,000 0.3250 3.17%
2020-12-10 0 0.315 0.315 0.325 0.310 0.320 532,000 167,480 0.3148 0.315 0.315 0.325 0.310 0.320 532,000 0.3148 -3.08%
2020-12-09 0 0.325 0.325 0.330 0.320 0.320 134,000 42,880 0.3200 0.325 0.325 0.330 0.320 0.320 134,000 0.3200 1.56%
2020-12-08 0 0.320 0.320 0.330 0.320 0.330 440,000 143,700 0.3266 0.320 0.320 0.330 0.320 0.330 440,000 0.3266 -1.54%
2020-12-07 0 0.325 0.320 0.325 0.320 0.325 370,000 119,750 0.3236 0.325 0.320 0.325 0.320 0.325 370,000 0.3236 0.00%
2020-12-04 0 0.325 0.320 0.330 0.310 0.325 146,000 46,250 0.3168 0.325 0.320 0.330 0.310 0.325 146,000 0.3168 0.00%
2020-12-03 0 0.325 0.315 0.330 - - 0 0 - 0.325 0.315 0.330 - - 0 - 0.00%
2020-12-02 0 0.325 0.320 0.330 0.325 0.325 200,000 65,000 0.3250 0.325 0.320 0.330 0.325 0.325 200,000 0.3250 3.17%
2020-12-01 0 0.315 0.315 0.330 - - 0 0 - 0.315 0.315 0.330 - - 0 - 3.28%
2020-11-30 0 0.305 0.315 0.330 0.305 0.305 2,000 610 0.3050 0.305 0.315 0.330 0.305 0.305 2,000 0.3050 -7.58%
2020-11-27 0 0.330 0.320 0.340 0.310 0.330 528,000 174,160 0.3298 0.330 0.320 0.340 0.310 0.330 528,000 0.3298 0.00%
2020-11-26 0 0.330 0.320 0.325 0.335 0.335 10,000 3,350 0.3350 0.330 0.320 0.325 0.335 0.335 10,000 0.3350 0.00%
2020-11-25 0 0.330 0.315 0.335 0.330 0.335 680,000 224,450 0.3301 0.330 0.315 0.335 0.330 0.335 680,000 0.3301 4.76%
2020-11-24 0 0.315 0.315 0.330 0.290 0.330 486,000 159,960 0.3291 0.315 0.315 0.330 0.290 0.330 486,000 0.3291 -3.08%
2020-11-23 0 0.325 0.320 0.325 0.285 0.325 650,000 208,300 0.3205 0.325 0.320 0.325 0.285 0.325 650,000 0.3205 6.56%
2020-11-20 0 0.305 0.280 0.310 0.260 0.305 650,000 190,940 0.2938 0.305 0.280 0.310 0.260 0.305 650,000 0.2938 7.02%
2020-11-19 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 0.00%
2020-11-18 0 0.285 0.285 0.305 0.280 0.305 160,000 46,760 0.2923 0.285 0.285 0.305 0.280 0.305 160,000 0.2923 3.64%
2020-11-17 0 0.275 0.275 0.285 0.270 0.280 132,000 36,560 0.2770 0.275 0.275 0.285 0.270 0.280 132,000 0.2770 1.85%
2020-11-16 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2020-11-13 0 0.270 0.265 0.270 0.270 0.270 222,000 59,940 0.2700 0.270 0.265 0.270 0.270 0.270 222,000 0.2700 0.00%
2020-11-12 0 0.270 0.265 0.280 0.270 0.270 184,000 49,680 0.2700 0.270 0.265 0.280 0.270 0.270 184,000 0.2700 0.00%
2020-11-11 0 0.270 0.265 0.280 0.270 0.270 480,000 129,600 0.2700 0.270 0.265 0.280 0.270 0.270 480,000 0.2700 0.00%
2020-11-10 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2020-11-09 0 0.270 0.265 0.310 0.270 0.275 246,000 66,460 0.2702 0.270 0.265 0.310 0.270 0.275 246,000 0.2702 0.00%
2020-11-06 0 0.270 0.265 0.275 0.270 0.270 374,000 100,980 0.2700 0.270 0.265 0.275 0.270 0.270 374,000 0.2700 0.00%
2020-11-05 0 0.270 0.270 0.280 0.270 0.270 488,000 131,760 0.2700 0.270 0.270 0.280 0.270 0.270 488,000 0.2700 0.00%
2020-11-04 0 0.270 0.265 0.275 0.265 0.270 412,000 110,740 0.2688 0.270 0.265 0.275 0.265 0.270 412,000 0.2688 0.00%
2020-11-03 0 0.270 0.265 0.270 0.265 0.270 240,000 63,650 0.2652 0.270 0.265 0.270 0.265 0.270 240,000 0.2652 -1.82%
2020-11-02 0 0.275 0.275 0.290 0.270 0.295 132,000 38,290 0.2901 0.275 0.275 0.290 0.270 0.295 132,000 0.2901 3.77%
2020-10-30 0 0.265 0.260 0.265 0.265 0.265 422,000 111,830 0.2650 0.265 0.260 0.265 0.265 0.265 422,000 0.2650 0.00%
2020-10-29 0 0.265 0.265 0.275 0.265 0.265 42,000 11,130 0.2650 0.265 0.265 0.275 0.265 0.265 42,000 0.2650 0.00%
2020-10-28 0 0.265 0.260 0.265 0.260 0.270 554,000 146,220 0.2639 0.265 0.260 0.265 0.260 0.270 554,000 0.2639 -3.64%
2020-10-27 0 0.275 0.260 0.280 - - 0 0 - 0.275 0.260 0.280 - - 0 - 0.00%
2020-10-23 0 0.275 0.260 0.275 0.275 0.275 50,000 13,750 0.2750 0.275 0.260 0.275 0.275 0.275 50,000 0.2750 1.85%
2020-10-22 0 0.270 0.260 0.280 0.270 0.270 40,000 10,800 0.2700 0.270 0.260 0.280 0.270 0.270 40,000 0.2700 1.89%
2020-10-21 0 0.265 0.255 0.270 0.260 0.270 64,000 17,060 0.2666 0.265 0.255 0.270 0.260 0.270 64,000 0.2666 0.00%
2020-10-20 0 0.265 0.255 0.265 0.255 0.265 32,000 8,180 0.2556 0.265 0.255 0.265 0.255 0.265 32,000 0.2556 1.92%
2020-10-19 0 0.260 0.260 0.270 0.260 0.260 34,000 8,840 0.2600 0.260 0.260 0.270 0.260 0.260 34,000 0.2600 -1.89%
2020-10-16 0 0.265 0.260 0.265 0.260 0.270 2,020,000 530,010 0.2624 0.265 0.260 0.265 0.260 0.270 2,020,000 0.2624 -10.17%
2020-10-15 0 0.295 0.280 0.310 - - 0 0 - 0.295 0.280 0.310 - - 0 - 0.00%
2020-10-14 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2020-10-12 0 0.295 0.280 0.295 0.280 0.295 526,000 150,560 0.2862 0.295 0.280 0.295 0.280 0.295 526,000 0.2862 7.27%
2020-10-09 0 0.275 0.265 0.300 0.275 0.275 36,000 9,900 0.2750 0.275 0.265 0.300 0.275 0.275 36,000 0.2750 -1.79%
2020-10-08 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2020-10-07 0 0.280 0.270 0.305 - - 0 0 - 0.280 0.270 0.305 - - 0 - 0.00%
2020-10-06 0 0.280 0.275 0.285 0.260 0.280 140,099 39,123 0.2793 0.280 0.275 0.285 0.260 0.280 140,099 0.2793 3.70%
2020-10-05 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2020-09-30 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2020-09-29 0 0.270 0.260 0.280 0.260 0.270 22,000 5,740 0.2609 0.270 0.260 0.280 0.260 0.270 22,000 0.2609 0.00%
2020-09-28 0 0.270 0.255 0.280 0.260 0.270 8,000 2,120 0.2650 0.270 0.255 0.280 0.260 0.270 8,000 0.2650 0.00%
2020-09-25 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2020-09-24 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2020-09-23 0 0.270 0.265 0.270 0.270 0.275 210,000 56,950 0.2712 0.270 0.265 0.270 0.270 0.275 210,000 0.2712 -3.57%
2020-09-22 0 0.280 0.265 0.280 0.265 0.285 604,000 165,010 0.2732 0.280 0.265 0.280 0.265 0.285 604,000 0.2732 5.66%
2020-09-21 0 0.265 0.260 0.280 0.265 0.295 254,000 69,710 0.2744 0.265 0.260 0.280 0.265 0.295 254,000 0.2744 -1.85%
2020-09-18 0 0.270 0.265 0.280 - - 0 0 - 0.270 0.265 0.280 - - 0 - 0.00%
2020-09-17 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 1.89%
2020-09-16 0 0.265 0.260 0.280 - - 0 0 - 0.265 0.260 0.280 - - 0 - 0.00%
2020-09-15 0 0.265 0.265 0.280 0.260 0.265 294,000 77,440 0.2634 0.265 0.265 0.280 0.260 0.265 294,000 0.2634 1.92%
2020-09-14 0 0.260 0.260 0.270 0.260 0.270 446,000 116,630 0.2615 0.260 0.260 0.270 0.260 0.270 446,000 0.2615 -10.34%
2020-09-11 0 0.290 0.280 0.290 0.280 0.290 260,000 74,080 0.2849 0.290 0.280 0.290 0.280 0.290 260,000 0.2849 7.41%
2020-09-10 0 0.270 0.265 0.280 0.265 0.270 134,000 36,160 0.2699 0.270 0.265 0.280 0.265 0.270 134,000 0.2699 0.00%
2020-09-09 0 0.270 0.260 0.275 - - 0 0 - 0.270 0.260 0.275 - - 0 - 0.00%
2020-09-08 0 0.270 0.270 0.280 0.265 0.280 862,000 231,180 0.2682 0.270 0.270 0.280 0.265 0.280 862,000 0.2682 -8.47%
2020-09-07 0 0.295 0.270 0.295 0.270 0.295 8,000 2,230 0.2788 0.295 0.270 0.295 0.270 0.295 8,000 0.2788 5.36%
2020-09-04 0 0.280 0.265 0.295 - - 0 0 - 0.280 0.265 0.295 - - 0 - 0.00%
2020-09-03 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
2020-09-02 0 0.280 0.270 0.295 0.275 0.280 52,000 14,450 0.2779 0.280 0.270 0.295 0.275 0.280 52,000 0.2779 0.00%
2020-09-01 0 0.280 0.270 0.295 - - 0 0 - 0.280 0.270 0.295 - - 0 - 0.00%
2020-08-31 0 0.280 0.270 0.295 0.275 0.300 1,196,000 340,340 0.2846 0.280 0.270 0.295 0.275 0.300 1,196,000 0.2846 -5.08%
2020-08-28 0 0.295 0.295 0.310 0.295 0.310 54,000 16,680 0.3089 0.295 0.295 0.310 0.295 0.310 54,000 0.3089 1.72%
2020-08-27 0 0.290 0.290 0.300 0.285 0.295 224,000 64,120 0.2863 0.290 0.290 0.300 0.285 0.295 224,000 0.2863 -1.69%
2020-08-26 0 0.295 0.290 0.305 0.295 0.305 500,000 149,530 0.2991 0.295 0.290 0.305 0.295 0.305 500,000 0.2991 -7.81%
2020-08-25 0 0.320 0.310 0.345 - - 0 0 - 0.320 0.310 0.345 - - 0 - 0.00%
2020-08-24 0 0.320 0.310 0.355 - - 0 0 - 0.320 0.310 0.355 - - 0 - 0.00%
2020-08-21 0 0.320 0.315 0.325 - - 0 0 - 0.320 0.315 0.325 - - 0 - 0.00%
2020-08-20 0 0.320 0.310 0.335 0.305 0.320 58,000 18,020 0.3107 0.320 0.310 0.335 0.305 0.320 58,000 0.3107 0.00%
2020-08-19 0 0.320 0.310 0.345 - - 0 0 - 0.320 0.310 0.345 - - 0 - 0.00%
2020-08-18 0 0.320 0.315 0.355 - - 0 0 - 0.320 0.315 0.355 - - 0 - 0.00%
2020-08-17 0 0.320 0.320 0.330 0.315 0.330 222,000 70,910 0.3194 0.320 0.320 0.330 0.315 0.330 222,000 0.3194 -1.54%
2020-08-14 0 0.325 0.325 0.330 0.315 0.385 6,560,000 2,258,820 0.3443 0.325 0.325 0.330 0.315 0.385 6,560,000 0.3443 4.84%
2020-08-13 0 0.310 0.310 0.330 - - 0 0 - 0.310 0.310 0.330 - - 0 - 0.00%
2020-08-12 0 0.310 0.310 0.320 - - 0 0 - 0.310 0.310 0.320 - - 0 - 0.00%
2020-08-11 0 0.310 0.300 0.310 0.310 0.310 30,000 9,300 0.3100 0.310 0.300 0.310 0.310 0.310 30,000 0.3100 0.00%
2020-08-10 0 0.310 0.310 0.330 0.310 0.310 20,000 6,200 0.3100 0.310 0.310 0.330 0.310 0.310 20,000 0.3100 3.33%
2020-08-07 0 0.300 0.300 0.310 0.300 0.300 32,000 9,600 0.3000 0.300 0.300 0.310 0.300 0.300 32,000 0.3000 -1.64%
2020-08-06 0 0.305 0.285 0.305 0.305 0.305 18,000 5,490 0.3050 0.305 0.285 0.305 0.305 0.305 18,000 0.3050 1.67%
2020-08-05 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-08-04 0 0.300 0.290 0.305 0.300 0.305 42,000 12,800 0.3048 0.300 0.290 0.305 0.300 0.305 42,000 0.3048 1.69%
2020-08-03 0 0.295 0.295 0.310 0.255 0.300 230,000 65,680 0.2856 0.295 0.295 0.310 0.255 0.300 230,000 0.2856 -7.81%
2020-07-31 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2020-07-30 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2020-07-29 0 0.320 0.300 0.320 0.320 0.320 2,000 640 0.3200 0.320 0.300 0.320 0.320 0.320 2,000 0.3200 0.00%
2020-07-28 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2020-07-27 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2020-07-24 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2020-07-23 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2020-07-22 0 0.320 0.300 0.320 0.320 0.320 32,000 10,240 0.3200 0.320 0.300 0.320 0.320 0.320 32,000 0.3200 4.92%
2020-07-21 0 0.305 0.300 0.320 - - 0 0 - 0.305 0.300 0.320 - - 0 - 0.00%
2020-07-20 0 0.305 0.295 0.315 - - 0 0 - 0.305 0.295 0.315 - - 0 - 0.00%
2020-07-17 0 0.305 0.295 0.315 - - 0 0 - 0.305 0.295 0.315 - - 0 - 0.00%
2020-07-16 0 0.305 0.305 0.315 0.305 0.305 4,000 1,220 0.3050 0.305 0.305 0.315 0.305 0.305 4,000 0.3050 -3.17%
2020-07-15 0 0.315 0.310 0.315 0.300 0.370 842,000 260,910 0.3099 0.315 0.310 0.315 0.300 0.370 842,000 0.3099 5.00%
2020-07-14 0 0.300 0.300 0.320 0.295 0.295 8,000 2,360 0.2950 0.300 0.300 0.320 0.295 0.295 8,000 0.2950 -1.64%
2020-07-13 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2020-07-10 0 0.305 0.300 0.320 0.305 0.315 44,000 13,580 0.3086 0.305 0.300 0.320 0.305 0.315 44,000 0.3086 -4.69%
2020-07-09 0 0.320 0.315 0.325 0.315 0.350 76,000 24,790 0.3262 0.320 0.315 0.325 0.315 0.350 76,000 0.3262 3.23%
2020-07-08 0 0.310 0.305 0.315 0.305 0.310 38,201 11,748 0.3075 0.310 0.305 0.315 0.305 0.310 38,201 0.3075 0.00%
2020-07-07 0 0.310 0.310 0.320 0.310 0.320 90,000 28,430 0.3159 0.310 0.310 0.320 0.310 0.320 90,000 0.3159 -3.12%
2020-07-06 0 0.320 0.310 0.320 0.305 0.330 226,000 71,730 0.3174 0.320 0.310 0.320 0.305 0.330 226,000 0.3174 4.92%
2020-07-03 0 0.305 0.305 0.325 0.300 0.305 160,000 48,300 0.3019 0.305 0.305 0.325 0.300 0.305 160,000 0.3019 1.67%
2020-07-02 0 0.300 0.300 0.325 - - 0 0 - 0.300 0.300 0.325 - - 0 - 0.00%
2020-06-30 0 0.300 0.300 0.325 - - 0 0 - 0.300 0.300 0.325 - - 0 - 0.00%
2020-06-29 0 0.300 0.295 0.310 0.300 0.300 150,000 45,000 0.3000 0.300 0.295 0.310 0.300 0.300 150,000 0.3000 -9.09%
2020-06-26 0 0.330 0.310 0.330 0.315 0.330 138,000 45,030 0.3263 0.330 0.310 0.330 0.315 0.330 138,000 0.3263 6.45%
2020-06-24 0 0.310 0.305 0.315 0.305 0.310 352,000 108,490 0.3082 0.310 0.305 0.315 0.305 0.310 352,000 0.3082 -8.82%
2020-06-23 0 0.340 0.315 0.340 0.340 0.340 40,000 13,600 0.3400 0.340 0.315 0.340 0.340 0.340 40,000 0.3400 0.00%
2020-06-22 0 0.340 0.320 0.345 0.340 0.340 2,000 680 0.3400 0.340 0.320 0.345 0.340 0.340 2,000 0.3400 -1.45%
2020-06-19 0 0.345 0.325 0.355 0.325 0.355 272,000 88,460 0.3252 0.345 0.325 0.355 0.325 0.355 272,000 0.3252 0.00%
2020-06-18 0 0.345 0.340 0.350 0.315 0.380 606,000 211,940 0.3497 0.345 0.340 0.350 0.315 0.380 606,000 0.3497 -9.21%
2020-06-17 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - 0.00%
2020-06-16 0 0.380 0.340 0.380 0.305 0.380 484,000 165,650 0.3423 0.380 0.340 0.380 0.305 0.380 484,000 0.3423 11.76%
2020-06-15 0 0.340 0.325 0.380 - - 0 0 - 0.340 0.325 0.380 - - 0 - 0.00%
2020-06-12 0 0.340 0.320 0.380 - - 0 0 - 0.340 0.320 0.380 - - 0 - 0.00%
2020-06-11 0 0.340 0.340 0.390 0.340 0.340 2,000 680 0.3400 0.340 0.340 0.390 0.340 0.340 2,000 0.3400 -8.11%
2020-06-10 0 0.370 0.330 0.390 - - 0 0 - 0.370 0.330 0.390 - - 0 - 0.00%
2020-06-09 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - -2.63%
2020-06-08 0 0.380 0.340 0.420 - - 0 0 - 0.380 0.340 0.420 - - 0 - 0.00%
2020-06-05 0 0.380 0.325 0.380 - - 0 0 - 0.380 0.325 0.380 - - 0 - 0.00%
2020-06-04 0 0.380 0.320 0.380 - - 0 0 - 0.380 0.320 0.380 - - 0 - 0.00%
2020-06-03 0 0.380 0.310 0.395 - - 0 0 - 0.380 0.310 0.395 - - 0 - 0.00%
2020-06-02 0 0.380 0.350 0.380 0.390 0.390 2,000 780 0.3900 0.380 0.350 0.380 0.390 0.390 2,000 0.3900 4.11%
2020-06-01 0 0.365 0.320 0.365 0.360 0.375 42,000 15,210 0.3621 0.365 0.320 0.365 0.360 0.375 42,000 0.3621 7.35%
2020-05-29 0 0.340 0.315 0.395 - - 0 0 - 0.340 0.315 0.395 - - 0 - 0.00%
2020-05-28 0 0.340 0.315 0.395 - - 0 0 - 0.340 0.315 0.395 - - 0 - 0.00%
2020-05-27 0 0.340 0.320 0.395 - - 0 0 - 0.340 0.320 0.395 - - 0 - 0.00%
2020-05-26 0 0.340 0.320 0.395 - - 0 0 - 0.340 0.320 0.395 - - 0 - 0.00%
2020-05-25 0 0.340 0.315 0.395 - - 0 0 - 0.340 0.315 0.395 - - 0 - 0.00%
2020-05-22 0 0.340 0.305 0.400 - - 0 0 - 0.340 0.305 0.400 - - 0 - 0.00%
2020-05-21 0 0.340 0.330 0.390 - - 0 0 - 0.340 0.330 0.390 - - 0 - 0.00%
2020-05-20 0 0.340 0.335 0.390 0.320 0.340 218,000 71,770 0.3292 0.340 0.335 0.390 0.320 0.340 218,000 0.3292 -4.23%
2020-05-19 0 0.355 0.350 0.390 - - 0 0 - 0.355 0.350 0.390 - - 0 - 0.00%
2020-05-18 0 0.355 0.355 0.400 0.355 0.355 2,000 710 0.3550 0.355 0.355 0.400 0.355 0.355 2,000 0.3550 -2.74%
2020-05-15 0 0.365 0.365 0.395 0.345 0.355 170,000 59,310 0.3489 0.365 0.365 0.395 0.345 0.355 170,000 0.3489 -5.19%
2020-05-14 0 0.385 0.370 0.390 - - 0 0 - 0.385 0.370 0.390 - - 0 - 0.00%
2020-05-13 0 0.385 0.385 0.400 0.385 0.400 90,000 35,850 0.3983 0.385 0.385 0.400 0.385 0.400 90,000 0.3983 -1.28%
2020-05-12 0 0.390 0.370 0.390 0.390 0.390 100,000 39,000 0.3900 0.390 0.370 0.390 0.390 0.390 100,000 0.3900 8.33%
2020-05-11 0 0.360 0.360 0.380 0.335 0.360 66,000 23,250 0.3523 0.360 0.360 0.380 0.335 0.360 66,000 0.3523 12.50%
2020-05-08 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2020-05-07 0 0.320 0.320 0.335 0.310 0.350 312,000 97,140 0.3113 0.320 0.320 0.335 0.310 0.350 312,000 0.3113 -3.03%
2020-05-06 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2020-05-05 0 0.330 0.315 0.330 0.310 0.330 14,000 4,380 0.3129 0.330 0.315 0.330 0.310 0.330 14,000 0.3129 0.00%
2020-05-04 0 0.330 0.320 0.350 0.330 0.335 134,000 44,390 0.3313 0.330 0.320 0.350 0.330 0.335 134,000 0.3313 -1.49%
2020-04-29 0 0.335 0.320 0.350 0.330 0.335 44,000 14,570 0.3311 0.335 0.320 0.350 0.330 0.335 44,000 0.3311 4.69%
2020-04-28 0 0.320 0.300 0.335 - - 0 0 - 0.320 0.300 0.335 - - 0 - 0.00%
2020-04-27 0 0.320 0.310 0.335 - - 0 0 - 0.320 0.310 0.335 - - 0 - 0.00%
2020-04-24 0 0.320 0.310 0.340 0.315 0.360 56,000 18,490 0.3302 0.320 0.310 0.340 0.315 0.360 56,000 0.3302 1.59%
2020-04-23 0 0.315 0.310 0.330 0.315 0.320 6,000 1,900 0.3167 0.315 0.310 0.330 0.315 0.320 6,000 0.3167 -7.35%
2020-04-22 0 0.340 0.310 0.345 0.330 0.350 40,000 13,580 0.3395 0.340 0.310 0.345 0.330 0.350 40,000 0.3395 9.68%
2020-04-21 0 0.310 0.280 0.330 - - 0 0 - 0.310 0.280 0.330 - - 0 - 0.00%
2020-04-20 0 0.310 0.290 0.330 - - 0 0 - 0.310 0.290 0.330 - - 0 - 0.00%
2020-04-17 0 0.310 0.290 0.325 - - 0 0 - 0.310 0.290 0.325 - - 0 - 0.00%
2020-04-16 0 0.310 0.305 0.315 0.300 0.330 56,000 17,500 0.3125 0.310 0.305 0.315 0.300 0.330 56,000 0.3125 -7.46%
2020-04-15 0 0.335 0.305 0.335 0.310 0.335 8,000 2,530 0.3163 0.335 0.305 0.335 0.310 0.335 8,000 0.3163 8.06%
2020-04-14 0 0.310 0.305 0.315 0.295 0.375 236,000 78,790 0.3339 0.310 0.305 0.315 0.295 0.375 236,000 0.3339 3.33%
2020-04-09 0 0.300 0.300 0.335 - - 0 0 - 0.300 0.300 0.335 - - 0 - 3.45%
2020-04-08 0 0.290 0.290 0.340 0.280 0.290 70,000 19,900 0.2843 0.290 0.290 0.340 0.280 0.290 70,000 0.2843 -1.69%
2020-04-07 0 0.295 0.295 0.320 0.290 0.290 40,000 11,600 0.2900 0.295 0.295 0.320 0.290 0.290 40,000 0.2900 -10.61%
2020-04-06 0 0.330 0.290 0.360 - - 0 0 - 0.330 0.290 0.360 - - 0 - 0.00%
2020-04-03 0 0.330 0.290 0.360 - - 0 0 - 0.330 0.290 0.360 - - 0 - 0.00%
2020-04-02 0 0.330 0.290 0.360 - - 0 0 - 0.330 0.290 0.360 - - 0 - 0.00%
2020-04-01 0 0.330 0.290 0.360 - - 0 0 - 0.330 0.290 0.360 - - 0 - 0.00%
2020-03-31 0 0.330 0.290 0.360 - - 0 0 - 0.330 0.290 0.360 - - 0 - 0.00%
2020-03-30 0 0.330 0.295 0.355 - - 0 0 - 0.330 0.295 0.355 - - 0 - 0.00%
2020-03-27 0 0.330 0.305 0.345 0.330 0.350 54,000 17,900 0.3315 0.330 0.305 0.345 0.330 0.350 54,000 0.3315 -5.71%
2020-03-26 0 0.350 0.310 0.350 0.335 0.350 28,000 9,580 0.3421 0.350 0.310 0.350 0.335 0.350 28,000 0.3421 9.38%
2020-03-25 0 0.320 0.320 0.325 0.270 0.330 196,000 59,750 0.3048 0.320 0.320 0.325 0.270 0.330 196,000 0.3048 12.28%
2020-03-24 0 0.285 0.285 0.320 0.285 0.295 36,000 10,540 0.2928 0.285 0.285 0.320 0.285 0.295 36,000 0.2928 -1.72%
2020-03-23 0 0.290 0.285 0.315 0.290 0.300 136,000 40,400 0.2971 0.290 0.285 0.315 0.290 0.300 136,000 0.2971 -13.43%
2020-03-20 0 0.335 0.300 0.355 - - 200 57 0.2850 0.335 0.300 0.355 - - 200 0.2850 0.00%
2020-03-19 0 0.335 0.310 0.355 0.335 0.335 66,000 22,110 0.3350 0.335 0.310 0.355 0.335 0.335 66,000 0.3350 -6.94%
2020-03-18 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2020-03-17 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - -6.49%
2020-03-16 0 0.385 0.340 0.385 0.375 0.390 74,000 28,800 0.3892 0.385 0.340 0.385 0.375 0.390 74,000 0.3892 14.93%
2020-03-13 0 0.335 0.330 0.350 0.335 0.350 108,000 36,690 0.3397 0.335 0.330 0.350 0.335 0.350 108,000 0.3397 -5.63%
2020-03-12 0 0.355 0.345 0.375 - - 0 0 - 0.355 0.345 0.375 - - 0 - 0.00%
2020-03-11 0 0.355 0.350 0.370 0.355 0.355 142,000 50,410 0.3550 0.355 0.350 0.370 0.355 0.355 142,000 0.3550 2.90%
2020-03-10 0 0.345 0.345 0.380 0.345 0.345 2,000 690 0.3450 0.345 0.345 0.380 0.345 0.345 2,000 0.3450 -2.82%
2020-03-09 0 0.355 0.355 0.390 0.355 0.355 30,000 10,650 0.3550 0.355 0.355 0.390 0.355 0.355 30,000 0.3550 -5.33%
2020-03-06 0 0.375 0.370 0.395 - - 0 0 - 0.375 0.370 0.395 - - 0 - 0.00%
2020-03-05 0 0.375 0.375 0.395 0.375 0.395 70,000 26,290 0.3756 0.375 0.375 0.395 0.375 0.395 70,000 0.3756 -1.32%
2020-03-04 0 0.380 0.360 0.390 0.375 0.380 92,000 34,940 0.3798 0.380 0.360 0.390 0.375 0.380 92,000 0.3798 1.33%
2020-03-03 0 0.375 0.350 0.375 0.375 0.380 32,000 12,150 0.3797 0.375 0.350 0.375 0.375 0.380 32,000 0.3797 5.63%
2020-03-02 0 0.355 0.350 0.390 0.355 0.400 138,000 52,410 0.3798 0.355 0.350 0.390 0.355 0.400 138,000 0.3798 0.00%
2020-02-28 0 0.355 0.350 0.385 0.350 0.390 308,000 111,700 0.3627 0.355 0.350 0.385 0.350 0.390 308,000 0.3627 -8.97%
2020-02-27 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - -1.27%
2020-02-26 0 0.395 0.350 0.400 - - 0 0 - 0.395 0.350 0.400 - - 0 - 0.00%
2020-02-25 0 0.395 0.350 0.395 0.345 0.395 104,000 38,480 0.3700 0.395 0.350 0.395 0.345 0.395 104,000 0.3700 3.95%
2020-02-24 0 0.380 0.345 0.380 0.345 0.380 104,000 37,700 0.3625 0.380 0.345 0.380 0.345 0.380 104,000 0.3625 5.56%
2020-02-21 0 0.360 0.355 0.405 - - 0 0 - 0.360 0.355 0.405 - - 0 - 0.00%
2020-02-20 0 0.360 0.355 0.425 0.360 0.360 4,000 1,440 0.3600 0.360 0.355 0.425 0.360 0.360 4,000 0.3600 1.41%
2020-02-19 0 0.355 0.355 0.385 - - 0 0 - 0.355 0.355 0.385 - - 0 - 0.00%
2020-02-18 0 0.355 0.355 0.420 0.355 0.355 8,000 2,840 0.3550 0.355 0.355 0.420 0.355 0.355 8,000 0.3550 -1.39%
2020-02-17 0 0.360 0.355 0.410 0.360 0.360 23,160 8,364 0.3611 0.360 0.355 0.410 0.360 0.360 23,160 0.3611 -4.00%
2020-02-14 0 0.375 0.360 0.410 0.375 0.375 4,000 1,500 0.3750 0.375 0.360 0.410 0.375 0.375 4,000 0.3750 0.00%
2020-02-13 0 0.375 0.365 0.385 0.365 0.380 22,000 8,200 0.3727 0.375 0.365 0.385 0.365 0.380 22,000 0.3727 -2.60%
2020-02-12 0 0.385 0.380 0.400 0.365 0.385 24,000 8,840 0.3683 0.385 0.380 0.400 0.365 0.385 24,000 0.3683 5.48%
2020-02-11 0 0.365 0.350 0.405 - - 0 0 - 0.365 0.350 0.405 - - 0 - 0.00%
2020-02-10 0 0.365 0.350 0.410 - - 0 0 - 0.365 0.350 0.410 - - 0 - 0.00%
2020-02-07 0 0.365 0.350 0.395 0.350 0.365 28,000 9,830 0.3511 0.365 0.350 0.395 0.350 0.365 28,000 0.3511 0.00%
2020-02-06 0 0.365 0.350 0.400 - - 0 0 - 0.365 0.350 0.400 - - 0 - 0.00%
2020-02-05 0 0.365 0.365 0.395 - - 0 0 - 0.365 0.365 0.395 - - 0 - 2.82%
2020-02-04 0 0.355 0.345 0.390 - - 0 0 - 0.355 0.345 0.390 - - 0 - 0.00%
2020-02-03 0 0.355 0.355 0.380 0.340 0.355 1,084,000 376,660 0.3475 0.355 0.355 0.380 0.340 0.355 1,084,000 0.3475 -7.79%
2020-01-31 0 0.385 0.380 0.390 0.385 0.385 2,000 770 0.3850 0.385 0.380 0.390 0.385 0.385 2,000 0.3850 -1.28%
2020-01-30 0 0.390 0.340 0.390 0.385 0.400 602,000 235,970 0.3920 0.390 0.340 0.390 0.385 0.400 602,000 0.3920 -1.27%
2020-01-29 0 0.395 0.345 0.395 - - 2,000 800 0.4000 0.395 0.345 0.395 - - 2,000 0.4000 -1.25%
2020-01-24 0 0.400 0.365 0.435 - - 0 0 - 0.400 0.365 0.435 - - 0 - 0.00%
2020-01-23 0 0.400 0.375 0.420 0.365 0.450 54,000 20,940 0.3878 0.400 0.375 0.420 0.365 0.450 54,000 0.3878 -1.23%
2020-01-22 0 0.405 0.370 0.405 0.405 0.455 62,000 27,710 0.4469 0.405 0.370 0.405 0.405 0.455 62,000 0.4469 9.46%
2020-01-21 0 0.370 0.365 0.450 - - 0 0 - 0.370 0.365 0.450 - - 0 - 0.00%
2020-01-20 0 0.370 0.370 0.380 0.370 0.380 436,000 163,760 0.3756 0.370 0.370 0.380 0.370 0.380 436,000 0.3756 -1.33%
2020-01-17 0 0.375 0.375 0.380 0.370 0.380 356,000 135,070 0.3794 0.375 0.375 0.380 0.370 0.380 356,000 0.3794 -2.60%
2020-01-16 0 0.385 0.385 0.450 0.370 0.370 10,000 3,700 0.3700 0.385 0.385 0.450 0.370 0.370 10,000 0.3700 1.32%
2020-01-15 0 0.380 0.380 0.440 0.370 0.385 138,000 51,800 0.3754 0.380 0.380 0.440 0.370 0.385 138,000 0.3754 0.00%
2020-01-14 0 0.380 0.385 0.455 - - 0 0 - 0.380 0.385 0.455 - - 0 - 0.00%
2020-01-13 0 0.380 0.380 0.495 - - 0 0 - 0.380 0.380 0.495 - - 0 - 0.00%
2020-01-10 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2020-01-09 0 0.380 0.370 0.385 0.380 0.385 252,000 96,040 0.3811 0.380 0.370 0.385 0.380 0.385 252,000 0.3811 0.00%
2020-01-08 0 0.380 0.360 0.460 0.380 0.380 6,000 2,280 0.3800 0.380 0.360 0.460 0.380 0.380 6,000 0.3800 0.00%
2020-01-07 0 0.380 0.365 0.460 0.380 0.385 34,000 12,930 0.3803 0.380 0.365 0.460 0.380 0.385 34,000 0.3803 -1.30%
2020-01-06 0 0.385 0.365 0.460 0.380 0.385 184,000 70,000 0.3804 0.385 0.365 0.460 0.380 0.385 184,000 0.3804 -3.75%
2020-01-03 0 0.400 0.380 0.450 - - 0 0 - 0.400 0.380 0.450 - - 0 - 0.00%
2020-01-02 0 0.400 0.380 0.430 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2019-12-31 0 0.400 0.380 0.450 - - 0 0 - 0.400 0.380 0.450 - - 0 - 0.00%
2019-12-30 0 0.400 0.380 0.430 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2019-12-27 0 0.400 0.380 0.420 - - 2,000 800 0.4000 0.400 0.380 0.420 - - 2,000 0.4000 0.00%
2019-12-24 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2019-12-23 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.400 0.380 0.400 0.400 0.400 50,000 0.4000 0.00%
2019-12-20 0 0.400 0.380 0.400 0.405 0.405 8,000 3,240 0.4050 0.400 0.380 0.400 0.405 0.405 8,000 0.4050 -1.23%
2019-12-19 0 0.405 0.405 0.415 - - 0 0 - 0.405 0.405 0.415 - - 0 - 0.00%
2019-12-18 0 0.405 0.405 0.415 0.400 0.405 36,000 14,440 0.4011 0.405 0.405 0.415 0.400 0.405 36,000 0.4011 2.53%
2019-12-17 0 0.395 0.380 0.415 - - 0 0 - 0.395 0.380 0.415 - - 0 - 0.00%
2019-12-16 0 0.395 0.380 0.445 0.395 0.395 22,000 8,690 0.3950 0.395 0.380 0.445 0.395 0.395 22,000 0.3950 0.00%
2019-12-13 0 0.395 0.395 0.445 0.385 0.385 52,000 20,020 0.3850 0.395 0.395 0.445 0.385 0.385 52,000 0.3850 -5.95%
2019-12-12 0 0.420 0.395 0.460 0.395 0.420 258,000 104,110 0.4035 0.420 0.395 0.460 0.395 0.420 258,000 0.4035 3.70%
2019-12-11 0 0.405 0.400 0.410 - - 0 0 - 0.405 0.400 0.410 - - 0 - 0.00%
2019-12-10 0 0.405 0.380 0.435 0.400 0.410 90,000 36,060 0.4007 0.405 0.380 0.435 0.400 0.410 90,000 0.4007 3.85%
2019-12-09 0 0.390 0.380 0.390 0.390 0.390 66,000 25,740 0.3900 0.390 0.380 0.390 0.390 0.390 66,000 0.3900 -2.50%
2019-12-06 0 0.400 0.380 0.490 - - 0 0 - 0.400 0.380 0.490 - - 0 - 0.00%
2019-12-05 0 0.400 0.380 0.480 - - 0 0 - 0.400 0.380 0.480 - - 0 - 0.00%
2019-12-04 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2019-12-03 0 0.400 0.380 0.460 - - 0 0 - 0.400 0.380 0.460 - - 0 - 0.00%
2019-12-02 0 0.400 0.380 0.490 - - 0 0 - 0.400 0.380 0.490 - - 0 - 0.00%
2019-11-29 0 0.400 0.380 0.455 - - 0 0 - 0.400 0.380 0.455 - - 0 - 0.00%
2019-11-28 0 0.400 0.380 0.470 - - 0 0 - 0.400 0.380 0.470 - - 0 - 0.00%
2019-11-27 0 0.400 0.380 0.490 - - 0 0 - 0.400 0.380 0.490 - - 0 - 0.00%
2019-11-26 0 0.400 0.385 0.480 - - 0 0 - 0.400 0.385 0.480 - - 0 - 0.00%
2019-11-25 0 0.400 0.385 0.405 0.395 0.400 72,000 28,700 0.3986 0.400 0.385 0.405 0.395 0.400 72,000 0.3986 -1.23%
2019-11-22 0 0.405 0.380 0.485 - - 0 0 - 0.405 0.380 0.485 - - 0 - 0.00%
2019-11-21 0 0.405 0.380 0.490 - - 0 0 - 0.405 0.380 0.490 - - 0 - 0.00%
2019-11-20 0 0.405 0.380 0.490 - - 0 0 - 0.405 0.380 0.490 - - 0 - 0.00%
2019-11-19 0 0.405 0.405 0.480 - - 0 0 - 0.405 0.405 0.480 - - 0 - 1.25%
2019-11-18 0 0.400 0.385 0.480 - - 0 0 - 0.400 0.385 0.480 - - 0 - 0.00%
2019-11-15 0 0.400 0.380 0.470 - - 0 0 - 0.400 0.380 0.470 - - 0 - 0.00%
2019-11-14 0 0.400 0.380 0.490 - - 0 0 - 0.400 0.380 0.490 - - 0 - 0.00%
2019-11-13 0 0.400 0.380 0.490 - - 0 0 - 0.400 0.380 0.490 - - 0 - 0.00%
2019-11-12 0 0.400 0.380 0.470 - - 0 0 - 0.400 0.380 0.470 - - 0 - 0.00%
2019-11-11 0 0.400 0.380 0.465 0.400 0.400 32,000 12,800 0.4000 0.400 0.380 0.465 0.400 0.400 32,000 0.4000 -1.23%
2019-11-08 0 0.405 0.405 0.445 0.400 0.400 10,000 4,000 0.4000 0.405 0.405 0.445 0.400 0.400 10,000 0.4000 1.25%
2019-11-07 0 0.400 0.390 0.490 - - 0 0 - 0.400 0.390 0.490 - - 0 - 0.00%
2019-11-06 0 0.400 0.390 0.480 - - 0 0 - 0.400 0.390 0.480 - - 0 - 0.00%
2019-11-05 0 0.400 0.400 0.475 0.390 0.395 70,000 27,500 0.3929 0.400 0.400 0.475 0.390 0.395 70,000 0.3929 1.27%
2019-11-04 0 0.395 0.395 0.470 0.395 0.395 10,000 3,950 0.3950 0.395 0.395 0.470 0.395 0.395 10,000 0.3950 -1.25%
2019-11-01 0 0.400 0.400 0.485 0.400 0.400 100,000 40,000 0.4000 0.400 0.400 0.485 0.400 0.400 100,000 0.4000 -1.23%
2019-10-31 0 0.405 0.380 0.495 - - 0 0 - 0.405 0.380 0.495 - - 0 - 0.00%
2019-10-30 0 0.405 0.385 0.450 0.405 0.405 46,000 18,630 0.4050 0.405 0.385 0.450 0.405 0.405 46,000 0.4050 5.19%
2019-10-29 0 0.385 0.385 0.400 0.385 0.405 90,000 34,870 0.3874 0.385 0.385 0.400 0.385 0.405 90,000 0.3874 -7.23%
2019-10-28 0 0.415 0.415 0.450 0.415 0.415 18,000 7,470 0.4150 0.415 0.415 0.450 0.415 0.415 18,000 0.4150 0.00%
2019-10-25 0 0.415 0.405 0.415 0.405 0.415 64,000 26,070 0.4073 0.415 0.405 0.415 0.405 0.415 64,000 0.4073 -4.60%
2019-10-24 0 0.435 0.400 0.520 - - 0 0 - 0.435 0.400 0.520 - - 0 - 0.00%
2019-10-23 0 0.435 0.415 0.530 - - 0 0 - 0.435 0.415 0.530 - - 0 - 0.00%
2019-10-22 0 0.435 0.400 0.480 - - 0 0 - 0.435 0.400 0.480 - - 0 - 0.00%
2019-10-21 0 0.435 0.385 0.480 - - 1,000 370 0.3700 0.435 0.385 0.480 - - 1,000 0.3700 0.00%
2019-10-18 0 0.435 0.410 0.440 0.380 0.435 39,500 16,147 0.4088 0.435 0.410 0.440 0.380 0.435 39,500 0.4088 1.16%
2019-10-17 0 0.430 0.395 0.480 - - 0 0 - 0.430 0.395 0.480 - - 0 - 0.00%
2019-10-16 0 0.430 0.390 0.480 - - 0 0 - 0.430 0.390 0.480 - - 0 - 0.00%
2019-10-15 0 0.430 0.395 0.480 - - 0 0 - 0.430 0.395 0.480 - - 0 - 0.00%
2019-10-14 0 0.430 0.430 0.490 - - 0 0 - 0.430 0.430 0.490 - - 0 - 4.88%
2019-10-11 0 0.410 0.390 0.480 - - 0 0 - 0.410 0.390 0.480 - - 0 - 0.00%
2019-10-10 0 0.410 0.380 0.480 - - 0 0 - 0.410 0.380 0.480 - - 0 - 0.00%
2019-10-09 0 0.410 0.370 0.480 - - 500 180 0.3600 0.410 0.370 0.480 - - 500 0.3600 0.00%
2019-10-08 0 0.410 0.405 0.480 - - 0 0 - 0.410 0.405 0.480 - - 0 - 0.00%
2019-10-04 0 0.410 0.410 0.470 0.385 0.410 62,000 25,170 0.4060 0.410 0.410 0.470 0.385 0.410 62,000 0.4060 0.00%
2019-10-03 0 0.410 0.410 0.470 0.400 0.400 10,000 4,000 0.4000 0.410 0.410 0.470 0.400 0.400 10,000 0.4000 1.23%
2019-10-02 0 0.405 0.395 0.475 - - 0 0 - 0.405 0.395 0.475 - - 0 - 0.00%
2019-09-30 0 0.405 0.405 0.475 0.400 0.420 24,000 9,980 0.4158 0.405 0.405 0.475 0.400 0.420 24,000 0.4158 -8.99%
2019-09-27 0 0.445 0.415 0.480 - - 0 0 - 0.445 0.415 0.480 - - 0 - 0.00%
2019-09-26 0 0.445 0.420 0.480 - - 0 0 - 0.445 0.420 0.480 - - 0 - 0.00%
2019-09-25 0 0.445 0.420 0.480 0.445 0.445 18,000 8,010 0.4450 0.445 0.420 0.480 0.445 0.445 18,000 0.4450 0.00%
2019-09-24 0 0.445 0.445 0.480 - - 0 0 - 0.445 0.445 0.480 - - 0 - 1.14%
2019-09-23 0 0.440 0.440 0.480 - - 0 0 - 0.440 0.440 0.480 - - 0 - 0.00%
2019-09-20 0 0.440 0.435 0.485 - - 0 0 - 0.440 0.435 0.485 - - 0 - 0.00%
2019-09-19 0 0.440 0.435 0.490 - - 0 0 - 0.440 0.435 0.490 - - 0 - 0.00%
2019-09-18 0 0.440 0.435 0.485 0.440 0.440 2,000 880 0.4400 0.440 0.435 0.485 0.440 0.440 2,000 0.4400 0.00%
2019-09-17 0 0.440 0.440 0.465 - - 0 0 - 0.440 0.440 0.465 - - 0 - 2.33%
2019-09-16 0 0.430 0.425 0.430 0.430 0.430 20,000 8,600 0.4300 0.430 0.425 0.430 0.430 0.430 20,000 0.4300 -2.27%
2019-09-13 0 0.440 0.440 0.485 0.430 0.440 22,000 9,660 0.4391 0.440 0.440 0.485 0.430 0.440 22,000 0.4391 0.00%
2019-09-12 0 0.440 0.420 0.450 - - 0 0 - 0.440 0.420 0.450 - - 0 - 0.00%
2019-09-11 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2019-09-10 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2019-09-09 0 0.440 0.415 0.470 - - 0 0 - 0.440 0.415 0.470 - - 0 - 0.00%
2019-09-06 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2019-09-05 0 0.440 0.420 0.480 - - 0 0 - 0.440 0.420 0.480 - - 0 - 0.00%
2019-09-04 0 0.440 0.410 0.490 - - 0 0 - 0.440 0.410 0.490 - - 0 - 0.00%
2019-09-03 0 0.440 0.420 0.490 - - 0 0 - 0.440 0.420 0.490 - - 0 - 0.00%
2019-09-02 0 0.440 0.410 0.490 - - 0 0 - 0.440 0.410 0.490 - - 0 - 0.00%
2019-08-30 0 0.440 0.410 0.460 0.440 0.440 42,362 18,624 0.4396 0.440 0.410 0.460 0.440 0.440 42,362 0.4396 -2.22%
2019-08-29 0 0.450 0.430 0.500 - - 0 0 - 0.450 0.430 0.500 - - 0 - 0.00%
2019-08-28 0 0.450 0.450 0.490 0.450 0.450 24,000 10,800 0.4500 0.450 0.450 0.490 0.450 0.450 24,000 0.4500 2.27%
2019-08-27 0 0.440 0.440 0.490 0.435 0.435 12,000 5,220 0.4350 0.440 0.440 0.490 0.435 0.435 12,000 0.4350 -3.30%
2019-08-26 0 0.455 0.430 0.500 - - 0 0 - 0.455 0.430 0.500 - - 0 - 0.00%
2019-08-23 0 0.455 0.445 0.500 - - 0 0 - 0.455 0.445 0.500 - - 0 - 0.00%
2019-08-22 0 0.455 0.450 0.490 - - 0 0 - 0.455 0.450 0.490 - - 0 - 0.00%
2019-08-21 0 0.455 0.450 0.490 - - 0 0 - 0.455 0.450 0.490 - - 0 - 0.00%
2019-08-20 0 0.455 0.455 0.480 0.455 0.455 20,000 9,100 0.4550 0.455 0.455 0.480 0.455 0.455 20,000 0.4550 0.00%
2019-08-19 0 0.455 0.445 0.500 - - 0 0 - 0.455 0.445 0.500 - - 0 - 0.00%
2019-08-16 0 0.455 0.455 0.495 0.450 0.455 22,000 9,910 0.4505 0.455 0.455 0.495 0.450 0.455 22,000 0.4505 1.11%
2019-08-15 0 0.450 0.425 0.480 0.425 0.455 60,000 26,960 0.4493 0.450 0.425 0.480 0.425 0.455 60,000 0.4493 3.45%
2019-08-14 0 0.435 0.430 0.510 0.415 0.435 66,000 27,590 0.4180 0.435 0.430 0.510 0.415 0.435 66,000 0.4180 -12.12%
2019-08-13 0 0.495 0.450 0.530 - - 0 0 - 0.495 0.450 0.530 - - 0 - 0.00%
2019-08-12 0 0.495 0.455 0.520 0.495 0.495 14,000 6,930 0.4950 0.495 0.455 0.520 0.495 0.495 14,000 0.4950 -1.00%
2019-08-09 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - -1.96%
2019-08-08 0 0.510 0.485 0.510 0.500 0.520 18,000 9,220 0.5122 0.510 0.485 0.510 0.500 0.520 18,000 0.5122 12.09%
2019-08-07 0 0.455 0.455 0.500 0.450 0.450 22,000 9,900 0.4500 0.455 0.455 0.500 0.450 0.450 22,000 0.4500 -3.19%
2019-08-06 0 0.470 0.440 0.490 - - 0 0 - 0.470 0.440 0.490 - - 0 - 0.00%
2019-08-05 0 0.470 0.470 0.500 0.460 0.465 32,000 14,870 0.4647 0.470 0.470 0.500 0.460 0.465 32,000 0.4647 -6.00%
2019-08-02 0 0.500 0.495 0.530 0.500 0.510 200,000 100,780 0.5039 0.500 0.495 0.530 0.500 0.510 200,000 0.5039 -3.85%
2019-08-01 0 0.520 0.520 0.550 0.520 0.520 2,000 1,040 0.5200 0.520 0.520 0.550 0.520 0.520 2,000 0.5200 -1.89%
2019-07-31 0 0.530 0.530 0.550 - - 0 0 - 0.530 0.530 0.550 - - 0 - 1.92%
2019-07-30 0 0.520 0.510 0.550 - - 0 0 - 0.520 0.510 0.550 - - 0 - 0.00%
2019-07-29 0 0.520 0.470 0.550 0.520 0.550 78,000 42,140 0.5403 0.520 0.470 0.550 0.520 0.550 78,000 0.5403 -7.14%
2019-07-26 0 0.560 0.550 0.570 0.540 0.560 92,000 50,900 0.5533 0.560 0.550 0.570 0.540 0.560 92,000 0.5533 3.70%
2019-07-25 0 0.540 0.540 0.580 0.540 0.540 30,000 16,200 0.5400 0.540 0.540 0.580 0.540 0.540 30,000 0.5400 -3.57%
2019-07-24 0 0.560 0.530 0.560 - - 0 0 - 0.560 0.530 0.560 - - 0 - 0.00%
2019-07-23 0 0.560 0.530 0.560 0.530 0.560 40,000 21,600 0.5400 0.560 0.530 0.560 0.530 0.560 40,000 0.5400 7.69%
2019-07-22 0 0.520 0.520 0.540 0.520 0.540 128,000 67,820 0.5298 0.520 0.520 0.540 0.520 0.540 128,000 0.5298 -1.89%
2019-07-19 0 0.530 0.530 0.560 0.530 0.530 20,000 10,600 0.5300 0.530 0.530 0.560 0.530 0.530 20,000 0.5300 -1.85%
2019-07-18 0 0.540 0.540 0.580 0.530 0.530 20,000 10,600 0.5300 0.540 0.540 0.580 0.530 0.530 20,000 0.5300 -1.82%
2019-07-17 0 0.550 0.550 0.570 0.540 0.550 40,000 21,860 0.5465 0.550 0.550 0.570 0.540 0.550 40,000 0.5465 0.00%
2019-07-16 0 0.550 0.550 0.580 0.530 0.550 118,000 63,800 0.5407 0.550 0.550 0.580 0.530 0.550 118,000 0.5407 0.00%
2019-07-15 0 0.550 0.550 0.570 0.550 0.570 114,000 63,520 0.5572 0.550 0.550 0.570 0.550 0.570 114,000 0.5572 -6.78%
2019-07-12 0 0.590 0.580 0.590 0.570 0.630 716,000 425,860 0.5948 0.590 0.580 0.590 0.570 0.630 716,000 0.5948 -6.35%
2019-07-11 0 0.630 0.610 0.630 0.560 0.760 7,506,000 4,991,560 0.6650 0.630 0.610 0.630 0.560 0.760 7,506,000 0.6650 6.78%
2019-07-10 0 0.590 0.560 0.600 0.560 0.610 196,000 113,280 0.5780 0.590 0.560 0.600 0.560 0.610 196,000 0.5780 -3.28%
2019-07-09 0 0.610 0.540 0.620 0.610 0.610 24,000 14,640 0.6100 0.610 0.540 0.620 0.610 0.610 24,000 0.6100 0.00%
2019-07-08 0 0.610 0.550 0.610 0.620 0.620 16,000 9,920 0.6200 0.610 0.550 0.610 0.620 0.620 16,000 0.6200 1.67%
2019-07-05 0 0.600 0.570 0.610 0.590 0.600 104,000 62,360 0.5996 0.600 0.570 0.610 0.590 0.600 104,000 0.5996 1.69%
2019-07-04 0 0.590 0.540 0.600 0.590 0.590 24,000 14,160 0.5900 0.590 0.540 0.600 0.590 0.590 24,000 0.5900 1.72%
2019-07-03 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2019-07-02 0 0.580 0.520 0.600 - - 0 0 - 0.580 0.520 0.600 - - 0 - 0.00%
2019-06-28 0 0.580 0.540 0.580 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2019-06-27 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2019-06-26 0 0.580 0.550 0.600 - - 0 0 - 0.580 0.550 0.600 - - 0 - 0.00%
2019-06-25 0 0.580 0.560 0.610 - - 0 0 - 0.580 0.560 0.610 - - 0 - 0.00%
2019-06-24 0 0.580 0.570 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 0.570 0.590 0.580 0.580 20,000 0.5800 0.00%
2019-06-21 0 0.580 0.570 0.590 0.580 0.580 20,000 11,600 0.5800 0.580 0.570 0.590 0.580 0.580 20,000 0.5800 1.75%
2019-06-20 0 0.570 0.530 0.570 0.570 0.570 6,000 3,420 0.5700 0.570 0.530 0.570 0.570 0.570 6,000 0.5700 3.64%
2019-06-19 0 0.550 0.530 0.590 - - 0 0 - 0.550 0.530 0.590 - - 0 - 0.00%
2019-06-18 0 0.550 0.540 0.600 - - 0 0 - 0.550 0.540 0.600 - - 0 - 0.00%
2019-06-17 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.550 0.550 0.600 0.550 0.550 10,000 0.5500 -3.51%
2019-06-14 0 0.570 0.530 0.610 - - 0 0 - 0.570 0.530 0.610 - - 0 - 0.00%
2019-06-13 0 0.570 0.550 0.610 - - 0 0 - 0.570 0.550 0.610 - - 0 - 0.00%
2019-06-12 0 0.570 0.560 0.600 0.560 0.570 276,000 155,480 0.5633 0.570 0.560 0.600 0.560 0.570 276,000 0.5633 0.00%
2019-06-11 0 0.570 0.570 0.600 0.510 0.600 1,442,000 846,940 0.5873 0.570 0.570 0.600 0.510 0.600 1,442,000 0.5873 -3.39%
2019-06-10 0 0.590 0.550 0.590 0.590 0.590 4,000 2,360 0.5900 0.590 0.550 0.590 0.590 0.590 4,000 0.5900 0.00%
2019-06-06 0 0.590 0.520 0.590 0.590 0.590 90,000 53,100 0.5900 0.590 0.520 0.590 0.590 0.590 90,000 0.5900 0.00%
2019-06-05 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2019-06-04 0 0.590 0.470 0.650 - - 0 0 - 0.590 0.470 0.650 - - 0 - 0.00%
2019-06-03 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2019-05-31 0 0.590 0.530 0.590 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2019-05-30 0 0.590 0.520 0.590 - - 0 0 - 0.590 0.520 0.590 - - 0 - 0.00%
2019-05-29 0 0.590 0.510 0.580 0.570 0.590 204,000 119,880 0.5876 0.590 0.510 0.580 0.570 0.590 204,000 0.5876 3.51%
2019-05-28 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2019-05-27 0 0.570 0.500 0.570 0.570 0.570 838,000 477,660 0.5700 0.570 0.500 0.570 0.570 0.570 838,000 0.5700 3.64%
2019-05-24 0 0.550 0.470 0.620 - - 0 0 - 0.550 0.470 0.620 - - 0 - 0.00%
2019-05-23 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - -1.79%
2019-05-22 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2019-05-21 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2019-05-20 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - -1.75%
2019-05-17 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2019-05-16 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2019-05-15 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2019-05-14 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2019-05-10 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2019-05-09 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - -1.72%
2019-05-08 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2019-05-07 0 0.580 0.560 0.590 0.530 0.620 424,000 249,460 0.5883 0.580 0.560 0.590 0.530 0.620 424,000 0.5883 3.57%
2019-05-06 0 0.560 0.550 0.580 0.560 0.560 10,000 5,600 0.5600 0.560 0.550 0.580 0.560 0.560 10,000 0.5600 -8.20%
2019-05-03 0 0.610 0.580 0.610 - - 0 0 - 0.610 0.580 0.610 - - 0 - -1.61%
2019-05-02 0 0.620 0.590 0.630 0.590 0.620 96,000 57,200 0.5958 0.620 0.590 0.630 0.590 0.620 96,000 0.5958 1.64%
2019-04-30 0 0.610 0.580 0.620 0.580 0.610 322,000 192,420 0.5976 0.610 0.580 0.620 0.580 0.610 322,000 0.5976 8.93%
2019-04-29 0 0.560 0.560 0.590 0.560 0.560 24,000 13,440 0.5600 0.560 0.560 0.590 0.560 0.560 24,000 0.5600 3.70%
2019-04-26 0 0.540 0.540 0.570 0.540 0.540 6,020 3,252 0.5402 0.540 0.540 0.570 0.540 0.540 6,020 0.5402 -1.82%
2019-04-25 0 0.550 0.550 0.570 0.550 0.600 412,000 234,500 0.5692 0.550 0.550 0.570 0.550 0.600 412,000 0.5692 5.77%
2019-04-24 0 0.520 0.520 0.560 0.520 0.520 60,000 31,200 0.5200 0.520 0.520 0.560 0.520 0.520 60,000 0.5200 -5.45%
2019-04-23 0 0.550 0.530 0.570 - - 0 0 - 0.550 0.530 0.570 - - 0 - 0.00%
2019-04-18 0 0.550 0.550 0.560 0.530 0.550 24,000 13,120 0.5467 0.550 0.550 0.560 0.530 0.550 24,000 0.5467 5.77%
2019-04-17 0 0.520 0.520 0.560 0.520 0.520 2,000 1,040 0.5200 0.520 0.520 0.560 0.520 0.520 2,000 0.5200 -1.89%
2019-04-16 0 0.530 0.520 0.570 - - 0 0 - 0.530 0.520 0.570 - - 0 - 0.00%
2019-04-15 0 0.530 0.530 0.570 0.530 0.540 130,000 69,200 0.5323 0.530 0.530 0.570 0.530 0.540 130,000 0.5323 -1.85%
2019-04-12 0 0.540 0.520 0.570 - - 0 0 - 0.540 0.520 0.570 - - 0 - 0.00%
2019-04-11 0 0.540 0.520 0.560 - - 0 0 - 0.540 0.520 0.560 - - 0 - 0.00%
2019-04-10 0 0.540 0.520 0.570 - - 0 0 - 0.540 0.520 0.570 - - 0 - 0.00%
2019-04-09 0 0.540 0.540 0.570 0.540 0.540 24,000 12,960 0.5400 0.540 0.540 0.570 0.540 0.540 24,000 0.5400 0.00%
2019-04-08 0 0.540 0.540 0.560 0.540 0.550 56,000 30,260 0.5404 0.540 0.540 0.560 0.540 0.550 56,000 0.5404 -1.82%
2019-04-04 0 0.550 0.550 0.580 0.530 0.550 370,000 202,800 0.5481 0.550 0.550 0.580 0.530 0.550 370,000 0.5481 -3.51%
2019-04-03 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2019-04-02 0 0.570 0.570 0.580 0.570 0.600 107,225 61,261 0.5713 0.570 0.570 0.580 0.570 0.600 107,225 0.5713 -5.00%
2019-04-01 0 0.600 0.570 0.600 0.620 0.620 2,000 1,240 0.6200 0.600 0.570 0.600 0.620 0.620 2,000 0.6200 3.45%
2019-03-29 0 0.580 0.580 0.590 0.570 0.640 666,000 393,500 0.5908 0.580 0.580 0.590 0.570 0.640 666,000 0.5908 -1.69%
2019-03-28 0 0.590 0.600 0.630 0.540 0.630 1,424,000 853,880 0.5996 0.590 0.600 0.630 0.540 0.630 1,424,000 0.5996 7.27%
2019-03-27 0 0.550 0.520 0.550 0.520 0.550 240,000 127,300 0.5304 0.550 0.520 0.550 0.520 0.550 240,000 0.5304 7.84%
2019-03-26 0 0.510 0.510 0.530 0.500 0.510 386,000 196,100 0.5080 0.510 0.510 0.530 0.500 0.510 386,000 0.5080 -1.92%
2019-03-25 0 0.520 0.495 0.530 - - 0 0 - 0.520 0.495 0.530 - - 0 - 0.00%
2019-03-22 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2019-03-21 0 0.520 0.500 0.530 0.500 0.520 342,000 171,100 0.5003 0.520 0.500 0.530 0.500 0.520 342,000 0.5003 1.96%
2019-03-20 0 0.510 0.500 0.530 0.510 0.510 16,000 8,160 0.5100 0.510 0.500 0.530 0.510 0.510 16,000 0.5100 0.00%
2019-03-19 0 0.510 0.495 0.510 0.500 0.510 98,000 49,020 0.5002 0.510 0.495 0.510 0.500 0.510 98,000 0.5002 0.00%
2019-03-18 0 0.510 0.495 0.520 - - 0 0 - 0.510 0.495 0.520 - - 0 - 0.00%
2019-03-15 0 0.510 0.495 0.530 - - 0 0 - 0.510 0.495 0.530 - - 0 - 0.00%
2019-03-14 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2019-03-13 0 0.510 0.495 0.520 - - 0 0 - 0.510 0.495 0.520 - - 0 - 0.00%
2019-03-12 0 0.510 0.500 0.520 0.510 0.510 30,000 15,300 0.5100 0.510 0.500 0.520 0.510 0.510 30,000 0.5100 2.00%
2019-03-11 0 0.500 0.495 0.520 0.495 0.500 48,199 23,905 0.4960 0.500 0.495 0.520 0.495 0.500 48,199 0.4960 0.00%
2019-03-08 0 0.500 0.500 0.520 0.500 0.500 170,000 85,000 0.5000 0.500 0.500 0.520 0.500 0.500 170,000 0.5000 -3.85%
2019-03-07 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2019-03-06 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2019-03-05 0 0.520 0.510 0.520 0.500 0.540 684,000 347,620 0.5082 0.520 0.510 0.520 0.500 0.540 684,000 0.5082 -1.89%
2019-03-04 0 0.530 0.510 0.530 0.530 0.530 40,000 21,200 0.5300 0.530 0.510 0.530 0.530 0.530 40,000 0.5300 3.92%
2019-03-01 0 0.510 0.510 0.530 - - 0 0 - 0.510 0.510 0.530 - - 0 - 2.00%
2019-02-28 0 0.500 0.500 0.520 0.495 0.500 238,000 118,820 0.4992 0.500 0.500 0.520 0.495 0.500 238,000 0.4992 -5.66%
2019-02-27 0 0.530 0.500 0.530 0.485 0.530 42,000 20,640 0.4914 0.530 0.500 0.530 0.485 0.530 42,000 0.4914 0.00%
2019-02-26 0 0.530 0.490 0.530 0.530 0.530 20,000 10,600 0.5300 0.530 0.490 0.530 0.530 0.530 20,000 0.5300 0.00%
2019-02-25 0 0.530 0.485 0.530 0.540 0.540 10,200 5,495 0.5387 0.530 0.485 0.530 0.540 0.540 10,200 0.5387 6.00%
2019-02-22 0 0.500 0.500 0.530 0.500 0.500 46,000 23,000 0.5000 0.500 0.500 0.530 0.500 0.500 46,000 0.5000 0.00%
2019-02-21 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 1.01%
2019-02-20 0 0.495 0.495 0.540 0.495 0.510 134,000 67,040 0.5003 0.495 0.495 0.540 0.495 0.510 134,000 0.5003 -1.00%
2019-02-19 0 0.500 0.500 0.510 0.500 0.510 1,230,000 615,800 0.5007 0.500 0.500 0.510 0.500 0.510 1,230,000 0.5007 -10.71%
2019-02-18 0 0.560 0.510 0.560 0.490 0.560 84,000 44,920 0.5348 0.560 0.510 0.560 0.490 0.560 84,000 0.5348 15.46%
2019-02-15 0 0.485 0.480 0.540 - - 0 0 - 0.485 0.480 0.540 - - 0 - 0.00%
2019-02-14 0 0.485 0.485 0.540 - - 284,000 137,740 0.4850 0.485 0.485 0.540 - - 284,000 0.4850 0.00%
2019-02-13 0 0.485 0.485 0.530 0.480 0.550 92,000 48,460 0.5267 0.485 0.485 0.530 0.480 0.550 92,000 0.5267 1.04%
2019-02-12 0 0.480 0.480 0.520 - - 0 0 - 0.480 0.480 0.520 - - 0 - 0.00%
2019-02-11 0 0.480 0.460 0.510 - - 0 0 - 0.480 0.460 0.510 - - 0 - 0.00%
2019-02-08 0 0.480 0.465 0.520 - - 0 0 - 0.480 0.465 0.520 - - 0 - 0.00%
2019-02-04 0 0.480 0.465 0.520 - - 0 0 - 0.480 0.465 0.520 - - 0 - 0.00%
2019-02-01 0 0.480 0.465 0.530 - - 0 0 - 0.480 0.465 0.530 - - 0 - 0.00%
2019-01-31 0 0.480 0.470 0.530 - - 0 0 - 0.480 0.470 0.530 - - 0 - 0.00%
2019-01-30 0 0.480 0.465 0.530 - - 200 112 0.5600 0.480 0.465 0.530 - - 200 0.5600 0.00%
2019-01-29 0 0.480 0.465 0.520 - - 0 0 - 0.480 0.465 0.520 - - 0 - 0.00%
2019-01-28 0 0.480 0.465 0.520 - - 0 0 - 0.480 0.465 0.520 - - 0 - 0.00%
2019-01-25 0 0.480 0.470 0.530 - - 0 0 - 0.480 0.470 0.530 - - 0 - 0.00%
2019-01-24 0 0.480 0.470 0.520 - - 0 0 - 0.480 0.470 0.520 - - 0 - 0.00%
2019-01-23 0 0.480 0.480 0.530 0.460 0.460 2,000 920 0.4600 0.480 0.480 0.530 0.460 0.460 2,000 0.4600 -7.69%
2019-01-22 0 0.520 0.465 0.530 - - 0 0 - 0.520 0.465 0.530 - - 0 - 0.00%
2019-01-21 0 0.520 0.460 0.530 - - 0 0 - 0.520 0.460 0.530 - - 0 - 0.00%
2019-01-18 0 0.520 0.520 0.530 0.520 0.520 3,800 1,940 0.5105 0.520 0.520 0.530 0.520 0.520 3,800 0.5105 0.00%
2019-01-17 0 0.520 0.460 0.530 - - 0 0 - 0.520 0.460 0.530 - - 0 - 0.00%
2019-01-16 0 0.520 0.475 0.530 - - 0 0 - 0.520 0.475 0.530 - - 0 - 0.00%
2019-01-15 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2019-01-14 0 0.520 0.500 0.530 0.520 0.520 60,000 31,200 0.5200 0.520 0.500 0.530 0.520 0.520 60,000 0.5200 0.00%
2019-01-11 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2019-01-10 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2019-01-09 0 0.520 0.490 0.530 - - 0 0 - 0.520 0.490 0.530 - - 0 - 0.00%
2019-01-08 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -1.89%
2019-01-07 0 0.530 0.460 0.550 - - 0 0 - 0.530 0.460 0.550 - - 0 - 0.00%
2019-01-04 0 0.530 0.510 0.540 0.500 0.530 76,000 38,480 0.5063 0.530 0.510 0.540 0.500 0.530 76,000 0.5063 1.92%
2019-01-03 0 0.520 0.510 0.580 - - 0 0 - 0.520 0.510 0.580 - - 0 - 0.00%
2019-01-02 0 0.520 0.520 0.590 0.520 0.520 18,000 9,360 0.5200 0.520 0.520 0.590 0.520 0.520 18,000 0.5200 -7.14%
2018-12-31 0 0.560 0.530 0.560 0.560 0.560 60,000 33,600 0.5600 0.560 0.530 0.560 0.560 0.560 60,000 0.5600 1.82%
2018-12-28 0 0.550 0.540 0.550 0.530 0.590 358,000 202,400 0.5654 0.550 0.540 0.550 0.530 0.590 358,000 0.5654 10.00%
2018-12-27 0 0.500 0.500 0.550 0.500 0.500 74,000 37,000 0.5000 0.500 0.500 0.550 0.500 0.500 74,000 0.5000 0.00%
2018-12-24 0 0.500 0.255 0.550 - - 0 0 - 0.500 0.255 0.550 - - 0 - 0.00%
2018-12-21 0 0.500 0.425 0.550 0.500 0.500 40,000 20,000 0.5000 0.500 0.425 0.550 0.500 0.500 40,000 0.5000 0.00%
2018-12-20 0 0.500 0.420 0.550 - - 0 0 - 0.500 0.420 0.550 - - 0 - 0.00%
2018-12-19 0 0.500 0.500 0.550 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.550 0.500 0.500 10,000 0.5000 0.00%
2018-12-18 0 0.500 0.500 0.550 0.500 0.500 80,000 40,000 0.5000 0.500 0.500 0.550 0.500 0.500 80,000 0.5000 0.00%
2018-12-17 0 0.500 0.400 0.550 - - 0 0 - 0.500 0.400 0.550 - - 0 - 0.00%
2018-12-14 0 0.500 0.400 0.550 - - 0 0 - 0.500 0.400 0.550 - - 0 - 0.00%
2018-12-13 0 0.500 0.480 0.550 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2018-12-12 0 0.500 0.480 0.550 0.495 0.500 50,000 24,900 0.4980 0.500 0.480 0.550 0.495 0.500 50,000 0.4980 0.00%
2018-12-11 0 0.500 0.500 0.560 0.500 0.500 2,000 1,000 0.5000 0.500 0.500 0.560 0.500 0.500 2,000 0.5000 -10.71%
2018-12-10 0 0.560 0.500 0.600 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2018-12-07 0 0.560 0.500 0.590 - - 0 0 - 0.560 0.500 0.590 - - 0 - 0.00%
2018-12-06 0 0.560 0.500 0.590 - - 0 0 - 0.560 0.500 0.590 - - 0 - 0.00%
2018-12-05 0 0.560 0.500 0.600 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2018-12-04 0 0.560 0.500 0.640 - - 0 0 - 0.560 0.500 0.640 - - 0 - 0.00%
2018-12-03 0 0.560 0.520 0.600 - - 0 0 - 0.560 0.520 0.600 - - 0 - 0.00%
2018-11-30 0 0.560 0.500 0.600 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2018-11-29 0 0.560 0.500 0.600 - - 0 0 - 0.560 0.500 0.600 - - 0 - 0.00%
2018-11-28 0 0.560 0.500 0.630 - - 6,000 3,480 0.5800 0.560 0.500 0.630 - - 6,000 0.5800 0.00%
2018-11-27 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2018-11-26 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2018-11-23 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2018-11-22 0 0.560 0.510 0.580 - - 0 0 - 0.560 0.510 0.580 - - 0 - 0.00%
2018-11-21 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2018-11-20 0 0.560 0.500 0.580 - - 0 0 - 0.560 0.500 0.580 - - 0 - 0.00%
2018-11-19 0 0.560 0.510 0.580 - - 0 0 - 0.560 0.510 0.580 - - 0 - 0.00%
2018-11-16 0 0.560 0.510 0.560 0.540 0.560 36,000 19,840 0.5511 0.560 0.510 0.560 0.540 0.560 36,000 0.5511 1.82%
2018-11-15 0 0.550 0.500 0.550 0.480 0.550 83,500 40,765 0.4882 0.550 0.500 0.550 0.480 0.550 83,500 0.4882 7.84%
2018-11-14 0 0.510 0.480 0.560 - - 0 0 - 0.510 0.480 0.560 - - 0 - 0.00%
2018-11-13 0 0.510 0.480 0.560 - - 0 0 - 0.510 0.480 0.560 - - 0 - 0.00%
2018-11-12 0 0.510 0.480 0.560 - - 0 0 - 0.510 0.480 0.560 - - 0 - 0.00%
2018-11-09 0 0.510 0.480 0.560 - - 0 0 - 0.510 0.480 0.560 - - 0 - 0.00%
2018-11-08 0 0.510 0.480 0.560 - - 0 0 - 0.510 0.480 0.560 - - 0 - 0.00%
2018-11-07 0 0.510 0.480 0.550 - - 0 0 - 0.510 0.480 0.550 - - 0 - 0.00%
2018-11-06 0 0.510 0.480 0.550 - - 0 0 - 0.510 0.480 0.550 - - 0 - 0.00%
2018-11-05 0 0.510 0.490 0.540 - - 0 0 - 0.510 0.490 0.540 - - 0 - 0.00%
2018-11-02 0 0.510 0.480 0.540 - - 0 0 - 0.510 0.480 0.540 - - 0 - 0.00%
2018-11-01 0 0.510 0.460 0.530 - - 0 0 - 0.510 0.460 0.530 - - 0 - 0.00%
2018-10-31 0 0.510 0.510 0.550 0.500 0.500 48,000 24,000 0.5000 0.510 0.510 0.550 0.500 0.500 48,000 0.5000 -5.56%
2018-10-30 0 0.540 0.480 0.560 - - 0 0 - 0.540 0.480 0.560 - - 0 - 0.00%
2018-10-29 0 0.540 0.480 0.560 - - 0 0 - 0.540 0.480 0.560 - - 0 - 0.00%
2018-10-26 0 0.540 0.480 0.560 - - 0 0 - 0.540 0.480 0.560 - - 0 - 0.00%
2018-10-25 0 0.540 0.480 0.560 - - 0 0 - 0.540 0.480 0.560 - - 0 - 0.00%
2018-10-24 0 0.540 0.480 0.560 - - 0 0 - 0.540 0.480 0.560 - - 0 - 0.00%
2018-10-23 0 0.540 0.480 0.560 - - 0 0 - 0.540 0.480 0.560 - - 0 - 0.00%
2018-10-22 0 0.540 0.480 0.560 - - 0 0 - 0.540 0.480 0.560 - - 0 - 0.00%
2018-10-19 0 0.540 0.500 0.560 - - 0 0 - 0.540 0.500 0.560 - - 0 - 0.00%
2018-10-18 0 0.540 0.480 0.560 - - 0 0 - 0.540 0.480 0.560 - - 0 - 0.00%
2018-10-16 0 0.540 0.490 0.550 - - 0 0 - 0.540 0.490 0.550 - - 0 - 0.00%
2018-10-15 0 0.540 0.480 0.540 0.550 0.550 48,000 26,400 0.5500 0.540 0.480 0.540 0.550 0.550 48,000 0.5500 8.00%
2018-10-12 0 0.500 0.480 0.550 - - 0 0 - 0.500 0.480 0.550 - - 0 - 0.00%
2018-10-11 0 0.500 0.480 0.500 0.500 0.500 108,000 54,000 0.5000 0.500 0.480 0.500 0.500 0.500 108,000 0.5000 0.00%
2018-10-10 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2018-10-09 0 0.500 0.500 0.560 - - 0 0 - 0.500 0.500 0.560 - - 0 - 0.00%
2018-10-08 0 0.500 0.500 0.520 - - 0 0 - 0.500 0.500 0.520 - - 0 - 0.00%
2018-10-05 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2018-10-04 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 0.00%
2018-10-03 0 0.500 0.500 0.550 0.500 0.510 36,000 18,060 0.5017 0.500 0.500 0.550 0.500 0.510 36,000 0.5017 -1.96%
2018-10-02 0 0.510 0.500 0.530 0.510 0.530 140,000 72,720 0.5194 0.510 0.500 0.530 0.510 0.530 140,000 0.5194 -3.77%
2018-09-28 0 0.530 0.530 0.550 0.520 0.530 60,000 31,340 0.5223 0.530 0.530 0.550 0.520 0.530 60,000 0.5223 -1.85%
2018-09-27 0 0.540 0.520 0.580 0.540 0.540 8,000 4,320 0.5400 0.540 0.520 0.580 0.540 0.540 8,000 0.5400 0.00%
2018-09-26 0 0.540 0.530 0.580 - - 0 0 - 0.540 0.530 0.580 - - 0 - 0.00%
2018-09-24 0 0.540 0.540 0.580 0.520 0.540 70,000 37,220 0.5317 0.540 0.540 0.580 0.520 0.540 70,000 0.5317 -1.82%
2018-09-21 0 0.550 0.540 0.590 0.550 0.550 48,000 26,400 0.5500 0.550 0.540 0.590 0.550 0.550 48,000 0.5500 1.85%
2018-09-20 0 0.540 0.540 0.580 0.530 0.610 268,000 149,400 0.5575 0.540 0.540 0.580 0.530 0.610 268,000 0.5575 -3.57%
2018-09-19 0 0.560 0.550 0.620 0.560 0.560 10,000 5,600 0.5600 0.560 0.550 0.620 0.560 0.560 10,000 0.5600 -1.75%
2018-09-18 0 0.570 0.560 0.630 - - 0 0 - 0.570 0.560 0.630 - - 0 - 0.00%
2018-09-17 0 0.570 0.560 0.650 - - 0 0 - 0.570 0.560 0.650 - - 0 - 0.00%
2018-09-14 0 0.570 0.560 0.640 - - 0 0 - 0.570 0.560 0.640 - - 0 - 0.00%
2018-09-13 0 0.570 0.560 0.640 - - 0 0 - 0.570 0.560 0.640 - - 0 - 0.00%
2018-09-12 0 0.570 0.560 0.640 - - 0 0 - 0.570 0.560 0.640 - - 0 - 0.00%
2018-09-11 0 0.570 0.560 0.640 0.570 0.570 58,000 33,060 0.5700 0.570 0.560 0.640 0.570 0.570 58,000 0.5700 0.00%
2018-09-10 0 0.570 0.560 0.620 - - 0 0 - 0.570 0.560 0.620 - - 0 - 0.00%
2018-09-07 0 0.570 0.570 0.600 0.570 0.580 10,000 5,780 0.5780 0.570 0.570 0.600 0.570 0.580 10,000 0.5780 -5.00%
2018-09-06 0 0.600 0.580 0.600 0.600 0.600 8,000 4,800 0.6000 0.600 0.580 0.600 0.600 0.600 8,000 0.6000 0.00%
2018-09-05 0 0.600 0.600 0.640 0.560 0.670 98,000 61,260 0.6251 0.600 0.600 0.640 0.560 0.670 98,000 0.6251 -7.69%
2018-09-04 0 0.650 0.610 0.650 0.540 0.690 86,000 52,140 0.6063 0.650 0.610 0.650 0.540 0.690 86,000 0.6063 3.17%
2018-09-03 0 0.630 0.630 0.670 0.630 0.630 52,000 32,760 0.6300 0.630 0.630 0.670 0.630 0.630 52,000 0.6300 0.00%
2018-08-31 0 0.630 0.610 0.700 - - 0 0 - 0.630 0.610 0.700 - - 0 - 0.00%
2018-08-30 0 0.630 0.620 0.650 0.610 0.630 8,000 4,960 0.6200 0.630 0.620 0.650 0.610 0.630 8,000 0.6200 -3.08%
2018-08-29 0 0.650 0.630 0.670 0.650 0.650 84,000 54,800 0.6524 0.650 0.630 0.670 0.650 0.650 84,000 0.6524 4.84%
2018-08-28 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2018-08-27 0 0.620 0.520 0.640 - - 0 0 - 0.620 0.520 0.640 - - 0 - 0.00%
2018-08-24 0 0.620 0.550 0.650 - - 0 0 - 0.620 0.550 0.650 - - 0 - 0.00%
2018-08-23 0 0.620 0.550 0.640 - - 0 0 - 0.620 0.550 0.640 - - 0 - 0.00%
2018-08-22 0 0.620 0.540 0.650 - - 0 0 - 0.620 0.540 0.650 - - 0 - 0.00%
2018-08-21 0 0.620 0.550 0.640 - - 0 0 - 0.620 0.550 0.640 - - 0 - 0.00%
2018-08-20 0 0.620 0.550 0.640 - - 0 0 - 0.620 0.550 0.640 - - 0 - 0.00%
2018-08-17 0 0.620 0.550 0.620 0.510 0.650 80,000 47,440 0.5930 0.620 0.550 0.620 0.510 0.650 80,000 0.5930 10.71%
2018-08-16 0 0.560 0.540 0.560 0.550 0.560 26,000 14,320 0.5508 0.560 0.540 0.560 0.550 0.560 26,000 0.5508 -1.75%
2018-08-15 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - -1.72%
2018-08-14 0 0.580 0.580 0.590 0.560 0.580 14,000 8,000 0.5714 0.580 0.580 0.590 0.560 0.580 14,000 0.5714 0.00%
2018-08-13 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2018-08-10 0 0.580 0.530 0.580 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2018-08-09 0 0.580 0.520 0.640 0.580 0.580 4,000 2,320 0.5800 0.580 0.520 0.640 0.580 0.580 4,000 0.5800 0.00%
2018-08-08 0 0.580 0.470 0.580 - - 0 0 - 0.580 0.470 0.580 - - 0 - 0.00%
2018-08-07 0 0.580 0.520 0.640 - - 0 0 - 0.580 0.520 0.640 - - 0 - 0.00%
2018-08-06 0 0.580 0.530 0.640 0.540 0.580 36,000 19,860 0.5517 0.580 0.530 0.640 0.540 0.580 36,000 0.5517 0.00%
2018-08-03 0 0.580 0.560 0.590 0.580 0.580 4,000 2,320 0.5800 0.580 0.560 0.590 0.580 0.580 4,000 0.5800 -3.33%
2018-08-02 0 0.600 0.600 0.620 0.590 0.600 14,000 8,340 0.5957 0.600 0.600 0.620 0.590 0.600 14,000 0.5957 -3.23%
2018-08-01 0 0.620 0.540 0.630 0.580 0.620 16,000 9,560 0.5975 0.620 0.540 0.630 0.580 0.620 16,000 0.5975 1.64%
2018-07-31 0 0.610 0.540 0.690 - - 0 0 - 0.610 0.540 0.690 - - 0 - 0.00%
2018-07-30 0 0.610 0.570 0.620 0.610 0.610 6,000 3,660 0.6100 0.610 0.570 0.620 0.610 0.610 6,000 0.6100 -1.61%
2018-07-27 0 0.620 0.620 0.630 - - 1,000 590 0.5900 0.620 0.620 0.630 - - 1,000 0.5900 1.64%
2018-07-26 0 0.610 0.600 0.640 0.600 0.640 118,000 73,180 0.6202 0.610 0.600 0.640 0.600 0.640 118,000 0.6202 -3.17%
2018-07-25 0 0.630 0.600 0.630 - - 0 0 - 0.630 0.600 0.630 - - 0 - -1.56%
2018-07-24 0 0.640 0.640 0.650 0.600 0.660 130,000 80,680 0.6206 0.640 0.640 0.650 0.600 0.660 130,000 0.6206 -1.54%
2018-07-23 0 0.650 0.650 0.720 - - 0 0 - 0.650 0.650 0.720 - - 0 - 0.00%
2018-07-20 0 0.650 0.610 0.650 - - 0 0 - 0.650 0.610 0.650 - - 0 - 0.00%
2018-07-19 0 0.650 0.630 0.670 0.600 0.650 12,000 7,620 0.6350 0.650 0.630 0.670 0.600 0.650 12,000 0.6350 -2.99%
2018-07-18 0 0.670 0.650 0.720 - - 0 0 - 0.670 0.650 0.720 - - 0 - 0.00%
2018-07-17 0 0.670 0.610 0.720 - - 0 0 - 0.670 0.610 0.720 - - 0 - 0.00%
2018-07-16 0 0.670 0.650 0.680 0.640 0.670 40,000 26,500 0.6625 0.670 0.650 0.680 0.640 0.670 40,000 0.6625 -2.90%
2018-07-13 0 0.690 0.650 0.750 - - 0 0 - 0.690 0.650 0.750 - - 0 - 0.00%
2018-07-12 0 0.690 0.630 0.690 0.690 0.690 6,000 4,140 0.6900 0.690 0.630 0.690 0.690 0.690 6,000 0.6900 4.55%
2018-07-11 0 0.660 0.600 0.740 - - 0 0 - 0.660 0.600 0.740 - - 0 - 0.00%
2018-07-10 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2018-07-09 0 0.660 0.620 0.730 - - 0 0 - 0.660 0.620 0.730 - - 0 - 0.00%
2018-07-06 0 0.660 0.640 0.730 - - 0 0 - 0.660 0.640 0.730 - - 0 - 0.00%
2018-07-05 0 0.660 0.600 0.730 - - 0 0 - 0.660 0.600 0.730 - - 0 - 0.00%
2018-07-04 0 0.660 0.600 0.730 - - 0 0 - 0.660 0.600 0.730 - - 0 - 0.00%
2018-07-03 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - -1.49%
2018-06-29 0 0.670 0.670 0.740 - - 0 0 - 0.670 0.670 0.740 - - 0 - 3.08%
2018-06-28 0 0.650 0.650 0.700 0.650 0.650 100,000 65,000 0.6500 0.650 0.650 0.700 0.650 0.650 100,000 0.6500 -7.14%
2018-06-27 0 0.700 0.660 0.730 - - 0 0 - 0.700 0.660 0.730 - - 0 - 0.00%
2018-06-26 0 0.700 0.650 0.760 - - 0 0 - 0.700 0.650 0.760 - - 0 - 0.00%
2018-06-25 0 0.700 0.680 0.750 - - 0 0 - 0.700 0.680 0.750 - - 0 - 0.00%
2018-06-22 0 0.700 0.680 0.750 - - 0 0 - 0.700 0.680 0.750 - - 0 - 0.00%
2018-06-21 0 0.700 0.700 0.750 0.690 0.690 100,000 69,000 0.6900 0.700 0.700 0.750 0.690 0.690 100,000 0.6900 -1.41%
2018-06-20 0 0.710 0.690 0.740 - - 0 0 - 0.710 0.690 0.740 - - 0 - 0.00%
2018-06-19 0 0.710 0.710 0.740 0.700 0.700 8,000 5,600 0.7000 0.710 0.710 0.740 0.700 0.700 8,000 0.7000 -1.39%
2018-06-15 0 0.720 0.720 0.760 0.720 0.720 46,200 33,260 0.7199 0.720 0.720 0.760 0.720 0.720 46,200 0.7199 0.00%
2018-06-14 0 0.720 0.710 0.740 0.700 0.720 42,000 29,860 0.7110 0.720 0.710 0.740 0.700 0.720 42,000 0.7110 2.86%
2018-06-13 0 0.700 0.690 0.760 0.700 0.700 14,000 9,800 0.7000 0.700 0.690 0.760 0.700 0.700 14,000 0.7000 0.00%
2018-06-12 0 0.700 0.700 0.770 - - 0 0 - 0.700 0.700 0.770 - - 0 - 0.00%
2018-06-11 0 0.700 0.700 0.760 0.700 0.700 2,000 1,400 0.7000 0.700 0.700 0.760 0.700 0.700 2,000 0.7000 -4.11%
2018-06-08 0 0.730 0.720 0.760 0.730 0.730 4,000 2,920 0.7300 0.730 0.720 0.760 0.730 0.730 4,000 0.7300 1.39%
2018-06-07 0 0.720 0.710 0.760 - - 0 0 - 0.720 0.710 0.760 - - 0 - 0.00%
2018-06-06 0 0.720 0.700 0.730 - - 0 0 - 0.720 0.700 0.730 - - 0 - 0.00%
2018-06-05 0 0.720 0.710 0.740 0.720 0.720 4,000 2,880 0.7200 0.720 0.710 0.740 0.720 0.720 4,000 0.7200 0.00%
2018-06-04 0 0.720 0.720 0.760 0.720 0.720 10,000 7,200 0.7200 0.720 0.720 0.760 0.720 0.720 10,000 0.7200 0.00%
2018-06-01 0 0.720 0.710 0.760 - - 0 0 - 0.720 0.710 0.760 - - 0 - 0.00%
2018-05-31 0 0.720 0.700 0.770 - - 0 0 - 0.720 0.700 0.770 - - 0 - 0.00%
2018-05-30 0 0.720 0.700 0.780 - - 0 0 - 0.720 0.700 0.780 - - 0 - 0.00%
2018-05-29 0 0.720 0.710 0.750 - - 0 0 - 0.720 0.710 0.750 - - 0 - 0.00%
2018-05-28 0 0.720 0.720 0.770 - - 0 0 - 0.720 0.720 0.770 - - 0 - 0.00%
2018-05-25 0 0.720 0.720 0.770 - - 0 0 - 0.720 0.720 0.770 - - 0 - 1.41%
2018-05-24 0 0.710 0.710 0.760 0.710 0.710 20,000 14,200 0.7100 0.710 0.710 0.760 0.710 0.710 20,000 0.7100 -2.74%
2018-05-23 0 0.730 0.730 0.760 0.730 0.730 4,000 2,920 0.7300 0.730 0.730 0.760 0.730 0.730 4,000 0.7300 0.00%
2018-05-21 0 0.730 0.730 0.750 0.730 0.740 26,000 19,000 0.7308 0.730 0.730 0.750 0.730 0.740 26,000 0.7308 -2.67%
2018-05-18 0 0.750 0.740 0.760 0.740 0.760 96,900 71,899 0.7420 0.750 0.740 0.760 0.740 0.760 96,900 0.7420 -3.85%
2018-05-17 0 0.780 0.760 0.810 0.750 0.780 134,000 101,340 0.7563 0.780 0.760 0.810 0.750 0.780 134,000 0.7563 -2.50%
2018-05-16 0 0.800 0.750 0.820 - - 0 0 - 0.800 0.750 0.820 - - 0 - 0.00%
2018-05-15 0 0.800 0.750 0.820 - - 0 0 - 0.800 0.750 0.820 - - 0 - 0.00%
2018-05-14 0 0.800 0.760 0.820 - - 0 0 - 0.800 0.760 0.820 - - 0 - 0.00%
2018-05-11 0 0.800 0.770 0.830 0.800 0.800 6,000 4,800 0.8000 0.800 0.770 0.830 0.800 0.800 6,000 0.8000 -3.61%
2018-05-10 0 0.830 0.760 0.840 - - 0 0 - 0.830 0.760 0.840 - - 0 - 0.00%
2018-05-09 0 0.830 0.760 0.830 0.840 0.840 10,000 8,400 0.8400 0.830 0.760 0.830 0.840 0.840 10,000 0.8400 6.41%
2018-05-08 0 0.780 0.760 0.790 0.780 0.800 114,000 89,700 0.7868 0.780 0.760 0.790 0.780 0.800 114,000 0.7868 -2.50%
2018-05-07 0 0.800 0.760 0.830 0.800 0.800 4,500 3,585 0.7967 0.800 0.760 0.830 0.800 0.800 4,500 0.7967 2.56%
2018-05-04 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - -2.50%
2018-05-03 0 0.800 0.760 0.810 0.780 0.850 60,000 48,300 0.8050 0.800 0.760 0.810 0.780 0.850 60,000 0.8050 3.90%
2018-05-02 0 0.770 0.750 0.780 0.770 0.770 2,000 1,540 0.7700 0.770 0.750 0.780 0.770 0.770 2,000 0.7700 6.94%
2018-04-30 0 0.720 0.690 0.790 0.720 0.720 8,000 5,780 0.7225 0.720 0.690 0.790 0.720 0.720 8,000 0.7225 1.41%
2018-04-27 0 0.710 0.710 0.760 0.710 0.730 38,000 27,020 0.7111 0.710 0.710 0.760 0.710 0.730 38,000 0.7111 1.43%
2018-04-26 0 0.700 0.700 0.730 0.680 0.700 34,000 23,400 0.6882 0.700 0.700 0.730 0.680 0.700 34,000 0.6882 -4.11%
2018-04-25 0 0.730 0.700 0.770 - - 0 0 - 0.730 0.700 0.770 - - 0 - 0.00%
2018-04-24 0 0.730 0.730 0.790 0.710 0.750 12,000 8,600 0.7167 0.730 0.730 0.790 0.710 0.750 12,000 0.7167 -1.35%
2018-04-23 0 0.740 0.740 0.780 0.740 0.740 10,000 7,400 0.7400 0.740 0.740 0.780 0.740 0.740 10,000 0.7400 -1.33%
2018-04-20 0 0.750 0.690 0.750 - - 0 0 - 0.750 0.690 0.750 - - 0 - 0.00%
2018-04-19 0 0.750 0.680 0.750 0.750 0.750 6,000 4,500 0.7500 0.750 0.680 0.750 0.750 0.750 6,000 0.7500 0.00%
2018-04-18 0 0.750 0.700 0.780 0.750 0.750 20,000 15,000 0.7500 0.750 0.700 0.780 0.750 0.750 20,000 0.7500 -3.85%
2018-04-17 0 0.780 0.760 0.790 - - 0 0 - 0.780 0.760 0.790 - - 0 - 0.00%
2018-04-16 0 0.780 0.750 0.780 0.750 0.780 250,000 191,800 0.7672 0.780 0.750 0.780 0.750 0.780 250,000 0.7672 5.41%
2018-04-13 0 0.740 0.720 0.740 0.740 0.740 8,000 5,920 0.7400 0.740 0.720 0.740 0.740 0.740 8,000 0.7400 0.00%
2018-04-12 0 0.740 0.710 0.790 0.740 0.740 2,000 1,480 0.7400 0.740 0.710 0.790 0.740 0.740 2,000 0.7400 0.00%
2018-04-11 0 0.740 0.740 0.790 0.740 0.740 10,000 7,400 0.7400 0.740 0.740 0.790 0.740 0.740 10,000 0.7400 -6.33%
2018-04-10 0 0.790 0.730 0.790 - - 0 0 - 0.790 0.730 0.790 - - 0 - 0.00%
2018-04-09 0 0.790 0.750 0.790 - - 0 0 - 0.790 0.750 0.790 - - 0 - 0.00%
2018-04-06 0 0.790 0.740 0.790 0.760 0.790 22,000 16,780 0.7627 0.790 0.740 0.790 0.760 0.790 22,000 0.7627 3.95%
2018-04-04 0 0.760 0.720 0.790 - - 0 0 - 0.760 0.720 0.790 - - 0 - 0.00%
2018-04-03 0 0.760 0.730 0.790 - - 0 0 - 0.760 0.730 0.790 - - 0 - 0.00%
2018-03-29 0 0.760 0.750 0.790 - - 0 0 - 0.760 0.750 0.790 - - 0 - 0.00%
2018-03-28 0 0.760 0.750 0.760 0.760 0.760 20,000 15,200 0.7600 0.760 0.750 0.760 0.760 0.760 20,000 0.7600 0.00%
2018-03-27 0 0.760 0.750 0.790 0.760 0.760 4,000 3,040 0.7600 0.760 0.750 0.790 0.760 0.760 4,000 0.7600 1.33%
2018-03-26 0 0.750 0.680 0.790 - - 0 0 - 0.750 0.680 0.790 - - 0 - 0.00%
2018-03-23 0 0.750 0.750 0.780 0.750 0.750 64,000 48,000 0.7500 0.750 0.750 0.780 0.750 0.750 64,000 0.7500 -5.06%
2018-03-22 0 0.790 0.750 0.800 0.790 0.790 4,000 3,160 0.7900 0.790 0.750 0.800 0.790 0.790 4,000 0.7900 0.00%
2018-03-21 0 0.790 0.760 0.800 - - 0 0 - 0.790 0.760 0.800 - - 0 - 0.00%
2018-03-20 0 0.790 0.780 0.800 0.770 0.800 132,000 103,760 0.7861 0.790 0.780 0.800 0.770 0.800 132,000 0.7861 3.95%
2018-03-19 0 0.760 0.750 0.790 - - 0 0 - 0.760 0.750 0.790 - - 0 - 0.00%
2018-03-16 0 0.760 0.760 0.780 0.750 0.750 60,000 45,000 0.7500 0.760 0.760 0.780 0.750 0.750 60,000 0.7500 1.33%
2018-03-15 0 0.750 0.750 0.780 0.750 0.760 40,000 30,300 0.7575 0.750 0.750 0.780 0.750 0.760 40,000 0.7575 0.00%
2018-03-14 0 0.750 0.750 0.790 0.750 0.750 50,000 37,500 0.7500 0.750 0.750 0.790 0.750 0.750 50,000 0.7500 -1.32%
2018-03-13 0 0.760 0.750 0.780 - - 0 0 - 0.760 0.750 0.780 - - 0 - 0.00%
2018-03-12 0 0.760 0.750 0.780 0.760 0.770 58,000 44,480 0.7669 0.760 0.750 0.780 0.760 0.770 58,000 0.7669 1.33%
2018-03-09 0 0.750 0.750 0.800 0.750 0.770 20,000 15,180 0.7590 0.750 0.750 0.800 0.750 0.770 20,000 0.7590 -5.06%
2018-03-08 0 0.790 0.760 0.790 0.790 0.790 12,000 9,480 0.7900 0.790 0.760 0.790 0.790 0.790 12,000 0.7900 5.33%
2018-03-07 0 0.750 0.750 0.780 0.750 0.760 128,000 96,420 0.7533 0.750 0.750 0.780 0.750 0.760 128,000 0.7533 -1.32%
2018-03-06 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.760 0.760 0.780 0.760 0.760 20,000 0.7600 1.33%
2018-03-05 0 0.750 0.750 0.790 0.750 0.750 8,000 6,000 0.7500 0.750 0.750 0.790 0.750 0.750 8,000 0.7500 1.35%
2018-03-02 0 0.740 0.740 0.790 - - 0 0 - 0.740 0.740 0.790 - - 0 - 1.37%
2018-03-01 0 0.730 0.730 0.800 0.720 0.740 10,000 7,320 0.7320 0.730 0.730 0.800 0.720 0.740 10,000 0.7320 -3.95%
2018-02-28 0 0.760 0.750 0.780 0.760 0.760 10,000 7,600 0.7600 0.760 0.750 0.780 0.760 0.760 10,000 0.7600 -2.56%
2018-02-27 0 0.780 0.730 0.800 - - 0 0 - 0.780 0.730 0.800 - - 0 - 0.00%
2018-02-26 0 0.780 0.750 0.790 - - 0 0 - 0.780 0.750 0.790 - - 0 - 0.00%
2018-02-23 0 0.780 0.780 0.790 0.770 0.790 38,000 29,900 0.7868 0.780 0.780 0.790 0.770 0.790 38,000 0.7868 -1.27%
2018-02-22 0 0.790 0.790 0.800 0.770 0.790 50,000 38,800 0.7760 0.790 0.790 0.800 0.770 0.790 50,000 0.7760 2.60%
2018-02-21 0 0.770 0.760 0.790 0.760 0.770 42,000 32,240 0.7676 0.770 0.760 0.790 0.760 0.770 42,000 0.7676 1.32%
2018-02-20 0 0.760 0.760 0.770 0.760 0.770 74,000 56,260 0.7603 0.760 0.760 0.770 0.760 0.770 74,000 0.7603 -3.80%
2018-02-15 0 0.790 0.780 0.790 0.760 0.800 84,000 66,500 0.7917 0.790 0.780 0.790 0.760 0.800 84,000 0.7917 5.33%
2018-02-14 0 0.750 0.750 0.780 0.750 0.770 84,000 64,320 0.7657 0.750 0.750 0.780 0.750 0.770 84,000 0.7657 0.00%
2018-02-13 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - 0.00%
2018-02-12 0 0.750 0.720 0.750 0.740 0.750 138,000 102,480 0.7426 0.750 0.720 0.750 0.740 0.750 138,000 0.7426 4.17%
2018-02-09 0 0.720 0.720 0.740 0.700 0.740 414,000 295,540 0.7139 0.720 0.720 0.740 0.700 0.740 414,000 0.7139 -5.26%
2018-02-08 0 0.760 0.760 0.780 0.740 0.790 98,000 75,660 0.7720 0.760 0.760 0.780 0.740 0.790 98,000 0.7720 2.70%
2018-02-07 0 0.740 0.740 0.760 0.740 0.780 91,000 70,130 0.7707 0.740 0.740 0.760 0.740 0.780 91,000 0.7707 -3.90%
2018-02-06 0 0.770 0.750 0.770 0.750 0.790 334,000 253,820 0.7599 0.770 0.750 0.770 0.750 0.790 334,000 0.7599 -6.10%
2018-02-05 0 0.820 0.810 0.820 0.810 0.820 52,000 42,140 0.8104 0.820 0.810 0.820 0.810 0.820 52,000 0.8104 -3.53%
2018-02-02 0 0.850 0.830 0.850 0.810 0.850 160,000 133,640 0.8353 0.850 0.830 0.850 0.810 0.850 160,000 0.8353 2.41%
2018-02-01 0 0.830 0.810 0.830 0.810 0.830 50,000 40,780 0.8156 0.830 0.810 0.830 0.810 0.830 50,000 0.8156 -1.19%
2018-01-31 0 0.840 0.820 0.840 0.840 0.850 68,000 57,260 0.8421 0.840 0.820 0.840 0.840 0.850 68,000 0.8421 1.20%
2018-01-30 0 0.830 0.830 0.840 0.820 0.870 342,000 286,380 0.8374 0.830 0.830 0.840 0.820 0.870 342,000 0.8374 -2.35%
2018-01-29 0 0.850 0.850 0.870 0.850 0.930 364,000 320,280 0.8799 0.850 0.850 0.870 0.850 0.930 364,000 0.8799 -7.61%
2018-01-26 0 0.920 0.920 0.930 0.860 0.990 888,000 835,300 0.9407 0.920 0.920 0.930 0.860 0.990 888,000 0.9407 2.22%
2018-01-25 0 0.900 0.900 0.910 0.880 1.080 1,784,000 1,660,560 0.9308 0.900 0.900 0.910 0.880 1.080 1,784,000 0.9308 -15.09%
2018-01-24 0 1.060 1.040 1.060 0.800 1.190 6,776,000 7,049,580 1.0404 1.060 1.040 1.060 0.800 1.190 6,776,000 1.0404 32.50%
2018-01-23 0 0.800 0.780 0.800 0.780 0.800 192,000 151,700 0.7901 0.800 0.780 0.800 0.780 0.800 192,000 0.7901 0.00%
2018-01-22 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2018-01-19 0 0.800 0.800 0.820 0.780 0.820 38,200 30,270 0.7924 0.800 0.800 0.820 0.780 0.820 38,200 0.7924 -1.23%
2018-01-18 0 0.810 0.790 0.820 0.780 0.810 26,000 20,760 0.7985 0.810 0.790 0.820 0.780 0.810 26,000 0.7985 0.00%
2018-01-17 0 0.810 0.790 0.830 - - 0 0 - 0.810 0.790 0.830 - - 0 - 0.00%
2018-01-16 0 0.810 0.810 0.840 0.800 0.830 440,000 354,060 0.8047 0.810 0.810 0.840 0.800 0.830 440,000 0.8047 -6.90%
2018-01-15 0 0.870 0.820 0.870 - - 0 0 - 0.870 0.820 0.870 - - 0 - -1.14%
2018-01-12 0 0.880 0.820 0.880 0.880 0.880 10,000 8,800 0.8800 0.880 0.820 0.880 0.880 0.880 10,000 0.8800 3.53%
2018-01-11 0 0.850 0.810 0.870 - - 0 0 - 0.850 0.810 0.870 - - 0 - 0.00%
2018-01-10 0 0.850 0.830 0.850 - - 0 0 - 0.850 0.830 0.850 - - 0 - -2.30%
2018-01-09 0 0.870 0.830 0.890 - - 0 0 - 0.870 0.830 0.890 - - 0 - 0.00%
2018-01-08 0 0.870 0.830 0.870 0.820 0.870 6,000 5,020 0.8367 0.870 0.830 0.870 0.820 0.870 6,000 0.8367 6.10%
2018-01-05 0 0.820 0.800 0.830 0.820 0.860 13,200 10,968 0.8309 0.820 0.800 0.830 0.820 0.860 13,200 0.8309 -1.20%
2018-01-04 0 0.830 0.820 0.850 0.800 0.880 252,000 207,240 0.8224 0.830 0.820 0.850 0.800 0.880 252,000 0.8224 -3.49%
2018-01-03 0 0.860 0.860 0.890 0.810 0.860 384,000 321,000 0.8359 0.860 0.860 0.890 0.810 0.860 384,000 0.8359 1.18%
2018-01-02 0 0.850 0.840 0.880 0.820 0.930 526,000 446,720 0.8493 0.850 0.840 0.880 0.820 0.930 526,000 0.8493 3.66%
2017-12-29 0 0.820 0.820 0.830 0.800 0.850 299,000 245,820 0.8221 0.820 0.820 0.830 0.800 0.850 299,000 0.8221 -2.38%
2017-12-28 0 0.840 0.810 0.840 0.800 0.840 350,000 286,060 0.8173 0.840 0.810 0.840 0.800 0.840 350,000 0.8173 3.70%
2017-12-27 0 0.810 0.780 0.810 0.760 0.820 258,000 201,180 0.7798 0.810 0.780 0.810 0.760 0.820 258,000 0.7798 -2.41%
2017-12-22 0 0.830 0.800 0.830 0.750 0.830 162,000 125,900 0.7772 0.830 0.800 0.830 0.750 0.830 162,000 0.7772 3.75%
2017-12-21 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2017-12-20 0 0.800 0.770 0.800 0.770 0.800 216,000 167,100 0.7736 0.800 0.770 0.800 0.770 0.800 216,000 0.7736 -1.23%
2017-12-19 0 0.810 0.760 0.810 0.850 0.850 2,500 2,055 0.8220 0.810 0.760 0.810 0.850 0.850 2,500 0.8220 1.25%
2017-12-18 0 0.800 0.780 0.800 0.740 0.800 118,000 89,180 0.7558 0.800 0.780 0.800 0.740 0.800 118,000 0.7558 1.27%
2017-12-15 0 0.790 0.720 0.790 0.780 0.790 4,000 3,140 0.7850 0.790 0.720 0.790 0.780 0.790 4,000 0.7850 -1.25%
2017-12-14 0 0.800 0.770 0.810 0.750 0.800 36,000 27,100 0.7528 0.800 0.770 0.810 0.750 0.800 36,000 0.7528 -2.44%
2017-12-13 0 0.820 0.750 0.820 - - 0 0 - 0.820 0.750 0.820 - - 0 - 0.00%
2017-12-12 0 0.820 0.780 0.820 0.750 0.820 50,000 40,200 0.8040 0.820 0.780 0.820 0.750 0.820 50,000 0.8040 -1.20%
2017-12-11 0 0.830 0.790 0.830 0.740 0.830 118,000 89,460 0.7581 0.830 0.790 0.830 0.740 0.830 118,000 0.7581 0.00%
2017-12-08 0 0.830 0.770 0.830 0.830 0.840 6,000 5,000 0.8333 0.830 0.770 0.830 0.830 0.840 6,000 0.8333 3.75%
2017-12-07 0 0.800 0.760 0.850 - - 0 0 - 0.800 0.760 0.850 - - 0 - 0.00%
2017-12-06 0 0.800 0.790 0.800 0.760 0.800 80,000 61,080 0.7635 0.800 0.790 0.800 0.760 0.800 80,000 0.7635 -3.61%
2017-12-05 0 0.830 0.760 0.830 - - 0 0 - 0.830 0.760 0.830 - - 0 - 0.00%
2017-12-04 0 0.830 0.790 0.830 0.810 0.840 28,000 22,780 0.8136 0.830 0.790 0.830 0.810 0.840 28,000 0.8136 3.75%
2017-12-01 0 0.800 0.780 0.800 0.790 0.800 74,000 58,520 0.7908 0.800 0.780 0.800 0.790 0.800 74,000 0.7908 -2.44%
2017-11-30 0 0.820 0.790 0.820 0.800 0.820 58,000 46,640 0.8041 0.820 0.790 0.820 0.800 0.820 58,000 0.8041 -2.38%
2017-11-29 0 0.840 0.810 0.850 0.810 0.840 102,000 82,680 0.8106 0.840 0.810 0.850 0.810 0.840 102,000 0.8106 -1.18%
2017-11-28 0 0.850 0.810 0.850 0.790 0.880 126,000 103,300 0.8198 0.850 0.810 0.850 0.790 0.880 126,000 0.8198 1.19%
2017-11-27 0 0.840 0.820 0.840 0.790 0.860 240,000 194,180 0.8091 0.840 0.820 0.840 0.790 0.860 240,000 0.8091 1.20%
2017-11-24 0 0.830 0.830 0.860 0.820 0.850 72,000 59,800 0.8306 0.830 0.830 0.860 0.820 0.850 72,000 0.8306 -3.49%
2017-11-23 0 0.860 0.830 0.860 0.840 0.880 342,000 291,800 0.8532 0.860 0.830 0.860 0.840 0.880 342,000 0.8532 -3.37%
2017-11-22 0 0.890 0.860 0.890 0.840 0.890 86,000 75,760 0.8809 0.890 0.860 0.890 0.840 0.890 86,000 0.8809 3.49%
2017-11-21 0 0.860 0.850 0.860 0.850 0.860 96,000 81,820 0.8523 0.860 0.850 0.860 0.850 0.860 96,000 0.8523 -1.15%
2017-11-20 0 0.870 0.850 0.870 - - 0 0 - 0.870 0.850 0.870 - - 0 - -2.25%
2017-11-17 0 0.890 0.860 0.890 0.840 0.890 96,016 82,213 0.8562 0.890 0.860 0.890 0.840 0.890 96,016 0.8562 4.71%
2017-11-16 0 0.850 0.840 0.920 0.850 0.870 90,000 77,100 0.8567 0.850 0.840 0.920 0.850 0.870 90,000 0.8567 -1.16%
2017-11-15 0 0.860 0.850 0.860 0.860 0.860 8,000 6,880 0.8600 0.860 0.850 0.860 0.860 0.860 8,000 0.8600 0.00%
2017-11-14 0 0.860 0.850 0.860 0.850 0.860 34,000 29,220 0.8594 0.860 0.850 0.860 0.850 0.860 34,000 0.8594 0.00%
2017-11-13 0 0.860 0.860 0.870 0.860 0.880 110,000 96,220 0.8747 0.860 0.860 0.870 0.860 0.880 110,000 0.8747 -2.27%
2017-11-10 0 0.880 0.870 0.890 0.870 0.890 64,000 56,200 0.8781 0.880 0.870 0.890 0.870 0.890 64,000 0.8781 2.33%
2017-11-09 0 0.860 0.860 0.900 0.860 0.890 16,000 14,100 0.8813 0.860 0.860 0.900 0.860 0.890 16,000 0.8813 -2.27%
2017-11-08 0 0.880 0.870 0.890 0.840 0.900 1,756,000 1,519,580 0.8654 0.880 0.870 0.890 0.840 0.900 1,756,000 0.8654 -7.37%
2017-11-07 0 0.950 0.890 0.950 0.880 0.980 24,000 22,060 0.9192 0.950 0.890 0.950 0.880 0.980 24,000 0.9192 7.95%
2017-11-06 0 0.880 0.840 0.880 0.830 0.890 340,000 290,500 0.8544 0.880 0.840 0.880 0.830 0.890 340,000 0.8544 -3.30%
2017-11-03 0 0.910 0.910 0.920 0.890 0.920 140,000 125,340 0.8953 0.910 0.910 0.920 0.890 0.920 140,000 0.8953 1.11%
2017-11-02 0 0.900 0.880 0.920 0.880 0.910 280,000 249,260 0.8902 0.900 0.880 0.920 0.880 0.910 280,000 0.8902 -4.26%
2017-11-01 0 0.940 0.920 0.960 0.940 0.940 70,000 65,800 0.9400 0.940 0.920 0.960 0.940 0.940 70,000 0.9400 2.17%
2017-10-31 0 0.920 0.920 0.940 0.920 0.920 118,000 108,560 0.9200 0.920 0.920 0.940 0.920 0.920 118,000 0.9200 -4.17%
2017-10-30 0 0.960 0.930 0.980 - - 0 0 - 0.960 0.930 0.980 - - 0 - 0.00%
2017-10-27 0 0.960 0.920 0.990 0.960 0.960 16,000 15,360 0.9600 0.960 0.920 0.990 0.960 0.960 16,000 0.9600 1.05%
2017-10-26 0 0.950 0.950 0.990 - - 0 0 - 0.950 0.950 0.990 - - 0 - 0.00%
2017-10-25 0 0.950 0.930 0.950 0.970 0.970 38,000 36,260 0.9542 0.950 0.930 0.950 0.970 0.970 38,000 0.9542 3.26%
2017-10-24 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.920 0.920 0.940 0.920 0.920 10,000 0.9200 -2.13%
2017-10-23 0 0.940 0.910 0.950 - - 0 0 - 0.940 0.910 0.950 - - 0 - 0.00%
2017-10-20 0 0.940 0.940 0.970 0.930 0.930 4,000 3,720 0.9300 0.940 0.940 0.970 0.930 0.930 4,000 0.9300 -1.05%
2017-10-19 0 0.950 0.940 0.950 0.880 1.020 184,921 180,693 0.9771 0.950 0.940 0.950 0.880 1.020 184,921 0.9771 -7.77%
2017-10-18 0 1.030 1.020 1.080 1.010 1.030 64,000 65,340 1.0209 1.030 1.020 1.080 1.010 1.030 64,000 1.0209 -2.83%
2017-10-17 0 1.060 1.050 1.070 1.060 1.070 22,000 23,520 1.0691 1.060 1.050 1.070 1.060 1.070 22,000 1.0691 0.95%
2017-10-16 0 1.050 1.050 1.090 1.020 1.120 34,000 35,540 1.0453 1.050 1.050 1.090 1.020 1.120 34,000 1.0453 0.00%
2017-10-13 0 1.050 1.040 1.060 1.050 1.080 68,000 72,260 1.0626 1.050 1.040 1.060 1.050 1.080 68,000 1.0626 0.00%
2017-10-12 0 1.050 1.040 1.050 - - 0 0 - 1.050 1.040 1.050 - - 0 - -3.67%
2017-10-11 0 1.090 1.040 1.130 - - 4,505 4,659 1.0342 1.090 1.040 1.130 - - 4,505 1.0342 0.00%
2017-10-10 0 1.090 1.060 1.090 1.020 1.170 146,000 159,100 1.0897 1.090 1.060 1.090 1.020 1.170 146,000 1.0897 1.87%
2017-10-09 0 1.070 1.050 1.070 1.000 1.150 410,000 439,140 1.0711 1.070 1.050 1.070 1.000 1.150 410,000 1.0711 8.08%
2017-10-06 0 0.990 0.980 1.000 0.950 1.010 168,000 165,920 0.9876 0.990 0.980 1.000 0.950 1.010 168,000 0.9876 1.02%
2017-10-04 0 0.980 0.930 0.980 - - 0 0 - 0.980 0.930 0.980 - - 0 - -1.01%
2017-10-03 0 0.990 0.930 0.990 0.910 0.990 82,000 76,140 0.9285 0.990 0.930 0.990 0.910 0.990 82,000 0.9285 6.45%
2017-09-29 0 0.930 0.930 0.990 0.860 0.990 16,000 15,300 0.9563 0.930 0.930 0.990 0.860 0.990 16,000 0.9563 -6.06%
2017-09-28 0 0.990 0.920 0.990 - - 0 0 - 0.990 0.920 0.990 - - 0 - 0.00%
2017-09-27 0 0.990 0.930 1.000 0.930 0.990 16,000 15,240 0.9525 0.990 0.930 1.000 0.930 0.990 16,000 0.9525 2.06%
2017-09-26 0 0.970 0.930 0.980 - - 0 0 - 0.970 0.930 0.980 - - 0 - 0.00%
2017-09-25 0 0.970 0.930 1.020 - - 0 0 - 0.970 0.930 1.020 - - 0 - 0.00%
2017-09-22 0 0.970 0.920 0.970 0.970 0.970 12,000 11,640 0.9700 0.970 0.920 0.970 0.970 0.970 12,000 0.9700 1.04%
2017-09-21 0 0.960 0.940 0.960 0.950 1.000 282,000 276,180 0.9794 0.960 0.940 0.960 0.950 1.000 282,000 0.9794 1.05%
2017-09-20 0 0.950 0.930 0.970 0.920 1.000 164,000 157,540 0.9606 0.950 0.930 0.970 0.920 1.000 164,000 0.9606 0.00%
2017-09-19 0 0.950 0.940 0.980 - - 0 0 - 0.950 0.940 0.980 - - 0 - 0.00%
2017-09-18 0 0.950 0.940 0.960 0.910 1.050 210,000 205,800 0.9800 0.950 0.940 0.960 0.910 1.050 210,000 0.9800 3.26%
2017-09-15 0 0.920 0.900 0.920 0.900 0.920 48,600 43,976 0.9049 0.920 0.900 0.920 0.900 0.920 48,600 0.9049 -1.08%
2017-09-14 0 0.930 0.930 0.960 - - 0 0 - 0.930 0.930 0.960 - - 0 - 1.09%
2017-09-13 0 0.920 0.870 0.950 - - 0 0 - 0.920 0.870 0.950 - - 0 - 0.00%
2017-09-12 0 0.920 0.920 0.950 0.880 0.880 8,000 7,040 0.8800 0.920 0.920 0.950 0.880 0.880 8,000 0.8800 4.55%
2017-09-11 0 0.880 0.880 0.910 0.870 0.920 74,000 67,000 0.9054 0.880 0.880 0.910 0.870 0.920 74,000 0.9054 -5.38%
2017-09-08 0 0.930 0.880 0.930 0.930 0.930 12,000 11,160 0.9300 0.930 0.880 0.930 0.930 0.930 12,000 0.9300 1.09%
2017-09-07 0 0.920 0.890 0.990 - - 0 0 - 0.920 0.890 0.990 - - 0 - 0.00%
2017-09-06 0 0.920 0.910 0.920 0.900 0.920 26,000 23,480 0.9031 0.920 0.910 0.920 0.900 0.920 26,000 0.9031 -4.17%
2017-09-05 0 0.960 0.870 0.960 - - 0 0 - 0.960 0.870 0.960 - - 0 - -2.04%
2017-09-04 0 0.980 0.860 1.020 - - 0 0 - 0.980 0.860 1.020 - - 0 - 0.00%
2017-09-01 0 0.980 0.980 1.020 0.900 1.060 256,000 258,260 1.0088 0.980 0.980 1.020 0.900 1.060 256,000 1.0088 -1.01%
2017-08-31 0 0.990 0.900 0.990 - - 0 0 - 0.990 0.900 0.990 - - 0 - -1.00%
2017-08-30 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2017-08-29 0 1.000 0.900 1.000 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2017-08-28 0 1.000 0.910 1.000 - - 1,000 880 0.8800 1.000 0.910 1.000 - - 1,000 0.8800 0.00%
2017-08-25 0 1.000 0.870 1.020 0.890 1.000 120,000 116,700 0.9725 1.000 0.870 1.020 0.890 1.000 120,000 0.9725 12.36%
2017-08-24 0 0.890 0.870 0.890 0.830 0.890 70,000 60,140 0.8591 0.890 0.870 0.890 0.830 0.890 70,000 0.8591 2.30%
2017-08-22 0 0.870 0.860 0.870 0.860 0.880 42,500 36,960 0.8696 0.870 0.860 0.870 0.860 0.880 42,500 0.8696 -1.14%
2017-08-21 0 0.880 0.860 0.880 0.840 0.880 102,000 86,140 0.8445 0.880 0.860 0.880 0.840 0.880 102,000 0.8445 -2.22%
2017-08-18 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2017-08-17 0 0.900 0.900 0.920 0.900 0.920 70,000 63,840 0.9120 0.900 0.900 0.920 0.900 0.920 70,000 0.9120 -1.10%
2017-08-16 0 0.910 0.910 0.920 0.880 0.940 144,000 129,840 0.9017 0.910 0.910 0.920 0.880 0.940 144,000 0.9017 -3.19%
2017-08-15 0 0.940 0.930 0.940 0.940 0.960 38,000 35,840 0.9432 0.940 0.930 0.940 0.940 0.960 38,000 0.9432 0.00%
2017-08-14 0 0.940 0.940 0.970 0.930 0.990 100,000 95,460 0.9546 0.940 0.940 0.970 0.930 0.990 100,000 0.9546 1.08%
2017-08-11 0 0.930 0.930 0.970 0.900 0.930 38,000 35,060 0.9226 0.930 0.930 0.970 0.900 0.930 38,000 0.9226 -5.10%
2017-08-10 0 0.980 0.980 1.000 0.970 0.990 66,000 64,720 0.9806 0.980 0.980 1.000 0.970 0.990 66,000 0.9806 0.00%
2017-08-09 0 0.980 0.980 1.000 0.980 1.030 272,000 271,060 0.9965 0.980 0.980 1.000 0.980 1.030 272,000 0.9965 0.00%
2017-08-08 0 0.980 0.980 1.020 0.980 1.000 84,000 82,920 0.9871 0.980 0.980 1.020 0.980 1.000 84,000 0.9871 -1.01%
2017-08-07 0 0.990 0.990 1.000 0.990 0.990 8,000 7,920 0.9900 0.990 0.990 1.000 0.990 0.990 8,000 0.9900 -1.98%
2017-08-04 0 1.010 1.000 1.030 0.990 1.050 134,000 135,100 1.0082 1.010 1.000 1.030 0.990 1.050 134,000 1.0082 -0.98%
2017-08-03 0 1.020 1.020 1.050 1.010 1.030 106,000 108,360 1.0223 1.020 1.020 1.050 1.010 1.030 106,000 1.0223 0.00%
2017-08-02 0 1.020 1.020 1.050 0.990 1.010 68,000 67,860 0.9979 1.020 1.020 1.050 0.990 1.010 68,000 0.9979 3.03%
2017-08-01 0 0.990 0.990 1.000 0.970 0.980 38,000 37,200 0.9789 0.990 0.990 1.000 0.970 0.980 38,000 0.9789 -1.00%
2017-07-31 0 1.000 1.000 1.020 0.990 1.020 90,000 90,200 1.0022 1.000 1.000 1.020 0.990 1.020 90,000 1.0022 1.01%
2017-07-28 0 0.990 0.980 1.000 0.990 1.090 20,000 21,220 1.0610 0.990 0.980 1.000 0.990 1.090 20,000 1.0610 0.00%
2017-07-27 0 0.990 0.980 1.020 0.980 1.060 322,000 332,880 1.0338 0.990 0.980 1.020 0.980 1.060 322,000 1.0338 -3.88%
2017-07-26 0 1.030 0.980 1.040 0.980 1.030 4,000 4,020 1.0050 1.030 0.980 1.040 0.980 1.030 4,000 1.0050 -1.90%
2017-07-25 0 1.050 1.030 1.050 1.020 1.080 16,000 16,640 1.0400 1.050 1.030 1.050 1.020 1.080 16,000 1.0400 2.94%
2017-07-24 0 1.020 1.010 1.020 1.000 1.020 16,000 16,240 1.0150 1.020 1.010 1.020 1.000 1.020 16,000 1.0150 2.00%
2017-07-21 0 1.000 0.970 1.000 1.000 1.000 4,200 4,192 0.9981 1.000 0.970 1.000 1.000 1.000 4,200 0.9981 0.00%
2017-07-20 0 1.000 1.000 1.030 - - 0 0 - 1.000 1.000 1.030 - - 0 - 0.00%
2017-07-19 0 1.000 1.000 1.020 0.960 1.020 78,000 76,740 0.9838 1.000 1.000 1.020 0.960 1.020 78,000 0.9838 -1.96%
2017-07-18 0 1.020 0.960 1.020 1.020 1.020 14,000 14,280 1.0200 1.020 0.960 1.020 1.020 1.020 14,000 1.0200 -0.97%
2017-07-17 0 1.030 0.980 1.090 - - 0 0 - 1.030 0.980 1.090 - - 0 - 0.00%
2017-07-14 0 1.030 0.990 1.050 1.020 1.030 4,000 4,100 1.0250 1.030 0.990 1.050 1.020 1.030 4,000 1.0250 3.00%
2017-07-13 0 1.000 1.000 1.030 0.980 1.040 53,000 53,330 1.0062 1.000 1.000 1.030 0.980 1.040 53,000 1.0062 1.01%
2017-07-12 0 0.990 0.990 1.040 0.980 1.000 49,550 48,803 0.9849 0.990 0.990 1.040 0.980 1.000 49,550 0.9849 -4.81%
2017-07-11 0 1.040 1.000 1.040 - - 0 0 - 1.040 1.000 1.040 - - 0 - 0.00%
2017-07-10 0 1.040 1.040 1.050 1.000 1.000 50,000 50,000 1.0000 1.040 1.040 1.050 1.000 1.000 50,000 1.0000 4.00%
2017-07-07 0 1.000 0.990 1.050 - - 0 0 - 1.000 0.990 1.050 - - 0 - 0.00%
2017-07-06 0 1.000 1.000 1.050 0.990 1.060 30,000 30,140 1.0047 1.000 1.000 1.050 0.990 1.060 30,000 1.0047 0.00%
2017-07-05 0 1.000 1.000 1.050 1.000 1.080 32,000 33,800 1.0563 1.000 1.000 1.050 1.000 1.080 32,000 1.0563 -0.99%
2017-07-04 0 1.010 1.010 1.020 0.980 1.010 86,000 85,160 0.9902 1.010 1.010 1.020 0.980 1.010 86,000 0.9902 -4.72%
2017-07-03 0 1.060 1.000 1.090 1.060 1.060 12,000 12,720 1.0600 1.060 1.000 1.090 1.060 1.060 12,000 1.0600 0.00%
2017-06-30 0 1.060 1.000 1.060 - - 0 0 - 1.060 1.000 1.060 - - 0 - 0.00%
2017-06-29 0 1.060 1.030 1.090 1.000 1.070 126,000 129,200 1.0254 1.060 1.030 1.090 1.000 1.070 126,000 1.0254 1.92%
2017-06-28 0 1.040 1.040 1.090 1.040 1.100 382,000 402,640 1.0540 1.040 1.040 1.090 1.040 1.100 382,000 1.0540 -3.70%
2017-06-27 0 1.080 1.080 1.120 1.070 1.130 262,000 293,140 1.1189 1.080 1.080 1.120 1.070 1.130 262,000 1.1189 -4.42%
2017-06-26 0 1.130 1.130 1.160 1.110 1.110 14,000 15,540 1.1100 1.130 1.130 1.160 1.110 1.110 14,000 1.1100 0.00%
2017-06-23 0 1.130 1.130 1.150 1.090 1.140 80,000 90,480 1.1310 1.130 1.130 1.150 1.090 1.140 80,000 1.1310 -1.74%
2017-06-22 0 1.150 1.130 1.170 1.130 1.150 114,000 129,420 1.1353 1.150 1.130 1.170 1.130 1.150 114,000 1.1353 1.77%
2017-06-21 0 1.130 1.130 1.160 1.090 1.150 216,000 245,600 1.1370 1.130 1.130 1.160 1.090 1.150 216,000 1.1370 -1.74%
2017-06-20 0 1.150 1.150 1.170 1.120 1.120 10,000 11,200 1.1200 1.150 1.150 1.170 1.120 1.120 10,000 1.1200 -0.86%
2017-06-19 0 1.160 1.160 1.180 - - 0 0 - 1.160 1.160 1.180 - - 0 - 2.65%
2017-06-16 0 1.130 1.130 1.160 1.130 1.160 224,000 257,240 1.1484 1.130 1.130 1.160 1.130 1.160 224,000 1.1484 0.00%
2017-06-15 0 1.130 1.130 1.170 1.130 1.150 356,000 407,500 1.1447 1.130 1.130 1.170 1.130 1.150 356,000 1.1447 -1.74%
2017-06-14 0 1.150 1.130 1.150 1.120 1.200 24,000 27,780 1.1575 1.150 1.130 1.150 1.120 1.200 24,000 1.1575 0.00%
2017-06-13 0 1.150 1.130 1.150 1.140 1.160 86,000 98,520 1.1456 1.150 1.130 1.150 1.140 1.160 86,000 1.1456 0.88%
2017-06-12 0 1.140 1.090 1.110 1.110 1.180 1,066,000 1,212,980 1.1379 1.140 1.090 1.110 1.110 1.180 1,066,000 1.1379 0.00%
2017-06-09 0 1.140 1.140 1.160 1.130 1.160 56,000 64,200 1.1464 1.140 1.140 1.160 1.130 1.160 56,000 1.1464 0.00%
2017-06-08 0 1.140 1.140 1.150 1.120 1.150 184,000 210,320 1.1430 1.140 1.140 1.150 1.120 1.150 184,000 1.1430 0.88%
2017-06-07 0 1.130 1.130 1.150 1.110 1.160 122,000 137,940 1.1307 1.130 1.130 1.150 1.110 1.160 122,000 1.1307 -1.74%
2017-06-06 0 1.150 1.150 1.180 1.120 1.190 198,000 232,020 1.1718 1.150 1.150 1.180 1.120 1.190 198,000 1.1718 0.88%
2017-06-05 0 1.140 1.140 1.180 1.140 1.180 194,000 221,480 1.1416 1.140 1.140 1.180 1.140 1.180 194,000 1.1416 0.88%
2017-06-02 0 1.130 1.100 1.140 1.130 1.170 162,000 187,460 1.1572 1.130 1.100 1.140 1.130 1.170 162,000 1.1572 -3.42%
2017-06-01 0 1.170 1.160 1.170 1.170 1.180 60,000 70,280 1.1713 1.170 1.160 1.170 1.170 1.180 60,000 1.1713 1.74%
2017-05-31 0 1.150 1.150 1.180 1.150 1.180 282,000 325,200 1.1532 1.150 1.150 1.180 1.150 1.180 282,000 1.1532 0.00%
2017-05-29 0 1.150 1.130 1.180 1.140 1.210 484,000 561,500 1.1601 1.150 1.130 1.180 1.140 1.210 484,000 1.1601 0.00%
2017-05-26 0 1.150 1.140 1.160 1.080 1.150 338,000 372,980 1.1035 1.150 1.140 1.160 1.080 1.150 338,000 1.1035 4.55%
2017-05-25 0 1.100 1.100 1.120 1.070 1.200 220,000 242,000 1.1000 1.100 1.100 1.120 1.070 1.200 220,000 1.1000 2.80%
2017-05-24 0 1.070 1.070 1.100 1.070 1.160 112,000 122,820 1.0966 1.070 1.070 1.100 1.070 1.160 112,000 1.0966 -0.93%
2017-05-23 0 1.080 1.070 1.090 1.060 1.140 88,000 94,380 1.0725 1.080 1.070 1.090 1.060 1.140 88,000 1.0725 -2.70%
2017-05-22 0 1.110 1.060 1.110 1.020 1.130 542,000 574,340 1.0597 1.110 1.060 1.110 1.020 1.130 542,000 1.0597 4.72%
2017-05-19 0 1.060 1.050 1.080 1.030 1.090 580,000 613,160 1.0572 1.060 1.050 1.080 1.030 1.090 580,000 1.0572 -1.85%
2017-05-18 0 1.080 1.080 1.120 1.070 1.070 10,000 10,700 1.0700 1.080 1.080 1.120 1.070 1.070 10,000 1.0700 -2.70%
2017-05-17 0 1.110 1.110 1.130 1.080 1.250 1,516,000 1,718,200 1.1334 1.110 1.110 1.130 1.080 1.250 1,516,000 1.1334 -1.77%
2017-05-16 0 1.130 1.120 1.140 1.080 1.180 262,000 295,140 1.1265 1.130 1.120 1.140 1.080 1.180 262,000 1.1265 4.63%
2017-05-15 0 1.080 1.080 1.090 1.080 1.150 208,000 233,120 1.1208 1.080 1.080 1.090 1.080 1.150 208,000 1.1208 -3.57%
2017-05-12 0 1.120 1.110 1.130 1.100 1.120 410,000 454,260 1.1080 1.120 1.110 1.130 1.100 1.120 410,000 1.1080 -2.61%
2017-05-11 0 1.150 1.150 1.180 1.120 1.170 296,000 338,840 1.1447 1.150 1.150 1.180 1.120 1.170 296,000 1.1447 -2.54%
2017-05-10 0 1.180 1.180 1.200 1.160 1.280 696,000 832,060 1.1955 1.180 1.180 1.200 1.160 1.280 696,000 1.1955 -4.07%
2017-05-09 0 1.230 1.200 1.230 1.200 1.230 106,000 127,520 1.2030 1.230 1.200 1.230 1.200 1.230 106,000 1.2030 -0.81%
2017-05-08 0 1.240 1.210 1.240 1.200 1.250 172,000 208,280 1.2109 1.240 1.210 1.240 1.200 1.250 172,000 1.2109 0.00%
2017-05-05 0 1.240 1.210 1.250 1.190 1.270 22,000 27,040 1.2291 1.240 1.210 1.250 1.190 1.270 22,000 1.2291 1.64%
2017-05-04 0 1.220 1.220 1.270 1.190 1.330 210,000 254,780 1.2132 1.220 1.220 1.270 1.190 1.330 210,000 1.2132 -4.69%
2017-05-02 0 1.280 1.250 1.280 1.250 1.280 18,000 22,900 1.2722 1.280 1.250 1.280 1.250 1.280 18,000 1.2722 1.59%
2017-04-28 0 1.260 1.260 1.270 1.230 1.300 292,000 366,620 1.2555 1.260 1.260 1.270 1.230 1.300 292,000 1.2555 0.00%
2017-04-27 0 1.260 1.240 1.260 1.180 1.290 576,000 702,300 1.2193 1.260 1.240 1.260 1.180 1.290 576,000 1.2193 0.00%
2017-04-26 0 1.260 1.240 1.260 1.200 1.340 3,000,000 3,770,300 1.2568 1.260 1.240 1.260 1.200 1.340 3,000,000 1.2568 -3.08%
2017-04-25 0 1.300 1.300 1.320 1.260 1.440 2,168,000 2,874,680 1.3260 1.300 1.300 1.320 1.260 1.440 2,168,000 1.3260 -10.34%
2017-04-24 0 1.450 1.440 1.450 1.420 1.470 794,000 1,146,540 1.4440 1.450 1.440 1.450 1.420 1.470 794,000 1.4440 -2.03%
2017-04-21 0 1.480 1.460 1.480 1.470 1.570 998,000 1,524,960 1.5280 1.480 1.460 1.480 1.470 1.570 998,000 1.5280 -2.63%
2017-04-20 0 1.520 1.530 1.540 1.400 1.640 5,840,000 9,097,980 1.5579 1.520 1.530 1.540 1.400 1.640 5,840,000 1.5579 7.80%
2017-04-19 0 1.410 1.410 1.420 1.360 1.540 3,992,000 5,843,600 1.4638 1.410 1.410 1.420 1.360 1.540 3,992,000 1.4638 2.92%
2017-04-18 0 1.370 1.370 1.380 1.300 1.440 2,684,000 3,727,560 1.3888 1.370 1.370 1.380 1.300 1.440 2,684,000 1.3888 5.38%
2017-04-13 0 1.300 1.280 1.300 1.270 1.300 26,000 33,440 1.2862 1.300 1.280 1.300 1.270 1.300 26,000 1.2862 0.78%
2017-04-12 0 1.290 1.280 1.310 1.240 1.350 908,000 1,155,160 1.2722 1.290 1.280 1.310 1.240 1.350 908,000 1.2722 2.38%
2017-04-11 0 1.260 1.260 1.280 1.250 1.320 1,134,000 1,453,540 1.2818 1.260 1.260 1.280 1.250 1.320 1,134,000 1.2818 -3.82%
2017-04-10 0 1.310 1.310 1.330 1.270 1.340 331,700 433,713 1.3075 1.310 1.310 1.330 1.270 1.340 331,700 1.3075 0.77%
2017-04-07 0 1.300 1.280 1.300 1.250 1.340 1,158,100 1,501,763 1.2967 1.300 1.280 1.300 1.250 1.340 1,158,100 1.2967 1.56%
2017-04-06 0 1.280 1.260 1.280 1.230 1.340 2,534,000 3,267,680 1.2895 1.280 1.260 1.280 1.230 1.340 2,534,000 1.2895 4.92%
2017-04-05 0 1.220 1.200 1.220 1.200 1.290 1,332,000 1,620,980 1.2170 1.220 1.200 1.220 1.200 1.290 1,332,000 1.2170 -2.40%
2017-04-03 0 1.250 1.240 1.250 1.220 1.350 2,718,000 3,440,680 1.2659 1.250 1.240 1.250 1.220 1.350 2,718,000 1.2659 -6.02%
2017-03-31 0 1.330 1.320 1.330 1.300 1.380 934,000 1,235,560 1.3229 1.330 1.320 1.330 1.300 1.380 934,000 1.3229 -0.75%
2017-03-30 0 1.340 1.320 1.340 1.250 1.500 9,074,000 12,629,020 1.3918 1.340 1.320 1.340 1.250 1.500 9,074,000 1.3918 3.88%
2017-03-29 0 1.290 1.290 1.310 1.260 1.420 3,338,000 4,480,300 1.3422 1.290 1.290 1.310 1.260 1.420 3,338,000 1.3422 -7.86%
2017-03-28 0 1.400 1.410 1.430 1.170 1.460 12,396,000 16,716,240 1.3485 1.400 1.410 1.430 1.170 1.460 12,396,000 1.3485 18.64%
2017-03-27 0 1.180 1.190 1.200 1.170 1.410 4,413,700 5,549,025 1.2572 1.180 1.190 1.200 1.170 1.410 4,413,700 1.2572 -15.71%
2017-03-24 0 1.400 1.390 1.420 1.360 1.680 12,952,000 19,078,560 1.4730 1.400 1.390 1.420 1.360 1.680 12,952,000 1.4730 -15.66%
2017-03-23 0 1.660 1.650 1.670 1.220 1.690 24,910,000 38,056,100 1.5277 1.660 1.650 1.670 1.220 1.690 24,910,000 1.5277 37.19%
2017-03-22 0 1.210 1.200 1.220 1.030 1.390 16,312,500 19,758,080 1.2112 1.210 1.200 1.220 1.030 1.390 16,312,500 1.2112 19.80%
2017-03-21 0 1.010 1.010 1.020 1.000 1.040 564,000 577,840 1.0245 1.010 1.010 1.020 1.000 1.040 564,000 1.0245 -0.98%
2017-03-20 0 1.020 1.020 1.030 0.970 1.070 2,544,000 2,589,920 1.0181 1.020 1.020 1.030 0.970 1.070 2,544,000 1.0181 0.99%
2017-03-17 0 1.010 1.000 1.010 0.960 1.120 3,868,500 3,914,195 1.0118 1.010 1.000 1.010 0.960 1.120 3,868,500 1.0118 -5.61%
2017-03-16 0 1.070 1.060 1.070 0.840 1.370 32,751,082 36,960,192 1.1285 1.070 1.060 1.070 0.840 1.370 32,751,082 1.1285 32.10%
2017-03-15 0 0.810 0.810 0.820 0.770 0.820 1,080,000 868,200 0.8039 0.810 0.810 0.820 0.770 0.820 1,080,000 0.8039 5.19%
2017-03-14 0 0.770 0.770 0.780 0.760 0.780 456,000 350,000 0.7675 0.770 0.770 0.780 0.760 0.780 456,000 0.7675 1.32%
2017-03-13 0 0.760 0.750 0.760 0.760 0.770 122,000 93,540 0.7667 0.760 0.750 0.760 0.760 0.770 122,000 0.7667 -1.30%
2017-03-10 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2017-03-09 0 0.770 0.750 0.770 0.760 0.780 144,000 110,300 0.7660 0.770 0.750 0.770 0.760 0.780 144,000 0.7660 -1.28%
2017-03-08 0 0.780 0.770 0.780 0.780 0.790 162,000 126,380 0.7801 0.780 0.770 0.780 0.780 0.790 162,000 0.7801 0.00%
2017-03-07 0 0.780 0.770 0.780 0.780 0.790 266,000 207,980 0.7819 0.780 0.770 0.780 0.780 0.790 266,000 0.7819 0.00%
2017-03-06 0 0.780 0.760 0.780 0.760 0.790 458,000 351,820 0.7682 0.780 0.760 0.780 0.760 0.790 458,000 0.7682 1.30%
2017-03-03 0 0.770 0.760 0.770 0.760 0.800 50,000 38,780 0.7756 0.770 0.760 0.770 0.760 0.800 50,000 0.7756 -1.28%
2017-03-02 0 0.780 0.770 0.780 0.750 0.820 336,000 254,400 0.7571 0.780 0.770 0.780 0.750 0.820 336,000 0.7571 -1.27%
2017-03-01 0 0.790 0.770 0.800 0.780 0.810 176,000 137,380 0.7806 0.790 0.770 0.800 0.780 0.810 176,000 0.7806 1.28%
2017-02-28 0 0.780 0.780 0.790 0.780 0.890 244,000 192,720 0.7898 0.780 0.780 0.790 0.780 0.890 244,000 0.7898 -4.88%
2017-02-27 0 0.820 0.790 0.820 0.790 0.840 158,000 125,920 0.7970 0.820 0.790 0.820 0.790 0.840 158,000 0.7970 6.49%
2017-02-24 0 0.770 0.770 0.790 0.770 0.830 80,000 64,060 0.8008 0.770 0.770 0.790 0.770 0.830 80,000 0.8008 -3.75%
2017-02-23 0 0.800 0.780 0.820 0.800 0.800 2,000 1,600 0.8000 0.800 0.780 0.820 0.800 0.800 2,000 0.8000 2.56%
2017-02-22 0 0.780 0.770 0.790 0.760 0.790 350,000 268,820 0.7681 0.780 0.770 0.790 0.760 0.790 350,000 0.7681 -1.27%
2017-02-21 0 0.790 0.770 0.800 0.770 0.800 232,000 180,800 0.7793 0.790 0.770 0.800 0.770 0.800 232,000 0.7793 0.00%
2017-02-20 0 0.790 0.780 0.800 0.710 0.830 1,268,000 979,580 0.7725 0.790 0.780 0.800 0.710 0.830 1,268,000 0.7725 -4.82%
2017-02-17 0 0.830 0.810 0.850 0.820 0.830 74,000 61,400 0.8297 0.830 0.810 0.850 0.820 0.830 74,000 0.8297 -2.35%
2017-02-16 0 0.850 0.820 0.850 0.830 0.880 7,000 5,910 0.8443 0.850 0.820 0.850 0.830 0.880 7,000 0.8443 0.00%
2017-02-15 0 0.850 0.830 0.850 0.850 0.870 40,000 34,040 0.8510 0.850 0.830 0.850 0.850 0.870 40,000 0.8510 4.94%
2017-02-14 0 0.810 0.810 0.850 0.810 0.820 22,000 17,980 0.8173 0.810 0.810 0.850 0.810 0.820 22,000 0.8173 -1.22%
2017-02-13 0 0.820 0.800 0.830 0.820 0.820 8,000 6,580 0.8225 0.820 0.800 0.830 0.820 0.820 8,000 0.8225 0.00%
2017-02-10 0 0.820 0.800 0.820 0.820 0.820 12,000 9,840 0.8200 0.820 0.800 0.820 0.820 0.820 12,000 0.8200 0.00%
2017-02-09 0 0.820 0.800 0.820 0.820 0.820 6,000 4,920 0.8200 0.820 0.800 0.820 0.820 0.820 6,000 0.8200 2.50%
2017-02-08 0 0.800 0.790 0.810 0.800 0.810 10,000 8,020 0.8020 0.800 0.790 0.810 0.800 0.810 10,000 0.8020 0.00%
2017-02-07 0 0.800 0.800 0.820 0.790 0.800 32,000 25,340 0.7919 0.800 0.800 0.820 0.790 0.800 32,000 0.7919 1.27%
2017-02-06 0 0.790 0.790 0.820 0.770 0.790 182,000 142,880 0.7851 0.790 0.790 0.820 0.770 0.790 182,000 0.7851 -1.25%
2017-02-03 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - -1.23%
2017-02-02 0 0.810 0.770 0.840 - - 0 0 - 0.810 0.770 0.840 - - 0 - 0.00%
2017-02-01 0 0.810 0.770 0.840 - - 0 0 - 0.810 0.770 0.840 - - 0 - 0.00%
2017-01-27 0 0.810 0.770 0.820 - - 0 0 - 0.810 0.770 0.820 - - 0 - 0.00%
2017-01-26 0 0.810 0.790 0.820 0.810 0.820 6,000 4,880 0.8133 0.810 0.790 0.820 0.810 0.820 6,000 0.8133 2.53%
2017-01-25 0 0.790 0.780 0.830 0.770 0.790 30,000 23,420 0.7807 0.790 0.780 0.830 0.770 0.790 30,000 0.7807 -3.66%
2017-01-24 0 0.820 0.770 0.820 - - 0 0 - 0.820 0.770 0.820 - - 0 - 0.00%
2017-01-23 0 0.820 0.780 0.820 0.820 0.820 160,000 131,200 0.8200 0.820 0.780 0.820 0.820 0.820 160,000 0.8200 0.00%
2017-01-20 0 0.820 0.800 0.820 0.800 0.860 54,000 43,560 0.8067 0.820 0.800 0.820 0.800 0.860 54,000 0.8067 -2.38%
2017-01-19 0 0.840 0.810 0.840 0.840 0.880 12,000 10,160 0.8467 0.840 0.810 0.840 0.840 0.880 12,000 0.8467 0.00%
2017-01-18 0 0.840 0.830 0.850 0.770 0.890 1,288,000 1,055,940 0.8198 0.840 0.830 0.850 0.770 0.890 1,288,000 0.8198 9.09%
2017-01-17 0 0.770 0.750 0.770 0.700 0.820 930,000 682,640 0.7340 0.770 0.750 0.770 0.700 0.820 930,000 0.7340 2.67%
2017-01-16 0 0.750 0.750 0.830 0.750 0.750 120,000 90,000 0.7500 0.750 0.750 0.830 0.750 0.750 120,000 0.7500 -3.85%
2017-01-13 0 0.780 0.750 0.820 - - 0 0 - 0.780 0.750 0.820 - - 0 - 0.00%
2017-01-12 0 0.780 0.780 0.820 0.770 0.770 20,000 15,400 0.7700 0.780 0.780 0.820 0.770 0.770 20,000 0.7700 0.00%
2017-01-11 0 0.780 0.780 0.810 0.780 0.780 30,000 23,400 0.7800 0.780 0.780 0.810 0.780 0.780 30,000 0.7800 -1.27%
2017-01-10 0 0.790 0.780 0.810 - - 0 0 - 0.790 0.780 0.810 - - 0 - 0.00%
2017-01-09 0 0.790 0.780 0.820 0.790 0.790 36,000 28,440 0.7900 0.790 0.780 0.820 0.790 0.790 36,000 0.7900 1.28%
2017-01-06 0 0.780 0.770 0.830 0.780 0.790 110,000 85,820 0.7802 0.780 0.770 0.830 0.780 0.790 110,000 0.7802 0.00%
2017-01-05 0 0.780 0.780 0.810 0.780 0.790 16,000 12,500 0.7813 0.780 0.780 0.810 0.780 0.790 16,000 0.7813 0.00%
2017-01-04 0 0.780 0.770 0.800 - - 2,000 1,580 0.7900 0.780 0.770 0.800 - - 2,000 0.7900 0.00%
2017-01-03 0 0.780 0.770 0.820 0.780 0.780 22,000 17,220 0.7827 0.780 0.770 0.820 0.780 0.780 22,000 0.7827 0.00%
2016-12-30 0 0.780 0.770 0.810 0.770 0.780 976,000 761,180 0.7799 0.780 0.770 0.810 0.770 0.780 976,000 0.7799 -1.27%
2016-12-29 0 0.790 0.780 0.810 0.790 0.790 100,000 79,000 0.7900 0.790 0.780 0.810 0.790 0.790 100,000 0.7900 0.00%
2016-12-28 0 0.790 0.720 0.810 - - 0 0 - 0.790 0.720 0.810 - - 0 - 0.00%
2016-12-23 0 0.790 0.790 0.810 0.770 0.770 12,000 9,240 0.7700 0.790 0.790 0.810 0.770 0.770 12,000 0.7700 1.28%
2016-12-22 0 0.780 0.780 0.800 0.780 0.800 58,000 46,120 0.7952 0.780 0.780 0.800 0.780 0.800 58,000 0.7952 -2.50%
2016-12-21 0 0.800 0.790 0.800 0.770 0.810 650,000 521,700 0.8026 0.800 0.790 0.800 0.770 0.810 650,000 0.8026 3.90%
2016-12-20 0 0.770 0.770 0.780 0.770 0.790 158,000 122,760 0.7770 0.770 0.770 0.780 0.770 0.790 158,000 0.7770 -4.94%
2016-12-19 0 0.810 0.780 0.810 0.780 0.830 334,500 270,995 0.8101 0.810 0.780 0.810 0.780 0.830 334,500 0.8101 5.19%
2016-12-16 0 0.770 0.770 0.830 - - 0 0 - 0.770 0.770 0.830 - - 0 - 0.00%
2016-12-15 0 0.770 0.770 0.790 0.770 0.770 52,000 40,040 0.7700 0.770 0.770 0.790 0.770 0.770 52,000 0.7700 -1.28%
2016-12-14 0 0.780 0.780 0.800 0.780 0.790 70,000 55,280 0.7897 0.780 0.780 0.800 0.780 0.790 70,000 0.7897 -2.50%
2016-12-13 0 0.800 0.780 0.810 0.780 0.800 46,000 36,360 0.7904 0.800 0.780 0.810 0.780 0.800 46,000 0.7904 3.90%
2016-12-12 0 0.770 0.770 0.810 0.760 0.770 154,000 118,400 0.7688 0.770 0.770 0.810 0.760 0.770 154,000 0.7688 -1.28%
2016-12-09 0 0.780 0.770 0.780 - - 20,000 15,600 0.7800 0.780 0.770 0.780 - - 20,000 0.7800 0.00%
2016-12-08 0 0.780 0.780 0.810 - - 500 375 0.7500 0.780 0.780 0.810 - - 500 0.7500 0.00%
2016-12-07 0 0.780 0.780 0.820 0.780 0.800 150,000 119,600 0.7973 0.780 0.780 0.820 0.780 0.800 150,000 0.7973 -2.50%
2016-12-06 0 0.800 0.770 0.820 0.780 0.800 24,000 19,120 0.7967 0.800 0.770 0.820 0.780 0.800 24,000 0.7967 2.56%
2016-12-05 0 0.780 0.780 0.820 - - 160 118 0.7375 0.780 0.780 0.820 - - 160 0.7375 0.00%
2016-12-02 0 0.780 0.780 0.800 0.770 0.790 30,280 23,600 0.7794 0.780 0.780 0.800 0.770 0.790 30,280 0.7794 -4.88%
2016-12-01 0 0.820 0.780 0.820 0.840 0.840 2,000 1,680 0.8400 0.820 0.780 0.820 0.840 0.840 2,000 0.8400 2.50%
2016-11-30 0 0.800 0.770 0.800 0.760 0.800 102,000 77,920 0.7639 0.800 0.770 0.800 0.760 0.800 102,000 0.7639 -3.61%
2016-11-29 0 0.830 0.770 0.830 - - 0 0 - 0.830 0.770 0.830 - - 0 - 0.00%
2016-11-28 0 0.830 0.770 0.840 - - 0 0 - 0.830 0.770 0.840 - - 0 - 0.00%
2016-11-25 0 0.830 0.770 0.830 0.820 0.830 36,000 29,860 0.8294 0.830 0.770 0.830 0.820 0.830 36,000 0.8294 0.00%
2016-11-24 0 0.830 0.790 0.830 0.830 0.830 8,000 6,640 0.8300 0.830 0.790 0.830 0.830 0.830 8,000 0.8300 0.00%
2016-11-23 0 0.830 0.800 0.840 0.830 0.840 4,000 3,340 0.8350 0.830 0.800 0.840 0.830 0.840 4,000 0.8350 2.47%
2016-11-22 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2016-11-21 0 0.810 0.770 0.820 - - 0 0 - 0.810 0.770 0.820 - - 0 - 0.00%
2016-11-18 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2016-11-17 0 0.810 0.790 0.810 0.830 0.830 10,000 8,300 0.8300 0.810 0.790 0.810 0.830 0.830 10,000 0.8300 -2.41%
2016-11-16 0 0.830 0.780 0.830 0.770 0.830 234,000 186,520 0.7971 0.830 0.780 0.830 0.770 0.830 234,000 0.7971 9.21%
2016-11-15 0 0.760 0.760 0.780 0.760 0.800 24,000 18,800 0.7833 0.760 0.760 0.780 0.760 0.800 24,000 0.7833 -5.00%
2016-11-14 0 0.800 0.760 0.840 0.780 0.800 160,000 127,500 0.7969 0.800 0.760 0.840 0.780 0.800 160,000 0.7969 6.67%
2016-11-11 0 0.750 0.750 0.790 0.740 0.790 60,000 46,400 0.7733 0.750 0.750 0.790 0.740 0.790 60,000 0.7733 -3.85%
2016-11-10 0 0.780 0.740 0.790 - - 0 0 - 0.780 0.740 0.790 - - 0 - 0.00%
2016-11-09 0 0.780 0.730 0.780 0.750 0.790 83,000 64,670 0.7792 0.780 0.730 0.780 0.750 0.790 83,000 0.7792 4.00%
2016-11-08 0 0.750 0.740 0.770 - - 0 0 - 0.750 0.740 0.770 - - 0 - 0.00%
2016-11-07 0 0.750 0.730 0.760 - - 0 0 - 0.750 0.730 0.760 - - 0 - 0.00%
2016-11-04 0 0.750 0.750 0.780 0.750 0.750 28,000 21,000 0.7500 0.750 0.750 0.780 0.750 0.750 28,000 0.7500 1.35%
2016-11-03 0 0.740 0.740 0.760 0.740 0.740 10,000 7,400 0.7400 0.740 0.740 0.760 0.740 0.740 10,000 0.7400 1.37%
2016-11-02 0 0.730 0.720 0.760 0.730 0.760 238,000 177,700 0.7466 0.730 0.720 0.760 0.730 0.760 238,000 0.7466 -5.19%
2016-11-01 0 0.770 0.760 0.790 0.760 0.800 302,000 233,160 0.7721 0.770 0.760 0.790 0.760 0.800 302,000 0.7721 -1.28%
2016-10-31 0 0.780 0.760 0.790 0.780 0.780 2,000 1,560 0.7800 0.780 0.760 0.790 0.780 0.780 2,000 0.7800 -1.27%
2016-10-28 0 0.790 0.770 0.810 0.790 0.790 56,000 44,240 0.7900 0.790 0.770 0.810 0.790 0.790 56,000 0.7900 -1.25%
2016-10-27 0 0.800 0.790 0.820 - - 0 0 - 0.800 0.790 0.820 - - 0 - 0.00%
2016-10-26 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
2016-10-25 0 0.800 0.800 0.820 0.780 0.790 32,000 25,120 0.7850 0.800 0.800 0.820 0.780 0.790 32,000 0.7850 0.00%
2016-10-24 0 0.800 0.800 0.820 0.790 0.800 102,000 81,400 0.7980 0.800 0.800 0.820 0.790 0.800 102,000 0.7980 -1.23%
2016-10-20 0 0.810 0.810 0.840 0.790 0.810 100,000 81,660 0.8166 0.810 0.810 0.840 0.790 0.810 100,000 0.8166 0.00%
2016-10-19 0 0.810 0.790 0.810 0.850 0.850 10,000 8,500 0.8500 0.810 0.790 0.810 0.850 0.850 10,000 0.8500 1.25%
2016-10-18 0 0.800 0.790 0.820 0.780 0.800 120,000 95,500 0.7958 0.800 0.790 0.820 0.780 0.800 120,000 0.7958 -2.44%
2016-10-17 0 0.820 0.790 0.820 0.770 0.830 58,000 46,280 0.7979 0.820 0.790 0.820 0.770 0.830 58,000 0.7979 3.80%
2016-10-14 0 0.790 0.790 0.800 0.770 0.790 272,000 212,860 0.7826 0.790 0.790 0.800 0.770 0.790 272,000 0.7826 -2.47%
2016-10-13 0 0.810 0.790 0.830 0.790 0.810 142,000 114,020 0.8030 0.810 0.790 0.830 0.790 0.810 142,000 0.8030 -1.22%
2016-10-12 0 0.820 0.800 0.820 0.800 0.820 42,000 33,640 0.8010 0.820 0.800 0.820 0.800 0.820 42,000 0.8010 1.23%
2016-10-11 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - 0.00%
2016-10-07 0 0.810 0.810 0.820 0.800 0.820 184,000 148,840 0.8089 0.810 0.810 0.820 0.800 0.820 184,000 0.8089 -3.57%
2016-10-06 0 0.840 0.820 0.850 0.840 0.850 22,000 18,500 0.8409 0.840 0.820 0.850 0.840 0.850 22,000 0.8409 3.70%
2016-10-05 0 0.810 0.810 0.840 0.810 0.860 42,000 34,860 0.8300 0.810 0.810 0.840 0.810 0.860 42,000 0.8300 -2.41%
2016-10-04 0 0.830 0.820 0.830 0.830 0.850 40,000 33,400 0.8350 0.830 0.820 0.830 0.830 0.850 40,000 0.8350 1.22%
2016-10-03 0 0.820 0.820 0.840 0.810 0.860 36,000 29,560 0.8211 0.820 0.820 0.840 0.810 0.860 36,000 0.8211 3.80%
2016-09-30 0 0.790 0.790 0.810 0.790 0.840 72,000 58,820 0.8169 0.790 0.790 0.810 0.790 0.840 72,000 0.8169 -3.66%
2016-09-29 0 0.820 0.810 0.830 0.820 0.870 192,000 159,580 0.8311 0.820 0.810 0.830 0.820 0.870 192,000 0.8311 0.00%
2016-09-28 0 0.820 0.800 0.830 0.810 0.880 40,000 33,240 0.8310 0.820 0.800 0.830 0.810 0.880 40,000 0.8310 -3.53%
2016-09-27 0 0.850 0.830 0.850 0.820 0.900 168,000 141,780 0.8439 0.850 0.830 0.850 0.820 0.900 168,000 0.8439 3.66%
2016-09-26 0 0.820 0.810 0.820 0.820 0.860 324,000 270,380 0.8345 0.820 0.810 0.820 0.820 0.860 324,000 0.8345 0.00%
2016-09-23 0 0.820 0.820 0.840 0.800 0.840 804,000 662,720 0.8243 0.820 0.820 0.840 0.800 0.840 804,000 0.8243 6.49%
2016-09-22 0 0.770 0.770 0.780 0.770 0.800 84,000 66,700 0.7940 0.770 0.770 0.780 0.770 0.800 84,000 0.7940 -1.28%
2016-09-21 0 0.780 0.760 0.780 0.740 0.810 728,000 569,100 0.7817 0.780 0.760 0.780 0.740 0.810 728,000 0.7817 11.43%
2016-09-20 0 0.700 0.700 0.740 0.700 0.700 32,000 22,400 0.7000 0.700 0.700 0.740 0.700 0.700 32,000 0.7000 -1.41%
2016-09-19 0 0.710 0.710 0.730 - - 0 0 - 0.710 0.710 0.730 - - 0 - 1.43%
2016-09-15 0 0.700 0.700 0.720 0.670 0.700 140,000 96,620 0.6901 0.700 0.700 0.720 0.670 0.700 140,000 0.6901 -2.78%
2016-09-14 0 0.720 0.700 0.720 0.700 0.720 200,000 142,560 0.7128 0.720 0.700 0.720 0.700 0.720 200,000 0.7128 1.41%
2016-09-13 0 0.710 0.700 0.710 0.710 0.710 22,000 15,620 0.7100 0.710 0.700 0.710 0.710 0.710 22,000 0.7100 -1.39%
2016-09-12 0 0.720 0.700 0.720 0.730 0.730 30,000 21,900 0.7300 0.720 0.700 0.720 0.730 0.730 30,000 0.7300 -1.37%
2016-09-09 0 0.730 0.730 0.740 0.730 0.800 820,000 615,640 0.7508 0.730 0.730 0.740 0.730 0.800 820,000 0.7508 -2.67%
2016-09-08 0 0.750 0.720 0.750 0.690 0.780 1,046,976 764,692 0.7304 0.750 0.720 0.750 0.690 0.780 1,046,976 0.7304 8.70%
2016-09-07 0 0.690 0.690 0.710 0.690 0.710 468,000 327,220 0.6992 0.690 0.690 0.710 0.690 0.710 468,000 0.6992 -1.43%
2016-09-06 0 0.700 0.680 0.700 0.650 0.700 402,000 268,180 0.6671 0.700 0.680 0.700 0.650 0.700 402,000 0.6671 2.94%
2016-09-05 0 0.680 0.680 0.690 0.680 0.690 140,000 95,520 0.6823 0.680 0.680 0.690 0.680 0.690 140,000 0.6823 -2.86%
2016-09-02 0 0.700 0.700 0.720 0.700 0.710 70,000 49,580 0.7083 0.700 0.700 0.720 0.700 0.710 70,000 0.7083 0.00%
2016-09-01 0 0.700 0.700 0.710 0.690 0.700 124,000 86,780 0.6998 0.700 0.700 0.710 0.690 0.700 124,000 0.6998 0.00%
2016-08-31 0 0.700 0.690 0.700 0.700 0.700 32,000 22,400 0.7000 0.700 0.690 0.700 0.700 0.700 32,000 0.7000 0.00%
2016-08-30 0 0.700 0.700 0.710 0.700 0.700 70,000 49,100 0.7014 0.700 0.700 0.710 0.700 0.700 70,000 0.7014 -4.11%
2016-08-29 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2016-08-26 0 0.730 0.700 0.730 0.710 0.730 102,000 74,260 0.7280 0.730 0.700 0.730 0.710 0.730 102,000 0.7280 2.82%
2016-08-25 0 0.710 0.680 0.710 0.700 0.710 54,000 37,940 0.7026 0.710 0.680 0.710 0.700 0.710 54,000 0.7026 1.43%
2016-08-24 0 0.700 0.670 0.700 0.680 0.700 168,000 116,880 0.6957 0.700 0.670 0.700 0.680 0.700 168,000 0.6957 1.45%
2016-08-23 0 0.690 0.680 0.700 0.680 0.700 142,700 98,288 0.6888 0.690 0.680 0.700 0.680 0.700 142,700 0.6888 0.00%
2016-08-22 0 0.690 0.670 0.690 0.670 0.690 146,000 100,020 0.6851 0.690 0.670 0.690 0.670 0.690 146,000 0.6851 0.00%
2016-08-19 0 0.690 0.690 0.700 0.670 0.680 72,400 49,196 0.6795 0.690 0.690 0.700 0.670 0.680 72,400 0.6795 1.47%
2016-08-18 0 0.680 0.680 0.690 0.660 0.680 100,000 67,160 0.6716 0.680 0.680 0.690 0.660 0.680 100,000 0.6716 0.00%
2016-08-17 0 0.680 0.660 0.680 0.680 0.720 108,100 73,603 0.6809 0.680 0.660 0.680 0.680 0.720 108,100 0.6809 0.00%
2016-08-16 0 0.680 0.680 0.710 0.680 0.720 117,000 80,400 0.6872 0.680 0.680 0.710 0.680 0.720 117,000 0.6872 -4.23%
2016-08-15 0 0.710 0.690 0.710 0.690 0.710 66,000 45,760 0.6933 0.710 0.690 0.710 0.690 0.710 66,000 0.6933 2.90%
2016-08-12 0 0.690 0.680 0.720 0.690 0.720 40,000 27,720 0.6930 0.690 0.680 0.720 0.690 0.720 40,000 0.6930 -1.43%
2016-08-11 0 0.700 0.680 0.700 0.660 0.700 378,000 259,020 0.6852 0.700 0.680 0.700 0.660 0.700 378,000 0.6852 4.48%
2016-08-10 0 0.670 0.650 0.680 - - 0 0 - 0.670 0.650 0.680 - - 0 - 0.00%
2016-08-09 0 0.670 0.660 0.670 0.670 0.670 26,000 17,420 0.6700 0.670 0.660 0.670 0.670 0.670 26,000 0.6700 0.00%
2016-08-08 0 0.670 0.650 0.670 0.650 0.680 125,333 83,119 0.6632 0.670 0.650 0.670 0.650 0.680 125,333 0.6632 1.52%
2016-08-05 0 0.660 0.640 0.660 0.600 0.680 934,000 595,620 0.6377 0.660 0.640 0.660 0.600 0.680 934,000 0.6377 -2.94%
2016-08-04 0 0.680 0.670 0.680 0.660 0.680 156,000 104,000 0.6667 0.680 0.670 0.680 0.660 0.680 156,000 0.6667 -1.45%
2016-08-03 0 0.690 0.660 0.690 0.690 0.690 22,000 14,980 0.6809 0.690 0.660 0.690 0.690 0.690 22,000 0.6809 2.99%
2016-08-01 0 0.670 0.650 0.670 0.650 0.690 313,000 209,220 0.6684 0.670 0.650 0.670 0.650 0.690 313,000 0.6684 0.00%
2016-07-29 0 0.670 0.650 0.670 0.620 0.680 100,000 63,460 0.6346 0.670 0.650 0.670 0.620 0.680 100,000 0.6346 -2.90%
2016-07-28 0 0.690 0.660 0.690 0.690 0.710 14,000 9,780 0.6986 0.690 0.660 0.690 0.690 0.710 14,000 0.6986 0.00%
2016-07-27 0 0.690 0.650 0.690 0.650 0.710 56,000 38,340 0.6846 0.690 0.650 0.690 0.650 0.710 56,000 0.6846 2.99%
2016-07-26 0 0.670 0.650 0.680 - - 1,500 930 0.6200 0.670 0.650 0.680 - - 1,500 0.6200 0.00%
2016-07-25 0 0.670 0.660 0.670 0.650 0.670 80,000 52,780 0.6598 0.670 0.660 0.670 0.650 0.670 80,000 0.6598 -2.90%
2016-07-22 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2016-07-21 0 0.690 0.660 0.690 0.690 0.700 10,000 6,920 0.6920 0.690 0.660 0.690 0.690 0.700 10,000 0.6920 1.47%
2016-07-20 0 0.680 0.660 0.680 0.680 0.690 62,000 42,180 0.6803 0.680 0.660 0.680 0.680 0.690 62,000 0.6803 1.49%
2016-07-19 0 0.670 0.640 0.670 0.640 0.680 236,000 154,260 0.6536 0.670 0.640 0.670 0.640 0.680 236,000 0.6536 -2.90%
2016-07-18 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2016-07-15 0 0.690 0.660 0.690 0.660 0.690 90,000 59,720 0.6636 0.690 0.660 0.690 0.660 0.690 90,000 0.6636 -1.43%
2016-07-14 0 0.700 0.660 0.700 0.680 0.710 32,000 22,120 0.6913 0.700 0.660 0.700 0.680 0.710 32,000 0.6913 1.45%
2016-07-13 0 0.690 0.660 0.690 0.650 0.700 150,000 103,160 0.6877 0.690 0.660 0.690 0.650 0.700 150,000 0.6877 1.47%
2016-07-12 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -1.45%
2016-07-11 0 0.690 0.650 0.690 0.690 0.690 20,000 13,800 0.6900 0.690 0.650 0.690 0.690 0.690 20,000 0.6900 1.47%
2016-07-08 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2016-07-07 0 0.680 0.650 0.680 0.670 0.680 22,000 14,760 0.6709 0.680 0.650 0.680 0.670 0.680 22,000 0.6709 0.00%
2016-07-06 0 0.680 0.650 0.680 0.680 0.680 6,000 4,080 0.6800 0.680 0.650 0.680 0.680 0.680 6,000 0.6800 3.03%
2016-07-05 0 0.660 0.660 0.690 0.660 0.700 30,000 20,600 0.6867 0.660 0.660 0.690 0.660 0.700 30,000 0.6867 1.54%
2016-07-04 0 0.650 0.650 0.700 0.640 0.640 2,000 1,280 0.6400 0.650 0.650 0.700 0.640 0.640 2,000 0.6400 0.00%
2016-06-30 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 1.56%
2016-06-29 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 1.59%
2016-06-28 0 0.630 0.630 0.670 0.610 0.650 10,000 6,320 0.6320 0.630 0.630 0.670 0.610 0.650 10,000 0.6320 -3.08%
2016-06-27 0 0.650 0.650 0.670 0.600 0.690 60,000 40,960 0.6827 0.650 0.650 0.670 0.600 0.690 60,000 0.6827 -5.80%
2016-06-24 0 0.690 0.600 0.690 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2016-06-23 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2016-06-22 0 0.690 0.670 0.690 0.570 0.690 146,000 95,240 0.6523 0.690 0.670 0.690 0.570 0.690 146,000 0.6523 0.00%
2016-06-21 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - 0.00%
2016-06-20 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2016-06-17 0 0.690 0.660 0.690 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2016-06-16 0 0.690 0.640 0.700 - - 0 0 - 0.690 0.640 0.700 - - 0 - 0.00%
2016-06-15 0 0.690 0.640 0.700 - - 0 0 - 0.690 0.640 0.700 - - 0 - 0.00%
2016-06-14 0 0.690 0.650 0.690 0.690 0.690 2,000 1,380 0.6900 0.690 0.650 0.690 0.690 0.690 2,000 0.6900 2.99%
2016-06-13 0 0.670 0.660 0.680 0.640 0.670 22,000 14,180 0.6445 0.670 0.660 0.680 0.640 0.670 22,000 0.6445 -4.29%
2016-06-10 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2016-06-08 0 0.700 0.680 0.710 0.700 0.700 2,000 1,400 0.7000 0.700 0.680 0.710 0.700 0.700 2,000 0.7000 1.45%
2016-06-07 0 0.690 0.670 0.690 - - 0 0 - 0.690 0.670 0.690 - - 0 - 0.00%
2016-06-06 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2016-06-03 0 0.690 0.670 0.690 0.670 0.690 22,000 14,980 0.6809 0.690 0.670 0.690 0.670 0.690 22,000 0.6809 1.47%
2016-06-02 0 0.680 0.680 0.700 0.680 0.740 42,000 29,380 0.6995 0.680 0.680 0.700 0.680 0.740 42,000 0.6995 0.00%
2016-06-01 0 0.680 0.680 0.700 0.680 0.730 26,000 17,780 0.6838 0.680 0.680 0.700 0.680 0.730 26,000 0.6838 -5.56%
2016-05-31 0 0.720 0.690 0.720 0.660 0.740 22,000 15,180 0.6900 0.720 0.690 0.720 0.660 0.740 22,000 0.6900 -1.37%
2016-05-30 0 0.730 0.690 0.740 0.680 0.730 20,000 14,500 0.7250 0.730 0.690 0.740 0.680 0.730 20,000 0.7250 2.82%
2016-05-27 0 0.710 0.670 0.710 0.670 0.710 8,000 5,440 0.6800 0.710 0.670 0.710 0.670 0.710 8,000 0.6800 -1.39%
2016-05-26 0 0.720 0.660 0.720 0.720 0.720 2,000 1,440 0.7200 0.720 0.660 0.720 0.720 0.720 2,000 0.7200 4.35%
2016-05-25 0 0.690 0.670 0.700 0.690 0.690 2,000 1,380 0.6900 0.690 0.670 0.700 0.690 0.690 2,000 0.6900 1.47%
2016-05-24 0 0.680 0.680 0.720 0.680 0.720 32,000 22,000 0.6875 0.680 0.680 0.720 0.680 0.720 32,000 0.6875 -9.33%
2016-05-23 0 0.750 0.680 0.750 0.750 0.750 2,000 1,500 0.7500 0.750 0.680 0.750 0.750 0.750 2,000 0.7500 4.17%
2016-05-20 0 0.720 0.690 0.740 0.670 0.790 174,020 126,316 0.7259 0.720 0.690 0.740 0.670 0.790 174,020 0.7259 2.86%
2016-05-19 0 0.700 0.630 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.630 0.700 0.700 0.700 2,000 0.7000 2.94%
2016-05-18 0 0.680 0.640 0.680 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2016-05-17 0 0.680 0.650 0.680 0.660 0.680 12,000 7,960 0.6633 0.680 0.650 0.680 0.660 0.680 12,000 0.6633 1.49%
2016-05-16 0 0.670 0.650 0.670 0.670 0.670 100,000 67,000 0.6700 0.670 0.650 0.670 0.670 0.670 100,000 0.6700 -1.47%
2016-05-13 0 0.680 0.660 0.680 0.680 0.680 50,000 34,000 0.6800 0.680 0.660 0.680 0.680 0.680 50,000 0.6800 -2.86%
2016-05-12 0 0.700 0.650 0.700 0.710 0.730 4,000 2,880 0.7200 0.700 0.650 0.700 0.710 0.730 4,000 0.7200 -1.41%
2016-05-11 0 0.710 0.630 0.710 0.640 0.710 104,000 67,240 0.6465 0.710 0.630 0.710 0.640 0.710 104,000 0.6465 2.90%
2016-05-10 0 0.690 0.640 0.700 0.650 0.690 30,000 19,900 0.6633 0.690 0.640 0.700 0.650 0.690 30,000 0.6633 1.47%
2016-05-09 0 0.680 0.660 0.700 - - 0 0 - 0.680 0.660 0.700 - - 0 - 0.00%
2016-05-06 0 0.680 0.670 0.680 0.680 0.680 68,000 46,240 0.6800 0.680 0.670 0.680 0.680 0.680 68,000 0.6800 -2.86%
2016-05-05 0 0.700 0.680 0.700 0.690 0.700 36,000 25,120 0.6978 0.700 0.680 0.700 0.690 0.700 36,000 0.6978 0.00%
2016-05-04 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.700 0.680 0.700 0.700 0.700 2,000 0.7000 1.45%
2016-05-03 0 0.690 0.690 0.700 0.680 0.720 130,000 90,480 0.6960 0.690 0.690 0.700 0.680 0.720 130,000 0.6960 -5.48%
2016-04-29 0 0.730 0.710 0.740 0.730 0.730 82,000 59,860 0.7300 0.730 0.710 0.740 0.730 0.730 82,000 0.7300 0.00%
2016-04-28 0 0.730 0.700 0.730 - - 0 0 - 0.730 0.700 0.730 - - 0 - 0.00%
2016-04-27 0 0.730 0.710 0.740 0.700 0.700 30,000 21,000 0.7000 0.730 0.710 0.740 0.700 0.700 30,000 0.7000 0.00%
2016-04-26 0 0.730 0.700 0.730 0.710 0.730 74,000 53,260 0.7197 0.730 0.700 0.730 0.710 0.730 74,000 0.7197 1.39%
2016-04-25 0 0.720 0.700 0.720 0.700 0.740 38,000 27,580 0.7258 0.720 0.700 0.720 0.700 0.740 38,000 0.7258 0.00%
2016-04-22 0 0.720 0.700 0.720 0.710 0.720 22,000 15,640 0.7109 0.720 0.700 0.720 0.710 0.720 22,000 0.7109 -1.37%
2016-04-21 0 0.730 0.720 0.740 0.710 0.740 128,000 92,800 0.7250 0.730 0.720 0.740 0.710 0.740 128,000 0.7250 -1.35%
2016-04-20 0 0.740 0.720 0.740 0.720 0.770 268,000 197,920 0.7385 0.740 0.720 0.740 0.720 0.770 268,000 0.7385 -1.33%
2016-04-19 0 0.750 0.730 0.750 0.710 0.750 324,110 233,225 0.7196 0.750 0.730 0.750 0.710 0.750 324,110 0.7196 4.17%
2016-04-18 0 0.720 0.700 0.720 0.710 0.720 202,300 144,141 0.7125 0.720 0.700 0.720 0.710 0.720 202,300 0.7125 -2.70%
2016-04-15 0 0.740 0.730 0.750 0.730 0.790 108,000 80,900 0.7491 0.740 0.730 0.750 0.730 0.790 108,000 0.7491 -3.90%
2016-04-14 0 0.770 0.740 0.770 0.790 0.790 10,000 7,900 0.7900 0.770 0.740 0.770 0.790 0.790 10,000 0.7900 -1.28%
2016-04-13 0 0.780 0.730 0.780 0.780 0.780 10,000 7,800 0.7800 0.780 0.730 0.780 0.780 0.780 10,000 0.7800 2.63%
2016-04-12 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - -2.56%
2016-04-11 0 0.780 0.710 0.780 0.780 0.780 2,000 1,560 0.7800 0.780 0.710 0.780 0.780 0.780 2,000 0.7800 1.30%
2016-04-08 0 0.770 0.720 0.770 0.770 0.790 72,000 55,980 0.7775 0.770 0.720 0.770 0.770 0.790 72,000 0.7775 -2.53%
2016-04-07 0 0.790 0.710 0.790 0.780 0.790 12,000 9,380 0.7817 0.790 0.710 0.790 0.780 0.790 12,000 0.7817 1.28%
2016-04-06 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - -1.27%
2016-04-05 0 0.790 0.740 0.790 0.780 0.790 20,000 15,700 0.7850 0.790 0.740 0.790 0.780 0.790 20,000 0.7850 1.28%
2016-04-01 0 0.780 0.740 0.780 0.740 0.780 20,000 15,080 0.7540 0.780 0.740 0.780 0.740 0.780 20,000 0.7540 -1.27%
2016-03-31 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2016-03-30 0 0.790 0.740 0.790 0.790 0.800 24,000 19,100 0.7958 0.790 0.740 0.790 0.790 0.800 24,000 0.7958 1.28%
2016-03-29 0 0.780 0.740 0.780 0.790 0.790 8,000 6,320 0.7900 0.780 0.740 0.780 0.790 0.790 8,000 0.7900 0.00%
2016-03-24 0 0.780 0.730 0.780 0.700 0.780 230,000 166,600 0.7243 0.780 0.730 0.780 0.700 0.780 230,000 0.7243 5.41%
2016-03-23 0 0.740 0.710 0.740 0.700 0.740 6,000 4,340 0.7233 0.740 0.710 0.740 0.700 0.740 6,000 0.7233 -1.33%
2016-03-22 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2016-03-21 0 0.750 0.700 0.750 0.740 0.750 58,000 43,040 0.7421 0.750 0.700 0.750 0.740 0.750 58,000 0.7421 1.35%
2016-03-18 0 0.740 0.700 0.740 0.720 0.740 220,000 161,480 0.7340 0.740 0.700 0.740 0.720 0.740 220,000 0.7340 2.78%
2016-03-17 0 0.720 0.680 0.720 0.710 0.720 30,000 21,400 0.7133 0.720 0.680 0.720 0.710 0.720 30,000 0.7133 1.41%
2016-03-16 0 0.710 0.670 0.710 0.690 0.710 128,000 89,620 0.7002 0.710 0.670 0.710 0.690 0.710 128,000 0.7002 1.43%
2016-03-15 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2016-03-14 0 0.700 0.690 0.710 0.690 0.700 26,000 17,960 0.6908 0.700 0.690 0.710 0.690 0.700 26,000 0.6908 0.00%
2016-03-11 0 0.700 0.670 0.700 0.670 0.700 42,000 28,560 0.6800 0.700 0.670 0.700 0.670 0.700 42,000 0.6800 0.00%
2016-03-10 0 0.700 0.670 0.700 0.670 0.710 78,000 53,520 0.6862 0.700 0.670 0.700 0.670 0.710 78,000 0.6862 0.00%
2016-03-09 0 0.700 0.660 0.700 0.700 0.710 16,000 11,220 0.7013 0.700 0.660 0.700 0.700 0.710 16,000 0.7013 -1.41%
2016-03-08 0 0.710 0.670 0.710 0.720 0.720 10,000 7,200 0.7200 0.710 0.670 0.710 0.720 0.720 10,000 0.7200 0.00%
2016-03-07 0 0.710 0.680 0.710 0.700 0.720 160,000 112,140 0.7009 0.710 0.680 0.710 0.700 0.720 160,000 0.7009 1.43%
2016-03-04 0 0.700 0.670 0.700 0.660 0.700 384,000 266,500 0.6940 0.700 0.670 0.700 0.660 0.700 384,000 0.6940 0.00%
2016-03-03 0 0.700 0.660 0.700 0.700 0.700 30,000 21,000 0.7000 0.700 0.660 0.700 0.700 0.700 30,000 0.7000 0.00%
2016-03-02 0 0.700 0.660 0.700 0.690 0.700 20,500 14,210 0.6932 0.700 0.660 0.700 0.690 0.700 20,500 0.6932 6.06%
2016-03-01 0 0.660 0.650 0.670 0.650 0.660 80,000 52,040 0.6505 0.660 0.650 0.670 0.650 0.660 80,000 0.6505 1.54%
2016-02-29 0 0.650 0.640 0.650 0.650 0.700 82,000 53,800 0.6561 0.650 0.640 0.650 0.650 0.700 82,000 0.6561 -7.14%
2016-02-26 0 0.700 0.660 0.700 0.700 0.730 10,000 7,240 0.7240 0.700 0.660 0.700 0.700 0.730 10,000 0.7240 2.94%
2016-02-25 0 0.680 0.630 0.680 0.660 0.750 98,000 66,320 0.6767 0.680 0.630 0.680 0.660 0.750 98,000 0.6767 -1.45%
2016-02-24 0 0.690 0.640 0.690 0.630 0.690 170,000 112,940 0.6644 0.690 0.640 0.690 0.630 0.690 170,000 0.6644 4.55%
2016-02-23 0 0.660 0.640 0.660 0.640 0.660 54,000 34,960 0.6474 0.660 0.640 0.660 0.640 0.660 54,000 0.6474 -1.49%
2016-02-22 0 0.670 0.620 0.670 0.620 0.680 258,000 166,120 0.6439 0.670 0.620 0.670 0.620 0.680 258,000 0.6439 8.06%
2016-02-19 0 0.620 0.590 0.620 0.610 0.630 90,000 55,760 0.6196 0.620 0.590 0.620 0.610 0.630 90,000 0.6196 0.00%
2016-02-18 0 0.620 0.610 0.620 0.620 0.630 50,023 31,133 0.6224 0.620 0.610 0.620 0.620 0.630 50,023 0.6224 0.00%
2016-02-17 0 0.620 0.610 0.620 0.610 0.630 52,000 32,360 0.6223 0.620 0.610 0.620 0.610 0.630 52,000 0.6223 3.33%
2016-02-16 0 0.600 0.590 0.600 0.600 0.630 486,000 295,440 0.6079 0.600 0.590 0.600 0.600 0.630 486,000 0.6079 0.00%
2016-02-15 0 0.600 0.580 0.600 0.620 0.620 10,000 6,200 0.6200 0.600 0.580 0.600 0.620 0.620 10,000 0.6200 5.26%
2016-02-12 0 0.570 0.550 0.570 0.560 0.590 152,000 86,840 0.5713 0.570 0.550 0.570 0.560 0.590 152,000 0.5713 -1.72%
2016-02-11 0 0.580 0.570 0.580 0.570 0.590 116,000 66,860 0.5764 0.580 0.570 0.580 0.570 0.590 116,000 0.5764 -1.69%
2016-02-05 0 0.590 0.590 0.600 0.560 0.630 500,000 296,080 0.5922 0.590 0.590 0.600 0.560 0.630 500,000 0.5922 1.72%
2016-02-04 0 0.580 0.550 0.580 0.550 0.610 190,000 106,900 0.5626 0.580 0.550 0.580 0.550 0.610 190,000 0.5626 0.00%
2016-02-03 0 0.580 0.570 0.580 0.560 0.580 34,030 19,214 0.5646 0.580 0.570 0.580 0.560 0.580 34,030 0.5646 0.00%
2016-02-02 0 0.580 0.570 0.590 0.580 0.600 120,000 70,260 0.5855 0.580 0.570 0.590 0.580 0.600 120,000 0.5855 3.57%
2016-02-01 0 0.560 0.530 0.580 - - 0 0 - 0.560 0.530 0.580 - - 0 - 0.00%
2016-01-29 0 0.560 0.550 0.560 0.530 0.570 472,000 256,520 0.5435 0.560 0.550 0.560 0.530 0.570 472,000 0.5435 -1.75%
2016-01-28 0 0.570 0.550 0.580 0.560 0.590 302,000 169,520 0.5613 0.570 0.550 0.580 0.560 0.590 302,000 0.5613 -5.00%
2016-01-27 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2016-01-26 0 0.600 0.550 0.600 0.600 0.600 2,000 1,200 0.6000 0.600 0.550 0.600 0.600 0.600 2,000 0.6000 0.00%
2016-01-25 0 0.600 0.590 0.600 0.600 0.600 22,000 13,200 0.6000 0.600 0.590 0.600 0.600 0.600 22,000 0.6000 0.00%
2016-01-22 0 0.600 0.580 0.600 0.580 0.600 124,000 72,660 0.5860 0.600 0.580 0.600 0.580 0.600 124,000 0.5860 1.69%
2016-01-21 0 0.590 0.580 0.600 0.590 0.640 266,000 159,960 0.6014 0.590 0.580 0.600 0.590 0.640 266,000 0.6014 -7.81%
2016-01-20 0 0.640 0.610 0.640 0.610 0.640 72,000 44,860 0.6231 0.640 0.610 0.640 0.610 0.640 72,000 0.6231 -4.48%
2016-01-19 0 0.670 0.640 0.670 0.650 0.670 116,000 76,420 0.6588 0.670 0.640 0.670 0.650 0.670 116,000 0.6588 1.52%
2016-01-18 0 0.660 0.620 0.660 0.600 0.660 192,000 117,700 0.6130 0.660 0.620 0.660 0.600 0.660 192,000 0.6130 0.00%
2016-01-15 0 0.660 0.660 0.680 0.640 0.660 236,000 154,100 0.6530 0.660 0.660 0.680 0.640 0.660 236,000 0.6530 -2.94%
2016-01-14 0 0.680 0.660 0.690 0.640 0.680 104,000 68,060 0.6544 0.680 0.660 0.690 0.640 0.680 104,000 0.6544 -4.23%
2016-01-13 0 0.710 0.670 0.710 0.670 0.730 680,000 481,720 0.7084 0.710 0.670 0.710 0.670 0.730 680,000 0.7084 2.90%
2016-01-12 0 0.690 0.660 0.690 0.700 0.700 10,000 7,000 0.7000 0.690 0.660 0.690 0.700 0.700 10,000 0.7000 1.47%
2016-01-11 0 0.680 0.660 0.680 0.650 0.690 534,000 356,240 0.6671 0.680 0.660 0.680 0.650 0.690 534,000 0.6671 -5.56%
2016-01-08 0 0.720 0.700 0.710 0.670 0.720 156,000 108,460 0.6953 0.720 0.700 0.710 0.670 0.720 156,000 0.6953 1.41%
2016-01-07 0 0.710 0.690 0.710 0.690 0.730 448,000 315,700 0.7047 0.710 0.690 0.710 0.690 0.730 448,000 0.7047 -7.79%
2016-01-06 0 0.770 0.760 0.770 0.750 0.770 284,000 215,500 0.7588 0.770 0.760 0.770 0.750 0.770 284,000 0.7588 4.05%
2016-01-05 0 0.740 0.730 0.740 0.720 0.770 96,000 71,520 0.7450 0.740 0.730 0.740 0.720 0.770 96,000 0.7450 -1.33%
2016-01-04 0 0.750 0.730 0.750 0.750 0.770 30,000 22,700 0.7567 0.750 0.730 0.750 0.750 0.770 30,000 0.7567 -3.85%
2015-12-31 0 0.780 0.730 0.780 0.780 0.780 10,000 7,800 0.7800 0.780 0.730 0.780 0.780 0.780 10,000 0.7800 0.00%
2015-12-30 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2015-12-29 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2015-12-28 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2015-12-24 0 0.780 0.740 0.780 0.770 0.780 50,000 38,600 0.7720 0.780 0.740 0.780 0.770 0.780 50,000 0.7720 2.63%
2015-12-23 0 0.760 0.730 0.760 0.720 0.780 202,000 148,480 0.7350 0.760 0.730 0.760 0.720 0.780 202,000 0.7350 -1.30%
2015-12-22 0 0.770 0.750 0.770 0.740 0.790 238,000 185,820 0.7808 0.770 0.750 0.770 0.740 0.790 238,000 0.7808 0.00%
2015-12-21 0 0.770 0.730 0.770 - - 0 0 - 0.770 0.730 0.770 - - 0 - 0.00%
2015-12-18 0 0.770 0.720 0.770 0.750 0.770 62,000 46,540 0.7506 0.770 0.720 0.770 0.750 0.770 62,000 0.7506 1.32%
2015-12-17 0 0.760 0.740 0.760 - - 300 204 0.6800 0.760 0.740 0.760 - - 300 0.6800 0.00%
2015-12-16 0 0.760 0.740 0.760 0.740 0.760 70,000 52,420 0.7489 0.760 0.740 0.760 0.740 0.760 70,000 0.7489 4.11%
2015-12-15 0 0.730 0.720 0.730 0.720 0.740 228,000 165,700 0.7268 0.730 0.720 0.730 0.720 0.740 228,000 0.7268 1.39%
2015-12-14 0 0.720 0.710 0.720 0.720 0.760 680,000 495,380 0.7285 0.720 0.710 0.720 0.720 0.760 680,000 0.7285 -6.49%
2015-12-11 0 0.770 0.770 0.790 0.770 0.780 134,000 104,140 0.7772 0.770 0.770 0.790 0.770 0.780 134,000 0.7772 -2.53%
2015-12-10 0 0.790 0.770 0.790 0.780 0.810 246,000 195,380 0.7942 0.790 0.770 0.790 0.780 0.810 246,000 0.7942 0.00%
2015-12-09 0 0.790 0.780 0.800 0.790 0.800 122,000 96,560 0.7915 0.790 0.780 0.800 0.790 0.800 122,000 0.7915 0.00%
2015-12-08 0 0.790 0.770 0.790 0.770 0.790 54,000 41,640 0.7711 0.790 0.770 0.790 0.770 0.790 54,000 0.7711 0.00%
2015-12-07 0 0.790 0.770 0.800 0.780 0.790 246,000 193,920 0.7883 0.790 0.770 0.800 0.780 0.790 246,000 0.7883 0.00%
2015-12-04 0 0.790 0.760 0.790 - - 0 0 - 0.790 0.760 0.790 - - 0 - -1.25%
2015-12-03 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2015-12-02 0 0.800 0.790 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.790 0.800 0.800 0.800 2,000 0.8000 1.27%
2015-12-01 0 0.790 0.780 0.800 0.760 0.790 120,000 94,080 0.7840 0.790 0.780 0.800 0.760 0.790 120,000 0.7840 1.28%
2015-11-30 0 0.780 0.770 0.790 0.780 0.780 8,000 6,240 0.7800 0.780 0.770 0.790 0.780 0.780 8,000 0.7800 0.00%
2015-11-27 0 0.780 0.770 0.780 0.760 0.780 322,000 247,340 0.7681 0.780 0.770 0.780 0.760 0.780 322,000 0.7681 -1.27%
2015-11-26 0 0.790 0.780 0.790 0.780 0.800 28,000 21,960 0.7843 0.790 0.780 0.790 0.780 0.800 28,000 0.7843 1.28%
2015-11-25 0 0.780 0.770 0.800 0.770 0.800 272,000 212,480 0.7812 0.780 0.770 0.800 0.770 0.800 272,000 0.7812 -1.27%
2015-11-24 0 0.790 0.790 0.800 0.790 0.810 132,000 106,060 0.8035 0.790 0.790 0.800 0.790 0.810 132,000 0.8035 0.00%
2015-11-23 0 0.790 0.790 0.800 0.790 0.820 96,000 76,440 0.7963 0.790 0.790 0.800 0.790 0.820 96,000 0.7963 -2.47%
2015-11-20 0 0.810 0.790 0.810 0.810 0.820 100,000 81,100 0.8110 0.810 0.790 0.810 0.810 0.820 100,000 0.8110 -1.22%
2015-11-19 0 0.820 0.800 0.820 0.800 0.830 34,000 27,400 0.8059 0.820 0.800 0.820 0.800 0.830 34,000 0.8059 1.23%
2015-11-18 0 0.810 0.800 0.810 0.790 0.820 720,000 579,940 0.8055 0.810 0.800 0.810 0.790 0.820 720,000 0.8055 5.19%
2015-11-17 0 0.770 0.770 0.780 0.760 0.790 324,000 248,200 0.7660 0.770 0.770 0.780 0.760 0.790 324,000 0.7660 -1.28%
2015-11-16 0 0.780 0.770 0.780 0.750 0.780 290,000 223,020 0.7690 0.780 0.770 0.780 0.750 0.780 290,000 0.7690 0.00%
2015-11-13 0 0.780 0.770 0.790 0.740 0.790 622,000 473,160 0.7607 0.780 0.770 0.790 0.740 0.790 622,000 0.7607 -3.70%
2015-11-12 0 0.810 0.800 0.810 0.790 0.820 248,000 199,500 0.8044 0.810 0.800 0.810 0.790 0.820 248,000 0.8044 0.00%
2015-11-11 0 0.810 0.800 0.810 0.790 0.810 128,000 102,040 0.7972 0.810 0.800 0.810 0.790 0.810 128,000 0.7972 2.53%
2015-11-10 0 0.790 0.770 0.800 0.790 0.790 50,000 39,500 0.7900 0.790 0.770 0.800 0.790 0.790 50,000 0.7900 0.00%
2015-11-09 0 0.790 0.770 0.790 0.790 0.790 30,000 23,700 0.7900 0.790 0.770 0.790 0.790 0.790 30,000 0.7900 1.28%
2015-11-06 0 0.780 0.760 0.780 0.780 0.790 120,500 94,655 0.7855 0.780 0.760 0.780 0.780 0.790 120,500 0.7855 4.00%
2015-11-05 0 0.750 0.750 0.780 0.750 0.770 244,000 186,040 0.7625 0.750 0.750 0.780 0.750 0.770 244,000 0.7625 -3.85%
2015-11-04 0 0.780 0.780 0.790 0.730 0.790 958,000 722,540 0.7542 0.780 0.780 0.790 0.730 0.790 958,000 0.7542 4.00%
2015-11-03 0 0.750 0.750 0.760 0.730 0.780 468,000 351,880 0.7519 0.750 0.750 0.760 0.730 0.780 468,000 0.7519 -1.32%
2015-11-02 0 0.760 0.740 0.760 0.730 0.760 68,000 50,200 0.7382 0.760 0.740 0.760 0.730 0.760 68,000 0.7382 0.00%
2015-10-30 0 0.760 0.760 0.770 0.740 0.760 216,000 161,960 0.7498 0.760 0.760 0.770 0.740 0.760 216,000 0.7498 -1.30%
2015-10-29 0 0.770 0.770 0.790 0.760 0.840 388,000 299,980 0.7731 0.770 0.770 0.790 0.760 0.840 388,000 0.7731 -1.28%
2015-10-28 0 0.780 0.780 0.800 0.780 0.800 270,000 211,880 0.7847 0.780 0.780 0.800 0.780 0.800 270,000 0.7847 -3.70%
2015-10-27 0 0.810 0.800 0.810 0.750 0.840 800,000 638,220 0.7978 0.810 0.800 0.810 0.750 0.840 800,000 0.7978 2.53%
2015-10-26 0 0.790 0.780 0.790 0.780 0.900 3,020,000 2,516,580 0.8333 0.790 0.780 0.790 0.780 0.900 3,020,000 0.8333 5.33%
2015-10-23 0 0.750 0.750 0.800 0.720 0.750 146,000 107,700 0.7377 0.750 0.750 0.800 0.720 0.750 146,000 0.7377 0.00%
2015-10-22 0 0.750 0.750 0.770 0.740 0.740 8,000 5,920 0.7400 0.750 0.750 0.770 0.740 0.740 8,000 0.7400 -2.60%
2015-10-20 0 0.770 0.740 0.770 0.740 0.810 28,000 21,520 0.7686 0.770 0.740 0.770 0.740 0.810 28,000 0.7686 0.00%
2015-10-19 0 0.770 0.750 0.770 0.740 0.770 40,000 29,920 0.7480 0.770 0.750 0.770 0.740 0.770 40,000 0.7480 -1.28%
2015-10-16 0 0.780 0.760 0.780 0.760 0.800 238,000 184,640 0.7758 0.780 0.760 0.780 0.760 0.800 238,000 0.7758 1.30%
2015-10-15 0 0.770 0.750 0.770 0.740 0.770 40,000 30,240 0.7560 0.770 0.750 0.770 0.740 0.770 40,000 0.7560 0.00%
2015-10-14 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - -1.28%
2015-10-13 0 0.780 0.740 0.780 - - 0 0 - 0.780 0.740 0.780 - - 0 - 0.00%
2015-10-12 0 0.780 0.760 0.780 0.750 0.800 116,000 87,520 0.7545 0.780 0.760 0.780 0.750 0.800 116,000 0.7545 4.00%
2015-10-09 0 0.750 0.750 0.780 0.750 0.800 4,000 3,100 0.7750 0.750 0.750 0.780 0.750 0.800 4,000 0.7750 -1.32%
2015-10-08 0 0.760 0.730 0.780 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2015-10-07 0 0.760 0.760 0.780 0.750 0.790 208,000 161,560 0.7767 0.760 0.760 0.780 0.750 0.790 208,000 0.7767 2.70%
2015-10-06 0 0.740 0.740 0.770 0.740 0.780 326,000 247,220 0.7583 0.740 0.740 0.770 0.740 0.780 326,000 0.7583 -1.33%
2015-10-05 0 0.750 0.740 0.760 0.750 0.780 160,000 123,500 0.7719 0.750 0.740 0.760 0.750 0.780 160,000 0.7719 0.00%
2015-10-02 0 0.750 0.710 0.750 0.750 0.750 94,000 70,500 0.7500 0.750 0.710 0.750 0.750 0.750 94,000 0.7500 2.74%
2015-09-30 0 0.730 0.720 0.730 0.690 0.730 340,000 237,100 0.6974 0.730 0.720 0.730 0.690 0.730 340,000 0.6974 0.00%
2015-09-29 0 0.730 0.700 0.730 0.680 0.730 240,000 167,620 0.6984 0.730 0.700 0.730 0.680 0.730 240,000 0.6984 1.39%
2015-09-25 0 0.720 0.720 0.770 0.710 0.750 58,000 42,200 0.7276 0.720 0.720 0.770 0.710 0.750 58,000 0.7276 -4.00%
2015-09-24 0 0.750 0.710 0.760 0.710 0.750 112,000 83,420 0.7448 0.750 0.710 0.760 0.710 0.750 112,000 0.7448 4.17%
2015-09-23 0 0.720 0.720 0.750 0.700 0.740 248,000 179,300 0.7230 0.720 0.720 0.750 0.700 0.740 248,000 0.7230 -7.69%
2015-09-22 0 0.780 0.750 0.780 0.750 0.790 322,000 248,620 0.7721 0.780 0.750 0.780 0.750 0.790 322,000 0.7721 2.63%
2015-09-21 0 0.760 0.720 0.780 0.740 0.760 90,000 67,200 0.7467 0.760 0.720 0.780 0.740 0.760 90,000 0.7467 0.00%
2015-09-18 0 0.760 0.750 0.790 0.700 0.860 1,956,000 1,495,920 0.7648 0.760 0.750 0.790 0.700 0.860 1,956,000 0.7648 10.14%
2015-09-17 0 0.690 0.680 0.720 0.690 0.720 340,000 241,160 0.7093 0.690 0.680 0.720 0.690 0.720 340,000 0.7093 -2.82%
2015-09-16 0 0.710 0.700 0.710 0.700 0.720 292,000 206,220 0.7062 0.710 0.700 0.710 0.700 0.720 292,000 0.7062 1.43%
2015-09-15 0 0.700 0.660 0.700 0.670 0.710 384,000 267,260 0.6960 0.700 0.660 0.700 0.670 0.710 384,000 0.6960 -4.11%
2015-09-14 0 0.730 0.700 0.730 0.710 0.740 154,000 110,860 0.7199 0.730 0.700 0.730 0.710 0.740 154,000 0.7199 1.39%
2015-09-11 0 0.720 0.700 0.720 0.700 0.730 316,000 226,140 0.7156 0.720 0.700 0.720 0.700 0.730 316,000 0.7156 2.86%
2015-09-10 0 0.700 0.690 0.720 0.700 0.740 286,000 205,560 0.7187 0.700 0.690 0.720 0.700 0.740 286,000 0.7187 -2.78%
2015-09-09 0 0.720 0.720 0.730 0.680 0.730 724,000 508,260 0.7020 0.720 0.720 0.730 0.680 0.730 724,000 0.7020 2.86%
2015-09-08 0 0.700 0.680 0.710 0.640 0.760 620,000 420,660 0.6785 0.700 0.680 0.710 0.640 0.760 620,000 0.6785 4.48%
2015-09-07 0 0.670 0.670 0.690 0.610 0.710 636,500 426,505 0.6701 0.670 0.670 0.690 0.610 0.710 636,500 0.6701 9.84%
2015-09-04 0 0.610 0.590 0.610 0.610 0.610 10,000 6,100 0.6100 0.610 0.590 0.610 0.610 0.610 10,000 0.6100 0.00%
2015-09-02 0 0.610 0.600 0.610 0.600 0.610 243,000 146,440 0.6026 0.610 0.600 0.610 0.600 0.610 243,000 0.6026 -1.61%
2015-09-01 0 0.620 0.590 0.620 0.580 0.640 572,000 353,400 0.6178 0.620 0.590 0.620 0.580 0.640 572,000 0.6178 -4.62%
2015-08-31 0 0.650 0.630 0.650 0.630 0.650 206,100 131,748 0.6392 0.650 0.630 0.650 0.630 0.650 206,100 0.6392 -1.52%
2015-08-28 0 0.660 0.650 0.670 0.650 0.690 400,000 265,720 0.6643 0.660 0.650 0.670 0.650 0.690 400,000 0.6643 0.00%
2015-08-27 0 0.660 0.650 0.660 0.630 0.680 1,528,000 981,800 0.6425 0.660 0.650 0.660 0.630 0.680 1,528,000 0.6425 6.45%
2015-08-26 0 0.620 0.620 0.630 0.600 0.720 1,160,000 742,820 0.6404 0.620 0.620 0.630 0.600 0.720 1,160,000 0.6404 -1.59%
2015-08-25 0 0.630 0.630 0.650 0.620 0.670 418,000 270,520 0.6472 0.630 0.630 0.650 0.620 0.670 418,000 0.6472 -3.08%
2015-08-24 0 0.650 0.620 0.650 0.630 0.670 1,748,000 1,132,780 0.6480 0.650 0.620 0.650 0.630 0.670 1,748,000 0.6480 -10.96%
2015-08-21 0 0.730 0.700 0.730 0.670 0.730 1,726,200 1,209,810 0.7009 0.730 0.700 0.730 0.670 0.730 1,726,200 0.7009 -2.67%
2015-08-20 0 0.750 0.730 0.750 0.720 0.780 998,000 743,240 0.7447 0.750 0.730 0.750 0.720 0.780 998,000 0.7447 -7.41%
2015-08-19 0 0.810 0.790 0.830 0.780 0.830 982,000 789,900 0.8044 0.810 0.790 0.830 0.780 0.830 982,000 0.8044 -2.41%
2015-08-18 0 0.830 0.820 0.830 0.800 0.940 6,278,000 5,451,800 0.8684 0.830 0.820 0.830 0.800 0.940 6,278,000 0.8684 5.06%
2015-08-17 0 0.790 0.770 0.790 0.780 0.790 460,000 359,980 0.7826 0.790 0.770 0.790 0.780 0.790 460,000 0.7826 2.60%
2015-08-14 0 0.770 0.770 0.780 0.750 0.810 998,000 774,300 0.7759 0.770 0.770 0.780 0.750 0.810 998,000 0.7759 4.05%
2015-08-13 0 0.740 0.720 0.730 0.710 0.750 602,000 438,240 0.7280 0.740 0.720 0.730 0.710 0.750 602,000 0.7280 0.00%
2015-08-12 0 0.740 0.730 0.740 0.700 0.750 498,000 361,200 0.7253 0.740 0.730 0.740 0.700 0.750 498,000 0.7253 -3.90%
2015-08-11 0 0.770 0.770 0.780 0.750 0.830 526,000 419,580 0.7977 0.770 0.770 0.780 0.750 0.830 526,000 0.7977 -4.94%
2015-08-10 0 0.810 0.790 0.810 0.760 0.820 1,088,000 860,460 0.7909 0.810 0.790 0.810 0.760 0.820 1,088,000 0.7909 9.46%
2015-08-07 0 0.740 0.720 0.740 0.690 0.760 206,000 147,440 0.7157 0.740 0.720 0.740 0.690 0.760 206,000 0.7157 2.78%
2015-08-06 0 0.720 0.700 0.720 0.680 0.720 64,000 44,080 0.6888 0.720 0.700 0.720 0.680 0.720 64,000 0.6888 -4.00%
2015-08-05 0 0.750 0.710 0.750 0.700 0.750 6,000 4,360 0.7267 0.750 0.710 0.750 0.700 0.750 6,000 0.7267 0.00%
2015-08-04 0 0.750 0.720 0.750 0.710 0.750 182,000 132,260 0.7267 0.750 0.720 0.750 0.710 0.750 182,000 0.7267 1.35%
2015-08-03 0 0.740 0.700 0.740 0.700 0.740 662,000 465,260 0.7028 0.740 0.700 0.740 0.700 0.740 662,000 0.7028 -2.63%
2015-07-31 0 0.760 0.740 0.770 0.730 0.770 408,000 306,580 0.7514 0.760 0.740 0.770 0.730 0.770 408,000 0.7514 -1.30%
2015-07-30 0 0.770 0.770 0.790 0.760 0.820 280,000 219,520 0.7840 0.770 0.770 0.790 0.760 0.820 280,000 0.7840 -3.75%
2015-07-29 0 0.800 0.780 0.800 0.760 0.830 742,000 585,140 0.7886 0.800 0.780 0.800 0.760 0.830 742,000 0.7886 3.90%
2015-07-28 0 0.770 0.750 0.770 0.690 0.790 1,022,000 754,720 0.7385 0.770 0.750 0.770 0.690 0.790 1,022,000 0.7385 1.32%
2015-07-27 0 0.760 0.760 0.780 0.760 0.850 1,374,000 1,082,220 0.7876 0.760 0.760 0.780 0.760 0.850 1,374,000 0.7876 -16.48%
2015-07-24 0 0.910 0.900 0.920 0.890 0.950 1,350,000 1,231,620 0.9123 0.910 0.900 0.920 0.890 0.950 1,350,000 0.9123 1.11%
2015-07-23 0 0.900 0.870 0.900 0.800 0.900 526,000 439,600 0.8357 0.900 0.870 0.900 0.800 0.900 526,000 0.8357 11.11%
2015-07-22 0 0.810 0.800 0.810 0.800 0.890 788,000 639,700 0.8118 0.810 0.800 0.810 0.800 0.890 788,000 0.8118 -3.57%
2015-07-21 0 0.840 0.830 0.840 0.840 0.860 74,000 62,480 0.8443 0.840 0.830 0.840 0.840 0.860 74,000 0.8443 -2.33%
2015-07-20 0 0.860 0.840 0.880 0.860 0.870 140,000 120,420 0.8601 0.860 0.840 0.880 0.860 0.870 140,000 0.8601 0.00%
2015-07-17 0 0.860 0.860 0.870 0.820 0.880 616,000 520,380 0.8448 0.860 0.860 0.870 0.820 0.880 616,000 0.8448 6.17%
2015-07-16 0 0.810 0.790 0.810 0.760 0.810 296,000 234,380 0.7918 0.810 0.790 0.810 0.760 0.810 296,000 0.7918 1.25%
2015-07-15 0 0.800 0.800 0.840 0.790 0.840 726,000 592,020 0.8155 0.800 0.800 0.840 0.790 0.840 726,000 0.8155 -4.76%
2015-07-14 0 0.840 0.840 0.860 0.800 0.950 892,000 776,740 0.8708 0.840 0.840 0.860 0.800 0.950 892,000 0.8708 -4.55%
2015-07-13 0 0.880 0.870 0.880 0.780 0.880 432,000 361,800 0.8375 0.880 0.870 0.880 0.780 0.880 432,000 0.8375 11.39%
2015-07-10 0 0.790 0.750 0.790 0.750 0.900 1,942,000 1,563,560 0.8051 0.790 0.750 0.790 0.750 0.900 1,942,000 0.8051 5.33%
2015-07-09 0 0.750 0.730 0.770 0.530 0.770 2,898,000 1,987,340 0.6858 0.750 0.730 0.770 0.530 0.770 2,898,000 0.6858 31.58%
2015-07-08 0 0.570 0.530 0.570 0.500 0.650 2,636,000 1,479,200 0.5612 0.570 0.530 0.570 0.500 0.650 2,636,000 0.5612 -19.72%
2015-07-07 0 0.710 0.680 0.720 0.670 0.830 900,000 637,100 0.7079 0.710 0.680 0.720 0.670 0.830 900,000 0.7079 -21.98%
2015-07-06 0 0.910 0.820 0.920 0.640 0.960 1,678,000 1,318,220 0.7856 0.910 0.820 0.920 0.640 0.960 1,678,000 0.7856 -9.00%
2015-07-03 0 1.000 1.000 1.050 0.980 1.200 1,870,000 1,919,820 1.0266 1.000 1.000 1.050 0.980 1.200 1,870,000 1.0266 -19.35%
2015-07-02 0 1.240 1.240 1.250 1.190 1.340 640,000 791,980 1.2375 1.240 1.240 1.250 1.190 1.340 640,000 1.2375 -6.06%
2015-06-30 0 1.320 1.300 1.320 1.230 1.340 394,000 514,440 1.3057 1.320 1.300 1.320 1.230 1.340 394,000 1.3057 3.13%
2015-06-29 0 1.280 1.290 1.300 1.100 1.370 624,000 791,480 1.2684 1.280 1.290 1.300 1.100 1.370 624,000 1.2684 -4.48%
2015-06-26 0 1.340 1.340 1.350 1.310 1.420 320,000 432,300 1.3509 1.340 1.340 1.350 1.310 1.420 320,000 1.3509 -6.29%
2015-06-25 0 1.430 1.430 1.490 1.310 1.600 1,932,500 2,851,460 1.4755 1.430 1.430 1.490 1.310 1.600 1,932,500 1.4755 8.33%
2015-06-24 0 1.320 1.320 1.340 1.290 1.340 724,000 943,620 1.3033 1.320 1.320 1.340 1.290 1.340 724,000 1.3033 -1.49%
2015-06-23 0 1.340 1.300 1.350 1.290 1.400 1,702,000 2,252,100 1.3232 1.340 1.300 1.350 1.290 1.400 1,702,000 1.3232 2.29%
2015-06-22 0 1.310 1.310 1.390 1.300 1.400 416,000 565,700 1.3599 1.310 1.310 1.390 1.300 1.400 416,000 1.3599 -6.43%
2015-06-19 0 1.400 1.400 1.460 1.400 1.420 99,500 139,950 1.4065 1.400 1.400 1.460 1.400 1.420 99,500 1.4065 -1.41%
2015-06-18 0 1.420 1.420 1.440 1.420 1.480 326,000 471,600 1.4466 1.420 1.420 1.440 1.420 1.480 326,000 1.4466 -4.05%
2015-06-17 0 1.480 1.450 1.500 1.370 1.480 364,000 519,620 1.4275 1.480 1.450 1.500 1.370 1.480 364,000 1.4275 5.71%
2015-06-16 0 1.400 1.370 1.430 1.400 1.500 342,000 484,120 1.4156 1.400 1.370 1.430 1.400 1.500 342,000 1.4156 -3.45%
2015-06-15 0 1.450 1.440 1.450 1.430 1.490 396,000 575,280 1.4527 1.450 1.440 1.450 1.430 1.490 396,000 1.4527 -2.68%
2015-06-12 0 1.490 1.490 1.520 1.420 1.540 1,190,000 1,772,880 1.4898 1.490 1.490 1.520 1.420 1.540 1,190,000 1.4898 0.00%
2015-06-11 0 1.490 1.490 1.510 1.430 1.550 536,000 808,060 1.5076 1.490 1.490 1.510 1.430 1.550 536,000 1.5076 2.76%
2015-06-10 0 1.450 1.450 1.480 1.370 1.550 1,082,000 1,592,560 1.4719 1.450 1.450 1.480 1.370 1.550 1,082,000 1.4719 -0.68%
2015-06-09 0 1.460 1.460 1.500 1.400 1.600 1,852,000 2,705,660 1.4609 1.460 1.460 1.500 1.400 1.600 1,852,000 1.4609 -7.01%
2015-06-08 0 1.570 1.540 1.560 1.400 1.650 1,654,000 2,604,160 1.5745 1.570 1.540 1.560 1.400 1.650 1,654,000 1.5745 7.53%
2015-06-05 0 1.460 1.420 1.490 1.430 1.580 758,000 1,125,780 1.4852 1.460 1.420 1.490 1.430 1.580 758,000 1.4852 -6.41%
2015-06-04 0 1.560 1.540 1.570 1.290 1.640 4,855,000 7,019,190 1.4458 1.560 1.540 1.570 1.290 1.640 4,855,000 1.4458 -0.64%
2015-06-03 0 1.570 1.570 1.580 1.500 1.750 3,650,300 5,947,137 1.6292 1.570 1.570 1.580 1.500 1.750 3,650,300 1.6292 -9.25%
2015-06-02 0 1.730 1.730 1.750 1.550 1.800 8,516,800 13,936,328 1.6363 1.730 1.730 1.750 1.550 1.800 8,516,800 1.6363 -1.70%
2015-06-01 0 1.760 1.750 1.760 1.430 1.820 21,943,856 37,729,161 1.7193 1.760 1.750 1.760 1.430 1.820 21,943,856 1.7193 46.67%
2015-05-29 0 1.200 1.170 1.200 1.000 1.220 5,344,000 6,030,240 1.1284 1.200 1.170 1.200 1.000 1.220 5,344,000 1.1284 22.45%
2015-05-28 0 0.980 0.960 0.980 0.940 1.010 870,000 858,420 0.9867 0.980 0.960 0.980 0.940 1.010 870,000 0.9867 -1.01%
2015-05-27 0 0.990 0.980 1.010 0.920 1.040 726,000 709,300 0.9770 0.990 0.980 1.010 0.920 1.040 726,000 0.9770 6.45%
2015-05-26 0 0.930 0.930 0.940 0.930 1.000 816,000 778,520 0.9541 0.930 0.930 0.940 0.930 1.000 816,000 0.9541 -3.12%
2015-05-22 0 0.960 0.960 0.970 0.950 1.020 520,000 510,920 0.9825 0.960 0.960 0.970 0.950 1.020 520,000 0.9825 3.23%
2015-05-21 0 0.930 0.930 0.950 0.920 0.960 586,000 547,740 0.9347 0.930 0.930 0.950 0.920 0.960 586,000 0.9347 -5.10%
2015-05-20 0 0.980 0.950 0.980 0.950 1.010 362,000 350,260 0.9676 0.980 0.950 0.980 0.950 1.010 362,000 0.9676 -2.97%
2015-05-19 0 1.010 0.980 1.010 0.950 1.080 640,000 644,420 1.0069 1.010 0.980 1.010 0.950 1.080 640,000 1.0069 2.02%
2015-05-18 0 0.990 0.990 1.000 0.950 1.000 304,000 295,040 0.9705 0.990 0.990 1.000 0.950 1.000 304,000 0.9705 4.21%
2015-05-15 0 0.950 0.950 0.990 0.950 1.030 500,000 493,500 0.9870 0.950 0.950 0.990 0.950 1.030 500,000 0.9870 -6.86%
2015-05-14 0 1.020 1.010 1.020 1.010 1.090 522,000 552,180 1.0578 1.020 1.010 1.020 1.010 1.090 522,000 1.0578 -2.86%
2015-05-13 0 1.050 1.050 1.080 0.960 1.080 1,602,500 1,616,460 1.0087 1.050 1.050 1.080 0.960 1.080 1,602,500 1.0087 0.00%
2015-05-12 0 1.050 1.040 1.060 0.900 1.090 4,924,000 5,011,260 1.0177 1.050 1.040 1.060 0.900 1.090 4,924,000 1.0177 14.13%
2015-05-11 0 0.920 0.910 0.930 0.870 0.960 1,226,000 1,121,180 0.9145 0.920 0.910 0.930 0.870 0.960 1,226,000 0.9145 5.75%
2015-05-08 0 0.870 0.860 0.890 0.810 0.900 1,126,000 960,480 0.8530 0.870 0.860 0.890 0.810 0.900 1,126,000 0.8530 7.41%
2015-05-07 0 0.810 0.810 0.840 0.810 0.890 710,000 593,040 0.8353 0.810 0.810 0.840 0.810 0.890 710,000 0.8353 -8.99%
2015-05-06 0 0.890 0.870 0.900 0.820 0.970 6,750,900 6,173,844 0.9145 0.890 0.870 0.900 0.820 0.970 6,750,900 0.9145 9.88%
2015-05-05 0 0.810 0.810 0.830 0.760 0.830 574,000 460,380 0.8021 0.810 0.810 0.830 0.760 0.830 574,000 0.8021 -2.41%
2015-05-04 0 0.830 0.820 0.830 0.800 0.880 842,000 701,900 0.8336 0.830 0.820 0.830 0.800 0.880 842,000 0.8336 1.22%
2015-04-30 0 0.820 0.800 0.830 0.800 0.830 404,000 330,540 0.8182 0.820 0.800 0.830 0.800 0.830 404,000 0.8182 -1.20%
2015-04-29 0 0.830 0.820 0.830 0.770 0.890 2,679,000 2,240,610 0.8364 0.830 0.820 0.830 0.770 0.890 2,679,000 0.8364 7.79%
2015-04-28 0 0.770 0.760 0.770 0.760 0.780 496,000 381,400 0.7690 0.770 0.760 0.770 0.760 0.780 496,000 0.7690 4.05%
2015-04-27 0 0.740 0.740 0.750 0.740 0.780 1,059,000 796,870 0.7525 0.740 0.740 0.750 0.740 0.780 1,059,000 0.7525 -1.33%
2015-04-24 0 0.750 0.740 0.760 0.700 0.790 1,516,000 1,114,220 0.7350 0.750 0.740 0.760 0.700 0.790 1,516,000 0.7350 -3.85%
2015-04-23 0 0.780 0.770 0.790 0.770 0.820 749,000 594,650 0.7939 0.780 0.770 0.790 0.770 0.820 749,000 0.7939 -4.88%
2015-04-22 0 0.820 0.820 0.840 0.730 0.840 1,626,000 1,294,840 0.7963 0.820 0.820 0.840 0.730 0.840 1,626,000 0.7963 6.49%
2015-04-21 0 0.770 0.740 0.770 0.720 0.780 1,794,200 1,350,260 0.7526 0.770 0.740 0.770 0.720 0.780 1,794,200 0.7526 10.00%
2015-04-20 0 0.700 0.690 0.730 0.700 0.740 594,000 428,840 0.7220 0.700 0.690 0.730 0.700 0.740 594,000 0.7220 -7.89%
2015-04-17 0 0.760 0.760 0.770 0.740 0.780 652,000 496,580 0.7616 0.760 0.760 0.770 0.740 0.780 652,000 0.7616 0.00%
2015-04-16 0 0.760 0.750 0.760 0.750 0.780 762,000 583,040 0.7651 0.760 0.750 0.760 0.750 0.780 762,000 0.7651 -1.30%
2015-04-15 0 0.770 0.770 0.780 0.750 0.800 1,068,300 824,259 0.7716 0.770 0.770 0.780 0.750 0.800 1,068,300 0.7716 1.32%
2015-04-14 0 0.760 0.760 0.770 0.750 0.830 1,652,000 1,302,360 0.7884 0.760 0.760 0.770 0.750 0.830 1,652,000 0.7884 -7.32%
2015-04-13 0 0.820 0.820 0.830 0.750 0.850 3,496,000 2,837,000 0.8115 0.820 0.820 0.830 0.750 0.850 3,496,000 0.8115 5.13%
2015-04-10 0 0.780 0.760 0.780 0.710 0.780 1,576,000 1,170,240 0.7425 0.780 0.760 0.780 0.710 0.780 1,576,000 0.7425 5.41%
2015-04-09 0 0.740 0.740 0.760 0.730 0.810 2,544,000 1,958,520 0.7699 0.740 0.740 0.760 0.730 0.810 2,544,000 0.7699 -2.63%
2015-04-08 0 0.760 0.750 0.760 0.640 0.780 6,745,300 4,947,082 0.7334 0.760 0.750 0.760 0.640 0.780 6,745,300 0.7334 22.58%
2015-04-02 0 0.620 0.610 0.630 0.600 0.630 426,000 259,460 0.6091 0.620 0.610 0.630 0.600 0.630 426,000 0.6091 1.64%
2015-04-01 0 0.610 0.600 0.620 0.590 0.610 450,000 267,460 0.5944 0.610 0.600 0.620 0.590 0.610 450,000 0.5944 1.67%
2015-03-31 0 0.600 0.590 0.600 0.560 0.600 822,000 480,180 0.5842 0.600 0.590 0.600 0.560 0.600 822,000 0.5842 7.14%
2015-03-30 0 0.560 0.550 0.560 0.540 0.570 810,000 453,480 0.5599 0.560 0.550 0.560 0.540 0.570 810,000 0.5599 3.70%
2015-03-27 0 0.540 0.540 0.550 0.540 0.560 530,000 287,720 0.5429 0.540 0.540 0.550 0.540 0.560 530,000 0.5429 -3.57%
2015-03-26 0 0.560 0.560 0.570 0.560 0.590 462,000 264,020 0.5715 0.560 0.560 0.570 0.560 0.590 462,000 0.5715 -5.08%
2015-03-25 0 0.590 0.570 0.590 0.550 0.600 1,084,000 613,820 0.5663 0.590 0.570 0.590 0.550 0.600 1,084,000 0.5663 5.36%
2015-03-24 0 0.560 0.540 0.560 0.540 0.560 542,000 296,320 0.5467 0.560 0.540 0.560 0.540 0.560 542,000 0.5467 3.70%
2015-03-23 0 0.540 0.540 0.550 0.530 0.540 234,000 125,440 0.5361 0.540 0.540 0.550 0.530 0.540 234,000 0.5361 0.00%
2015-03-20 0 0.540 0.540 0.550 0.540 0.540 204,000 110,160 0.5400 0.540 0.540 0.550 0.540 0.540 204,000 0.5400 -1.82%
2015-03-19 0 0.550 0.550 0.560 0.540 0.560 382,000 208,160 0.5449 0.550 0.550 0.560 0.540 0.560 382,000 0.5449 -1.79%
2015-03-18 0 0.560 0.540 0.560 0.540 0.560 170,000 93,020 0.5472 0.560 0.540 0.560 0.540 0.560 170,000 0.5472 1.82%
2015-03-17 0 0.550 0.530 0.550 0.540 0.570 350,000 191,200 0.5463 0.550 0.530 0.550 0.540 0.570 350,000 0.5463 0.00%
2015-03-16 0 0.550 0.550 0.560 0.530 0.550 1,136,000 610,260 0.5372 0.550 0.550 0.560 0.530 0.550 1,136,000 0.5372 -1.79%
2015-03-13 0 0.560 0.550 0.570 0.540 0.590 372,000 207,940 0.5590 0.560 0.550 0.570 0.540 0.590 372,000 0.5590 1.82%
2015-03-12 0 0.550 0.540 0.550 0.540 0.550 230,000 124,400 0.5409 0.550 0.540 0.550 0.540 0.550 230,000 0.5409 0.00%
2015-03-11 0 0.550 0.540 0.550 0.530 0.550 532,000 287,440 0.5403 0.550 0.540 0.550 0.530 0.550 532,000 0.5403 0.00%
2015-03-10 0 0.550 0.540 0.550 0.520 0.560 1,762,000 938,940 0.5329 0.550 0.540 0.550 0.520 0.560 1,762,000 0.5329 -1.79%
2015-03-09 0 0.560 0.550 0.570 0.550 0.570 634,000 351,240 0.5540 0.560 0.550 0.570 0.550 0.570 634,000 0.5540 -3.45%
2015-03-06 0 0.580 0.580 0.620 0.580 0.580 70,000 40,600 0.5800 0.580 0.580 0.620 0.580 0.580 70,000 0.5800 1.75%
2015-03-05 0 0.570 0.570 0.580 0.570 0.580 200,000 115,280 0.5764 0.570 0.570 0.580 0.570 0.580 200,000 0.5764 -3.39%
2015-03-04 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2015-03-03 0 0.590 0.580 0.590 0.590 0.590 2,000 1,180 0.5900 0.590 0.580 0.590 0.590 0.590 2,000 0.5900 0.00%
2015-03-02 0 0.590 0.580 0.600 0.590 0.590 60,000 35,400 0.5900 0.590 0.580 0.600 0.590 0.590 60,000 0.5900 0.00%
2015-02-27 0 0.590 0.590 0.610 0.590 0.590 32,000 18,880 0.5900 0.590 0.590 0.610 0.590 0.590 32,000 0.5900 -1.67%
2015-02-26 0 0.600 0.600 0.620 0.590 0.600 116,000 69,000 0.5948 0.600 0.600 0.620 0.590 0.600 116,000 0.5948 -1.64%
2015-02-25 0 0.610 0.600 0.610 0.570 0.650 1,792,000 1,088,340 0.6073 0.610 0.600 0.610 0.570 0.650 1,792,000 0.6073 8.93%
2015-02-24 0 0.560 0.550 0.560 0.550 0.560 616,000 340,880 0.5534 0.560 0.550 0.560 0.550 0.560 616,000 0.5534 -3.45%
2015-02-23 0 0.580 0.560 0.580 0.550 0.580 312,000 177,620 0.5693 0.580 0.560 0.580 0.550 0.580 312,000 0.5693 3.57%
2015-02-18 0 0.560 0.560 0.570 0.550 0.570 82,000 45,840 0.5590 0.560 0.560 0.570 0.550 0.570 82,000 0.5590 -3.45%
2015-02-17 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - -3.33%
2015-02-16 0 0.600 0.570 0.600 0.540 0.600 58,500 31,755 0.5428 0.600 0.570 0.600 0.540 0.600 58,500 0.5428 5.26%
2015-02-13 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2015-02-12 0 0.570 0.550 0.580 - - 0 0 - 0.570 0.550 0.580 - - 0 - 0.00%
2015-02-11 0 0.570 0.560 0.580 - - 0 0 - 0.570 0.560 0.580 - - 0 - 0.00%
2015-02-10 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2015-02-09 0 0.570 0.570 0.590 0.570 0.580 42,000 23,980 0.5710 0.570 0.570 0.590 0.570 0.580 42,000 0.5710 -3.39%
2015-02-06 0 0.590 0.580 0.590 0.580 0.660 104,000 60,860 0.5852 0.590 0.580 0.590 0.580 0.660 104,000 0.5852 1.72%
2015-02-05 0 0.580 0.570 0.590 0.580 0.650 300,000 174,460 0.5815 0.580 0.570 0.590 0.580 0.650 300,000 0.5815 -1.69%
2015-02-04 0 0.590 0.570 0.590 0.570 0.600 198,000 113,400 0.5727 0.590 0.570 0.590 0.570 0.600 198,000 0.5727 0.00%
2015-02-03 0 0.590 0.570 0.590 0.570 0.590 80,000 45,640 0.5705 0.590 0.570 0.590 0.570 0.590 80,000 0.5705 1.72%
2015-02-02 0 0.580 0.580 0.600 0.580 0.580 126,000 73,080 0.5800 0.580 0.580 0.600 0.580 0.580 126,000 0.5800 -1.69%
2015-01-30 0 0.590 0.580 0.590 0.580 0.590 158,000 91,740 0.5806 0.590 0.580 0.590 0.580 0.590 158,000 0.5806 1.72%
2015-01-29 0 0.580 0.580 0.590 0.580 0.590 202,000 117,660 0.5825 0.580 0.580 0.590 0.580 0.590 202,000 0.5825 -3.33%
2015-01-28 0 0.600 0.580 0.620 0.580 0.600 74,061 44,236 0.5973 0.600 0.580 0.620 0.580 0.600 74,061 0.5973 5.26%
2015-01-27 0 0.570 0.570 0.590 0.570 0.570 50,000 28,500 0.5700 0.570 0.570 0.590 0.570 0.570 50,000 0.5700 -1.72%
2015-01-26 0 0.580 0.570 0.580 0.570 0.580 102,000 58,400 0.5725 0.580 0.570 0.580 0.570 0.580 102,000 0.5725 -1.69%
2015-01-23 0 0.590 0.580 0.600 0.590 0.590 142,500 84,065 0.5899 0.590 0.580 0.600 0.590 0.590 142,500 0.5899 -3.28%
2015-01-22 0 0.610 0.600 0.620 0.590 0.620 14,000 8,400 0.6000 0.610 0.600 0.620 0.590 0.620 14,000 0.6000 0.00%
2015-01-21 0 0.610 0.590 0.610 0.600 0.620 130,000 78,800 0.6062 0.610 0.590 0.610 0.600 0.620 130,000 0.6062 1.67%
2015-01-20 0 0.600 0.570 0.600 0.570 0.600 420,000 244,360 0.5818 0.600 0.570 0.600 0.570 0.600 420,000 0.5818 1.69%
2015-01-19 0 0.590 0.580 0.600 0.580 0.600 144,000 85,860 0.5963 0.590 0.580 0.600 0.580 0.600 144,000 0.5963 -3.28%
2015-01-16 0 0.610 0.610 0.620 0.610 0.620 60,000 37,100 0.6183 0.610 0.610 0.620 0.610 0.620 60,000 0.6183 -3.17%
2015-01-15 0 0.630 0.620 0.630 0.610 0.630 26,000 15,980 0.6146 0.630 0.620 0.630 0.610 0.630 26,000 0.6146 1.61%
2015-01-14 0 0.620 0.620 0.630 0.610 0.630 504,000 312,780 0.6206 0.620 0.620 0.630 0.610 0.630 504,000 0.6206 -4.62%
2015-01-13 0 0.650 0.630 0.650 0.620 0.650 194,000 123,520 0.6367 0.650 0.630 0.650 0.620 0.650 194,000 0.6367 0.00%
2015-01-12 0 0.650 0.620 0.650 0.620 0.650 194,100 123,521 0.6364 0.650 0.620 0.650 0.620 0.650 194,100 0.6364 -1.52%
2015-01-09 0 0.660 0.620 0.660 0.620 0.660 292,000 181,420 0.6213 0.660 0.620 0.660 0.620 0.660 292,000 0.6213 4.76%
2015-01-08 0 0.630 0.630 0.650 0.620 0.640 200,000 124,820 0.6241 0.630 0.630 0.650 0.620 0.640 200,000 0.6241 -3.08%
2015-01-07 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 1.56%
2015-01-06 0 0.640 0.640 0.660 0.640 0.680 52,000 33,360 0.6415 0.640 0.640 0.660 0.640 0.680 52,000 0.6415 -4.48%
2015-01-05 0 0.670 0.660 0.680 0.620 0.690 888,000 592,460 0.6672 0.670 0.660 0.680 0.620 0.690 888,000 0.6672 6.35%
2015-01-02 0 0.630 0.630 0.640 0.630 0.630 58,000 36,540 0.6300 0.630 0.630 0.640 0.630 0.630 58,000 0.6300 0.00%
2014-12-31 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2014-12-30 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2014-12-29 0 0.630 0.630 0.650 0.620 0.630 200,000 124,400 0.6220 0.630 0.630 0.650 0.620 0.630 200,000 0.6220 1.61%
2014-12-24 0 0.620 0.620 0.640 0.600 0.620 52,000 31,280 0.6015 0.620 0.620 0.640 0.600 0.620 52,000 0.6015 -1.59%
2014-12-23 0 0.630 0.610 0.630 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2014-12-22 0 0.630 0.630 0.650 0.620 0.630 56,000 35,020 0.6254 0.630 0.630 0.650 0.620 0.630 56,000 0.6254 -3.08%
2014-12-19 0 0.650 0.630 0.650 0.620 0.670 784,000 499,160 0.6367 0.650 0.630 0.650 0.620 0.670 784,000 0.6367 -5.80%
2014-12-18 0 0.690 0.680 0.700 0.620 0.690 1,172,000 769,200 0.6563 0.690 0.680 0.700 0.620 0.690 1,172,000 0.6563 6.15%
2014-12-17 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -1.52%
2014-12-16 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2014-12-15 0 0.660 0.620 0.660 0.630 0.670 26,000 16,600 0.6385 0.660 0.620 0.660 0.630 0.670 26,000 0.6385 1.54%
2014-12-12 0 0.650 0.620 0.650 0.590 0.660 382,000 233,480 0.6112 0.650 0.620 0.650 0.590 0.660 382,000 0.6112 3.17%
2014-12-11 0 0.630 0.590 0.630 0.580 0.640 546,000 331,400 0.6070 0.630 0.590 0.630 0.580 0.640 546,000 0.6070 1.61%
2014-12-10 0 0.620 0.600 0.650 0.590 0.620 330,000 197,040 0.5971 0.620 0.600 0.650 0.590 0.620 330,000 0.5971 3.33%
2014-12-09 0 0.600 0.600 0.660 0.600 0.630 300,000 186,340 0.6211 0.600 0.600 0.660 0.600 0.630 300,000 0.6211 -9.09%
2014-12-08 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2014-12-05 0 0.660 0.650 0.660 0.650 0.660 94,000 61,240 0.6515 0.660 0.650 0.660 0.650 0.660 94,000 0.6515 0.00%
2014-12-04 0 0.660 0.650 0.660 0.650 0.660 140,000 92,000 0.6571 0.660 0.650 0.660 0.650 0.660 140,000 0.6571 -1.49%
2014-12-03 0 0.670 0.670 0.680 0.670 0.680 660,000 445,900 0.6756 0.670 0.670 0.680 0.670 0.680 660,000 0.6756 -2.90%
2014-12-02 0 0.690 0.680 0.700 0.680 0.700 476,000 326,900 0.6868 0.690 0.680 0.700 0.680 0.700 476,000 0.6868 2.99%
2014-12-01 0 0.670 0.670 0.680 0.640 0.680 490,000 328,080 0.6696 0.670 0.670 0.680 0.640 0.680 490,000 0.6696 -4.29%
2014-11-28 0 0.700 0.690 0.700 0.690 0.740 424,000 298,500 0.7040 0.700 0.690 0.700 0.690 0.740 424,000 0.7040 -2.78%
2014-11-27 0 0.720 0.690 0.720 0.690 0.720 116,000 81,120 0.6993 0.720 0.690 0.720 0.690 0.720 116,000 0.6993 0.00%
2014-11-26 0 0.720 0.700 0.730 0.690 0.750 1,392,000 1,002,780 0.7204 0.720 0.700 0.730 0.690 0.750 1,392,000 0.7204 5.88%
2014-11-25 0 0.680 0.670 0.680 0.670 0.690 462,000 314,740 0.6813 0.680 0.670 0.680 0.670 0.690 462,000 0.6813 1.49%
2014-11-24 0 0.670 0.670 0.700 0.670 0.750 300,000 205,540 0.6851 0.670 0.670 0.700 0.670 0.750 300,000 0.6851 -4.29%
2014-11-21 0 0.700 0.690 0.720 0.700 0.720 346,000 244,100 0.7055 0.700 0.690 0.720 0.700 0.720 346,000 0.7055 0.00%
2014-11-20 0 0.700 0.690 0.700 0.690 0.720 686,000 479,000 0.6983 0.700 0.690 0.700 0.690 0.720 686,000 0.6983 1.45%
2014-11-19 0 0.690 0.690 0.700 0.690 0.710 864,000 604,600 0.6998 0.690 0.690 0.700 0.690 0.710 864,000 0.6998 -1.43%
2014-11-18 0 0.700 0.690 0.700 0.680 0.750 1,500,000 1,063,680 0.7091 0.700 0.690 0.700 0.680 0.750 1,500,000 0.7091 -7.89%
2014-11-17 0 0.760 0.750 0.760 0.750 0.790 564,000 432,420 0.7667 0.760 0.750 0.760 0.750 0.790 564,000 0.7667 -3.80%
2014-11-14 0 0.790 0.780 0.800 0.750 0.830 3,452,000 2,746,480 0.7956 0.790 0.780 0.800 0.750 0.830 3,452,000 0.7956 3.95%
2014-11-13 0 0.760 0.740 0.760 0.740 0.790 2,396,000 1,824,140 0.7613 0.760 0.740 0.760 0.740 0.790 2,396,000 0.7613 -3.80%
2014-11-12 0 0.790 0.780 0.790 0.720 0.810 4,452,000 3,436,040 0.7718 0.790 0.780 0.790 0.720 0.810 4,452,000 0.7718 5.33%
2014-11-11 0 0.750 0.740 0.760 0.670 0.760 3,572,000 2,575,540 0.7210 0.750 0.740 0.760 0.670 0.760 3,572,000 0.7210 15.38%
2014-11-10 0 0.650 0.640 0.670 0.650 0.700 1,136,000 773,880 0.6812 0.650 0.640 0.670 0.650 0.700 1,136,000 0.6812 0.00%
2014-11-07 0 0.650 0.630 0.680 0.650 0.690 34,000 22,260 0.6547 0.650 0.630 0.680 0.650 0.690 34,000 0.6547 -5.80%
2014-11-06 0 0.690 0.640 0.690 0.670 0.690 202,000 136,380 0.6751 0.690 0.640 0.690 0.670 0.690 202,000 0.6751 4.55%
2014-11-05 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2014-11-04 0 0.660 0.640 0.660 0.650 0.680 234,000 154,220 0.6591 0.660 0.640 0.660 0.650 0.680 234,000 0.6591 1.54%
2014-11-03 0 0.650 0.640 0.650 0.640 0.660 290,000 188,800 0.6510 0.650 0.640 0.650 0.640 0.660 290,000 0.6510 3.17%
2014-10-31 0 0.630 0.630 0.660 0.630 0.660 70,000 45,560 0.6509 0.630 0.630 0.660 0.630 0.660 70,000 0.6509 0.00%
2014-10-30 0 0.630 0.620 0.640 0.620 0.630 292,000 182,420 0.6247 0.630 0.620 0.640 0.620 0.630 292,000 0.6247 -3.08%
2014-10-29 0 0.650 0.650 0.670 0.630 0.670 400,000 262,640 0.6566 0.650 0.650 0.670 0.630 0.670 400,000 0.6566 0.00%
2014-10-28 0 0.650 0.650 0.660 0.600 0.660 1,316,000 834,940 0.6345 0.650 0.650 0.660 0.600 0.660 1,316,000 0.6345 4.84%
2014-10-27 0 0.620 0.610 0.620 0.610 0.650 388,000 243,160 0.6267 0.620 0.610 0.620 0.610 0.650 388,000 0.6267 -6.06%
2014-10-24 0 0.660 0.660 0.680 0.660 0.680 408,000 274,020 0.6716 0.660 0.660 0.680 0.660 0.680 408,000 0.6716 -1.49%
2014-10-23 0 0.670 0.660 0.680 0.660 0.710 698,000 479,980 0.6877 0.670 0.660 0.680 0.660 0.710 698,000 0.6877 -4.29%
2014-10-22 0 0.700 0.700 0.710 0.670 0.720 946,000 663,420 0.7013 0.700 0.700 0.710 0.670 0.720 946,000 0.7013 6.06%
2014-10-21 0 0.660 0.650 0.670 0.660 0.690 366,000 246,420 0.6733 0.660 0.650 0.670 0.660 0.690 366,000 0.6733 -1.49%
2014-10-20 0 0.670 0.650 0.670 0.650 0.700 788,000 520,460 0.6605 0.670 0.650 0.670 0.650 0.700 788,000 0.6605 -1.47%
2014-10-17 0 0.680 0.680 0.700 0.650 0.740 3,132,000 2,165,900 0.6915 0.680 0.680 0.700 0.650 0.740 3,132,000 0.6915 -5.56%
2014-10-16 0 0.720 0.700 0.710 0.700 0.750 1,092,000 784,000 0.7179 0.720 0.700 0.710 0.700 0.750 1,092,000 0.7179 -2.70%
2014-10-15 0 0.740 0.730 0.760 0.740 0.800 1,160,000 897,040 0.7733 0.740 0.730 0.760 0.740 0.800 1,160,000 0.7733 -3.90%
2014-10-14 0 0.770 0.770 0.780 0.750 0.790 2,288,000 1,743,880 0.7622 0.770 0.770 0.780 0.750 0.790 2,288,000 0.7622 -1.28%
2014-10-13 0 0.780 0.770 0.780 0.710 0.800 4,514,000 3,422,540 0.7582 0.780 0.770 0.780 0.710 0.800 4,514,000 0.7582 -3.70%
2014-10-10 0 0.810 0.810 0.820 0.750 0.860 10,136,000 8,063,200 0.7955 0.810 0.810 0.820 0.750 0.860 10,136,000 0.7955 0.00%
2014-10-09 0 0.810 0.800 0.810 0.660 0.810 13,232,000 10,159,880 0.7678 0.810 0.800 0.810 0.660 0.810 13,232,000 0.7678 22.73%
2014-10-08 0 0.660 0.650 0.660 0.570 0.700 5,300,000 3,403,060 0.6421 0.660 0.650 0.660 0.570 0.700 5,300,000 0.6421 15.79%
2014-10-07 0 0.570 0.560 0.570 0.570 0.580 388,000 221,280 0.5703 0.570 0.560 0.570 0.570 0.580 388,000 0.5703 1.79%
2014-10-06 0 0.560 0.560 0.570 0.540 0.560 228,000 125,220 0.5492 0.560 0.560 0.570 0.540 0.560 228,000 0.5492 3.70%
2014-10-03 0 0.540 0.520 0.560 0.500 0.540 992,000 514,960 0.5191 0.540 0.520 0.560 0.500 0.540 992,000 0.5191 -1.82%
2014-09-30 0 0.550 0.530 0.550 0.510 0.580 1,644,000 880,760 0.5357 0.550 0.530 0.550 0.510 0.580 1,644,000 0.5357 -5.17%
2014-09-29 0 0.580 0.560 0.580 0.540 0.590 2,740,000 1,546,240 0.5643 0.580 0.560 0.580 0.540 0.590 2,740,000 0.5643 -6.45%
2014-09-26 0 0.620 0.600 0.620 0.560 0.660 7,276,000 4,516,900 0.6208 0.620 0.600 0.620 0.560 0.660 7,276,000 0.6208 10.71%
2014-09-25 0 0.560 0.520 0.560 0.520 0.560 202,000 105,320 0.5214 0.560 0.520 0.560 0.520 0.560 202,000 0.5214 3.70%
2014-09-24 0 0.540 0.540 0.550 0.540 0.570 1,214,000 666,700 0.5492 0.540 0.540 0.550 0.540 0.570 1,214,000 0.5492 1.89%
2014-09-23 0 0.530 0.520 0.530 0.520 0.530 193,082 102,259 0.5296 0.530 0.520 0.530 0.520 0.530 193,082 0.5296 1.92%
2014-09-22 0 0.520 0.510 0.520 0.520 0.530 204,000 106,880 0.5239 0.520 0.510 0.520 0.520 0.530 204,000 0.5239 0.00%
2014-09-19 0 0.520 0.510 0.530 0.510 0.520 32,000 16,520 0.5163 0.520 0.510 0.530 0.510 0.520 32,000 0.5163 1.96%
2014-09-18 0 0.510 0.500 0.520 0.500 0.530 966,000 491,760 0.5091 0.510 0.500 0.520 0.500 0.530 966,000 0.5091 -5.56%
2014-09-17 0 0.540 0.530 0.540 0.500 0.570 1,068,000 557,920 0.5224 0.540 0.530 0.540 0.500 0.570 1,068,000 0.5224 1.89%
2014-09-16 0 0.530 0.530 0.540 0.510 0.540 336,000 176,300 0.5247 0.530 0.530 0.540 0.510 0.540 336,000 0.5247 -1.85%
2014-09-15 0 0.540 0.530 0.540 0.530 0.540 160,000 85,800 0.5363 0.540 0.530 0.540 0.530 0.540 160,000 0.5363 -1.82%
2014-09-12 0 0.550 0.540 0.560 0.510 0.560 1,258,000 682,640 0.5426 0.550 0.540 0.560 0.510 0.560 1,258,000 0.5426 5.77%
2014-09-11 0 0.520 0.495 0.520 0.495 0.520 164,000 83,780 0.5109 0.520 0.495 0.520 0.495 0.520 164,000 0.5109 4.00%
2014-09-10 0 0.500 0.500 0.510 0.495 0.520 210,000 104,900 0.4995 0.500 0.500 0.510 0.495 0.520 210,000 0.4995 -3.85%
2014-09-08 0 0.520 0.500 0.530 0.520 0.520 40,000 20,800 0.5200 0.520 0.500 0.530 0.520 0.520 40,000 0.5200 4.00%
2014-09-05 0 0.500 0.500 0.520 0.500 0.520 200,000 100,600 0.5030 0.500 0.500 0.520 0.500 0.520 200,000 0.5030 2.04%
2014-09-04 0 0.490 0.480 0.510 0.490 0.510 320,000 160,000 0.5000 0.490 0.480 0.510 0.490 0.510 320,000 0.5000 -2.00%
2014-09-03 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2014-09-02 0 0.500 0.485 0.510 - - 0 0 - 0.500 0.485 0.510 - - 0 - 0.00%
2014-09-01 0 0.500 0.490 0.530 0.480 0.500 350,000 170,450 0.4870 0.500 0.490 0.530 0.480 0.500 350,000 0.4870 0.00%
2014-08-29 0 0.500 0.485 0.500 0.490 0.500 270,800 133,356 0.4925 0.500 0.485 0.500 0.490 0.500 270,800 0.4925 -3.85%
2014-08-28 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2014-08-27 0 0.520 0.480 0.520 0.530 0.530 40,000 21,200 0.5300 0.520 0.480 0.520 0.530 0.530 40,000 0.5300 0.00%
2014-08-26 0 0.520 0.510 0.540 0.520 0.540 110,000 58,520 0.5320 0.520 0.510 0.540 0.520 0.540 110,000 0.5320 0.00%
2014-08-25 0 0.520 0.520 0.530 0.520 0.520 100,000 52,000 0.5200 0.520 0.520 0.530 0.520 0.520 100,000 0.5200 -1.89%
2014-08-22 0 0.530 0.510 0.550 0.510 0.530 428,000 223,820 0.5229 0.530 0.510 0.550 0.510 0.530 428,000 0.5229 3.92%
2014-08-21 0 0.510 0.500 0.510 0.495 0.510 488,000 245,440 0.5030 0.510 0.500 0.510 0.495 0.510 488,000 0.5030 -1.92%
2014-08-20 0 0.520 0.520 0.540 0.510 0.540 184,881 95,531 0.5167 0.520 0.520 0.540 0.510 0.540 184,881 0.5167 0.00%
2014-08-19 0 0.520 0.510 0.530 0.510 0.540 248,000 129,600 0.5226 0.520 0.510 0.530 0.510 0.540 248,000 0.5226 0.00%
2014-08-18 0 0.520 0.510 0.520 0.520 0.530 690,000 363,560 0.5269 0.520 0.510 0.520 0.520 0.530 690,000 0.5269 -1.89%
2014-08-15 0 0.530 0.520 0.530 0.510 0.580 2,802,700 1,524,797 0.5440 0.530 0.520 0.530 0.510 0.580 2,802,700 0.5440 -3.64%
2014-08-14 0 0.550 0.550 0.560 0.530 0.560 522,000 283,280 0.5427 0.550 0.550 0.560 0.530 0.560 522,000 0.5427 -1.79%
2014-08-13 0 0.560 0.560 0.570 0.540 0.580 284,000 157,220 0.5536 0.560 0.560 0.570 0.540 0.580 284,000 0.5536 0.00%
2014-08-12 0 0.560 0.540 0.560 0.540 0.580 590,000 326,280 0.5530 0.560 0.540 0.560 0.540 0.580 590,000 0.5530 0.00%
2014-08-11 0 0.560 0.530 0.560 0.530 0.600 4,732,000 2,696,340 0.5698 0.560 0.530 0.560 0.530 0.600 4,732,000 0.5698 7.69%
2014-08-08 0 0.520 0.520 0.530 0.510 0.560 956,000 502,400 0.5255 0.520 0.520 0.530 0.510 0.560 956,000 0.5255 -7.14%
2014-08-07 0 0.560 0.500 0.560 0.485 0.560 274,000 142,750 0.5210 0.560 0.500 0.560 0.485 0.560 274,000 0.5210 9.80%
2014-08-06 0 0.510 0.510 0.530 0.510 0.510 50,000 25,500 0.5100 0.510 0.510 0.530 0.510 0.510 50,000 0.5100 -5.56%
2014-08-05 0 0.540 0.500 0.540 0.495 0.540 212,000 107,920 0.5091 0.540 0.500 0.540 0.495 0.540 212,000 0.5091 8.00%
2014-08-04 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2014-08-01 0 0.500 0.500 0.510 0.495 0.560 1,844,000 969,560 0.5258 0.500 0.500 0.510 0.495 0.560 1,844,000 0.5258 2.04%
2014-07-31 0 0.490 0.490 0.510 0.485 0.500 601,500 296,732 0.4933 0.490 0.490 0.510 0.485 0.500 601,500 0.4933 -5.77%
2014-07-30 0 0.520 0.500 0.520 0.500 0.580 6,842,000 3,703,140 0.5412 0.520 0.500 0.520 0.500 0.580 6,842,000 0.5412 6.12%
2014-07-29 0 0.490 0.470 0.490 0.450 0.495 538,000 255,460 0.4748 0.490 0.470 0.490 0.450 0.495 538,000 0.4748 8.89%
2014-07-28 0 0.450 0.450 0.465 0.450 0.590 3,044,000 1,520,370 0.4995 0.450 0.450 0.465 0.450 0.590 3,044,000 0.4995 2.27%
2014-07-25 0 0.440 0.440 0.470 0.440 0.445 134,000 59,210 0.4419 0.440 0.440 0.470 0.440 0.445 134,000 0.4419 0.00%
2014-07-24 0 0.440 0.430 0.455 - - 0 0 - 0.440 0.430 0.455 - - 0 - 0.00%
2014-07-23 0 0.440 0.420 0.455 0.440 0.440 100,000 44,000 0.4400 0.440 0.420 0.455 0.440 0.440 100,000 0.4400 2.33%
2014-07-22 0 0.430 0.420 0.460 - - 0 0 - 0.430 0.420 0.460 - - 0 - 0.00%
2014-07-21 0 0.430 0.430 0.455 - - 0 0 - 0.430 0.430 0.455 - - 0 - 0.00%
2014-07-18 0 0.430 0.430 0.450 0.430 0.430 2,000 860 0.4300 0.430 0.430 0.450 0.430 0.430 2,000 0.4300 0.00%
2014-07-17 0 0.430 0.430 0.450 - - 0 0 - 0.430 0.430 0.450 - - 0 - 0.00%
2014-07-16 0 0.430 0.430 0.445 0.420 0.470 320,000 143,220 0.4476 0.430 0.430 0.445 0.420 0.470 320,000 0.4476 3.61%
2014-07-15 0 0.415 0.415 0.450 0.415 0.415 72,000 29,880 0.4150 0.415 0.415 0.450 0.415 0.415 72,000 0.4150 0.00%
2014-07-14 0 0.415 0.415 0.450 - - 0 0 - 0.415 0.415 0.450 - - 0 - 0.00%
2014-07-11 0 0.415 0.415 0.440 0.410 0.410 184,000 75,440 0.4100 0.415 0.415 0.440 0.410 0.410 184,000 0.4100 0.00%
2014-07-10 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 1.22%
2014-07-09 0 0.410 0.410 0.430 0.410 0.410 30,000 12,300 0.4100 0.410 0.410 0.430 0.410 0.410 30,000 0.4100 -2.38%
2014-07-08 0 0.420 0.420 0.430 0.415 0.415 32,000 13,400 0.4188 0.420 0.420 0.430 0.415 0.415 32,000 0.4188 2.44%
2014-07-07 0 0.410 0.410 0.425 0.410 0.410 138,000 56,580 0.4100 0.410 0.410 0.425 0.410 0.410 138,000 0.4100 0.00%
2014-07-04 0 0.410 0.410 0.425 0.410 0.410 10,000 4,100 0.4100 0.410 0.410 0.425 0.410 0.410 10,000 0.4100 0.00%
2014-07-03 0 0.410 0.410 0.425 0.410 0.410 70,000 28,700 0.4100 0.410 0.410 0.425 0.410 0.410 70,000 0.4100 0.00%
2014-07-02 0 0.410 0.410 0.425 - - 0 0 - 0.410 0.410 0.425 - - 0 - 0.00%
2014-06-30 0 0.410 0.410 0.420 0.410 0.410 132,000 54,120 0.4100 0.410 0.410 0.420 0.410 0.410 132,000 0.4100 0.00%
2014-06-27 0 0.410 0.410 0.425 - - 1,469 550 0.3744 0.410 0.410 0.425 - - 1,469 0.3744 0.00%
2014-06-26 0 0.410 0.410 0.425 0.410 0.425 112,000 46,100 0.4116 0.410 0.410 0.425 0.410 0.425 112,000 0.4116 -2.38%
2014-06-25 0 0.420 0.410 0.450 0.420 0.420 100,000 42,000 0.4200 0.420 0.410 0.450 0.420 0.420 100,000 0.4200 0.00%
2014-06-24 0 0.420 0.410 0.420 0.410 0.420 60,000 25,000 0.4167 0.420 0.410 0.420 0.410 0.420 60,000 0.4167 2.44%
2014-06-23 0 0.410 0.410 0.430 0.410 0.410 100,000 41,000 0.4100 0.410 0.410 0.430 0.410 0.410 100,000 0.4100 -2.38%
2014-06-20 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2014-06-19 0 0.420 0.415 0.435 0.420 0.420 50,000 21,000 0.4200 0.420 0.415 0.435 0.420 0.420 50,000 0.4200 0.00%
2014-06-18 0 0.420 0.420 0.460 - - 0 0 - 0.420 0.420 0.460 - - 0 - 1.20%
2014-06-17 0 0.415 0.415 0.445 0.415 0.420 304,000 127,660 0.4199 0.415 0.415 0.445 0.415 0.420 304,000 0.4199 -1.19%
2014-06-16 0 0.420 0.420 0.445 0.420 0.420 2,000 840 0.4200 0.420 0.420 0.445 0.420 0.420 2,000 0.4200 0.00%
2014-06-13 0 0.420 0.420 0.445 0.420 0.420 3,850 1,593 0.4138 0.420 0.420 0.445 0.420 0.420 3,850 0.4138 -1.18%
2014-06-12 0 0.425 0.420 0.445 - - 0 0 - 0.425 0.420 0.445 - - 0 - 0.00%
2014-06-11 0 0.425 0.420 0.425 0.425 0.425 12,000 5,100 0.4250 0.425 0.420 0.425 0.425 0.425 12,000 0.4250 1.19%
2014-06-10 0 0.420 0.415 0.430 0.420 0.420 400,000 168,000 0.4200 0.420 0.415 0.430 0.420 0.420 400,000 0.4200 -1.18%
2014-06-09 0 0.425 0.420 0.430 0.425 0.425 50,000 21,250 0.4250 0.425 0.420 0.430 0.425 0.425 50,000 0.4250 2.41%
2014-06-06 0 0.415 0.410 0.420 0.410 0.415 172,000 70,880 0.4121 0.415 0.410 0.420 0.410 0.415 172,000 0.4121 0.00%
2014-06-05 0 0.415 0.415 0.425 0.415 0.420 370,000 154,770 0.4183 0.415 0.415 0.425 0.415 0.420 370,000 0.4183 2.47%
2014-06-04 0 0.405 0.405 0.415 0.405 0.420 1,350,000 552,000 0.4089 0.405 0.405 0.415 0.405 0.420 1,350,000 0.4089 -1.22%
2014-06-03 0 0.410 0.405 0.425 0.410 0.410 40,000 16,400 0.4100 0.410 0.405 0.425 0.410 0.410 40,000 0.4100 1.23%
2014-05-30 0 0.405 0.405 0.420 0.405 0.410 152,000 61,920 0.4074 0.405 0.405 0.420 0.405 0.410 152,000 0.4074 1.25%
2014-05-29 0 0.400 0.400 0.420 0.400 0.400 5,469 2,158 0.3946 0.400 0.400 0.420 0.400 0.400 5,469 0.3946 0.00%
2014-05-28 0 0.400 0.400 0.415 0.400 0.400 10,000 4,000 0.4000 0.400 0.400 0.415 0.400 0.400 10,000 0.4000 0.00%
2014-05-27 0 0.400 0.400 0.425 - - 0 0 - 0.400 0.400 0.425 - - 0 - 0.00%
2014-05-26 0 0.400 0.400 0.430 0.400 0.400 80,500 32,190 0.3999 0.400 0.400 0.430 0.400 0.400 80,500 0.3999 -2.44%
2014-05-23 0 0.410 0.410 0.430 - - 0 0 - 0.410 0.410 0.430 - - 0 - 0.00%
2014-05-22 0 0.410 0.410 0.415 0.380 0.470 130,728 53,451 0.4089 0.410 0.410 0.415 0.380 0.470 130,728 0.4089 0.00%
2014-05-21 0 0.410 0.410 0.420 0.405 0.415 412,000 168,850 0.4098 0.410 0.410 0.420 0.405 0.415 412,000 0.4098 0.00%
2014-05-20 0 0.410 0.410 0.430 0.410 0.410 10,000 4,100 0.4100 0.410 0.410 0.430 0.410 0.410 10,000 0.4100 -4.65%
2014-05-19 0 0.430 0.415 0.430 0.420 0.430 482,000 203,400 0.4220 0.430 0.415 0.430 0.420 0.430 482,000 0.4220 -3.37%
2014-05-16 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2014-05-15 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2014-05-14 0 0.445 0.430 0.445 0.445 0.445 18,000 8,010 0.4450 0.445 0.430 0.445 0.445 0.445 18,000 0.4450 5.95%
2014-05-13 0 0.420 0.420 0.450 0.420 0.420 40,000 16,800 0.4200 0.420 0.420 0.450 0.420 0.420 40,000 0.4200 -1.18%
2014-05-12 0 0.425 0.410 0.435 0.425 0.425 98,000 41,650 0.4250 0.425 0.410 0.435 0.425 0.425 98,000 0.4250 1.19%
2014-05-09 0 0.420 0.405 0.440 - - 0 0 - 0.420 0.405 0.440 - - 0 - 0.00%
2014-05-08 0 0.420 0.420 0.445 0.415 0.420 90,000 37,700 0.4189 0.420 0.420 0.445 0.415 0.420 90,000 0.4189 -2.33%
2014-05-07 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2014-05-05 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 0.00%
2014-05-02 0 0.430 0.430 0.440 0.415 0.430 16,000 6,820 0.4263 0.430 0.430 0.440 0.415 0.430 16,000 0.4263 -2.27%
2014-04-30 0 0.440 0.410 0.445 - - 0 0 - 0.440 0.410 0.445 - - 0 - 0.00%
2014-04-29 0 0.440 0.415 0.440 - - 0 0 - 0.440 0.415 0.440 - - 0 - 0.00%
2014-04-28 0 0.440 0.420 0.445 - - 0 0 - 0.440 0.420 0.445 - - 0 - 0.00%
2014-04-25 0 0.440 0.440 0.450 0.440 0.440 10,000 4,400 0.4400 0.440 0.440 0.450 0.440 0.440 10,000 0.4400 -6.38%
2014-04-24 0 0.470 0.435 0.470 0.435 0.470 120,000 52,580 0.4382 0.470 0.435 0.470 0.435 0.470 120,000 0.4382 4.44%
2014-04-23 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - 0.00%
2014-04-22 0 0.450 0.430 0.450 0.450 0.450 4,000 1,800 0.4500 0.450 0.430 0.450 0.450 0.450 4,000 0.4500 3.45%
2014-04-17 0 0.435 0.435 0.450 0.435 0.435 100,000 43,500 0.4350 0.435 0.435 0.450 0.435 0.435 100,000 0.4350 -3.33%
2014-04-16 0 0.450 0.435 0.465 - - 100 42 0.4200 0.450 0.435 0.465 - - 100 0.4200 0.00%
2014-04-15 0 0.450 0.440 0.460 - - 0 0 - 0.450 0.440 0.460 - - 0 - 0.00%
2014-04-14 0 0.450 0.440 0.450 0.450 0.450 60,000 27,000 0.4500 0.450 0.440 0.450 0.450 0.450 60,000 0.4500 -1.10%
2014-04-11 0 0.455 0.450 0.470 0.455 0.460 204,000 93,360 0.4576 0.455 0.450 0.470 0.455 0.460 204,000 0.4576 1.11%
2014-04-10 0 0.450 0.450 0.460 0.450 0.495 456,000 207,530 0.4551 0.450 0.450 0.460 0.450 0.495 456,000 0.4551 0.00%
2014-04-09 0 0.450 0.450 0.465 0.450 0.460 408,000 184,920 0.4532 0.450 0.450 0.465 0.450 0.460 408,000 0.4532 0.00%
2014-04-08 0 0.450 0.440 0.460 0.445 0.450 38,000 17,010 0.4476 0.450 0.440 0.460 0.445 0.450 38,000 0.4476 0.00%
2014-04-07 0 0.450 0.440 0.450 0.450 0.455 10,000 4,520 0.4520 0.450 0.440 0.450 0.450 0.455 10,000 0.4520 -4.26%
2014-04-04 0 0.470 0.445 0.470 0.485 0.485 4,000 1,940 0.4850 0.470 0.445 0.470 0.485 0.485 4,000 0.4850 5.62%
2014-04-03 0 0.445 0.445 0.460 0.445 0.450 212,000 95,370 0.4499 0.445 0.445 0.460 0.445 0.450 212,000 0.4499 -1.11%
2014-04-02 0 0.450 0.445 0.470 0.450 0.450 70,000 31,500 0.4500 0.450 0.445 0.470 0.450 0.450 70,000 0.4500 -2.17%
2014-04-01 0 0.460 0.450 0.460 0.450 0.460 28,000 12,700 0.4536 0.460 0.450 0.460 0.450 0.460 28,000 0.4536 2.22%
2014-03-31 0 0.450 0.450 0.460 0.450 0.455 88,000 39,610 0.4501 0.450 0.450 0.460 0.450 0.455 88,000 0.4501 -2.17%
2014-03-28 0 0.460 0.455 0.460 0.440 0.460 606,000 269,510 0.4447 0.460 0.455 0.460 0.440 0.460 606,000 0.4447 2.22%
2014-03-27 0 0.450 0.440 0.460 0.440 0.470 380,000 171,600 0.4516 0.450 0.440 0.460 0.440 0.470 380,000 0.4516 0.00%
2014-03-26 0 0.450 0.450 0.510 0.450 0.450 50,000 22,500 0.4500 0.450 0.450 0.510 0.450 0.450 50,000 0.4500 -2.17%
2014-03-25 0 0.460 0.450 0.480 0.460 0.465 432,100 200,325 0.4636 0.460 0.450 0.480 0.460 0.465 432,100 0.4636 -4.17%
2014-03-24 0 0.480 0.480 0.495 0.440 0.460 1,288,000 584,600 0.4539 0.480 0.480 0.495 0.440 0.460 1,288,000 0.4539 4.35%
2014-03-21 0 0.460 0.450 0.470 - - 0 0 - 0.460 0.450 0.470 - - 0 - 0.00%
2014-03-20 0 0.460 0.460 0.470 0.460 0.480 184,000 86,350 0.4693 0.460 0.460 0.470 0.460 0.480 184,000 0.4693 2.22%
2014-03-19 0 0.450 0.450 0.460 0.450 0.450 80,000 36,000 0.4500 0.450 0.450 0.460 0.450 0.450 80,000 0.4500 0.00%
2014-03-18 0 0.450 0.450 0.455 0.450 0.460 252,000 115,630 0.4588 0.450 0.450 0.455 0.450 0.460 252,000 0.4588 -2.17%
2014-03-17 0 0.460 0.460 0.490 - - 0 0 - 0.460 0.460 0.490 - - 0 - 0.00%
2014-03-14 0 0.460 0.460 0.470 0.460 0.460 40,000 18,400 0.4600 0.460 0.460 0.470 0.460 0.460 40,000 0.4600 -2.13%
2014-03-13 0 0.470 0.465 0.470 0.470 0.470 106,000 49,820 0.4700 0.470 0.465 0.470 0.470 0.470 106,000 0.4700 0.00%
2014-03-12 0 0.470 0.465 0.480 0.465 0.470 52,000 24,410 0.4694 0.470 0.465 0.480 0.465 0.470 52,000 0.4694 -2.08%
2014-03-11 0 0.480 0.470 0.495 0.480 0.480 1,038,000 498,240 0.4800 0.480 0.470 0.495 0.480 0.480 1,038,000 0.4800 -1.03%
2014-03-10 0 0.485 0.470 0.485 0.480 0.495 68,000 33,010 0.4854 0.485 0.470 0.485 0.480 0.495 68,000 0.4854 3.19%
2014-03-07 0 0.470 0.470 0.480 0.465 0.490 250,000 118,500 0.4740 0.470 0.470 0.480 0.465 0.490 250,000 0.4740 1.08%
2014-03-06 0 0.465 0.465 0.475 0.460 0.465 1,246,000 574,390 0.4610 0.465 0.465 0.475 0.460 0.465 1,246,000 0.4610 0.00%
2014-03-05 0 0.465 0.465 0.485 - - 0 0 - 0.465 0.465 0.485 - - 0 - 0.00%
2014-03-04 0 0.465 0.465 0.475 0.445 0.480 1,382,000 637,440 0.4612 0.465 0.465 0.475 0.445 0.480 1,382,000 0.4612 -2.11%
2014-03-03 0 0.475 0.465 0.475 0.465 0.475 264,000 124,760 0.4726 0.475 0.465 0.475 0.465 0.475 264,000 0.4726 1.06%
2014-02-28 0 0.470 0.470 0.485 0.470 0.470 2,000 940 0.4700 0.470 0.470 0.485 0.470 0.470 2,000 0.4700 1.08%
2014-02-27 0 0.465 0.460 0.465 0.460 0.470 560,000 260,540 0.4653 0.465 0.460 0.465 0.460 0.470 560,000 0.4653 -2.11%
2014-02-26 0 0.475 0.470 0.485 0.460 0.485 1,770,000 831,040 0.4695 0.475 0.470 0.485 0.460 0.485 1,770,000 0.4695 -4.04%
2014-02-25 0 0.495 0.495 0.510 0.495 0.530 1,434,300 726,747 0.5067 0.495 0.495 0.510 0.495 0.530 1,434,300 0.5067 5.32%
2014-02-24 0 0.470 0.470 0.495 0.460 0.470 182,000 84,700 0.4654 0.470 0.470 0.495 0.460 0.470 182,000 0.4654 3.30%
2014-02-21 0 0.455 0.455 0.495 0.455 0.460 82,300 37,702 0.4581 0.455 0.455 0.495 0.455 0.460 82,300 0.4581 0.00%
2014-02-20 0 0.455 0.455 0.485 0.440 0.455 148,000 67,250 0.4544 0.455 0.455 0.485 0.440 0.455 148,000 0.4544 -1.09%
2014-02-19 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2014-02-18 0 0.460 0.455 0.480 0.455 0.460 300,000 137,500 0.4583 0.460 0.455 0.480 0.455 0.460 300,000 0.4583 1.10%
2014-02-17 0 0.455 0.455 0.485 0.455 0.455 90,400 41,126 0.4549 0.455 0.455 0.485 0.455 0.455 90,400 0.4549 0.00%
2014-02-14 0 0.455 0.455 0.495 - - 0 0 - 0.455 0.455 0.495 - - 0 - 0.00%
2014-02-13 0 0.455 0.455 0.485 0.455 0.455 100,000 45,500 0.4550 0.455 0.455 0.485 0.455 0.455 100,000 0.4550 -1.09%
2014-02-12 0 0.460 0.460 0.475 0.460 0.465 46,100 21,235 0.4606 0.460 0.460 0.475 0.460 0.465 46,100 0.4606 -3.16%
2014-02-11 0 0.475 0.475 0.485 0.475 0.485 212,000 102,700 0.4844 0.475 0.475 0.485 0.475 0.485 212,000 0.4844 4.40%
2014-02-10 0 0.455 0.450 0.480 0.450 0.455 46,000 20,730 0.4507 0.455 0.450 0.480 0.450 0.455 46,000 0.4507 1.11%
2014-02-07 0 0.450 0.445 0.460 0.450 0.450 180,000 81,500 0.4528 0.450 0.445 0.460 0.450 0.450 180,000 0.4528 2.27%
2014-02-06 0 0.440 0.435 0.450 0.440 0.440 50,000 22,000 0.4400 0.440 0.435 0.450 0.440 0.440 50,000 0.4400 -3.30%
2014-02-05 0 0.455 0.445 0.470 - - 0 0 - 0.455 0.445 0.470 - - 0 - 0.00%
2014-02-04 0 0.455 0.440 0.470 - - 0 0 - 0.455 0.440 0.470 - - 0 - 0.00%
2014-01-30 0 0.455 0.440 0.460 - - 0 0 - 0.455 0.440 0.460 - - 0 - 0.00%
2014-01-29 0 0.455 0.455 0.465 - - 0 0 - 0.455 0.455 0.465 - - 0 - 1.11%
2014-01-28 0 0.450 0.450 0.460 0.440 0.460 350,000 156,960 0.4485 0.450 0.450 0.460 0.440 0.460 350,000 0.4485 1.12%
2014-01-27 0 0.445 0.440 0.450 0.430 0.450 808,000 359,970 0.4455 0.445 0.440 0.450 0.430 0.450 808,000 0.4455 -5.32%
2014-01-24 0 0.470 0.470 0.480 0.470 0.480 794,000 375,730 0.4732 0.470 0.470 0.480 0.470 0.480 794,000 0.4732 -3.09%
2014-01-23 0 0.485 0.480 0.495 0.460 0.485 876,000 410,550 0.4687 0.485 0.480 0.495 0.460 0.485 876,000 0.4687 1.04%
2014-01-22 0 0.480 0.475 0.480 0.470 0.500 2,230,000 1,094,250 0.4907 0.480 0.475 0.480 0.470 0.500 2,230,000 0.4907 -2.04%
2014-01-21 0 0.490 0.490 0.495 0.485 0.640 19,563,363 10,996,949 0.5621 0.490 0.490 0.495 0.485 0.640 19,563,363 0.5621 13.95%
2014-01-20 0 0.430 0.415 0.445 - - 0 0 - 0.430 0.415 0.445 - - 0 - 0.00%
2014-01-17 0 0.430 0.420 0.430 0.430 0.435 204,000 87,740 0.4301 0.430 0.420 0.430 0.430 0.435 204,000 0.4301 0.00%
2014-01-16 0 0.430 0.425 0.440 0.425 0.430 50,000 21,400 0.4280 0.430 0.425 0.440 0.425 0.430 50,000 0.4280 1.18%
2014-01-15 0 0.425 0.415 0.430 - - 0 0 - 0.425 0.415 0.430 - - 0 - 0.00%
2014-01-14 0 0.425 0.410 0.435 - - 0 0 - 0.425 0.410 0.435 - - 0 - 0.00%
2014-01-13 0 0.425 0.415 0.430 0.425 0.425 150,000 63,750 0.4250 0.425 0.415 0.430 0.425 0.425 150,000 0.4250 1.19%
2014-01-10 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2014-01-09 0 0.420 0.405 0.430 0.420 0.420 122,000 51,240 0.4200 0.420 0.405 0.430 0.420 0.420 122,000 0.4200 2.44%
2014-01-08 0 0.410 0.410 0.445 0.400 0.405 4,000 1,610 0.4025 0.410 0.410 0.445 0.400 0.405 4,000 0.4025 -2.38%
2014-01-07 0 0.420 0.400 0.430 - - 0 0 - 0.420 0.400 0.430 - - 0 - 0.00%
2014-01-06 0 0.420 0.420 0.435 0.420 0.420 100,000 42,000 0.4200 0.420 0.420 0.435 0.420 0.420 100,000 0.4200 0.00%
2014-01-03 0 0.420 0.420 0.435 0.420 0.420 300,000 126,000 0.4200 0.420 0.420 0.435 0.420 0.420 300,000 0.4200 0.00%
2014-01-02 0 0.420 0.420 0.435 0.420 0.420 150,000 63,000 0.4200 0.420 0.420 0.435 0.420 0.420 150,000 0.4200 -1.18%
2013-12-31 0 0.425 0.420 0.435 0.425 0.425 10,000 4,250 0.4250 0.425 0.420 0.435 0.425 0.425 10,000 0.4250 0.00%
2013-12-30 0 0.425 0.420 0.425 0.420 0.425 560,000 236,200 0.4218 0.425 0.420 0.425 0.420 0.425 560,000 0.4218 3.66%
2013-12-27 0 0.410 0.410 0.425 0.405 0.435 5,964,000 2,502,660 0.4196 0.410 0.410 0.425 0.405 0.435 5,964,000 0.4196 -6.82%
2013-12-24 0 0.440 0.440 0.450 0.435 0.440 104,000 45,740 0.4398 0.440 0.440 0.450 0.435 0.440 104,000 0.4398 2.33%
2013-12-23 0 0.430 0.430 0.445 0.430 0.430 100,000 43,000 0.4300 0.430 0.430 0.445 0.430 0.430 100,000 0.4300 -1.15%
2013-12-20 0 0.435 0.430 0.445 0.435 0.445 374,000 163,890 0.4382 0.435 0.430 0.445 0.435 0.445 374,000 0.4382 -5.43%
2013-12-19 0 0.460 0.445 0.460 0.460 0.460 100,000 46,000 0.4600 0.460 0.445 0.460 0.460 0.460 100,000 0.4600 2.22%
2013-12-18 0 0.450 0.445 0.465 0.450 0.470 262,000 122,400 0.4672 0.450 0.445 0.465 0.450 0.470 262,000 0.4672 -4.26%
2013-12-17 0 0.470 0.455 0.470 0.440 0.480 596,500 282,110 0.4729 0.470 0.455 0.470 0.440 0.480 596,500 0.4729 5.62%
2013-12-16 0 0.445 0.440 0.450 0.445 0.450 120,000 53,900 0.4492 0.445 0.440 0.450 0.445 0.450 120,000 0.4492 -1.11%
2013-12-13 0 0.450 0.440 0.460 0.435 0.450 172,000 76,220 0.4431 0.450 0.440 0.460 0.435 0.450 172,000 0.4431 2.27%
2013-12-12 0 0.440 0.430 0.450 0.430 0.440 550,000 238,000 0.4327 0.440 0.430 0.450 0.430 0.440 550,000 0.4327 0.00%
2013-12-11 0 0.440 0.440 0.445 0.420 0.480 2,016,000 871,520 0.4323 0.440 0.440 0.445 0.420 0.480 2,016,000 0.4323 -6.38%
2013-12-10 0 0.470 0.460 0.470 0.460 0.470 430,000 199,800 0.4647 0.470 0.460 0.470 0.460 0.470 430,000 0.4647 6.82%
2013-12-09 0 0.440 0.440 0.450 0.420 0.480 1,186,300 524,173 0.4419 0.440 0.440 0.450 0.420 0.480 1,186,300 0.4419 -8.33%
2013-12-06 0 0.480 0.475 0.490 0.480 0.480 130,000 62,400 0.4800 0.480 0.475 0.490 0.480 0.480 130,000 0.4800 0.00%
2013-12-05 0 0.480 0.470 0.480 0.450 0.520 976,000 476,730 0.4885 0.480 0.470 0.480 0.450 0.520 976,000 0.4885 6.67%
2013-12-04 0 0.450 0.445 0.455 0.440 0.450 50,000 22,100 0.4420 0.450 0.445 0.455 0.440 0.450 50,000 0.4420 2.27%
2013-12-03 0 0.440 0.440 0.460 0.440 0.440 8,000 3,520 0.4400 0.440 0.440 0.460 0.440 0.440 8,000 0.4400 0.00%
2013-12-02 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2013-11-29 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2013-11-28 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2013-11-27 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2013-11-26 0 0.440 0.440 0.460 0.440 0.440 222,000 97,680 0.4400 0.440 0.440 0.460 0.440 0.440 222,000 0.4400 2.33%
2013-11-25 0 0.430 0.430 0.450 0.430 0.430 2,000 860 0.4300 0.430 0.430 0.450 0.430 0.430 2,000 0.4300 -2.27%
2013-11-22 0 0.440 0.435 0.450 - - 0 0 - 0.440 0.435 0.450 - - 0 - 0.00%
2013-11-21 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2013-11-20 0 0.440 0.435 0.455 - - 0 0 - 0.440 0.435 0.455 - - 0 - 0.00%
2013-11-19 0 0.440 0.440 0.450 0.440 0.440 32,000 14,080 0.4400 0.440 0.440 0.450 0.440 0.440 32,000 0.4400 1.15%
2013-11-18 0 0.435 0.435 0.460 0.430 0.440 138,000 59,620 0.4320 0.435 0.435 0.460 0.430 0.440 138,000 0.4320 -2.25%
2013-11-15 0 0.445 0.445 0.455 0.440 0.445 92,000 40,500 0.4402 0.445 0.445 0.455 0.440 0.445 92,000 0.4402 0.00%
2013-11-14 0 0.445 0.445 0.455 - - 0 0 - 0.445 0.445 0.455 - - 0 - 1.14%
2013-11-13 0 0.440 0.425 0.460 - - 0 0 - 0.440 0.425 0.460 - - 0 - 0.00%
2013-11-12 0 0.440 0.425 0.460 - - 0 0 - 0.440 0.425 0.460 - - 0 - 0.00%
2013-11-11 0 0.440 0.425 0.455 - - 0 0 - 0.440 0.425 0.455 - - 0 - 0.00%
2013-11-08 0 0.440 0.430 0.460 0.430 0.450 228,000 100,260 0.4397 0.440 0.430 0.460 0.430 0.450 228,000 0.4397 1.15%
2013-11-07 0 0.435 0.430 0.440 0.435 0.440 96,000 42,140 0.4390 0.435 0.430 0.440 0.435 0.440 96,000 0.4390 -1.14%
2013-11-06 0 0.440 0.440 0.445 0.430 0.470 2,376,000 1,059,340 0.4459 0.440 0.440 0.445 0.430 0.470 2,376,000 0.4459 -7.37%
2013-11-05 0 0.475 0.455 0.475 - - 0 0 - 0.475 0.455 0.475 - - 0 - -2.06%
2013-11-04 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2013-11-01 0 0.485 0.475 0.485 0.470 0.485 404,000 193,480 0.4789 0.485 0.475 0.485 0.470 0.485 404,000 0.4789 1.04%
2013-10-31 0 0.480 0.460 0.480 0.450 0.480 82,000 39,000 0.4756 0.480 0.460 0.480 0.450 0.480 82,000 0.4756 6.67%
2013-10-30 0 0.450 0.450 0.470 - - 0 0 - 0.450 0.450 0.470 - - 0 - 1.12%
2013-10-29 0 0.445 0.435 0.460 - - 0 0 - 0.445 0.435 0.460 - - 0 - 0.00%
2013-10-28 0 0.445 0.440 0.475 - - 0 0 - 0.445 0.440 0.475 - - 0 - 0.00%
2013-10-25 0 0.445 0.430 0.475 - - 0 0 - 0.445 0.430 0.475 - - 0 - 0.00%
2013-10-24 0 0.445 0.445 0.480 0.435 0.440 280,000 122,700 0.4382 0.445 0.445 0.480 0.435 0.440 280,000 0.4382 2.30%
2013-10-23 0 0.435 0.435 0.460 - - 0 0 - 0.435 0.435 0.460 - - 0 - 2.35%
2013-10-22 0 0.425 0.425 0.440 0.410 0.425 460,000 190,820 0.4148 0.425 0.425 0.440 0.410 0.425 460,000 0.4148 -3.41%
2013-10-21 0 0.440 0.440 0.470 - - 0 0 - 0.440 0.440 0.470 - - 0 - 0.00%
2013-10-18 0 0.440 0.430 0.480 - - 0 0 - 0.440 0.430 0.480 - - 0 - 0.00%
2013-10-17 0 0.440 0.435 0.470 - - 0 0 - 0.440 0.435 0.470 - - 0 - 0.00%
2013-10-16 0 0.440 0.435 0.460 0.440 0.450 444,000 196,800 0.4432 0.440 0.435 0.460 0.440 0.450 444,000 0.4432 -5.38%
2013-10-15 0 0.465 0.445 0.480 - - 900 396 0.4400 0.465 0.445 0.480 - - 900 0.4400 0.00%
2013-10-11 0 0.465 0.445 0.465 0.465 0.465 60,000 27,900 0.4650 0.465 0.445 0.465 0.465 0.465 60,000 0.4650 1.09%
2013-10-10 0 0.460 0.445 0.485 - - 0 0 - 0.460 0.445 0.485 - - 0 - 0.00%
2013-10-09 0 0.460 0.460 0.490 0.445 0.450 66,000 29,390 0.4453 0.460 0.460 0.490 0.445 0.450 66,000 0.4453 0.00%
2013-10-08 0 0.460 0.460 0.470 0.445 0.445 10,000 4,450 0.4450 0.460 0.460 0.470 0.445 0.445 10,000 0.4450 -1.08%
2013-10-07 0 0.465 0.460 0.470 0.465 0.500 246,000 118,330 0.4810 0.465 0.460 0.470 0.465 0.500 246,000 0.4810 4.49%
2013-10-04 0 0.445 0.445 0.455 0.445 0.445 418,000 186,010 0.4450 0.445 0.445 0.455 0.445 0.445 418,000 0.4450 -4.30%
2013-10-03 0 0.465 0.455 0.465 - - 0 0 - 0.465 0.455 0.465 - - 0 - 0.00%
2013-10-02 0 0.465 0.455 0.480 - - 0 0 - 0.465 0.455 0.480 - - 0 - 0.00%
2013-09-30 0 0.465 0.460 0.475 0.400 0.500 1,428,000 655,920 0.4593 0.465 0.460 0.475 0.400 0.500 1,428,000 0.4593 -3.12%
2013-09-27 0 0.480 0.470 0.480 - - 0 0 - 0.480 0.470 0.480 - - 0 - 0.00%
2013-09-26 0 0.480 0.470 0.480 0.470 0.500 52,000 24,570 0.4725 0.480 0.470 0.480 0.470 0.500 52,000 0.4725 0.00%
2013-09-25 0 0.480 0.470 0.480 0.460 0.480 78,000 36,820 0.4721 0.480 0.470 0.480 0.460 0.480 78,000 0.4721 0.00%
2013-09-24 0 0.480 0.465 0.490 - - 0 0 - 0.480 0.465 0.490 - - 0 - 0.00%
2013-09-23 0 0.480 0.465 0.500 - - 0 0 - 0.480 0.465 0.500 - - 0 - 0.00%
2013-09-19 0 0.480 0.470 0.500 - - 0 0 - 0.480 0.470 0.500 - - 0 - 0.00%
2013-09-18 0 0.480 0.470 0.495 0.455 0.495 110,000 52,630 0.4785 0.480 0.470 0.495 0.455 0.495 110,000 0.4785 -1.03%
2013-09-17 0 0.485 0.485 0.500 0.480 0.485 282,000 135,520 0.4806 0.485 0.485 0.500 0.480 0.485 282,000 0.4806 -2.02%
2013-09-16 0 0.495 0.475 0.510 - - 0 0 - 0.495 0.475 0.510 - - 0 - 0.00%
2013-09-13 0 0.495 0.470 0.500 - - 200 104 0.5200 0.495 0.470 0.500 - - 200 0.5200 0.00%
2013-09-12 0 0.495 0.475 0.500 - - 200 99 0.4950 0.495 0.475 0.500 - - 200 0.4950 0.00%
2013-09-11 0 0.495 0.485 0.500 - - 0 0 - 0.495 0.485 0.500 - - 0 - 0.00%
2013-09-10 0 0.495 0.495 0.520 0.495 0.520 102,000 52,490 0.5146 0.495 0.495 0.520 0.495 0.520 102,000 0.5146 -4.81%
2013-09-09 0 0.520 0.495 0.520 0.480 0.520 618,000 303,920 0.4918 0.520 0.495 0.520 0.480 0.520 618,000 0.4918 5.05%
2013-09-06 0 0.495 0.495 0.510 0.495 0.540 212,000 106,190 0.5009 0.495 0.495 0.510 0.495 0.540 212,000 0.5009 -4.81%
2013-09-05 0 0.520 0.510 0.530 0.485 0.540 554,000 289,040 0.5217 0.520 0.510 0.530 0.485 0.540 554,000 0.5217 7.22%
2013-09-04 0 0.485 0.485 0.510 0.485 0.485 40,100 19,444 0.4849 0.485 0.485 0.510 0.485 0.485 40,100 0.4849 -4.90%
2013-09-03 0 0.510 0.500 0.510 0.480 0.510 640,000 318,930 0.4983 0.510 0.500 0.510 0.480 0.510 640,000 0.4983 6.25%
2013-09-02 0 0.480 0.475 0.500 0.450 0.480 104,000 48,270 0.4641 0.480 0.475 0.500 0.450 0.480 104,000 0.4641 1.05%
2013-08-30 0 0.475 0.475 0.500 0.475 0.475 20,000 9,500 0.4750 0.475 0.475 0.500 0.475 0.475 20,000 0.4750 1.06%
2013-08-29 0 0.470 0.470 0.490 0.465 0.465 10,000 4,650 0.4650 0.470 0.470 0.490 0.465 0.465 10,000 0.4650 1.08%
2013-08-28 0 0.465 0.465 0.480 0.455 0.460 76,000 34,860 0.4587 0.465 0.465 0.480 0.455 0.460 76,000 0.4587 -6.06%
2013-08-27 0 0.495 0.465 0.495 0.495 0.495 60,000 29,700 0.4950 0.495 0.465 0.495 0.495 0.495 60,000 0.4950 2.06%
2013-08-26 0 0.485 0.485 0.500 0.475 0.485 298,000 144,050 0.4834 0.485 0.485 0.500 0.475 0.485 298,000 0.4834 -3.00%
2013-08-23 0 0.500 0.490 0.500 0.495 0.520 130,000 64,990 0.4999 0.500 0.490 0.500 0.495 0.520 130,000 0.4999 4.17%
2013-08-22 0 0.480 0.480 0.510 0.480 0.500 168,000 83,540 0.4973 0.480 0.480 0.510 0.480 0.500 168,000 0.4973 -4.00%
2013-08-21 0 0.500 0.500 0.510 0.490 0.510 296,000 148,210 0.5007 0.500 0.500 0.510 0.490 0.510 296,000 0.5007 0.00%
2013-08-20 0 0.500 0.485 0.500 0.485 0.560 796,000 408,900 0.5137 0.500 0.485 0.500 0.485 0.560 796,000 0.5137 -7.41%
2013-08-19 0 0.540 0.550 0.560 0.470 0.680 5,366,000 2,935,220 0.5470 0.540 0.550 0.560 0.470 0.680 5,366,000 0.5470 16.13%
2013-08-16 0 0.465 0.445 0.465 - - 0 0 - 0.465 0.445 0.465 - - 0 - -1.06%
2013-08-15 0 0.470 0.450 0.470 0.450 0.470 56,000 25,400 0.4536 0.470 0.450 0.470 0.450 0.470 56,000 0.4536 6.82%
2013-08-13 0 0.440 0.440 0.460 0.440 0.450 170,000 74,900 0.4406 0.440 0.440 0.460 0.440 0.450 170,000 0.4406 -2.22%
2013-08-12 0 0.450 0.440 0.460 0.440 0.450 168,000 74,860 0.4456 0.450 0.440 0.460 0.440 0.450 168,000 0.4456 0.00%
2013-08-09 0 0.450 0.440 0.460 0.430 0.450 586,000 259,790 0.4433 0.450 0.440 0.460 0.430 0.450 586,000 0.4433 -3.23%
2013-08-08 0 0.465 0.440 0.465 - - 0 0 - 0.465 0.440 0.465 - - 0 - 0.00%
2013-08-07 0 0.465 0.430 0.465 0.465 0.465 20,654 9,564 0.4631 0.465 0.430 0.465 0.465 0.465 20,654 0.4631 5.68%
2013-08-06 0 0.440 0.440 0.460 0.440 0.440 28,000 12,320 0.4400 0.440 0.440 0.460 0.440 0.440 28,000 0.4400 -5.38%
2013-08-05 0 0.465 0.430 0.480 - - 0 0 - 0.465 0.430 0.480 - - 0 - 0.00%
2013-08-02 0 0.465 0.465 0.480 0.450 0.460 190,000 86,400 0.4547 0.465 0.465 0.480 0.450 0.460 190,000 0.4547 2.20%
2013-08-01 0 0.455 0.445 0.485 - - 0 0 - 0.455 0.445 0.485 - - 0 - 0.00%
2013-07-31 0 0.455 0.440 0.475 - - 0 0 - 0.455 0.440 0.475 - - 0 - 0.00%
2013-07-30 0 0.455 0.450 0.475 - - 0 0 - 0.455 0.450 0.475 - - 0 - 0.00%
2013-07-29 0 0.455 0.440 0.470 - - 0 0 - 0.455 0.440 0.470 - - 0 - 0.00%
2013-07-26 0 0.455 0.445 0.490 - - 0 0 - 0.455 0.445 0.490 - - 0 - 0.00%
2013-07-25 0 0.455 0.455 0.470 0.450 0.460 176,000 79,620 0.4524 0.455 0.455 0.470 0.450 0.460 176,000 0.4524 0.00%
2013-07-24 0 0.455 0.455 0.495 0.455 0.455 6,000 2,730 0.4550 0.455 0.455 0.495 0.455 0.455 6,000 0.4550 -1.09%
2013-07-23 0 0.460 0.460 0.480 0.460 0.460 30,000 13,800 0.4600 0.460 0.460 0.480 0.460 0.460 30,000 0.4600 3.37%
2013-07-22 0 0.445 0.445 0.470 0.440 0.445 70,000 31,000 0.4429 0.445 0.445 0.470 0.440 0.445 70,000 0.4429 0.00%
2013-07-19 0 0.445 0.445 0.490 0.440 0.440 180,000 79,200 0.4400 0.445 0.445 0.490 0.440 0.440 180,000 0.4400 -1.11%
2013-07-18 0 0.450 0.450 0.495 0.440 0.440 100,000 44,000 0.4400 0.450 0.450 0.495 0.440 0.440 100,000 0.4400 -1.10%
2013-07-17 0 0.455 0.440 0.490 0.455 0.455 100,000 45,500 0.4550 0.455 0.440 0.490 0.455 0.455 100,000 0.4550 -2.15%
2013-07-16 0 0.465 0.455 0.490 - - 0 0 - 0.465 0.455 0.490 - - 0 - 0.00%
2013-07-15 0 0.465 0.450 0.500 - - 0 0 - 0.465 0.450 0.500 - - 0 - 0.00%
2013-07-12 0 0.465 0.460 0.465 0.465 0.470 44,000 20,560 0.4673 0.465 0.460 0.465 0.465 0.470 44,000 0.4673 -1.06%
2013-07-11 0 0.470 0.470 0.490 - - 0 0 - 0.470 0.470 0.490 - - 0 - 2.17%
2013-07-10 0 0.460 0.460 0.495 0.460 0.470 50,000 23,200 0.4640 0.460 0.460 0.495 0.460 0.470 50,000 0.4640 -2.13%
2013-07-09 0 0.470 0.455 0.480 0.470 0.470 20,000 9,400 0.4700 0.470 0.455 0.480 0.470 0.470 20,000 0.4700 0.00%
2013-07-08 0 0.470 0.470 0.490 0.470 0.470 3,000 1,400 0.4667 0.470 0.470 0.490 0.470 0.470 3,000 0.4667 -4.08%
2013-07-05 0 0.490 0.470 0.500 0.490 0.490 180,000 88,200 0.4900 0.490 0.470 0.500 0.490 0.490 180,000 0.4900 1.03%
2013-07-04 0 0.485 0.475 0.485 0.475 0.580 844,000 420,720 0.4985 0.485 0.475 0.485 0.475 0.580 844,000 0.4985 2.11%
2013-07-03 0 0.475 0.460 0.475 0.440 0.475 724,000 328,650 0.4539 0.475 0.460 0.475 0.440 0.475 724,000 0.4539 3.26%
2013-07-02 0 0.460 0.460 0.465 0.450 0.450 8,000 3,600 0.4500 0.460 0.460 0.465 0.450 0.450 8,000 0.4500 -1.08%
2013-06-28 0 0.465 0.465 0.475 0.465 0.470 26,000 12,140 0.4669 0.465 0.465 0.475 0.465 0.470 26,000 0.4669 -4.12%
2013-06-27 0 0.485 0.485 0.490 0.465 0.530 1,262,000 613,030 0.4858 0.485 0.485 0.490 0.465 0.530 1,262,000 0.4858 4.30%
2013-06-26 0 0.465 0.465 0.490 0.455 0.455 10,000 4,550 0.4550 0.465 0.465 0.490 0.455 0.455 10,000 0.4550 -1.06%
2013-06-25 0 0.470 0.470 0.480 0.435 0.510 960,000 458,440 0.4775 0.470 0.470 0.480 0.435 0.510 960,000 0.4775 -1.05%
2013-06-24 0 0.475 0.460 0.475 0.450 0.560 3,426,000 1,595,180 0.4656 0.475 0.460 0.475 0.450 0.560 3,426,000 0.4656 -25.78%
2013-06-21 0 0.640 0.570 0.650 - - 0 0 - 0.640 0.570 0.650 - - 0 - 0.00%
2013-06-20 0 0.640 0.630 0.670 0.620 0.690 502,000 334,160 0.6657 0.640 0.630 0.670 0.620 0.690 502,000 0.6657 0.00%
2013-06-19 0 0.640 0.640 0.650 0.620 0.730 1,790,000 1,233,280 0.6890 0.640 0.640 0.650 0.620 0.730 1,790,000 0.6890 -11.11%
2013-06-18 0 0.720 0.680 0.720 0.415 0.720 1,978,500 1,168,935 0.5908 0.720 0.680 0.720 0.415 0.720 1,978,500 0.5908 73.49%
2013-06-17 0 0.415 0.415 0.455 0.415 0.415 4,000 1,660 0.4150 0.415 0.415 0.455 0.415 0.415 4,000 0.4150 1.22%
2013-06-14 0 0.410 0.410 0.455 - - 0 0 - 0.410 0.410 0.455 - - 0 - 0.00%
2013-06-13 0 0.410 0.410 0.450 0.410 0.410 2,000 820 0.4100 0.410 0.410 0.450 0.410 0.410 2,000 0.4100 -3.53%
2013-06-11 0 0.425 0.410 0.440 0.425 0.425 32,000 13,600 0.4250 0.425 0.410 0.440 0.425 0.425 32,000 0.4250 -1.16%
2013-06-10 0 0.430 0.420 0.485 - - 0 0 - 0.430 0.420 0.485 - - 0 - 0.00%
2013-06-07 0 0.430 0.420 0.475 - - 0 0 - 0.430 0.420 0.475 - - 0 - 0.00%
2013-06-06 0 0.430 0.420 0.495 - - 0 0 - 0.430 0.420 0.495 - - 0 - 0.00%
2013-06-05 0 0.430 0.420 0.495 0.430 0.430 102,000 43,860 0.4300 0.430 0.420 0.495 0.430 0.430 102,000 0.4300 -4.44%
2013-06-04 0 0.450 0.450 0.485 0.450 0.450 10,000 4,500 0.4500 0.450 0.450 0.485 0.450 0.450 10,000 0.4500 -6.25%
2013-06-03 0 0.480 0.455 0.490 - - 0 0 - 0.480 0.455 0.490 - - 0 - 0.00%
2013-05-31 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -2.04%
2013-05-30 0 0.490 0.450 0.500 0.450 0.500 160,000 73,060 0.4566 0.490 0.450 0.500 0.450 0.500 160,000 0.4566 4.26%
2013-05-29 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2013-05-28 0 0.470 0.450 0.490 0.465 0.470 50,000 23,480 0.4696 0.470 0.450 0.490 0.465 0.470 50,000 0.4696 5.62%
2013-05-27 0 0.445 0.445 0.465 0.445 0.470 80,000 36,350 0.4544 0.445 0.445 0.465 0.445 0.470 80,000 0.4544 -5.32%
2013-05-24 0 0.470 0.435 0.470 0.450 0.470 10,000 4,620 0.4620 0.470 0.435 0.470 0.450 0.470 10,000 0.4620 6.82%
2013-05-23 0 0.440 0.435 0.465 0.440 0.445 124,000 54,660 0.4408 0.440 0.435 0.465 0.440 0.445 124,000 0.4408 -7.37%
2013-05-22 0 0.475 0.430 0.475 0.475 0.475 76,000 36,100 0.4750 0.475 0.430 0.475 0.475 0.475 76,000 0.4750 0.00%
2013-05-21 0 0.475 0.465 0.475 - - 0 0 - 0.475 0.465 0.475 - - 0 - 0.00%
2013-05-20 0 0.475 0.475 0.490 0.440 0.475 40,000 18,650 0.4663 0.475 0.475 0.490 0.440 0.475 40,000 0.4663 3.26%
2013-05-16 0 0.460 0.435 0.475 0.460 0.470 120,000 55,510 0.4626 0.460 0.435 0.475 0.460 0.470 120,000 0.4626 -7.07%
2013-05-15 0 0.495 0.465 0.495 - - 0 0 - 0.495 0.465 0.495 - - 0 - -1.00%
2013-05-14 0 0.500 0.465 0.500 0.475 0.500 106,000 52,090 0.4914 0.500 0.465 0.500 0.475 0.500 106,000 0.4914 11.11%
2013-05-13 0 0.450 0.450 0.475 0.450 0.450 50,000 22,500 0.4500 0.450 0.450 0.475 0.450 0.450 50,000 0.4500 -8.16%
2013-05-10 0 0.490 0.460 0.490 0.480 0.490 58,000 28,320 0.4883 0.490 0.460 0.490 0.480 0.490 58,000 0.4883 0.00%
2013-05-09 0 0.490 0.450 0.490 0.465 0.490 76,000 36,840 0.4847 0.490 0.450 0.490 0.465 0.490 76,000 0.4847 6.52%
2013-05-08 0 0.460 0.455 0.460 0.425 0.500 90,000 42,850 0.4761 0.460 0.455 0.460 0.425 0.500 90,000 0.4761 -7.07%
2013-05-07 0 0.495 0.425 0.495 - - 0 0 - 0.495 0.425 0.495 - - 0 - 0.00%
2013-05-06 0 0.495 0.450 0.495 0.405 0.500 30,000 14,000 0.4667 0.495 0.450 0.495 0.405 0.500 30,000 0.4667 12.50%
2013-05-03 0 0.440 0.415 0.485 - - 0 0 - 0.440 0.415 0.485 - - 0 - 0.00%
2013-05-02 0 0.440 0.425 0.485 - - 0 0 - 0.440 0.425 0.485 - - 0 - 0.00%
2013-04-30 0 0.440 0.425 0.485 - - 0 0 - 0.440 0.425 0.485 - - 0 - 0.00%
2013-04-29 0 0.440 0.420 0.485 - - 0 0 - 0.440 0.420 0.485 - - 0 - 0.00%
2013-04-26 0 0.440 0.440 0.480 0.435 0.435 20,000 8,700 0.4350 0.440 0.440 0.480 0.435 0.435 20,000 0.4350 1.15%
2013-04-25 0 0.435 0.435 0.470 0.435 0.470 66,000 29,550 0.4477 0.435 0.435 0.470 0.435 0.470 66,000 0.4477 -5.43%
2013-04-24 0 0.460 0.440 0.475 0.450 0.480 118,200 54,824 0.4638 0.460 0.440 0.475 0.450 0.480 118,200 0.4638 2.22%
2013-04-23 0 0.450 0.425 0.455 0.450 0.450 20,000 9,000 0.4500 0.450 0.425 0.455 0.450 0.450 20,000 0.4500 4.65%
2013-04-22 0 0.430 0.405 0.450 - - 0 0 - 0.430 0.405 0.450 - - 0 - 0.00%
2013-04-19 0 0.430 0.395 0.435 - - 0 0 - 0.430 0.395 0.435 - - 0 - 0.00%
2013-04-18 0 0.430 0.400 0.430 0.430 0.430 58,000 24,940 0.4300 0.430 0.400 0.430 0.430 0.430 58,000 0.4300 0.00%
2013-04-17 0 0.430 0.395 0.445 - - 0 0 - 0.430 0.395 0.445 - - 0 - 0.00%
2013-04-16 0 0.430 0.430 0.450 0.410 0.410 30,000 12,300 0.4100 0.430 0.430 0.450 0.410 0.410 30,000 0.4100 0.00%
2013-04-15 0 0.430 0.420 0.460 0.430 0.485 118,000 54,450 0.4614 0.430 0.420 0.460 0.430 0.485 118,000 0.4614 -8.51%
2013-04-12 0 0.470 0.410 0.470 0.460 0.480 50,000 23,400 0.4680 0.470 0.410 0.470 0.460 0.480 50,000 0.4680 9.30%
2013-04-11 0 0.430 0.400 0.470 0.410 0.430 132,000 55,360 0.4194 0.430 0.400 0.470 0.410 0.430 132,000 0.4194 0.00%
2013-04-10 0 0.430 0.390 0.430 0.430 0.430 38,000 16,340 0.4300 0.430 0.390 0.430 0.430 0.430 38,000 0.4300 0.00%
2013-04-09 0 0.430 0.400 0.450 - - 0 0 - 0.430 0.400 0.450 - - 0 - 0.00%
2013-04-08 0 0.430 0.400 0.450 0.430 0.430 20,000 8,600 0.4300 0.430 0.400 0.450 0.430 0.430 20,000 0.4300 7.50%
2013-04-05 0 0.400 0.400 0.440 0.395 0.400 4,000 1,590 0.3975 0.400 0.400 0.440 0.395 0.400 4,000 0.3975 -9.09%
2013-04-03 0 0.440 0.400 0.440 0.410 0.460 170,000 74,590 0.4388 0.440 0.400 0.440 0.410 0.460 170,000 0.4388 0.00%
2013-04-02 0 0.440 0.420 0.440 0.390 0.440 242,000 99,040 0.4093 0.440 0.420 0.440 0.390 0.440 242,000 0.4093 15.79%
2013-03-28 0 0.380 0.350 0.390 - - 0 0 - 0.380 0.350 0.390 - - 0 - 0.00%
2013-03-27 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2013-03-26 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 0.380 0.360 0.380 0.380 0.380 10,000 0.3800 0.00%
2013-03-25 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2013-03-22 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2013-03-21 0 0.380 0.355 0.400 - - 0 0 - 0.380 0.355 0.400 - - 0 - 0.00%
2013-03-20 0 0.380 0.355 0.395 - - 0 0 - 0.380 0.355 0.395 - - 0 - 0.00%
2013-03-19 0 0.380 0.365 0.400 0.380 0.380 20,000 7,600 0.3800 0.380 0.365 0.400 0.380 0.380 20,000 0.3800 -5.00%
2013-03-18 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2013-03-15 0 0.400 0.355 0.445 - - 0 0 - 0.400 0.355 0.445 - - 0 - 0.00%
2013-03-14 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2013-03-13 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2013-03-12 0 0.400 0.380 0.400 0.400 0.400 84,000 33,600 0.4000 0.400 0.380 0.400 0.400 0.400 84,000 0.4000 0.00%
2013-03-11 0 0.400 0.380 0.400 0.400 0.400 156,000 62,400 0.4000 0.400 0.380 0.400 0.400 0.400 156,000 0.4000 8.11%
2013-03-08 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2013-03-07 0 0.370 0.370 0.420 - - 0 0 - 0.370 0.370 0.420 - - 0 - 0.00%
2013-03-06 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2013-03-05 0 0.370 0.370 0.400 0.370 0.370 18,000 6,660 0.3700 0.370 0.370 0.400 0.370 0.370 18,000 0.3700 0.00%
2013-03-04 0 0.370 0.370 0.390 0.370 0.370 30,000 11,100 0.3700 0.370 0.370 0.390 0.370 0.370 30,000 0.3700 0.00%
2013-03-01 0 0.370 0.355 0.400 - - 0 0 - 0.370 0.355 0.400 - - 0 - 0.00%
2013-02-28 0 0.370 0.355 0.400 0.355 0.370 22,000 8,110 0.3686 0.370 0.355 0.400 0.355 0.370 22,000 0.3686 2.78%
2013-02-27 0 0.360 0.370 0.430 - - 96,000 34,560 0.3600 0.360 0.370 0.430 - - 96,000 0.3600 0.00%
2013-02-26 0 0.360 0.360 0.390 0.330 0.355 62,000 20,560 0.3316 0.360 0.360 0.390 0.330 0.355 62,000 0.3316 -5.26%
2013-02-25 0 0.380 0.360 0.430 - - 0 0 - 0.380 0.360 0.430 - - 0 - 0.00%
2013-02-22 0 0.380 0.380 0.400 0.380 0.380 96,000 36,480 0.3800 0.380 0.380 0.400 0.380 0.380 96,000 0.3800 0.00%
2013-02-21 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2013-02-20 0 0.380 0.365 0.400 - - 0 0 - 0.380 0.365 0.400 - - 0 - 0.00%
2013-02-19 0 0.380 0.380 0.400 0.370 0.370 3,121 1,121 0.3592 0.380 0.380 0.400 0.370 0.370 3,121 0.3592 0.00%
2013-02-18 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2013-02-15 0 0.380 0.370 0.410 - - 0 0 - 0.380 0.370 0.410 - - 0 - 0.00%
2013-02-14 0 0.380 0.370 0.425 - - 0 0 - 0.380 0.370 0.425 - - 0 - 0.00%
2013-02-08 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2013-02-07 0 0.380 0.370 0.400 - - 0 0 - 0.380 0.370 0.400 - - 0 - 0.00%
2013-02-06 0 0.380 0.380 0.430 - - 0 0 - 0.380 0.380 0.430 - - 0 - 0.00%
2013-02-05 0 0.380 0.365 0.435 - - 0 0 - 0.380 0.365 0.435 - - 0 - 0.00%
2013-02-04 0 0.380 0.375 0.395 - - 0 0 - 0.380 0.375 0.395 - - 0 - 0.00%
2013-02-01 0 0.380 0.370 0.395 0.370 0.380 74,000 27,840 0.3762 0.380 0.370 0.395 0.370 0.380 74,000 0.3762 2.70%
2013-01-31 0 0.370 0.370 0.385 0.370 0.380 30,000 11,200 0.3733 0.370 0.370 0.385 0.370 0.380 30,000 0.3733 -6.33%
2013-01-30 0 0.395 0.390 0.395 0.390 0.395 186,000 73,100 0.3930 0.395 0.390 0.395 0.390 0.395 186,000 0.3930 0.00%
2013-01-29 0 0.395 0.375 0.395 0.395 0.395 132,000 52,140 0.3950 0.395 0.375 0.395 0.395 0.395 132,000 0.3950 0.00%
2013-01-28 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2013-01-25 0 0.395 0.380 0.395 0.370 0.435 296,000 116,470 0.3935 0.395 0.380 0.395 0.370 0.435 296,000 0.3935 2.60%
2013-01-24 0 0.385 0.370 0.385 0.370 0.385 154,000 57,330 0.3723 0.385 0.370 0.385 0.370 0.385 154,000 0.3723 4.05%
2013-01-23 0 0.370 0.370 0.380 0.360 0.375 386,000 142,530 0.3692 0.370 0.370 0.380 0.360 0.375 386,000 0.3692 -5.13%
2013-01-22 0 0.390 0.380 0.400 0.350 0.390 236,000 87,120 0.3692 0.390 0.380 0.400 0.350 0.390 236,000 0.3692 -2.50%
2013-01-21 0 0.400 0.350 0.440 - - 0 0 - 0.400 0.350 0.440 - - 0 - 0.00%
2013-01-18 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2013-01-17 0 0.400 0.365 0.410 - - 0 0 - 0.400 0.365 0.410 - - 0 - 0.00%
2013-01-16 0 0.400 0.355 0.440 - - 0 0 - 0.400 0.355 0.440 - - 0 - 0.00%
2013-01-15 0 0.400 0.350 0.425 - - 0 0 - 0.400 0.350 0.425 - - 0 - 0.00%
2013-01-14 0 0.400 0.385 0.400 0.400 0.400 4,000 1,600 0.4000 0.400 0.385 0.400 0.400 0.400 4,000 0.4000 3.90%
2013-01-11 0 0.385 0.385 0.400 0.385 0.385 12,000 4,620 0.3850 0.385 0.385 0.400 0.385 0.385 12,000 0.3850 0.00%
2013-01-10 0 0.385 0.385 0.400 0.385 0.385 30,000 11,550 0.3850 0.385 0.385 0.400 0.385 0.385 30,000 0.3850 0.00%
2013-01-09 0 0.385 0.385 0.400 0.380 0.385 100,577 38,322 0.3810 0.385 0.385 0.400 0.380 0.385 100,577 0.3810 4.05%
2013-01-08 0 0.370 0.365 0.400 - - 0 0 - 0.370 0.365 0.400 - - 0 - 0.00%
2013-01-07 0 0.370 0.370 0.450 - - 0 0 - 0.370 0.370 0.450 - - 0 - 0.00%
2013-01-04 0 0.370 0.370 0.395 0.370 0.370 20,000 7,400 0.3700 0.370 0.370 0.395 0.370 0.370 20,000 0.3700 -2.63%
2013-01-03 0 0.380 0.375 0.390 0.370 0.380 22,000 8,340 0.3791 0.380 0.375 0.390 0.370 0.380 22,000 0.3791 4.11%
2013-01-02 0 0.365 0.365 0.385 0.360 0.365 4,000 1,450 0.3625 0.365 0.365 0.385 0.360 0.365 4,000 0.3625 5.80%
2012-12-31 0 0.345 0.345 0.375 0.345 0.345 4,000 1,380 0.3450 0.345 0.345 0.375 0.345 0.345 4,000 0.3450 -5.48%
2012-12-28 0 0.365 0.365 0.420 - - 0 0 - 0.365 0.365 0.420 - - 0 - 0.00%
2012-12-27 0 0.365 0.365 0.380 0.350 0.350 100,000 35,000 0.3500 0.365 0.365 0.380 0.350 0.350 100,000 0.3500 0.00%
2012-12-24 0 0.365 0.365 0.400 0.350 0.350 100,000 35,000 0.3500 0.365 0.365 0.400 0.350 0.350 100,000 0.3500 -7.59%
2012-12-21 0 0.395 0.355 0.395 0.400 0.400 30,000 12,000 0.4000 0.395 0.355 0.395 0.400 0.400 30,000 0.4000 3.95%
2012-12-20 0 0.380 0.355 0.410 - - 0 0 - 0.380 0.355 0.410 - - 0 - 0.00%
2012-12-19 0 0.380 0.355 0.405 - - 0 0 - 0.380 0.355 0.405 - - 0 - 0.00%
2012-12-18 0 0.380 0.355 0.405 - - 0 0 - 0.380 0.355 0.405 - - 0 - 0.00%
2012-12-17 0 0.380 0.360 0.400 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2012-12-14 0 0.380 0.380 0.390 0.380 0.380 116,000 44,710 0.3854 0.380 0.380 0.390 0.380 0.380 116,000 0.3854 -5.00%
2012-12-13 0 0.400 0.375 0.410 - - 0 0 - 0.400 0.375 0.410 - - 0 - 0.00%
2012-12-12 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2012-12-11 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2012-12-10 0 0.400 0.375 0.400 0.400 0.400 22,000 8,800 0.4000 0.400 0.375 0.400 0.400 0.400 22,000 0.4000 0.00%
2012-12-07 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - -2.44%
2012-12-06 0 0.410 0.355 0.410 0.390 0.425 16,000 6,480 0.4050 0.410 0.355 0.410 0.390 0.425 16,000 0.4050 7.89%
2012-12-05 0 0.380 0.355 0.380 - - 500 170 0.3400 0.380 0.355 0.380 - - 500 0.3400 0.00%
2012-12-04 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2012-12-03 0 0.380 0.365 0.385 0.370 0.440 16,000 6,220 0.3888 0.380 0.365 0.385 0.370 0.440 16,000 0.3888 -1.30%
2012-11-30 0 0.385 0.375 0.405 - - 0 0 - 0.385 0.375 0.405 - - 0 - 0.00%
2012-11-29 0 0.385 0.375 0.400 - - 0 0 - 0.385 0.375 0.400 - - 0 - 0.00%
2012-11-28 0 0.385 0.385 0.405 0.370 0.410 92,000 36,930 0.4014 0.385 0.385 0.405 0.370 0.410 92,000 0.4014 4.05%
2012-11-27 0 0.370 0.355 0.380 - - 0 0 - 0.370 0.355 0.380 - - 0 - 0.00%
2012-11-26 0 0.370 0.365 0.380 0.360 0.370 35,881 13,199 0.3679 0.370 0.365 0.380 0.360 0.370 35,881 0.3679 -8.64%
2012-11-23 0 0.405 0.370 0.405 - - 0 0 - 0.405 0.370 0.405 - - 0 - -1.22%
2012-11-22 0 0.410 0.380 0.410 0.380 0.420 20,000 7,680 0.3840 0.410 0.380 0.410 0.380 0.420 20,000 0.3840 9.33%
2012-11-21 0 0.375 0.345 0.380 0.375 0.375 2,000 750 0.3750 0.375 0.345 0.380 0.375 0.375 2,000 0.3750 4.17%
2012-11-20 0 0.360 0.360 0.385 0.355 0.400 134,000 49,120 0.3666 0.360 0.360 0.385 0.355 0.400 134,000 0.3666 -4.00%
2012-11-19 0 0.375 0.370 0.395 0.360 0.415 18,000 6,770 0.3761 0.375 0.370 0.395 0.360 0.415 18,000 0.3761 0.00%
2012-11-16 0 0.375 0.360 0.435 0.370 0.375 30,000 11,150 0.3717 0.375 0.360 0.435 0.370 0.375 30,000 0.3717 1.35%
2012-11-15 0 0.370 0.350 0.380 - - 0 0 - 0.370 0.350 0.380 - - 0 - 0.00%
2012-11-14 0 0.370 0.365 0.380 - - 0 0 - 0.370 0.365 0.380 - - 0 - 0.00%
2012-11-13 0 0.370 0.350 0.380 - - 0 0 - 0.370 0.350 0.380 - - 0 - 0.00%
2012-11-12 0 0.370 0.370 0.390 0.350 0.350 20,000 7,000 0.3500 0.370 0.370 0.390 0.350 0.350 20,000 0.3500 -6.33%
2012-11-09 0 0.395 0.375 0.435 - - 0 0 - 0.395 0.375 0.435 - - 0 - 0.00%
2012-11-08 0 0.395 0.365 0.440 - - 0 0 - 0.395 0.365 0.440 - - 0 - 0.00%
2012-11-07 0 0.395 0.385 0.420 - - 0 0 - 0.395 0.385 0.420 - - 0 - 0.00%
2012-11-06 0 0.395 0.375 0.440 - - 0 0 - 0.395 0.375 0.440 - - 0 - 0.00%
2012-11-05 0 0.395 0.390 0.445 0.395 0.395 20,000 7,900 0.3950 0.395 0.390 0.445 0.395 0.395 20,000 0.3950 -1.25%
2012-11-02 0 0.400 0.395 0.420 0.390 0.430 334,000 131,560 0.3939 0.400 0.395 0.420 0.390 0.430 334,000 0.3939 -9.09%
2012-11-01 0 0.440 0.400 0.450 - - 0 0 - 0.440 0.400 0.450 - - 0 - 0.00%
2012-10-31 0 0.440 0.390 0.440 - - 0 0 - 0.440 0.390 0.440 - - 0 - -4.35%
2012-10-30 0 0.460 0.390 0.480 - - 0 0 - 0.460 0.390 0.480 - - 0 - 0.00%
2012-10-29 0 0.460 0.405 0.460 - - 0 0 - 0.460 0.405 0.460 - - 0 - 0.00%
2012-10-26 0 0.460 0.410 0.470 - - 0 0 - 0.460 0.410 0.470 - - 0 - 0.00%
2012-10-25 0 0.460 0.455 0.460 0.440 0.460 136,000 60,710 0.4464 0.460 0.455 0.460 0.440 0.460 136,000 0.4464 6.98%
2012-10-24 0 0.430 0.430 0.440 0.400 0.430 98,000 42,020 0.4288 0.430 0.430 0.440 0.400 0.430 98,000 0.4288 1.18%
2012-10-22 0 0.425 0.390 0.425 - - 0 0 - 0.425 0.390 0.425 - - 0 - -2.30%
2012-10-19 0 0.435 0.400 0.450 0.435 0.435 54,000 23,490 0.4350 0.435 0.400 0.450 0.435 0.435 54,000 0.4350 1.16%
2012-10-18 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - -1.15%
2012-10-17 0 0.435 0.400 0.435 0.435 0.440 132,365 58,038 0.4385 0.435 0.400 0.435 0.435 0.440 132,365 0.4385 3.57%
2012-10-16 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2012-10-15 0 0.420 0.400 0.420 0.400 0.430 130,000 52,620 0.4048 0.420 0.400 0.420 0.400 0.430 130,000 0.4048 2.44%
2012-10-12 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2012-10-11 0 0.410 0.395 0.430 0.410 0.440 270,000 118,040 0.4372 0.410 0.395 0.430 0.410 0.440 270,000 0.4372 0.00%
2012-10-10 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2012-10-09 0 0.410 0.400 0.410 0.390 0.420 304,000 120,700 0.3970 0.410 0.400 0.410 0.390 0.420 304,000 0.3970 12.33%
2012-10-08 0 0.365 0.365 0.450 - - 0 0 - 0.365 0.365 0.450 - - 0 - 1.39%
2012-10-05 0 0.360 0.325 0.430 - - 0 0 - 0.360 0.325 0.430 - - 0 - 0.00%
2012-10-04 0 0.360 0.310 0.440 0.360 0.360 40,000 14,400 0.3600 0.360 0.310 0.440 0.360 0.360 40,000 0.3600 9.09%
2012-10-03 0 0.330 0.320 0.440 - - 0 0 - 0.330 0.320 0.440 - - 0 - 0.00%
2012-09-28 0 0.330 0.325 0.360 0.300 0.330 26,000 8,360 0.3215 0.330 0.325 0.360 0.300 0.330 26,000 0.3215 -8.33%
2012-09-27 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - -2.70%
2012-09-26 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2012-09-25 0 0.370 0.320 0.370 0.315 0.370 6,500 2,160 0.3323 0.370 0.320 0.370 0.315 0.370 6,500 0.3323 15.63%
2012-09-24 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - -1.54%
2012-09-21 0 0.325 0.305 0.345 - - 1,000 300 0.3000 0.325 0.305 0.345 - - 1,000 0.3000 0.00%
2012-09-20 0 0.325 0.325 0.360 0.325 0.325 40,000 13,000 0.3250 0.325 0.325 0.360 0.325 0.325 40,000 0.3250 -9.72%
2012-09-19 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2012-09-18 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - 0.00%
2012-09-17 0 0.360 0.325 0.370 - - 0 0 - 0.360 0.325 0.370 - - 0 - 0.00%
2012-09-14 0 0.360 0.310 0.370 0.360 0.360 4,000 1,440 0.3600 0.360 0.310 0.370 0.360 0.360 4,000 0.3600 2.86%
2012-09-13 0 0.350 0.305 0.380 - - 0 0 - 0.350 0.305 0.380 - - 0 - 0.00%
2012-09-12 0 0.350 0.295 0.380 - - 0 0 - 0.350 0.295 0.380 - - 0 - 0.00%
2012-09-11 0 0.350 0.310 0.380 - - 0 0 - 0.350 0.310 0.380 - - 0 - 0.00%
2012-09-10 0 0.350 0.320 0.380 - - 0 0 - 0.350 0.320 0.380 - - 0 - 0.00%
2012-09-07 0 0.350 0.310 0.360 0.350 0.350 150,000 52,500 0.3500 0.350 0.310 0.360 0.350 0.350 150,000 0.3500 4.48%
2012-09-06 0 0.335 0.305 0.360 - - 0 0 - 0.335 0.305 0.360 - - 0 - 0.00%
2012-09-05 0 0.335 0.335 0.350 0.335 0.335 30,000 10,050 0.3350 0.335 0.335 0.350 0.335 0.335 30,000 0.3350 3.08%
2012-09-04 0 0.325 0.305 0.350 - - 0 0 - 0.325 0.305 0.350 - - 0 - 0.00%
2012-09-03 0 0.325 0.300 0.350 - - 0 0 - 0.325 0.300 0.350 - - 0 - 0.00%
2012-08-31 0 0.325 0.305 0.350 - - 0 0 - 0.325 0.305 0.350 - - 0 - 0.00%
2012-08-30 0 0.325 0.295 0.350 - - 0 0 - 0.325 0.295 0.350 - - 0 - 0.00%
2012-08-29 0 0.325 0.315 0.350 - - 0 0 - 0.325 0.315 0.350 - - 0 - 0.00%
2012-08-28 0 0.325 0.305 0.345 - - 0 0 - 0.325 0.305 0.345 - - 0 - 0.00%
2012-08-27 0 0.325 0.325 0.345 0.320 0.325 50,000 16,170 0.3234 0.325 0.325 0.345 0.320 0.325 50,000 0.3234 -8.45%
2012-08-24 0 0.355 0.325 0.400 - - 0 0 - 0.355 0.325 0.400 - - 0 - 0.00%
2012-08-23 0 0.355 0.325 0.400 - - 0 0 - 0.355 0.325 0.400 - - 0 - 0.00%
2012-08-22 0 0.355 0.325 0.380 - - 0 0 - 0.355 0.325 0.380 - - 0 - 0.00%
2012-08-21 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - 0.00%
2012-08-20 0 0.355 0.325 0.360 - - 0 0 - 0.355 0.325 0.360 - - 0 - 0.00%
2012-08-17 0 0.355 0.325 0.470 - - 0 0 - 0.355 0.325 0.470 - - 0 - 0.00%
2012-08-16 0 0.355 0.340 0.355 0.355 0.355 60,000 21,300 0.3550 0.355 0.340 0.355 0.355 0.355 60,000 0.3550 -6.58%
2012-08-15 0 0.380 0.340 0.380 0.380 0.380 4,000 1,520 0.3800 0.380 0.340 0.380 0.380 0.380 4,000 0.3800 0.00%
2012-08-14 0 0.380 0.355 0.400 - - 0 0 - 0.380 0.355 0.400 - - 0 - 0.00%
2012-08-13 0 0.380 0.340 0.500 - - 0 0 - 0.380 0.340 0.500 - - 0 - 0.00%
2012-08-10 0 0.380 0.340 0.500 - - 1,000 320 0.3200 0.380 0.340 0.500 - - 1,000 0.3200 0.00%
2012-08-09 0 0.380 0.340 0.475 - - 0 0 - 0.380 0.340 0.475 - - 0 - 0.00%
2012-08-08 0 0.380 0.340 0.390 - - 0 0 - 0.380 0.340 0.390 - - 0 - 0.00%
2012-08-07 0 0.380 0.345 0.390 - - 0 0 - 0.380 0.345 0.390 - - 0 - 0.00%
2012-08-06 0 0.380 0.345 0.400 - - 0 0 - 0.380 0.345 0.400 - - 0 - 0.00%
2012-08-03 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2012-08-02 0 0.380 0.340 0.400 - - 0 0 - 0.380 0.340 0.400 - - 0 - 0.00%
2012-08-01 0 0.380 0.365 0.420 - - 0 0 - 0.380 0.365 0.420 - - 0 - 0.00%
2012-07-31 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2012-07-30 0 0.380 0.340 0.490 - - 0 0 - 0.380 0.340 0.490 - - 0 - 0.00%
2012-07-27 0 0.380 0.340 0.400 - - 0 0 - 0.380 0.340 0.400 - - 0 - 0.00%
2012-07-26 0 0.380 0.345 0.400 - - 0 0 - 0.380 0.345 0.400 - - 0 - 0.00%
2012-07-25 0 0.380 0.345 0.400 - - 0 0 - 0.380 0.345 0.400 - - 0 - 0.00%
2012-07-24 0 0.380 0.350 0.400 - - 0 0 - 0.380 0.350 0.400 - - 0 - 0.00%
2012-07-23 0 0.380 0.340 0.400 - - 0 0 - 0.380 0.340 0.400 - - 0 - 0.00%
2012-07-20 0 0.380 0.380 0.390 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.390 0.380 0.380 20,000 0.3800 -5.00%
2012-07-19 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2012-07-18 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2012-07-17 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2012-07-16 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2012-07-13 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2012-07-12 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 0.400 0.390 0.400 0.400 0.400 20,000 0.4000 -1.23%
2012-07-11 0 0.405 0.405 0.410 0.380 0.380 80,000 30,400 0.3800 0.405 0.405 0.410 0.380 0.380 80,000 0.3800 0.00%
2012-07-10 0 0.405 0.380 0.470 - - 0 0 - 0.405 0.380 0.470 - - 0 - 0.00%
2012-07-09 0 0.405 0.370 0.470 - - 0 0 - 0.405 0.370 0.470 - - 0 - 0.00%
2012-07-06 0 0.405 0.380 0.445 - - 0 0 - 0.405 0.380 0.445 - - 0 - 0.00%
2012-07-05 0 0.405 0.380 0.455 - - 0 0 - 0.405 0.380 0.455 - - 0 - 0.00%
2012-07-04 0 0.405 0.390 0.470 - - 0 0 - 0.405 0.390 0.470 - - 0 - 0.00%
2012-07-03 0 0.405 0.405 0.445 - - 0 0 - 0.405 0.405 0.445 - - 0 - 2.53%
2012-06-29 0 0.395 0.375 0.470 - - 0 0 - 0.395 0.375 0.470 - - 0 - 0.00%
2012-06-28 0 0.395 0.375 0.460 - - 0 0 - 0.395 0.375 0.460 - - 0 - 0.00%
2012-06-27 0 0.395 0.380 0.465 - - 0 0 - 0.395 0.380 0.465 - - 0 - 0.00%
2012-06-26 0 0.395 0.380 0.465 - - 0 0 - 0.395 0.380 0.465 - - 0 - 0.00%
2012-06-25 0 0.395 0.380 0.470 - - 0 0 - 0.395 0.380 0.470 - - 0 - 0.00%
2012-06-22 0 0.395 0.380 0.470 - - 0 0 - 0.395 0.380 0.470 - - 0 - 0.00%
2012-06-21 0 0.395 0.380 0.470 - - 0 0 - 0.395 0.380 0.470 - - 0 - 0.00%
2012-06-20 0 0.395 0.395 0.465 0.395 0.395 10,000 3,950 0.3950 0.395 0.395 0.465 0.395 0.395 10,000 0.3950 1.28%
2012-06-19 0 0.390 0.390 0.465 0.380 0.380 10,000 3,800 0.3800 0.390 0.390 0.465 0.380 0.380 10,000 0.3800 -9.30%
2012-06-18 0 0.430 0.380 0.430 0.430 0.430 298,000 128,140 0.4300 0.430 0.380 0.430 0.430 0.430 298,000 0.4300 6.17%
2012-06-15 0 0.405 0.380 0.470 - - 0 0 - 0.405 0.380 0.470 - - 0 - 0.00%
2012-06-14 0 0.405 0.380 0.465 - - 0 0 - 0.405 0.380 0.465 - - 0 - 0.00%
2012-06-13 0 0.405 0.385 0.430 - - 0 0 - 0.405 0.385 0.430 - - 0 - 0.00%
2012-06-12 0 0.405 0.405 0.430 0.360 0.405 440,000 173,320 0.3939 0.405 0.405 0.430 0.360 0.405 440,000 0.3939 2.53%
2012-06-11 0 0.395 0.375 0.450 - - 0 0 - 0.395 0.375 0.450 - - 0 - 0.00%
2012-06-08 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2012-06-07 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2012-06-06 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2012-06-05 0 0.395 0.395 0.400 0.360 0.395 102,300 36,892 0.3606 0.395 0.395 0.400 0.360 0.395 102,300 0.3606 5.33%
2012-06-04 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 1.35%
2012-06-01 0 0.370 0.370 0.400 0.365 0.365 14,000 5,110 0.3650 0.370 0.370 0.400 0.365 0.365 14,000 0.3650 -9.76%
2012-05-31 0 0.410 0.375 0.430 - - 0 0 - 0.410 0.375 0.430 - - 0 - 0.00%
2012-05-30 0 0.410 0.375 0.430 - - 0 0 - 0.410 0.375 0.430 - - 0 - 0.00%
2012-05-29 0 0.410 0.360 0.430 - - 0 0 - 0.410 0.360 0.430 - - 0 - 0.00%
2012-05-28 0 0.410 0.370 0.430 0.410 0.410 200,000 82,000 0.4100 0.410 0.370 0.430 0.410 0.410 200,000 0.4100 0.00%
2012-05-25 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2012-05-24 0 0.410 0.405 0.440 0.380 0.410 38,000 15,280 0.4021 0.410 0.405 0.440 0.380 0.410 38,000 0.4021 -12.77%
2012-05-23 0 0.470 0.385 0.495 - - 0 0 - 0.470 0.385 0.495 - - 0 - 0.00%
2012-05-22 0 0.470 0.390 0.495 - - 0 0 - 0.470 0.390 0.495 - - 0 - 0.00%
2012-05-21 0 0.470 0.385 0.490 - - 0 0 - 0.470 0.385 0.490 - - 0 - 0.00%
2012-05-18 0 0.470 0.375 0.500 - - 0 0 - 0.470 0.375 0.500 - - 0 - 0.00%
2012-05-17 0 0.470 0.385 0.495 - - 0 0 - 0.470 0.385 0.495 - - 0 - 0.00%
2012-05-16 0 0.470 0.380 0.500 - - 0 0 - 0.470 0.380 0.500 - - 0 - 0.00%
2012-05-15 0 0.470 0.370 0.470 - - 0 0 - 0.470 0.370 0.470 - - 0 - 0.00%
2012-05-14 0 0.470 0.375 0.500 - - 0 0 - 0.470 0.375 0.500 - - 0 - 0.00%
2012-05-11 0 0.470 0.370 0.495 - - 0 0 - 0.470 0.370 0.495 - - 0 - 0.00%
2012-05-10 0 0.470 0.375 0.490 0.460 0.470 198,000 92,810 0.4687 0.470 0.375 0.490 0.460 0.470 198,000 0.4687 0.00%
2012-05-09 0 0.470 0.380 0.470 - - 388 155 0.3995 0.470 0.380 0.470 - - 388 0.3995 -3.09%
2012-05-08 0 0.485 0.400 0.485 0.485 0.485 300,000 145,500 0.4850 0.485 0.400 0.485 0.485 0.485 300,000 0.4850 5.43%
2012-05-07 0 0.460 0.390 0.470 - - 0 0 - 0.460 0.390 0.470 - - 0 - 0.00%
2012-05-04 0 0.460 0.395 0.475 0.455 0.475 490,000 231,800 0.4731 0.460 0.395 0.475 0.455 0.475 490,000 0.4731 -4.17%
2012-05-03 0 0.480 0.380 0.480 0.415 0.500 40,000 18,290 0.4573 0.480 0.380 0.480 0.415 0.500 40,000 0.4573 23.08%
2012-05-02 0 0.390 0.380 0.405 - - 0 0 - 0.390 0.380 0.405 - - 0 - 0.00%
2012-04-30 0 0.390 0.370 0.400 0.390 0.390 16,000 6,240 0.3900 0.390 0.370 0.400 0.390 0.390 16,000 0.3900 -3.70%
2012-04-27 0 0.405 0.370 0.405 - - 80,000 32,400 0.4050 0.405 0.370 0.405 - - 80,000 0.4050 -1.22%
2012-04-26 0 0.410 0.390 0.410 0.420 0.430 112,000 48,000 0.4286 0.410 0.390 0.410 0.420 0.430 112,000 0.4286 -2.38%
2012-04-25 0 0.420 0.375 0.425 0.385 0.420 32,000 12,390 0.3872 0.420 0.375 0.425 0.385 0.420 32,000 0.3872 6.33%
2012-04-24 0 0.395 0.395 0.410 0.360 0.400 110,000 42,270 0.3843 0.395 0.395 0.410 0.360 0.400 110,000 0.3843 0.00%
2012-04-23 0 0.395 0.355 0.425 - - 0 0 - 0.395 0.355 0.425 - - 0 - 0.00%
2012-04-20 0 0.395 0.365 0.435 - - 0 0 - 0.395 0.365 0.435 - - 0 - 0.00%
2012-04-19 0 0.395 0.395 0.430 0.350 0.395 554,000 201,760 0.3642 0.395 0.395 0.430 0.350 0.395 554,000 0.3642 -12.22%
2012-04-18 0 0.450 0.385 0.390 0.450 0.450 100,000 45,000 0.4500 0.450 0.385 0.390 0.450 0.450 100,000 0.4500 0.00%
2012-04-17 0 0.450 0.375 0.495 - - 0 0 - 0.450 0.375 0.495 - - 0 - 0.00%
2012-04-16 0 0.450 0.375 0.485 - - 0 0 - 0.450 0.375 0.485 - - 0 - 0.00%
2012-04-13 0 0.450 0.385 0.470 0.390 0.450 4,000 1,680 0.4200 0.450 0.385 0.470 0.390 0.450 4,000 0.4200 -5.26%
2012-04-12 0 0.475 0.390 0.475 0.495 0.495 312,000 155,220 0.4975 0.475 0.390 0.475 0.495 0.495 312,000 0.4975 10.47%
2012-04-11 0 0.430 0.355 0.440 - - 0 0 - 0.430 0.355 0.440 - - 0 - 0.00%
2012-04-10 0 0.430 0.355 0.430 - - 0 0 - 0.430 0.355 0.430 - - 0 - 0.00%
2012-04-05 0 0.430 0.355 0.440 - - 0 0 - 0.430 0.355 0.440 - - 0 - 0.00%
2012-04-03 0 0.430 0.380 0.430 - - 0 0 - 0.430 0.380 0.430 - - 0 - -8.51%
2012-04-02 0 0.470 0.375 0.470 - - 0 0 - 0.470 0.375 0.470 - - 0 - 0.00%
2012-03-30 0 0.470 0.385 0.470 0.470 0.470 80,000 37,600 0.4700 0.470 0.385 0.470 0.470 0.470 80,000 0.4700 1.08%
2012-03-29 0 0.465 0.355 0.475 - - 0 0 - 0.465 0.355 0.475 - - 0 - 0.00%
2012-03-28 0 0.465 0.365 0.475 - - 0 0 - 0.465 0.365 0.475 - - 0 - 0.00%
2012-03-27 0 0.465 0.365 0.485 - - 0 0 - 0.465 0.365 0.485 - - 0 - 0.00%
2012-03-26 0 0.465 0.355 0.465 - - 0 0 - 0.465 0.355 0.465 - - 0 - -1.06%
2012-03-23 0 0.470 0.355 0.470 - - 0 0 - 0.470 0.355 0.470 - - 0 - -1.05%
2012-03-22 0 0.475 0.365 0.475 - - 0 0 - 0.475 0.365 0.475 - - 0 - -2.06%
2012-03-21 0 0.485 0.355 0.485 - - 0 0 - 0.485 0.355 0.485 - - 0 - -2.02%
2012-03-20 0 0.495 0.355 0.495 0.495 0.495 2,000 990 0.4950 0.495 0.355 0.495 0.495 0.495 2,000 0.4950 26.92%
2012-03-19 0 0.390 0.380 0.495 0.390 0.390 8,000 3,120 0.3900 0.390 0.380 0.495 0.390 0.390 8,000 0.3900 -2.50%
2012-03-16 0 0.400 0.355 0.495 0.400 0.400 10,000 4,000 0.4000 0.400 0.355 0.495 0.400 0.400 10,000 0.4000 0.00%
2012-03-15 0 0.400 0.355 0.430 0.400 0.400 10,000 4,000 0.4000 0.400 0.355 0.430 0.400 0.400 10,000 0.4000 0.00%
2012-03-14 0 0.400 0.400 0.490 - - 0 0 - 0.400 0.400 0.490 - - 0 - 0.00%
2012-03-13 0 0.400 0.400 0.510 - - 0 0 - 0.400 0.400 0.510 - - 0 - 1.27%
2012-03-12 0 0.395 0.395 0.490 - - 0 0 - 0.395 0.395 0.490 - - 0 - 0.00%
2012-03-09 0 0.395 0.385 0.475 0.395 0.400 20,000 7,950 0.3975 0.395 0.385 0.475 0.395 0.400 20,000 0.3975 2.60%
2012-03-08 0 0.385 0.385 0.470 - - 0 0 - 0.385 0.385 0.470 - - 0 - 5.48%
2012-03-07 0 0.365 0.365 0.480 - - 0 0 - 0.365 0.365 0.480 - - 0 - 0.00%
2012-03-06 0 0.365 0.365 0.460 0.350 0.400 138,000 49,500 0.3587 0.365 0.365 0.460 0.350 0.400 138,000 0.3587 -8.75%
2012-03-05 0 0.400 0.400 0.475 - - 0 0 - 0.400 0.400 0.475 - - 0 - 0.00%
2012-03-02 0 0.400 0.400 0.470 - - 0 0 - 0.400 0.400 0.470 - - 0 - 0.00%
2012-03-01 0 0.400 0.400 0.470 0.380 0.390 56,000 21,340 0.3811 0.400 0.400 0.470 0.380 0.390 56,000 0.3811 12.68%
2012-02-29 0 0.355 0.355 0.465 0.355 0.355 2,000 710 0.3550 0.355 0.355 0.465 0.355 0.355 2,000 0.3550 -12.35%
2012-02-28 0 0.405 0.365 0.440 0.405 0.445 16,000 6,980 0.4363 0.405 0.365 0.440 0.405 0.445 16,000 0.4363 -8.99%
2012-02-27 0 0.445 0.440 0.445 0.440 0.445 12,000 5,290 0.4408 0.445 0.440 0.445 0.440 0.445 12,000 0.4408 1.14%
2012-02-24 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2012-02-23 0 0.440 0.440 0.450 0.440 0.440 10,000 4,400 0.4400 0.440 0.440 0.450 0.440 0.440 10,000 0.4400 4.76%
2012-02-22 0 0.420 0.420 0.470 - - 0 0 - 0.420 0.420 0.470 - - 0 - 0.00%
2012-02-21 0 0.420 0.420 0.430 0.420 0.430 94,000 40,110 0.4267 0.420 0.420 0.430 0.420 0.430 94,000 0.4267 -1.18%
2012-02-20 0 0.425 0.425 0.450 0.425 0.425 24,000 10,200 0.4250 0.425 0.425 0.450 0.425 0.425 24,000 0.4250 0.00%
2012-02-17 0 0.425 0.380 0.425 0.425 0.425 2,000 850 0.4250 0.425 0.380 0.425 0.425 0.425 2,000 0.4250 0.00%
2012-02-16 0 0.425 0.380 0.440 0.425 0.425 2,000 850 0.4250 0.425 0.380 0.440 0.425 0.425 2,000 0.4250 0.00%
2012-02-15 0 0.425 0.410 0.425 0.410 0.495 48,000 20,010 0.4169 0.425 0.410 0.425 0.410 0.495 48,000 0.4169 3.66%
2012-02-14 0 0.410 0.355 0.420 - - 0 0 - 0.410 0.355 0.420 - - 0 - 0.00%
2012-02-13 0 0.410 0.355 0.410 0.415 0.430 16,000 6,760 0.4225 0.410 0.355 0.410 0.415 0.430 16,000 0.4225 7.89%
2012-02-10 0 0.380 0.380 0.445 0.350 0.380 708,200 267,306 0.3774 0.380 0.380 0.445 0.350 0.380 708,200 0.3774 1.33%
2012-02-09 0 0.375 0.350 0.380 - - 0 0 - 0.375 0.350 0.380 - - 0 - 0.00%
2012-02-08 0 0.375 0.350 0.375 0.350 0.375 110,000 38,750 0.3523 0.375 0.350 0.375 0.350 0.375 110,000 0.3523 7.14%
2012-02-07 0 0.350 0.350 0.375 0.350 0.350 4,000 1,400 0.3500 0.350 0.350 0.375 0.350 0.350 4,000 0.3500 0.00%
2012-02-06 0 0.350 0.350 0.360 - - 0 0 - 0.350 0.350 0.360 - - 0 - 0.00%
2012-02-03 0 0.350 0.350 0.375 0.350 0.350 100,000 35,000 0.3500 0.350 0.350 0.375 0.350 0.350 100,000 0.3500 0.00%
2012-02-02 0 0.350 0.350 0.375 0.350 0.350 5,000 1,730 0.3460 0.350 0.350 0.375 0.350 0.350 5,000 0.3460 0.00%
2012-02-01 0 0.350 0.350 0.365 0.350 0.350 220,000 77,000 0.3500 0.350 0.350 0.365 0.350 0.350 220,000 0.3500 6.06%
2012-01-31 0 0.330 0.330 0.365 0.330 0.350 194,000 67,620 0.3486 0.330 0.330 0.365 0.330 0.350 194,000 0.3486 -5.71%
2012-01-30 0 0.350 0.350 0.385 0.350 0.350 20,000 7,000 0.3500 0.350 0.350 0.385 0.350 0.350 20,000 0.3500 0.00%
2012-01-27 0 0.350 0.350 0.390 - - 200,000 70,000 0.3500 0.350 0.350 0.390 - - 200,000 0.3500 0.00%
2012-01-26 0 0.350 0.350 0.385 0.350 0.350 150,000 52,500 0.3500 0.350 0.350 0.385 0.350 0.350 150,000 0.3500 0.00%
2012-01-20 0 0.350 0.350 0.380 0.350 0.355 50,000 17,600 0.3520 0.350 0.350 0.380 0.350 0.355 50,000 0.3520 0.00%
2012-01-19 0 0.350 0.350 0.370 0.350 0.350 150,000 52,500 0.3500 0.350 0.350 0.370 0.350 0.350 150,000 0.3500 0.00%
2012-01-18 0 0.350 0.350 0.365 0.350 0.350 30,000 10,500 0.3500 0.350 0.350 0.365 0.350 0.350 30,000 0.3500 4.48%
2012-01-17 0 0.335 0.335 0.365 0.335 0.380 214,000 74,930 0.3501 0.335 0.335 0.365 0.335 0.380 214,000 0.3501 3.08%
2012-01-16 0 0.325 0.320 0.380 - - 0 0 - 0.325 0.320 0.380 - - 0 - 0.00%
2012-01-13 0 0.325 0.320 0.380 - - 0 0 - 0.325 0.320 0.380 - - 0 - 0.00%
2012-01-12 0 0.325 0.320 0.385 - - 0 0 - 0.325 0.320 0.385 - - 0 - 0.00%
2012-01-11 0 0.325 0.325 0.380 - - 0 0 - 0.325 0.325 0.380 - - 0 - 0.00%
2012-01-10 0 0.325 0.325 0.385 0.320 0.320 12,000 3,840 0.3200 0.325 0.325 0.385 0.320 0.320 12,000 0.3200 -12.16%
2012-01-09 0 0.370 0.330 0.380 - - 0 0 - 0.370 0.330 0.380 - - 0 - 0.00%
2012-01-06 0 0.370 0.320 0.390 - - 0 0 - 0.370 0.320 0.390 - - 0 - 0.00%
2012-01-05 0 0.370 0.325 0.390 - - 0 0 - 0.370 0.325 0.390 - - 0 - 0.00%
2012-01-04 0 0.370 0.325 0.385 - - 0 0 - 0.370 0.325 0.385 - - 0 - 0.00%
2012-01-03 0 0.370 0.320 0.385 - - 0 0 - 0.370 0.320 0.385 - - 0 - 0.00%
2011-12-30 0 0.370 0.310 0.365 0.305 0.380 118,000 43,310 0.3670 0.370 0.310 0.365 0.305 0.380 118,000 0.3670 4.23%
2011-12-29 0 0.355 0.305 0.380 - - 0 0 - 0.355 0.305 0.380 - - 0 - 0.00%
2011-12-28 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2011-12-23 0 0.355 0.330 0.370 0.355 0.355 200,000 71,000 0.3550 0.355 0.330 0.370 0.355 0.355 200,000 0.3550 -1.39%
2011-12-22 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2011-12-21 0 0.360 0.325 0.380 0.315 0.360 1,327,000 448,895 0.3383 0.360 0.325 0.380 0.315 0.360 1,327,000 0.3383 4.35%
2011-12-20 0 0.345 0.310 0.350 0.300 0.345 592,000 190,370 0.3216 0.345 0.310 0.350 0.300 0.345 592,000 0.3216 7.81%
2011-12-19 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2011-12-16 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2011-12-15 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2011-12-14 0 0.320 0.320 0.350 0.305 0.345 230,000 74,900 0.3257 0.320 0.320 0.350 0.305 0.345 230,000 0.3257 -5.88%
2011-12-13 0 0.340 0.315 0.340 0.315 0.355 230,000 77,300 0.3361 0.340 0.315 0.340 0.315 0.355 230,000 0.3361 -5.56%
2011-12-12 0 0.360 0.335 0.365 0.295 0.360 1,458,000 492,070 0.3375 0.360 0.335 0.365 0.295 0.360 1,458,000 0.3375 16.13%
2011-12-09 0 0.310 0.290 0.310 0.285 0.310 538,000 160,830 0.2989 0.310 0.290 0.310 0.285 0.310 538,000 0.2989 -6.06%
2011-12-08 0 0.330 0.295 0.330 - - 0 0 - 0.330 0.295 0.330 - - 0 - 0.00%
2011-12-07 0 0.330 0.285 0.330 0.270 0.330 56,000 16,370 0.2923 0.330 0.285 0.330 0.270 0.330 56,000 0.2923 15.79%
2011-12-06 0 0.285 0.280 0.310 - - 0 0 - 0.285 0.280 0.310 - - 0 - 0.00%
2011-12-05 0 0.285 0.280 0.310 - - 0 0 - 0.285 0.280 0.310 - - 0 - 0.00%
2011-12-02 0 0.285 0.285 0.310 - - 0 0 - 0.285 0.285 0.310 - - 0 - 0.00%
2011-12-01 0 0.285 0.285 0.300 - - 0 0 - 0.285 0.285 0.300 - - 0 - 1.79%
2011-11-30 0 0.280 0.280 0.300 0.280 0.280 2,000 560 0.2800 0.280 0.280 0.300 0.280 0.280 2,000 0.2800 0.00%
2011-11-29 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2011-11-28 0 0.280 0.280 0.295 0.280 0.280 78,000 21,840 0.2800 0.280 0.280 0.295 0.280 0.280 78,000 0.2800 0.00%
2011-11-25 0 0.280 0.280 0.285 0.280 0.280 36,000 10,080 0.2800 0.280 0.280 0.285 0.280 0.280 36,000 0.2800 -3.45%
2011-11-24 0 0.290 0.290 0.295 0.280 0.290 40,000 11,470 0.2868 0.290 0.290 0.295 0.280 0.290 40,000 0.2868 -12.12%
2011-11-23 0 0.330 0.290 0.330 0.280 0.330 74,000 23,540 0.3181 0.330 0.290 0.330 0.280 0.330 74,000 0.3181 15.79%
2011-11-22 0 0.285 0.285 0.300 0.285 0.285 10,000 2,850 0.2850 0.285 0.285 0.300 0.285 0.285 10,000 0.2850 -5.00%
2011-11-21 0 0.300 0.275 0.300 0.275 0.300 294,000 87,150 0.2964 0.300 0.275 0.300 0.275 0.300 294,000 0.2964 11.11%
2011-11-18 0 0.270 0.270 0.300 0.270 0.270 270,000 72,900 0.2700 0.270 0.270 0.300 0.270 0.270 270,000 0.2700 -10.00%
2011-11-17 0 0.300 0.270 0.350 - - 0 0 - 0.300 0.270 0.350 - - 0 - 0.00%
2011-11-16 0 0.300 0.270 0.370 - - 0 0 - 0.300 0.270 0.370 - - 0 - 0.00%
2011-11-15 0 0.300 0.270 0.370 - - 0 0 - 0.300 0.270 0.370 - - 0 - 0.00%
2011-11-14 0 0.300 0.300 0.365 - - 0 0 - 0.300 0.300 0.365 - - 0 - 5.26%
2011-11-11 0 0.285 0.285 0.370 - - 0 0 - 0.285 0.285 0.370 - - 0 - 5.56%
2011-11-10 0 0.270 0.270 0.345 0.270 0.275 80,000 21,640 0.2705 0.270 0.270 0.345 0.270 0.275 80,000 0.2705 -1.82%
2011-11-09 0 0.275 0.275 0.350 0.275 0.275 6,000 1,650 0.2750 0.275 0.275 0.350 0.275 0.275 6,000 0.2750 -1.79%
2011-11-08 0 0.280 0.280 0.350 - - 0 0 - 0.280 0.280 0.350 - - 0 - 1.82%
2011-11-07 0 0.275 0.275 0.350 0.265 0.265 40,000 10,600 0.2650 0.275 0.275 0.350 0.265 0.265 40,000 0.2650 -3.51%
2011-11-04 0 0.285 0.285 0.370 0.285 0.285 40,500 11,535 0.2848 0.285 0.285 0.370 0.285 0.285 40,500 0.2848 0.00%
2011-11-03 0 0.285 0.285 0.370 - - 0 0 - 0.285 0.285 0.370 - - 0 - 0.00%
2011-11-02 0 0.285 0.285 0.370 - - 0 0 - 0.285 0.285 0.370 - - 0 - 0.00%
2011-11-01 0 0.285 0.285 0.345 0.270 0.270 20,000 5,400 0.2700 0.285 0.285 0.345 0.270 0.270 20,000 0.2700 -10.94%
2011-10-31 0 0.320 0.270 0.370 0.320 0.370 42,000 13,540 0.3224 0.320 0.270 0.370 0.320 0.370 42,000 0.3224 6.67%
2011-10-28 0 0.300 0.275 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.275 0.300 0.300 0.300 2,000 0.3000 -3.23%
2011-10-27 0 0.310 0.305 0.310 0.270 0.340 142,000 44,610 0.3142 0.310 0.305 0.310 0.270 0.340 142,000 0.3142 14.81%
2011-10-26 0 0.270 0.270 0.280 - - 388 100 0.2577 0.270 0.270 0.280 - - 388 0.2577 0.00%
2011-10-25 0 0.270 0.270 0.300 0.270 0.270 54,000 14,580 0.2700 0.270 0.270 0.300 0.270 0.270 54,000 0.2700 1.89%
2011-10-24 0 0.265 0.260 0.360 - - 0 0 - 0.265 0.260 0.360 - - 0 - 0.00%
2011-10-21 0 0.265 0.260 0.280 - - 0 0 - 0.265 0.260 0.280 - - 0 - 0.00%
2011-10-20 0 0.265 0.265 0.270 0.250 0.265 380,000 98,540 0.2593 0.265 0.265 0.270 0.250 0.265 380,000 0.2593 -3.64%
2011-10-19 0 0.275 0.265 0.300 - - 0 0 - 0.275 0.265 0.300 - - 0 - 0.00%
2011-10-18 0 0.275 0.265 0.290 - - 0 0 - 0.275 0.265 0.290 - - 0 - 0.00%
2011-10-17 0 0.275 0.270 0.370 - - 0 0 - 0.275 0.270 0.370 - - 0 - 0.00%
2011-10-14 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - -1.79%
2011-10-13 0 0.280 0.280 0.350 0.275 0.295 452,000 130,850 0.2895 0.280 0.280 0.350 0.275 0.295 452,000 0.2895 5.66%
2011-10-12 0 0.265 0.245 0.290 - - 0 0 - 0.265 0.245 0.290 - - 0 - 0.00%
2011-10-11 0 0.265 0.250 0.280 - - 0 0 - 0.265 0.250 0.280 - - 0 - 0.00%
2011-10-10 0 0.265 0.250 0.300 - - 8,000 1,920 0.2400 0.265 0.250 0.300 - - 8,000 0.2400 0.00%
2011-10-07 0 0.265 0.265 0.280 0.265 0.265 16,000 4,240 0.2650 0.265 0.265 0.280 0.265 0.265 16,000 0.2650 0.00%
2011-10-06 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - -1.85%
2011-10-04 0 0.270 0.240 0.270 - - 0 0 - 0.270 0.240 0.270 - - 0 - 0.00%
2011-10-03 0 0.270 0.250 0.280 - - 0 0 - 0.270 0.250 0.280 - - 0 - 0.00%
2011-09-30 0 0.270 0.260 0.290 - - 0 0 - 0.270 0.260 0.290 - - 0 - 0.00%
2011-09-28 0 0.270 0.265 0.290 0.270 0.270 100,000 27,000 0.2700 0.270 0.265 0.290 0.270 0.270 100,000 0.2700 0.00%
2011-09-27 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2011-09-26 0 0.270 0.260 0.270 0.255 0.280 824,000 219,620 0.2665 0.270 0.260 0.270 0.255 0.280 824,000 0.2665 -5.26%
2011-09-23 0 0.285 0.265 0.285 0.255 0.285 822,000 215,260 0.2619 0.285 0.265 0.285 0.255 0.285 822,000 0.2619 5.56%
2011-09-22 0 0.270 0.270 0.285 0.265 0.280 316,000 85,500 0.2706 0.270 0.270 0.285 0.265 0.280 316,000 0.2706 -10.00%
2011-09-21 0 0.300 0.265 0.370 - - 0 0 - 0.300 0.265 0.370 - - 0 - 0.00%
2011-09-20 0 0.300 0.285 0.370 - - 0 0 - 0.300 0.285 0.370 - - 0 - 0.00%
2011-09-19 0 0.300 0.275 0.370 - - 0 0 - 0.300 0.275 0.370 - - 0 - 0.00%
2011-09-16 0 0.300 0.275 0.340 - - 0 0 - 0.300 0.275 0.340 - - 0 - 0.00%
2011-09-15 0 0.300 0.270 0.345 - - 0 0 - 0.300 0.270 0.345 - - 0 - 0.00%
2011-09-14 0 0.300 0.290 0.345 0.300 0.300 20,000 6,000 0.3000 0.300 0.290 0.345 0.300 0.300 20,000 0.3000 -4.76%
2011-09-12 0 0.315 0.290 0.345 - - 0 0 - 0.315 0.290 0.345 - - 0 - 0.00%
2011-09-09 0 0.315 0.315 0.345 0.315 0.315 50,000 15,750 0.3150 0.315 0.315 0.345 0.315 0.315 50,000 0.3150 0.00%
2011-09-08 0 0.315 0.300 0.345 - - 0 0 - 0.315 0.300 0.345 - - 0 - 0.00%
2011-09-07 0 0.315 0.300 0.315 - - 330,000 105,600 0.3200 0.315 0.300 0.315 - - 330,000 0.3200 0.00%
2011-09-06 0 0.315 0.295 0.335 - - 0 0 - 0.315 0.295 0.335 - - 0 - 0.00%
2011-09-05 0 0.315 0.290 0.350 - - 0 0 - 0.315 0.290 0.350 - - 0 - 0.00%
2011-09-02 0 0.315 0.280 0.350 - - 0 0 - 0.315 0.280 0.350 - - 0 - 0.00%
2011-09-01 0 0.315 0.290 0.340 - - 0 0 - 0.315 0.290 0.340 - - 0 - 0.00%
2011-08-31 0 0.315 0.280 0.340 - - 0 0 - 0.315 0.280 0.340 - - 0 - 0.00%
2011-08-30 0 0.315 0.280 0.350 - - 0 0 - 0.315 0.280 0.350 - - 0 - 0.00%
2011-08-29 0 0.315 0.290 0.345 0.315 0.315 10,000 3,150 0.3150 0.315 0.290 0.345 0.315 0.315 10,000 0.3150 10.53%
2011-08-26 0 0.285 0.265 0.315 - - 0 0 - 0.285 0.265 0.315 - - 0 - 0.00%
2011-08-25 0 0.285 0.275 0.315 - - 360,000 102,600 0.2850 0.285 0.275 0.315 - - 360,000 0.2850 0.00%
2011-08-24 0 0.285 0.270 0.315 - - 0 0 - 0.285 0.270 0.315 - - 0 - 0.00%
2011-08-23 0 0.285 0.285 0.305 0.270 0.270 20,000 5,400 0.2700 0.285 0.285 0.305 0.270 0.270 20,000 0.2700 0.00%
2011-08-22 0 0.285 0.275 0.305 0.285 0.285 10,000 2,850 0.2850 0.285 0.275 0.305 0.285 0.285 10,000 0.2850 -14.93%
2011-08-19 0 0.335 0.280 0.350 - - 0 0 - 0.335 0.280 0.350 - - 0 - 0.00%
2011-08-18 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2011-08-17 0 0.335 0.300 0.340 - - 0 0 - 0.335 0.300 0.340 - - 0 - 0.00%
2011-08-16 0 0.335 0.310 0.350 - - 0 0 - 0.335 0.310 0.350 - - 0 - 0.00%
2011-08-15 0 0.335 0.300 0.370 0.335 0.335 240,000 80,400 0.3350 0.335 0.300 0.370 0.335 0.335 240,000 0.3350 8.06%
2011-08-12 0 0.310 0.310 0.335 0.310 0.310 6,000 1,860 0.3100 0.310 0.310 0.335 0.310 0.310 6,000 0.3100 0.00%
2011-08-11 0 0.310 0.310 0.330 0.310 0.310 18,000 5,580 0.3100 0.310 0.310 0.330 0.310 0.310 18,000 0.3100 -1.59%
2011-08-10 0 0.315 0.315 0.330 0.315 0.325 94,000 30,510 0.3246 0.315 0.315 0.330 0.315 0.325 94,000 0.3246 1.61%
2011-08-09 0 0.310 0.285 0.320 0.270 0.310 710,000 197,750 0.2785 0.310 0.285 0.320 0.270 0.310 710,000 0.2785 -3.12%
2011-08-08 0 0.320 0.320 0.365 0.295 0.295 10,000 2,950 0.2950 0.320 0.320 0.365 0.295 0.295 10,000 0.2950 -5.88%
2011-08-05 0 0.340 0.320 0.340 0.340 0.340 12,000 4,080 0.3400 0.340 0.320 0.340 0.340 0.340 12,000 0.3400 0.00%
2011-08-04 0 0.340 0.320 0.375 - - 0 0 - 0.340 0.320 0.375 - - 0 - 0.00%
2011-08-03 0 0.340 0.315 0.365 - - 0 0 - 0.340 0.315 0.365 - - 0 - 0.00%
2011-08-02 0 0.340 0.340 0.375 0.335 0.340 152,500 51,280 0.3363 0.340 0.340 0.375 0.335 0.340 152,500 0.3363 -5.56%
2011-08-01 0 0.360 0.360 0.395 0.360 0.365 90,000 32,640 0.3627 0.360 0.360 0.395 0.360 0.365 90,000 0.3627 -5.26%
2011-07-29 0 0.380 0.350 0.430 - - 0 0 - 0.380 0.350 0.430 - - 0 - 0.00%
2011-07-28 0 0.380 0.355 0.470 - - 0 0 - 0.380 0.355 0.470 - - 0 - 0.00%
2011-07-27 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - 0.00%
2011-07-26 0 0.380 0.355 0.400 - - 0 0 - 0.380 0.355 0.400 - - 0 - 0.00%
2011-07-25 0 0.380 0.380 0.410 0.355 0.355 2,000 710 0.3550 0.380 0.380 0.410 0.355 0.355 2,000 0.3550 4.11%
2011-07-22 0 0.365 0.355 0.380 0.360 0.380 146,000 52,650 0.3606 0.365 0.355 0.380 0.360 0.380 146,000 0.3606 -2.67%
2011-07-21 0 0.375 0.365 0.415 0.345 0.415 260,000 93,320 0.3589 0.375 0.365 0.415 0.345 0.415 260,000 0.3589 -2.60%
2011-07-20 0 0.385 0.365 0.430 - - 0 0 - 0.385 0.365 0.430 - - 0 - 0.00%
2011-07-19 0 0.385 0.360 0.470 - - 0 0 - 0.385 0.360 0.470 - - 0 - 0.00%
2011-07-18 0 0.385 0.365 0.475 - - 0 0 - 0.385 0.365 0.475 - - 0 - 0.00%
2011-07-15 0 0.385 0.360 0.400 0.385 0.385 100,000 38,500 0.3850 0.385 0.360 0.400 0.385 0.385 100,000 0.3850 0.00%
2011-07-14 0 0.385 0.365 0.450 0.350 0.385 2,014,000 706,470 0.3508 0.385 0.365 0.450 0.350 0.385 2,014,000 0.3508 1.32%
2011-07-13 0 0.380 0.380 0.450 0.380 0.380 5,000 1,880 0.3760 0.380 0.380 0.450 0.380 0.380 5,000 0.3760 0.00%
2011-07-12 0 0.380 0.380 0.475 0.380 0.380 26,000 9,880 0.3800 0.380 0.380 0.475 0.380 0.380 26,000 0.3800 -1.30%
2011-07-11 0 0.385 0.385 0.445 - - 0 0 - 0.385 0.385 0.445 - - 0 - 0.00%
2011-07-08 0 0.385 0.385 0.455 - - 0 0 - 0.385 0.385 0.455 - - 0 - 0.00%
2011-07-07 0 0.385 0.385 0.430 0.385 0.385 18,000 6,930 0.3850 0.385 0.385 0.430 0.385 0.385 18,000 0.3850 -3.75%
2011-07-06 0 0.400 0.375 0.450 - - 0 0 - 0.400 0.375 0.450 - - 0 - 0.00%
2011-07-05 0 0.400 0.370 0.460 0.395 0.400 50,000 19,990 0.3998 0.400 0.370 0.460 0.395 0.400 50,000 0.3998 11.11%
2011-07-04 0 0.360 0.360 0.400 0.360 0.360 40,000 14,400 0.3600 0.360 0.360 0.400 0.360 0.360 40,000 0.3600 0.00%
2011-06-30 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 0.00%
2011-06-29 0 0.360 0.360 0.430 0.360 0.360 6,400 2,296 0.3588 0.360 0.360 0.430 0.360 0.360 6,400 0.3588 0.00%
2011-06-28 0 0.360 0.360 0.420 0.360 0.360 2,000 720 0.3600 0.360 0.360 0.420 0.360 0.360 2,000 0.3600 -7.69%
2011-06-27 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2011-06-24 0 0.390 0.360 0.430 - - 0 0 - 0.390 0.360 0.430 - - 0 - 0.00%
2011-06-23 0 0.390 0.360 0.430 - - 0 0 - 0.390 0.360 0.430 - - 0 - 0.00%
2011-06-22 0 0.390 0.365 0.430 - - 0 0 - 0.390 0.365 0.430 - - 0 - 0.00%
2011-06-21 0 0.390 0.365 0.420 - - 0 0 - 0.390 0.365 0.420 - - 0 - 0.00%
2011-06-20 0 0.390 0.365 0.410 - - 0 0 - 0.390 0.365 0.410 - - 0 - 0.00%
2011-06-17 0 0.390 0.370 0.390 0.390 0.390 18,000 7,020 0.3900 0.390 0.370 0.390 0.390 0.390 18,000 0.3900 -2.50%
2011-06-16 0 0.400 0.365 0.420 - - 0 0 - 0.400 0.365 0.420 - - 0 - 0.00%
2011-06-15 0 0.400 0.365 0.445 - - 0 0 - 0.400 0.365 0.445 - - 0 - 0.00%
2011-06-14 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2011-06-13 0 0.400 0.365 0.410 - - 0 0 - 0.400 0.365 0.410 - - 0 - 0.00%
2011-06-10 0 0.400 0.385 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.385 0.400 0.400 0.400 2,000 0.4000 -2.44%
2011-06-09 0 0.410 0.400 0.410 0.405 0.420 106,000 43,540 0.4108 0.410 0.400 0.410 0.405 0.420 106,000 0.4108 -2.38%
2011-06-08 0 0.420 0.420 0.430 0.410 0.415 210,000 87,100 0.4148 0.420 0.420 0.430 0.410 0.415 210,000 0.4148 0.00%
2011-06-07 0 0.420 0.420 0.440 0.420 0.420 248,000 104,160 0.4200 0.420 0.420 0.440 0.420 0.420 248,000 0.4200 -3.45%
2011-06-03 0 0.435 0.430 0.435 0.435 0.440 32,000 13,970 0.4366 0.435 0.430 0.435 0.435 0.440 32,000 0.4366 1.16%
2011-06-02 0 0.430 0.430 0.470 0.430 0.430 100,000 43,000 0.4300 0.430 0.430 0.470 0.430 0.430 100,000 0.4300 -1.15%
2011-06-01 0 0.435 0.425 0.480 0.435 0.435 52,000 22,620 0.4350 0.435 0.425 0.480 0.435 0.435 52,000 0.4350 2.35%
2011-05-31 0 0.425 0.420 0.450 0.425 0.475 150,000 65,650 0.4377 0.425 0.420 0.450 0.425 0.475 150,000 0.4377 -10.53%
2011-05-30 0 0.475 0.405 0.475 0.475 0.475 2,000 950 0.4750 0.475 0.405 0.475 0.475 0.475 2,000 0.4750 14.46%
2011-05-27 0 0.415 0.410 0.480 0.415 0.415 50,000 20,750 0.4150 0.415 0.410 0.480 0.415 0.415 50,000 0.4150 0.00%
2011-05-26 0 0.415 0.415 0.465 0.415 0.415 14,000 5,810 0.4150 0.415 0.415 0.465 0.415 0.415 14,000 0.4150 -7.78%
2011-05-25 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2011-05-24 0 0.450 0.405 0.455 0.405 0.450 106,000 43,120 0.4068 0.450 0.405 0.455 0.405 0.450 106,000 0.4068 9.76%
2011-05-23 0 0.410 0.390 0.420 0.410 0.420 116,000 47,720 0.4114 0.410 0.390 0.420 0.410 0.420 116,000 0.4114 -3.53%
2011-05-20 0 0.425 0.425 0.450 0.425 0.430 396,000 169,300 0.4275 0.425 0.425 0.450 0.425 0.430 396,000 0.4275 -2.30%
2011-05-19 0 0.435 0.420 0.480 - - 0 0 - 0.435 0.420 0.480 - - 0 - 0.00%
2011-05-18 0 0.435 0.420 0.450 0.420 0.435 1,258,000 538,970 0.4284 0.435 0.420 0.450 0.420 0.435 1,258,000 0.4284 3.57%
2011-05-17 0 0.420 0.420 0.450 0.420 0.420 2,000 840 0.4200 0.420 0.420 0.450 0.420 0.420 2,000 0.4200 -3.45%
2011-05-16 0 0.435 0.420 0.450 0.420 0.435 468,000 199,700 0.4267 0.435 0.420 0.450 0.420 0.435 468,000 0.4267 0.00%
2011-05-13 0 0.435 0.425 0.450 - - 0 0 - 0.435 0.425 0.450 - - 0 - 0.00%
2011-05-12 0 0.435 0.425 0.450 - - 0 0 - 0.435 0.425 0.450 - - 0 - 0.00%
2011-05-11 0 0.435 0.430 0.480 0.420 0.435 356,000 153,030 0.4299 0.435 0.430 0.480 0.420 0.435 356,000 0.4299 -3.33%
2011-05-09 0 0.450 0.430 0.450 0.445 0.450 1,180,000 530,790 0.4498 0.450 0.430 0.450 0.445 0.450 1,180,000 0.4498 0.00%
2011-05-06 0 0.450 0.435 0.460 0.440 0.450 101,000 45,180 0.4473 0.450 0.435 0.460 0.440 0.450 101,000 0.4473 1.12%
2011-05-05 0 0.445 0.430 0.445 0.420 0.450 184,000 79,750 0.4334 0.445 0.430 0.445 0.420 0.450 184,000 0.4334 -2.20%
2011-05-04 0 0.455 0.450 0.455 0.445 0.460 180,000 80,990 0.4499 0.455 0.450 0.455 0.445 0.460 180,000 0.4499 -5.21%
2011-05-03 0 0.480 0.455 0.520 - - 0 0 - 0.480 0.455 0.520 - - 0 - 0.00%
2011-04-29 0 0.480 0.450 0.500 - - 0 0 - 0.480 0.450 0.500 - - 0 - 0.00%
2011-04-28 0 0.480 0.445 0.500 0.440 0.480 80,000 36,800 0.4600 0.480 0.445 0.500 0.440 0.480 80,000 0.4600 0.00%
2011-04-27 0 0.480 0.460 0.520 - - 0 0 - 0.480 0.460 0.520 - - 0 - 0.00%
2011-04-26 0 0.480 0.455 0.530 - - 0 0 - 0.480 0.455 0.530 - - 0 - 0.00%
2011-04-21 0 0.480 0.475 0.495 0.480 0.500 72,000 35,200 0.4889 0.480 0.475 0.495 0.480 0.500 72,000 0.4889 -2.04%
2011-04-20 0 0.490 0.455 0.520 0.455 0.490 230,000 112,250 0.4880 0.490 0.455 0.520 0.455 0.490 230,000 0.4880 0.00%
2011-04-19 0 0.490 0.470 0.490 - - 0 0 - 0.490 0.470 0.490 - - 0 - -2.00%
2011-04-18 0 0.500 0.480 0.540 - - 0 0 - 0.500 0.480 0.540 - - 0 - 0.00%
2011-04-15 0 0.500 0.485 0.510 - - 0 0 - 0.500 0.485 0.510 - - 0 - 0.00%
2011-04-14 0 0.500 0.480 0.500 0.480 0.500 70,000 34,400 0.4914 0.500 0.480 0.500 0.480 0.500 70,000 0.4914 0.00%
2011-04-13 0 0.500 0.480 0.550 0.500 0.500 20,000 10,000 0.5000 0.500 0.480 0.550 0.500 0.500 20,000 0.5000 3.09%
2011-04-12 0 0.485 0.500 0.530 0.480 0.550 204,000 105,060 0.5150 0.485 0.500 0.530 0.480 0.550 204,000 0.5150 -3.00%
2011-04-11 0 0.500 0.485 0.560 - - 500 232 0.4640 0.500 0.485 0.560 - - 500 0.4640 0.00%
2011-04-08 0 0.500 0.480 0.540 0.500 0.500 66,000 33,000 0.5000 0.500 0.480 0.540 0.500 0.500 66,000 0.5000 4.17%
2011-04-07 0 0.480 0.480 0.540 0.480 0.480 58,000 27,840 0.4800 0.480 0.480 0.540 0.480 0.480 58,000 0.4800 0.00%
2011-04-06 0 0.480 0.480 0.540 0.480 0.480 2,000 960 0.4800 0.480 0.480 0.540 0.480 0.480 2,000 0.4800 -4.00%
2011-04-04 0 0.500 0.480 0.500 0.500 0.500 80,000 40,000 0.5000 0.500 0.480 0.500 0.500 0.500 80,000 0.5000 4.17%
2011-04-01 0 0.480 0.480 0.500 0.480 0.500 250,000 122,050 0.4882 0.480 0.480 0.500 0.480 0.500 250,000 0.4882 -4.00%
2011-03-31 0 0.500 0.500 0.530 0.480 0.500 412,000 202,280 0.4910 0.500 0.500 0.530 0.480 0.500 412,000 0.4910 0.00%
2011-03-30 0 0.500 0.470 0.500 0.500 0.500 8,000 4,000 0.5000 0.500 0.470 0.500 0.500 0.500 8,000 0.5000 4.17%
2011-03-29 0 0.480 0.480 0.550 0.460 0.460 2,000 920 0.4600 0.480 0.480 0.550 0.460 0.460 2,000 0.4600 -4.00%
2011-03-28 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2011-03-25 0 0.500 0.475 0.560 - - 0 0 - 0.500 0.475 0.560 - - 0 - 0.00%
2011-03-24 0 0.500 0.475 0.560 - - 0 0 - 0.500 0.475 0.560 - - 0 - 0.00%
2011-03-23 0 0.500 0.500 0.550 0.485 0.550 10,000 5,040 0.5040 0.500 0.500 0.550 0.485 0.550 10,000 0.5040 -7.41%
2011-03-22 0 0.540 0.470 0.540 0.550 0.550 4,000 2,200 0.5500 0.540 0.470 0.540 0.550 0.550 4,000 0.5500 3.85%
2011-03-21 0 0.520 0.520 0.620 0.495 0.500 40,000 19,980 0.4995 0.520 0.520 0.620 0.495 0.500 40,000 0.4995 6.12%
2011-03-18 0 0.490 0.470 0.550 - - 0 0 - 0.490 0.470 0.550 - - 0 - 0.00%
2011-03-17 0 0.490 0.475 0.520 0.490 0.490 4,000 1,960 0.4900 0.490 0.475 0.520 0.490 0.490 4,000 0.4900 0.00%
2011-03-16 0 0.490 0.490 0.540 0.490 0.580 46,000 23,840 0.5183 0.490 0.490 0.540 0.490 0.580 46,000 0.5183 -5.77%
2011-03-15 0 0.520 0.465 0.520 0.510 0.520 80,000 41,480 0.5185 0.520 0.465 0.520 0.510 0.520 80,000 0.5185 8.33%
2011-03-14 0 0.480 0.480 0.520 0.480 0.490 92,000 44,750 0.4864 0.480 0.480 0.520 0.480 0.490 92,000 0.4864 -9.43%
2011-03-11 0 0.530 0.485 0.530 - - 0 0 - 0.530 0.485 0.530 - - 0 - 0.00%
2011-03-10 0 0.530 0.500 0.550 0.530 0.550 798,000 423,820 0.5311 0.530 0.500 0.550 0.530 0.550 798,000 0.5311 0.00%
2011-03-09 0 0.530 0.490 0.560 0.530 0.530 210,000 111,300 0.5300 0.530 0.490 0.560 0.530 0.530 210,000 0.5300 0.00%
2011-03-08 0 0.530 0.480 0.530 - - 0 0 - 0.530 0.480 0.530 - - 0 - 0.00%
2011-03-07 0 0.530 0.480 0.530 0.500 0.530 158,000 79,240 0.5015 0.530 0.480 0.530 0.500 0.530 158,000 0.5015 1.92%
2011-03-04 0 0.520 0.475 0.540 0.520 0.520 100,000 52,000 0.5200 0.520 0.475 0.540 0.520 0.520 100,000 0.5200 0.00%
2011-03-03 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2011-03-02 0 0.520 0.480 0.520 0.480 0.520 142,000 68,240 0.4806 0.520 0.480 0.520 0.480 0.520 142,000 0.4806 13.04%
2011-03-01 0 0.460 0.440 0.480 - - 0 0 - 0.460 0.440 0.480 - - 0 - 0.00%
2011-02-28 0 0.460 0.445 0.460 0.445 0.460 32,000 14,270 0.4459 0.460 0.445 0.460 0.445 0.460 32,000 0.4459 0.00%
2011-02-25 0 0.460 0.445 0.465 0.440 0.460 90,000 40,390 0.4488 0.460 0.445 0.465 0.440 0.460 90,000 0.4488 1.10%
2011-02-24 0 0.455 0.455 0.465 0.455 0.475 582,000 266,950 0.4587 0.455 0.455 0.465 0.455 0.475 582,000 0.4587 -3.19%
2011-02-23 0 0.470 0.470 0.490 0.465 0.465 108,000 50,220 0.4650 0.470 0.470 0.490 0.465 0.465 108,000 0.4650 -4.08%
2011-02-22 0 0.490 0.470 0.510 0.490 0.490 2,000 980 0.4900 0.490 0.470 0.510 0.490 0.490 2,000 0.4900 -2.00%
2011-02-21 0 0.500 0.485 0.540 - - 0 0 - 0.500 0.485 0.540 - - 0 - 0.00%
2011-02-18 0 0.500 0.490 0.520 0.500 0.500 40,000 20,000 0.5000 0.500 0.490 0.520 0.500 0.500 40,000 0.5000 2.04%
2011-02-17 0 0.490 0.490 0.550 0.475 0.520 166,000 85,670 0.5161 0.490 0.490 0.550 0.475 0.520 166,000 0.5161 2.08%
2011-02-16 0 0.480 0.475 0.490 0.480 0.480 8,000 3,840 0.4800 0.480 0.475 0.490 0.480 0.480 8,000 0.4800 -1.03%
2011-02-15 0 0.485 0.485 0.495 0.455 0.490 765,000 361,260 0.4722 0.485 0.485 0.495 0.455 0.490 765,000 0.4722 -3.00%
2011-02-14 0 0.500 0.485 0.540 0.500 0.500 2,000 1,000 0.5000 0.500 0.485 0.540 0.500 0.500 2,000 0.5000 0.00%
2011-02-11 0 0.500 0.500 0.540 0.450 0.520 324,000 158,610 0.4895 0.500 0.500 0.540 0.450 0.520 324,000 0.4895 -1.96%
2011-02-10 0 0.510 0.510 0.520 - - 0 0 - 0.510 0.510 0.520 - - 0 - 4.08%
2011-02-09 0 0.490 0.490 0.500 0.485 0.500 196,000 96,180 0.4907 0.490 0.490 0.500 0.485 0.500 196,000 0.4907 -2.00%
2011-02-08 0 0.500 0.500 0.510 0.480 0.490 462,000 225,860 0.4889 0.500 0.500 0.510 0.480 0.490 462,000 0.4889 -3.85%
2011-02-07 0 0.520 0.500 0.530 - - 6,000 3,180 0.5300 0.520 0.500 0.530 - - 6,000 0.5300 0.00%
2011-02-02 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 1.96%
2011-02-01 0 0.510 0.530 0.540 0.510 0.510 440,000 224,400 0.5100 0.510 0.530 0.540 0.510 0.510 440,000 0.5100 -5.56%
2011-01-31 0 0.540 0.500 0.540 0.500 0.540 432,000 220,860 0.5113 0.540 0.500 0.540 0.500 0.540 432,000 0.5113 -3.57%
2011-01-28 0 0.560 0.530 0.560 0.530 0.570 1,580,000 840,400 0.5319 0.560 0.530 0.560 0.530 0.570 1,580,000 0.5319 -5.08%
2011-01-27 0 0.590 0.570 0.600 0.590 0.590 2,000 1,180 0.5900 0.590 0.570 0.600 0.590 0.590 2,000 0.5900 0.00%
2011-01-26 0 0.590 0.560 0.600 - - 0 0 - 0.590 0.560 0.600 - - 0 - 0.00%
2011-01-25 0 0.590 0.560 0.600 0.560 0.600 410,000 235,400 0.5741 0.590 0.560 0.600 0.560 0.600 410,000 0.5741 -1.67%
2011-01-24 0 0.600 0.580 0.620 0.560 0.610 680,500 394,255 0.5794 0.600 0.580 0.620 0.560 0.610 680,500 0.5794 0.00%
2011-01-21 0 0.600 0.600 0.620 0.600 0.630 1,330,000 803,300 0.6040 0.600 0.600 0.620 0.600 0.630 1,330,000 0.6040 -3.23%
2011-01-20 0 0.620 0.620 0.640 0.610 0.640 334,000 206,760 0.6190 0.620 0.620 0.640 0.610 0.640 334,000 0.6190 -3.12%
2011-01-19 0 0.640 0.620 0.630 0.600 0.660 1,070,500 651,670 0.6088 0.640 0.620 0.630 0.600 0.660 1,070,500 0.6088 -1.54%
2011-01-18 0 0.650 0.620 0.650 0.580 0.650 824,000 524,880 0.6370 0.650 0.620 0.650 0.580 0.650 824,000 0.6370 1.56%
2011-01-17 0 0.640 0.600 0.640 0.640 0.640 40,000 25,600 0.6400 0.640 0.600 0.640 0.640 0.640 40,000 0.6400 0.00%
2011-01-14 0 0.640 0.600 0.640 0.640 0.640 150,000 96,000 0.6400 0.640 0.600 0.640 0.640 0.640 150,000 0.6400 -1.54%
2011-01-13 0 0.650 0.630 0.670 - - 0 0 - 0.650 0.630 0.670 - - 0 - 0.00%
2011-01-12 0 0.650 0.650 0.720 0.650 0.650 132,000 85,800 0.6500 0.650 0.650 0.720 0.650 0.650 132,000 0.6500 -2.99%
2011-01-11 0 0.670 0.640 0.670 0.670 0.670 40,000 26,800 0.6700 0.670 0.640 0.670 0.670 0.670 40,000 0.6700 1.52%
2011-01-10 0 0.660 0.650 0.660 0.640 0.660 112,000 73,000 0.6518 0.660 0.650 0.660 0.640 0.660 112,000 0.6518 1.54%
2011-01-07 0 0.650 0.630 0.680 0.640 0.670 496,000 322,040 0.6493 0.650 0.630 0.680 0.640 0.670 496,000 0.6493 6.56%
2011-01-06 0 0.610 0.610 0.640 0.610 0.610 20,000 12,200 0.6100 0.610 0.610 0.640 0.610 0.610 20,000 0.6100 -6.15%
2011-01-05 0 0.650 0.610 0.660 0.600 0.650 428,000 267,360 0.6247 0.650 0.610 0.660 0.600 0.650 428,000 0.6247 8.33%
2011-01-04 0 0.600 0.600 0.620 0.580 0.600 90,000 53,880 0.5987 0.600 0.600 0.620 0.580 0.600 90,000 0.5987 3.45%
2011-01-03 0 0.580 0.580 0.600 0.580 0.580 54,300 31,479 0.5797 0.580 0.580 0.600 0.580 0.580 54,300 0.5797 0.00%
2010-12-31 0 0.580 0.570 0.590 - - 0 0 - 0.580 0.570 0.590 - - 0 - 0.00%
2010-12-30 0 0.580 0.580 0.600 0.580 0.580 60,727 35,193 0.5795 0.580 0.580 0.600 0.580 0.580 60,727 0.5795 0.00%
2010-12-29 0 0.580 0.570 0.590 0.580 0.580 98,000 56,840 0.5800 0.580 0.570 0.590 0.580 0.580 98,000 0.5800 -1.69%
2010-12-28 0 0.590 0.580 0.590 0.580 0.590 178,000 103,560 0.5818 0.590 0.580 0.590 0.580 0.590 178,000 0.5818 0.00%
2010-12-24 0 0.590 0.590 0.630 0.580 0.590 40,000 23,400 0.5850 0.590 0.590 0.630 0.580 0.590 40,000 0.5850 -3.28%
2010-12-23 0 0.610 0.610 0.620 0.610 0.620 228,000 139,220 0.6106 0.610 0.610 0.620 0.610 0.620 228,000 0.6106 3.39%
2010-12-22 0 0.590 0.580 0.590 0.580 0.590 22,000 12,800 0.5818 0.590 0.580 0.590 0.580 0.590 22,000 0.5818 1.72%
2010-12-21 0 0.580 0.580 0.610 0.570 0.570 94,000 53,580 0.5700 0.580 0.580 0.610 0.570 0.570 94,000 0.5700 -4.92%
2010-12-20 0 0.610 0.580 0.630 0.570 0.610 262,000 157,340 0.6005 0.610 0.580 0.630 0.570 0.610 262,000 0.6005 -3.17%
2010-12-17 0 0.630 0.640 0.650 - - 0 0 - 0.630 0.640 0.650 - - 0 - 0.00%
2010-12-16 0 0.630 0.630 0.640 0.560 0.590 262,000 150,180 0.5732 0.630 0.630 0.640 0.560 0.590 262,000 0.5732 5.00%
2010-12-15 0 0.600 0.580 0.610 0.590 0.600 74,000 43,660 0.5900 0.600 0.580 0.610 0.590 0.600 74,000 0.5900 -3.23%
2010-12-14 0 0.620 0.580 0.620 0.620 0.620 24,000 14,880 0.6200 0.620 0.580 0.620 0.620 0.620 24,000 0.6200 0.00%
2010-12-13 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2010-12-10 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2010-12-09 0 0.620 0.580 0.640 - - 0 0 - 0.620 0.580 0.640 - - 0 - 0.00%
2010-12-08 0 0.620 0.580 0.620 0.620 0.620 72,000 44,640 0.6200 0.620 0.580 0.620 0.620 0.620 72,000 0.6200 0.00%
2010-12-07 0 0.620 0.590 0.620 0.580 0.620 322,000 190,620 0.5920 0.620 0.590 0.620 0.580 0.620 322,000 0.5920 0.00%
2010-12-06 0 0.620 0.620 0.640 0.600 0.650 70,000 43,000 0.6143 0.620 0.620 0.640 0.600 0.650 70,000 0.6143 -4.62%
2010-12-03 0 0.650 0.610 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.610 0.650 0.650 0.650 2,000 0.6500 1.56%
2010-12-02 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -1.54%
2010-12-01 0 0.650 0.640 0.650 0.590 0.650 62,000 37,120 0.5987 0.650 0.640 0.650 0.590 0.650 62,000 0.5987 8.33%
2010-11-30 0 0.600 0.610 0.630 0.580 0.580 10,000 5,800 0.5800 0.600 0.610 0.630 0.580 0.580 10,000 0.5800 -4.76%
2010-11-29 0 0.630 0.590 0.650 - - 0 0 - 0.630 0.590 0.650 - - 0 - 0.00%
2010-11-26 0 0.630 0.590 0.650 - - 0 0 - 0.630 0.590 0.650 - - 0 - 0.00%
2010-11-25 0 0.630 0.630 0.640 0.600 0.720 288,000 179,380 0.6228 0.630 0.630 0.640 0.600 0.720 288,000 0.6228 5.00%
2010-11-24 0 0.600 0.590 0.610 0.570 0.600 258,000 151,280 0.5864 0.600 0.590 0.610 0.570 0.600 258,000 0.5864 -1.64%
2010-11-23 0 0.610 0.590 0.610 0.550 0.610 846,000 490,060 0.5793 0.610 0.590 0.610 0.550 0.610 846,000 0.5793 -3.17%
2010-11-22 0 0.630 0.630 0.650 0.630 0.630 18,000 11,340 0.6300 0.630 0.630 0.650 0.630 0.630 18,000 0.6300 -3.08%
2010-11-19 0 0.650 0.650 0.660 0.620 0.690 446,000 291,420 0.6534 0.650 0.650 0.660 0.620 0.690 446,000 0.6534 0.00%
2010-11-18 0 0.650 0.650 0.660 0.580 0.700 808,000 534,560 0.6616 0.650 0.650 0.660 0.580 0.700 808,000 0.6616 12.07%
2010-11-17 0 0.580 0.580 0.610 0.580 0.580 30,000 17,400 0.5800 0.580 0.580 0.610 0.580 0.580 30,000 0.5800 0.00%
2010-11-16 0 0.580 0.580 0.600 0.580 0.580 8,000 4,640 0.5800 0.580 0.580 0.600 0.580 0.580 8,000 0.5800 -3.33%
2010-11-15 0 0.600 0.600 0.610 0.570 0.610 158,000 92,220 0.5837 0.600 0.600 0.610 0.570 0.610 158,000 0.5837 -1.64%
2010-11-12 0 0.610 0.600 0.640 0.600 0.630 482,000 292,840 0.6076 0.610 0.600 0.640 0.600 0.630 482,000 0.6076 -1.61%
2010-11-11 0 0.620 0.620 0.640 0.610 0.650 616,100 381,778 0.6197 0.620 0.620 0.640 0.610 0.650 616,100 0.6197 -4.62%
2010-11-10 0 0.650 0.630 0.650 0.620 0.650 42,000 26,280 0.6257 0.650 0.630 0.650 0.620 0.650 42,000 0.6257 1.56%
2010-11-09 0 0.640 0.640 0.660 0.630 0.650 56,000 36,280 0.6479 0.640 0.640 0.660 0.630 0.650 56,000 0.6479 -4.48%
2010-11-08 0 0.670 0.630 0.670 0.670 0.670 4,500 2,980 0.6622 0.670 0.630 0.670 0.670 0.670 4,500 0.6622 1.52%
2010-11-05 0 0.660 0.660 0.670 0.640 0.690 330,000 214,800 0.6509 0.660 0.660 0.670 0.640 0.690 330,000 0.6509 -4.35%
2010-11-04 0 0.690 0.650 0.730 0.630 0.690 328,000 222,360 0.6779 0.690 0.650 0.730 0.630 0.690 328,000 0.6779 4.55%
2010-11-03 0 0.660 0.630 0.660 0.630 0.660 114,000 73,800 0.6474 0.660 0.630 0.660 0.630 0.660 114,000 0.6474 1.54%
2010-11-02 0 0.650 0.650 0.660 0.620 0.660 348,100 227,102 0.6524 0.650 0.650 0.660 0.620 0.660 348,100 0.6524 -1.52%
2010-11-01 0 0.660 0.630 0.660 0.620 0.660 36,000 22,600 0.6278 0.660 0.630 0.660 0.620 0.660 36,000 0.6278 -1.49%
2010-10-29 0 0.670 0.610 0.660 0.550 0.670 622,000 378,940 0.6092 0.670 0.610 0.660 0.550 0.670 622,000 0.6092 4.69%
2010-10-28 0 0.640 0.610 0.640 0.640 0.650 8,000 5,140 0.6425 0.640 0.610 0.640 0.640 0.650 8,000 0.6425 1.59%
2010-10-27 0 0.630 0.620 0.630 0.620 0.650 488,000 306,800 0.6287 0.630 0.620 0.630 0.620 0.650 488,000 0.6287 -1.56%
2010-10-26 0 0.640 0.630 0.640 0.630 0.640 868,000 550,340 0.6340 0.640 0.630 0.640 0.630 0.640 868,000 0.6340 -3.03%
2010-10-25 0 0.660 0.660 0.670 0.630 0.660 566,000 365,660 0.6460 0.660 0.660 0.670 0.630 0.660 566,000 0.6460 1.54%
2010-10-22 0 0.650 0.650 0.660 0.640 0.650 254,400 164,148 0.6452 0.650 0.650 0.660 0.640 0.650 254,400 0.6452 -4.41%
2010-10-21 0 0.680 0.640 0.680 0.630 0.690 1,752,000 1,126,060 0.6427 0.680 0.640 0.680 0.630 0.690 1,752,000 0.6427 0.00%
2010-10-20 0 0.680 0.680 0.700 0.600 0.710 458,000 309,260 0.6752 0.680 0.680 0.700 0.600 0.710 458,000 0.6752 6.25%
2010-10-19 0 0.640 0.640 0.670 0.630 0.710 218,500 141,555 0.6478 0.640 0.640 0.670 0.630 0.710 218,500 0.6478 -9.86%
2010-10-18 0 0.710 0.700 0.720 0.600 0.790 1,038,000 683,400 0.6584 0.710 0.700 0.720 0.600 0.790 1,038,000 0.6584 1.43%
2010-10-15 0 0.700 0.680 0.700 0.650 0.700 380,000 262,600 0.6911 0.700 0.680 0.700 0.650 0.700 380,000 0.6911 -4.11%
2010-10-14 0 0.730 0.690 0.730 0.690 0.750 82,000 58,100 0.7085 0.730 0.690 0.730 0.690 0.750 82,000 0.7085 -2.67%
2010-10-13 0 0.750 0.730 0.750 0.650 0.750 210,500 147,170 0.6991 0.750 0.730 0.750 0.650 0.750 210,500 0.6991 0.00%
2010-10-12 0 0.750 0.690 0.750 0.750 0.750 30,000 22,500 0.7500 0.750 0.690 0.750 0.750 0.750 30,000 0.7500 0.00%
2010-10-11 0 0.750 0.730 0.750 0.750 0.790 240,000 183,520 0.7647 0.750 0.730 0.750 0.750 0.790 240,000 0.7647 -5.06%
2010-10-08 0 0.790 0.770 0.840 0.750 0.790 842,000 655,080 0.7780 0.790 0.770 0.840 0.750 0.790 842,000 0.7780 6.76%
2010-10-07 0 0.740 0.740 0.750 0.720 0.730 206,000 149,920 0.7278 0.740 0.740 0.750 0.720 0.730 206,000 0.7278 -3.90%
2010-10-06 0 0.770 0.760 0.780 0.720 0.810 1,172,000 894,600 0.7633 0.770 0.760 0.780 0.720 0.810 1,172,000 0.7633 -3.75%
2010-10-05 0 0.800 0.780 0.800 0.770 0.860 1,188,000 949,480 0.7992 0.800 0.780 0.800 0.770 0.860 1,188,000 0.7992 -5.88%
2010-10-04 0 0.850 0.850 0.860 0.800 0.920 958,000 802,240 0.8374 0.850 0.850 0.860 0.800 0.920 958,000 0.8374 -4.49%
2010-09-30 0 0.890 0.870 0.900 0.850 0.900 484,000 424,720 0.8775 0.890 0.870 0.900 0.850 0.900 484,000 0.8775 -1.11%
2010-09-29 0 0.900 0.900 0.920 0.850 0.970 1,128,000 1,031,160 0.9141 0.900 0.900 0.920 0.850 0.970 1,128,000 0.9141 -4.26%
2010-09-28 0 0.940 0.940 0.960 0.850 1.000 4,648,500 4,426,435 0.9522 0.940 0.940 0.960 0.850 1.000 4,648,500 0.9522 10.59%
2010-09-27 0 0.850 0.820 0.850 0.810 0.900 1,558,000 1,325,940 0.8511 0.850 0.820 0.850 0.810 0.900 1,558,000 0.8511 -3.41%
2010-09-24 0 0.880 0.860 0.890 0.700 1.000 4,522,000 3,979,900 0.8801 0.880 0.860 0.890 0.700 1.000 4,522,000 0.8801 23.94%
2010-09-22 0 0.710 0.690 0.700 0.590 0.740 2,728,000 1,893,020 0.6939 0.710 0.690 0.700 0.590 0.740 2,728,000 0.6939 22.41%
2010-09-21 0 0.580 0.560 0.580 0.530 0.590 504,000 288,240 0.5719 0.580 0.560 0.580 0.530 0.590 504,000 0.5719 5.45%
2010-09-20 0 0.550 0.530 0.550 0.520 0.550 34,000 18,100 0.5324 0.550 0.530 0.550 0.520 0.550 34,000 0.5324 -1.79%
2010-09-17 0 0.560 0.520 0.560 0.550 0.560 120,000 66,720 0.5560 0.560 0.520 0.560 0.550 0.560 120,000 0.5560 5.66%
2010-09-16 0 0.530 0.530 0.540 - - 0 0 - 0.530 0.530 0.540 - - 0 - 3.92%
2010-09-15 0 0.510 0.500 0.540 0.500 0.570 161,000 81,710 0.5075 0.510 0.500 0.540 0.500 0.570 161,000 0.5075 -7.27%
2010-09-14 0 0.550 0.530 0.560 0.530 0.600 618,000 333,220 0.5392 0.550 0.530 0.560 0.530 0.600 618,000 0.5392 -6.78%
2010-09-13 0 0.590 0.580 0.620 0.455 0.680 1,996,000 1,165,220 0.5838 0.590 0.580 0.620 0.455 0.680 1,996,000 0.5838 19.19%
2010-09-10 0 0.495 0.475 0.500 0.430 0.495 630,000 292,570 0.4644 0.495 0.475 0.500 0.430 0.495 630,000 0.4644 17.86%
2010-09-09 0 0.420 0.405 0.420 0.420 0.420 10,000 4,200 0.4200 0.420 0.405 0.420 0.420 0.420 10,000 0.4200 6.33%
2010-09-08 0 0.395 0.395 0.415 0.395 0.400 118,000 46,660 0.3954 0.395 0.395 0.415 0.395 0.400 118,000 0.3954 -4.82%
2010-09-07 0 0.415 0.400 0.420 - - 0 0 - 0.415 0.400 0.420 - - 0 - 0.00%
2010-09-06 0 0.415 0.415 0.430 0.395 0.420 646,000 269,090 0.4165 0.415 0.415 0.430 0.395 0.420 646,000 0.4165 0.00%
2010-09-03 0 0.415 0.405 0.415 0.415 0.415 12,000 4,980 0.4150 0.415 0.405 0.415 0.415 0.415 12,000 0.4150 0.00%
2010-09-02 0 0.415 0.405 0.415 0.360 0.415 28,000 10,430 0.3725 0.415 0.405 0.415 0.360 0.415 28,000 0.3725 7.79%
2010-09-01 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2010-08-31 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 2.67%
2010-08-30 0 0.375 0.360 0.400 - - 0 0 - 0.375 0.360 0.400 - - 0 - 0.00%
2010-08-27 0 0.375 0.375 0.400 - - 0 0 - 0.375 0.375 0.400 - - 0 - 0.00%
2010-08-26 0 0.375 0.375 0.400 0.375 0.375 6,000 2,250 0.3750 0.375 0.375 0.400 0.375 0.375 6,000 0.3750 -5.06%
2010-08-25 0 0.395 0.395 0.405 - - 0 0 - 0.395 0.395 0.405 - - 0 - 3.95%
2010-08-24 0 0.380 0.380 0.400 0.380 0.380 2,000 760 0.3800 0.380 0.380 0.400 0.380 0.380 2,000 0.3800 -3.80%
2010-08-23 0 0.395 0.385 0.395 - - 0 0 - 0.395 0.385 0.395 - - 0 - -1.25%
2010-08-20 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - -1.23%
2010-08-19 0 0.405 0.390 0.405 - - 727 269 0.3700 0.405 0.390 0.405 - - 727 0.3700 -1.22%
2010-08-18 0 0.410 0.395 0.420 0.410 0.410 220,000 90,200 0.4100 0.410 0.395 0.420 0.410 0.410 220,000 0.4100 1.23%
2010-08-17 0 0.405 0.405 0.420 0.400 0.400 108,500 43,393 0.3999 0.405 0.405 0.420 0.400 0.400 108,500 0.3999 2.53%
2010-08-16 0 0.395 0.395 0.400 0.395 0.400 506,000 200,600 0.3964 0.395 0.395 0.400 0.395 0.400 506,000 0.3964 -5.95%
2010-08-13 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2010-08-12 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2010-08-11 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2010-08-10 0 0.420 0.390 0.430 - - 0 0 - 0.420 0.390 0.430 - - 0 - 0.00%
2010-08-09 0 0.420 0.405 0.430 - - 0 0 - 0.420 0.405 0.430 - - 0 - 0.00%
2010-08-06 0 0.420 0.390 0.425 - - 20,833 8,550 0.4104 0.420 0.390 0.425 - - 20,833 0.4104 0.00%
2010-08-05 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2010-08-04 0 0.420 0.415 0.420 0.385 0.420 176,000 71,360 0.4055 0.420 0.415 0.420 0.385 0.420 176,000 0.4055 0.00%
2010-08-03 0 0.420 0.420 0.430 0.405 0.420 52,000 21,690 0.4171 0.420 0.420 0.430 0.405 0.420 52,000 0.4171 2.44%
2010-08-02 0 0.410 0.395 0.430 0.405 0.410 52,000 21,110 0.4060 0.410 0.395 0.430 0.405 0.410 52,000 0.4060 1.23%
2010-07-30 0 0.405 0.390 0.410 - - 0 0 - 0.405 0.390 0.410 - - 0 - 0.00%
2010-07-29 0 0.405 0.405 0.410 0.345 0.405 226,833 91,681 0.4042 0.405 0.405 0.410 0.345 0.405 226,833 0.4042 1.25%
2010-07-28 0 0.400 0.400 0.410 0.400 0.410 50,000 20,480 0.4096 0.400 0.400 0.410 0.400 0.410 50,000 0.4096 2.56%
2010-07-27 0 0.390 0.390 0.410 0.390 0.390 30,000 11,700 0.3900 0.390 0.390 0.410 0.390 0.390 30,000 0.3900 -3.70%
2010-07-26 0 0.405 0.405 0.410 0.405 0.410 50,000 20,440 0.4088 0.405 0.405 0.410 0.405 0.410 50,000 0.4088 -1.22%
2010-07-23 0 0.410 0.390 0.415 0.410 0.410 80,000 32,800 0.4100 0.410 0.390 0.415 0.410 0.410 80,000 0.4100 0.00%
2010-07-22 0 0.410 0.375 0.440 0.410 0.410 30,000 12,300 0.4100 0.410 0.375 0.440 0.410 0.410 30,000 0.4100 6.49%
2010-07-21 0 0.385 0.385 0.410 0.380 0.380 50,000 19,000 0.3800 0.385 0.385 0.410 0.380 0.380 50,000 0.3800 -3.75%
2010-07-20 0 0.400 0.380 0.410 - - 0 0 - 0.400 0.380 0.410 - - 0 - 0.00%
2010-07-19 0 0.400 0.400 0.420 0.400 0.410 230,000 93,300 0.4057 0.400 0.400 0.420 0.400 0.410 230,000 0.4057 -2.44%
2010-07-16 0 0.410 0.400 0.420 0.400 0.410 540,000 216,100 0.4002 0.410 0.400 0.420 0.400 0.410 540,000 0.4002 -5.75%
2010-07-15 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - 0.00%
2010-07-14 0 0.435 0.385 0.435 - - 0 0 - 0.435 0.385 0.435 - - 0 - 0.00%
2010-07-13 0 0.435 0.360 0.435 - - 0 0 - 0.435 0.360 0.435 - - 0 - 0.00%
2010-07-12 0 0.435 0.380 0.435 - - 0 0 - 0.435 0.380 0.435 - - 0 - 0.00%
2010-07-09 0 0.435 0.435 0.440 0.380 0.425 110,000 46,300 0.4209 0.435 0.435 0.440 0.380 0.425 110,000 0.4209 3.57%
2010-07-08 0 0.420 0.420 0.425 0.395 0.395 40,000 15,800 0.3950 0.420 0.420 0.425 0.395 0.395 40,000 0.3950 10.53%
2010-07-07 0 0.380 0.380 0.425 0.360 0.400 22,113 8,608 0.3893 0.380 0.380 0.425 0.360 0.400 22,113 0.3893 -10.59%
2010-07-06 0 0.425 0.400 0.425 0.395 0.425 188,000 75,680 0.4026 0.425 0.400 0.425 0.395 0.425 188,000 0.4026 23.19%
2010-07-05 0 0.345 0.345 0.395 0.345 0.345 100,000 34,500 0.3450 0.345 0.345 0.395 0.345 0.345 100,000 0.3450 -1.43%
2010-07-02 0 0.350 0.350 0.440 - - 0 0 - 0.350 0.350 0.440 - - 0 - 0.00%
2010-06-30 0 0.350 0.350 0.425 0.340 0.340 4,000 1,360 0.3400 0.350 0.350 0.425 0.340 0.340 4,000 0.3400 -13.58%
2010-06-29 0 0.405 0.325 0.440 - - 0 0 - 0.405 0.325 0.440 - - 0 - 0.00%
2010-06-28 0 0.405 0.390 0.440 0.410 0.410 110,000 45,100 0.4100 0.405 0.390 0.440 0.410 0.410 110,000 0.4100 0.00%
2010-06-25 0 0.405 0.365 0.445 - - 0 0 - 0.405 0.365 0.445 - - 0 - 0.00%
2010-06-24 0 0.405 0.330 0.455 - - 0 0 - 0.405 0.330 0.455 - - 0 - 0.00%
2010-06-23 0 0.405 0.375 0.460 - - 0 0 - 0.405 0.375 0.460 - - 0 - 0.00%
2010-06-22 0 0.405 0.375 0.440 - - 0 0 - 0.405 0.375 0.440 - - 0 - 0.00%
2010-06-21 0 0.405 0.375 0.440 - - 0 0 - 0.405 0.375 0.440 - - 0 - 0.00%
2010-06-18 0 0.405 0.370 0.440 0.405 0.405 60,000 24,300 0.4050 0.405 0.370 0.440 0.405 0.405 60,000 0.4050 1.25%
2010-06-17 0 0.400 0.375 0.435 - - 0 0 - 0.400 0.375 0.435 - - 0 - 0.00%
2010-06-15 0 0.400 0.375 0.415 - - 0 0 - 0.400 0.375 0.415 - - 0 - 0.00%
2010-06-14 0 0.400 0.400 0.440 0.400 0.400 8,000 3,200 0.4000 0.400 0.400 0.440 0.400 0.400 8,000 0.4000 -1.23%
2010-06-11 0 0.405 0.405 0.430 0.405 0.405 98,000 39,690 0.4050 0.405 0.405 0.430 0.405 0.405 98,000 0.4050 0.00%
2010-06-10 0 0.405 0.375 0.440 - - 1,000 360 0.3600 0.405 0.375 0.440 - - 1,000 0.3600 0.00%
2010-06-09 0 0.405 0.375 0.450 - - 0 0 - 0.405 0.375 0.450 - - 0 - 0.00%
2010-06-08 0 0.405 0.360 0.440 - - 0 0 - 0.405 0.360 0.440 - - 0 - 0.00%
2010-06-07 0 0.405 0.370 0.440 - - 0 0 - 0.405 0.370 0.440 - - 0 - 0.00%
2010-06-04 0 0.405 0.380 0.440 - - 0 0 - 0.405 0.380 0.440 - - 0 - 0.00%
2010-06-03 0 0.405 0.370 0.440 - - 0 0 - 0.405 0.370 0.440 - - 0 - 0.00%
2010-06-02 0 0.405 0.385 0.405 0.380 0.405 16,000 6,380 0.3988 0.405 0.385 0.405 0.380 0.405 16,000 0.3988 0.00%
2010-06-01 0 0.405 0.385 0.440 - - 0 0 - 0.405 0.385 0.440 - - 0 - 0.00%
2010-05-31 0 0.405 0.405 0.435 0.405 0.405 2,000 810 0.4050 0.405 0.405 0.435 0.405 0.405 2,000 0.4050 0.00%
2010-05-28 0 0.405 0.405 0.430 0.400 0.400 50,000 20,000 0.4000 0.405 0.405 0.430 0.400 0.400 50,000 0.4000 1.25%
2010-05-27 0 0.400 0.400 0.455 0.385 0.385 2,000 770 0.3850 0.400 0.400 0.455 0.385 0.385 2,000 0.3850 8.11%
2010-05-26 0 0.370 0.370 0.435 0.370 0.370 150,000 55,500 0.3700 0.370 0.370 0.435 0.370 0.370 150,000 0.3700 -3.90%
2010-05-25 0 0.385 0.385 0.460 0.385 0.385 150,000 57,750 0.3850 0.385 0.385 0.460 0.385 0.385 150,000 0.3850 0.00%
2010-05-24 0 0.385 0.385 0.440 - - 300 110 0.3667 0.385 0.385 0.440 - - 300 0.3667 4.05%
2010-05-20 0 0.370 0.330 0.435 - - 0 0 - 0.370 0.330 0.435 - - 0 - 0.00%
2010-05-19 0 0.370 0.370 0.395 0.360 0.360 8,000 2,880 0.3600 0.370 0.370 0.395 0.360 0.360 8,000 0.3600 -7.50%
2010-05-18 0 0.400 0.375 0.420 - - 0 0 - 0.400 0.375 0.420 - - 0 - 0.00%
2010-05-17 0 0.400 0.385 0.435 0.380 0.400 300,000 118,000 0.3933 0.400 0.385 0.435 0.380 0.400 300,000 0.3933 -1.23%
2010-05-14 0 0.405 0.400 0.425 - - 0 0 - 0.405 0.400 0.425 - - 0 - 0.00%
2010-05-13 0 0.405 0.405 0.430 0.405 0.405 10,000 4,050 0.4050 0.405 0.405 0.430 0.405 0.405 10,000 0.4050 0.00%
2010-05-12 0 0.405 0.405 0.425 0.400 0.445 12,000 4,940 0.4117 0.405 0.405 0.425 0.400 0.445 12,000 0.4117 -10.00%
2010-05-11 0 0.450 0.420 0.465 0.395 0.495 246,000 110,570 0.4495 0.450 0.420 0.465 0.395 0.495 246,000 0.4495 -2.17%
2010-05-10 0 0.460 0.430 0.470 - - 0 0 - 0.460 0.430 0.470 - - 0 - 0.00%
2010-05-07 0 0.460 0.410 0.460 - - 0 0 - 0.460 0.410 0.460 - - 0 - 0.00%
2010-05-06 0 0.460 0.405 0.460 - - 0 0 - 0.460 0.405 0.460 - - 0 - -1.08%
2010-05-05 0 0.465 0.435 0.465 - - 0 0 - 0.465 0.435 0.465 - - 0 - -1.06%
2010-05-04 0 0.470 0.450 0.480 - - 0 0 - 0.470 0.450 0.480 - - 0 - 0.00%
2010-05-03 0 0.470 0.440 0.480 - - 0 0 - 0.470 0.440 0.480 - - 0 - 0.00%
2010-04-30 0 0.470 0.445 0.490 - - 0 0 - 0.470 0.445 0.490 - - 0 - 0.00%
2010-04-29 0 0.470 0.470 0.480 0.470 0.470 80,000 37,600 0.4700 0.470 0.470 0.480 0.470 0.470 80,000 0.4700 1.08%
2010-04-28 0 0.465 0.440 0.470 0.465 0.465 10,000 4,650 0.4650 0.465 0.440 0.470 0.465 0.465 10,000 0.4650 0.00%
2010-04-27 0 0.465 0.465 0.480 - - 0 0 - 0.465 0.465 0.480 - - 0 - 0.00%
2010-04-26 0 0.465 0.465 0.470 0.465 0.465 50,000 23,250 0.4650 0.465 0.465 0.470 0.465 0.465 50,000 0.4650 -3.12%
2010-04-23 0 0.480 0.465 0.480 0.465 0.480 808,000 382,540 0.4734 0.480 0.465 0.480 0.465 0.480 808,000 0.4734 3.23%
2010-04-22 0 0.465 0.445 0.465 0.465 0.470 118,000 54,960 0.4658 0.465 0.445 0.465 0.465 0.470 118,000 0.4658 1.09%
2010-04-21 0 0.460 0.460 0.470 0.450 0.460 814,000 371,340 0.4562 0.460 0.460 0.470 0.450 0.460 814,000 0.4562 3.37%
2010-04-20 0 0.445 0.445 0.450 0.445 0.450 1,478,000 663,580 0.4490 0.445 0.445 0.450 0.445 0.450 1,478,000 0.4490 2.30%
2010-04-19 0 0.435 0.430 0.450 0.435 0.460 762,000 337,560 0.4430 0.435 0.430 0.450 0.435 0.460 762,000 0.4430 -2.25%
2010-04-16 0 0.445 0.425 0.450 0.405 0.450 174,000 77,510 0.4455 0.445 0.425 0.450 0.405 0.450 174,000 0.4455 1.14%
2010-04-15 0 0.440 0.425 0.440 - - 0 0 - 0.440 0.425 0.440 - - 0 - 0.00%
2010-04-14 0 0.440 0.425 0.440 0.440 0.450 156,000 69,670 0.4466 0.440 0.425 0.440 0.440 0.450 156,000 0.4466 2.33%
2010-04-13 0 0.430 0.425 0.435 0.430 0.430 114,000 49,020 0.4300 0.430 0.425 0.435 0.430 0.430 114,000 0.4300 1.18%
2010-04-12 0 0.425 0.425 0.455 0.425 0.450 86,000 38,010 0.4420 0.425 0.425 0.455 0.425 0.450 86,000 0.4420 -4.49%
2010-04-09 0 0.445 0.440 0.455 0.415 0.445 239,000 104,730 0.4382 0.445 0.440 0.455 0.415 0.445 239,000 0.4382 4.71%
2010-04-08 0 0.425 0.420 0.450 0.425 0.425 94,000 39,630 0.4216 0.425 0.420 0.450 0.425 0.425 94,000 0.4216 0.00%
2010-04-07 0 0.425 0.425 0.460 0.420 0.440 90,000 39,230 0.4359 0.425 0.425 0.460 0.420 0.440 90,000 0.4359 -3.41%
2010-04-01 0 0.440 0.420 0.470 0.440 0.440 30,000 13,200 0.4400 0.440 0.420 0.470 0.440 0.440 30,000 0.4400 -6.38%
2010-03-31 0 0.470 0.395 0.470 - - 0 0 - 0.470 0.395 0.470 - - 0 - 0.00%
2010-03-30 0 0.470 0.430 0.475 - - 0 0 - 0.470 0.430 0.475 - - 0 - 0.00%
2010-03-29 0 0.470 0.430 0.480 - - 0 0 - 0.470 0.430 0.480 - - 0 - 0.00%
2010-03-26 0 0.470 0.470 0.480 - - 0 0 - 0.470 0.470 0.480 - - 0 - 6.82%
2010-03-25 0 0.440 0.435 0.480 0.440 0.440 302,000 132,880 0.4400 0.440 0.435 0.480 0.440 0.440 302,000 0.4400 -2.22%
2010-03-24 0 0.450 0.450 0.470 0.450 0.450 2,000 900 0.4500 0.450 0.450 0.470 0.450 0.450 2,000 0.4500 -2.17%
2010-03-23 0 0.460 0.460 0.475 0.460 0.480 186,000 86,680 0.4660 0.460 0.460 0.475 0.460 0.480 186,000 0.4660 -6.12%
2010-03-22 0 0.490 0.465 0.500 0.455 0.495 1,108,000 529,800 0.4782 0.490 0.465 0.500 0.455 0.495 1,108,000 0.4782 7.69%
2010-03-19 0 0.455 0.430 0.460 0.455 0.480 50,000 23,500 0.4700 0.455 0.430 0.460 0.455 0.480 50,000 0.4700 -5.21%
2010-03-18 0 0.480 0.470 0.480 0.460 0.480 10,000 4,680 0.4680 0.480 0.470 0.480 0.460 0.480 10,000 0.4680 9.09%
2010-03-17 0 0.440 0.440 0.485 - - 0 0 - 0.440 0.440 0.485 - - 0 - 0.00%
2010-03-16 0 0.440 0.435 0.450 0.435 0.450 510,000 225,760 0.4427 0.440 0.435 0.450 0.435 0.450 510,000 0.4427 -4.35%
2010-03-15 0 0.460 0.460 0.485 0.435 0.435 10,000 4,350 0.4350 0.460 0.460 0.485 0.435 0.435 10,000 0.4350 1.10%
2010-03-12 0 0.455 0.455 0.460 0.440 0.460 80,000 36,200 0.4525 0.455 0.455 0.460 0.440 0.460 80,000 0.4525 0.00%
2010-03-11 0 0.455 0.455 0.460 0.450 0.455 290,000 130,840 0.4512 0.455 0.455 0.460 0.450 0.455 290,000 0.4512 1.11%
2010-03-10 0 0.450 0.440 0.455 0.440 0.450 54,000 24,160 0.4474 0.450 0.440 0.455 0.440 0.450 54,000 0.4474 4.65%
2010-03-09 0 0.430 0.415 0.440 0.430 0.470 1,536,000 685,330 0.4462 0.430 0.415 0.440 0.430 0.470 1,536,000 0.4462 -9.47%
2010-03-08 0 0.475 0.430 0.475 0.430 0.480 104,000 49,580 0.4767 0.475 0.430 0.475 0.430 0.480 104,000 0.4767 10.47%
2010-03-05 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 2.38%
2010-03-04 0 0.420 0.420 0.440 0.420 0.440 30,000 13,160 0.4387 0.420 0.420 0.440 0.420 0.440 30,000 0.4387 -4.55%
2010-03-03 0 0.440 0.365 0.490 0.435 0.485 510,000 221,260 0.4338 0.440 0.365 0.490 0.435 0.485 510,000 0.4338 2.33%
2010-03-02 0 0.430 0.430 0.475 0.425 0.425 6,000 2,550 0.4250 0.430 0.430 0.475 0.425 0.425 6,000 0.4250 -9.47%
2010-03-01 0 0.475 0.435 0.490 0.450 0.500 262,000 124,350 0.4746 0.475 0.435 0.490 0.450 0.500 262,000 0.4746 2.15%
2010-02-26 0 0.465 0.405 0.465 - - 0 0 - 0.465 0.405 0.465 - - 0 - 0.00%
2010-02-25 0 0.465 0.410 0.465 - - 0 0 - 0.465 0.410 0.465 - - 0 - 0.00%
2010-02-24 0 0.465 0.420 0.465 - - 0 0 - 0.465 0.420 0.465 - - 0 - 0.00%
2010-02-23 0 0.465 0.420 0.465 - - 0 0 - 0.465 0.420 0.465 - - 0 - 0.00%
2010-02-22 0 0.465 0.430 0.470 0.465 0.470 25,000 11,680 0.4672 0.465 0.430 0.470 0.465 0.470 25,000 0.4672 -1.06%
2010-02-19 0 0.470 0.415 0.470 - - 0 0 - 0.470 0.415 0.470 - - 0 - 0.00%
2010-02-18 0 0.470 0.435 0.475 0.440 0.480 716,000 327,160 0.4569 0.470 0.435 0.475 0.440 0.480 716,000 0.4569 0.00%
2010-02-17 0 0.470 0.425 0.475 - - 0 0 - 0.470 0.425 0.475 - - 0 - 0.00%
2010-02-12 0 0.470 0.450 0.475 - - 0 0 - 0.470 0.450 0.475 - - 0 - 0.00%
2010-02-11 0 0.470 0.470 0.480 0.430 0.430 130,000 58,700 0.4515 0.470 0.470 0.480 0.430 0.430 130,000 0.4515 0.00%
2010-02-10 0 0.470 0.470 0.480 - - 0 0 - 0.470 0.470 0.480 - - 0 - 4.44%
2010-02-09 0 0.450 0.420 0.465 - - 0 0 - 0.450 0.420 0.465 - - 0 - 0.00%
2010-02-08 0 0.450 0.425 0.475 0.450 0.520 156,000 70,580 0.4524 0.450 0.425 0.475 0.450 0.520 156,000 0.4524 0.00%
2010-02-05 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - 0.00%
2010-02-04 0 0.450 0.435 0.460 - - 0 0 - 0.450 0.435 0.460 - - 0 - 0.00%
2010-02-03 0 0.450 0.430 0.480 - - 500 205 0.4100 0.450 0.430 0.480 - - 500 0.4100 0.00%
2010-02-02 0 0.450 0.430 0.490 0.450 0.450 50,000 22,500 0.4500 0.450 0.430 0.490 0.450 0.450 50,000 0.4500 -3.23%
2010-02-01 0 0.465 0.405 0.480 - - 0 0 - 0.465 0.405 0.480 - - 0 - 0.00%
2010-01-29 0 0.465 0.410 0.495 - - 0 0 - 0.465 0.410 0.495 - - 0 - 0.00%
2010-01-28 0 0.465 0.390 0.475 - - 0 0 - 0.465 0.390 0.475 - - 0 - 0.00%
2010-01-27 0 0.465 0.370 0.465 - - 0 0 - 0.465 0.370 0.465 - - 0 - 0.00%
2010-01-26 0 0.465 0.400 0.465 - - 0 0 - 0.465 0.400 0.465 - - 0 - 0.00%
2010-01-25 0 0.465 0.450 0.465 0.440 0.470 381,000 168,840 0.4431 0.465 0.450 0.465 0.440 0.470 381,000 0.4431 1.09%
2010-01-22 0 0.460 0.460 0.470 0.460 0.460 260,000 119,600 0.4600 0.460 0.460 0.470 0.460 0.460 260,000 0.4600 -4.17%
2010-01-21 0 0.480 0.460 0.480 0.450 0.480 250,000 115,240 0.4610 0.480 0.460 0.480 0.450 0.480 250,000 0.4610 0.00%
2010-01-20 0 0.480 0.465 0.480 0.480 0.500 180,000 86,800 0.4822 0.480 0.465 0.480 0.480 0.500 180,000 0.4822 2.13%
2010-01-19 0 0.470 0.430 0.500 - - 0 0 - 0.470 0.430 0.500 - - 0 - 0.00%
2010-01-18 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - 0.00%
2010-01-15 0 0.470 0.470 0.490 - - 0 0 - 0.470 0.470 0.490 - - 0 - 3.30%
2010-01-14 0 0.455 0.455 0.485 0.445 0.470 328,000 152,260 0.4642 0.455 0.455 0.485 0.445 0.470 328,000 0.4642 3.41%
2010-01-13 0 0.440 0.430 0.450 - - 0 0 - 0.440 0.430 0.450 - - 0 - 0.00%
2010-01-12 0 0.440 0.460 0.500 0.420 0.440 144,000 61,220 0.4251 0.440 0.460 0.500 0.420 0.440 144,000 0.4251 0.00%
2010-01-11 0 0.440 0.425 0.440 0.400 0.450 562,000 241,490 0.4297 0.440 0.425 0.440 0.400 0.450 562,000 0.4297 2.33%
2010-01-08 0 0.430 0.430 0.435 - - 0 0 - 0.430 0.430 0.435 - - 0 - 0.00%
2010-01-07 0 0.430 0.400 0.440 - - 0 0 - 0.430 0.400 0.440 - - 0 - 0.00%
2010-01-06 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - -3.37%
2010-01-05 0 0.445 0.445 0.450 0.410 0.440 300,500 124,255 0.4135 0.445 0.445 0.450 0.410 0.440 300,500 0.4135 4.71%
2010-01-04 0 0.425 0.405 0.440 - - 0 0 - 0.425 0.405 0.440 - - 0 - 0.00%
2009-12-31 0 0.425 0.410 0.425 0.425 0.425 80,000 34,000 0.4250 0.425 0.410 0.425 0.425 0.425 80,000 0.4250 2.41%
2009-12-30 0 0.415 0.410 0.415 - - 0 0 - 0.415 0.410 0.415 - - 0 - 0.00%
2009-12-29 0 0.415 0.415 0.420 0.400 0.400 236,500 94,590 0.4000 0.415 0.415 0.420 0.400 0.400 236,500 0.4000 0.00%
2009-12-28 0 0.415 0.410 0.420 0.415 0.430 132,000 55,680 0.4218 0.415 0.410 0.420 0.415 0.430 132,000 0.4218 1.22%
2009-12-24 0 0.410 0.370 0.430 - - 0 0 - 0.410 0.370 0.430 - - 0 - 0.00%
2009-12-23 0 0.410 0.375 0.425 - - 0 0 - 0.410 0.375 0.425 - - 0 - 0.00%
2009-12-22 0 0.410 0.385 0.425 - - 0 0 - 0.410 0.385 0.425 - - 0 - 0.00%
2009-12-21 0 0.410 0.410 0.420 0.375 0.395 168,000 64,030 0.3811 0.410 0.410 0.420 0.375 0.395 168,000 0.3811 7.89%
2009-12-18 0 0.380 0.370 0.415 0.380 0.380 52,000 19,760 0.3800 0.380 0.370 0.415 0.380 0.380 52,000 0.3800 0.00%
2009-12-17 0 0.380 0.380 0.415 0.380 0.380 70,000 26,600 0.3800 0.380 0.380 0.415 0.380 0.380 70,000 0.3800 -5.00%
2009-12-16 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.420 0.400 0.400 20,000 0.4000 -5.88%
2009-12-15 0 0.425 0.410 0.425 0.400 0.430 428,000 172,700 0.4035 0.425 0.410 0.425 0.400 0.430 428,000 0.4035 1.19%
2009-12-14 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2009-12-11 0 0.420 0.420 0.425 0.380 0.435 1,924,000 798,720 0.4151 0.420 0.420 0.425 0.380 0.435 1,924,000 0.4151 18.31%
2009-12-10 0 0.355 0.355 0.375 0.350 0.350 2,000 700 0.3500 0.355 0.355 0.375 0.350 0.350 2,000 0.3500 -6.58%
2009-12-09 0 0.380 0.350 0.380 0.340 0.380 220,000 75,500 0.3432 0.380 0.350 0.380 0.340 0.380 220,000 0.3432 5.56%
2009-12-08 0 0.360 0.345 0.390 0.360 0.360 46,000 16,560 0.3600 0.360 0.345 0.390 0.360 0.360 46,000 0.3600 -1.37%
2009-12-07 0 0.365 0.365 0.400 0.355 0.370 32,000 11,660 0.3644 0.365 0.365 0.400 0.355 0.370 32,000 0.3644 -1.35%
2009-12-04 0 0.370 0.345 0.390 0.390 0.390 32,000 12,480 0.3900 0.370 0.345 0.390 0.390 0.390 32,000 0.3900 0.00%
2009-12-03 0 0.370 0.370 0.380 - - 500 160 0.3200 0.370 0.370 0.380 - - 500 0.3200 4.23%
2009-12-02 0 0.355 0.355 0.370 0.330 0.370 854,000 291,060 0.3408 0.355 0.355 0.370 0.330 0.370 854,000 0.3408 7.58%
2009-12-01 0 0.330 0.330 0.350 0.330 0.335 10,000 3,330 0.3330 0.330 0.330 0.350 0.330 0.335 10,000 0.3330 -5.71%
2009-11-30 0 0.350 0.340 0.350 0.340 0.350 184,000 62,600 0.3402 0.350 0.340 0.350 0.340 0.350 184,000 0.3402 2.94%
2009-11-27 0 0.340 0.340 0.375 0.330 0.340 180,000 60,410 0.3356 0.340 0.340 0.375 0.330 0.340 180,000 0.3356 4.62%
2009-11-26 0 0.325 0.320 0.365 0.325 0.340 100,000 32,590 0.3259 0.325 0.320 0.365 0.325 0.340 100,000 0.3259 -7.14%
2009-11-25 0 0.350 0.350 0.360 0.350 0.350 52,000 18,200 0.3500 0.350 0.350 0.360 0.350 0.350 52,000 0.3500 -5.41%
2009-11-24 0 0.370 0.340 0.370 - - 0 0 - 0.370 0.340 0.370 - - 0 - 0.00%
2009-11-23 0 0.370 0.335 0.370 0.370 0.370 60,000 22,200 0.3700 0.370 0.335 0.370 0.370 0.370 60,000 0.3700 0.00%
2009-11-20 0 0.370 0.370 0.390 - - 0 0 - 0.370 0.370 0.390 - - 0 - 5.71%
2009-11-19 0 0.350 0.350 0.370 0.350 0.370 212,000 74,600 0.3519 0.350 0.350 0.370 0.350 0.370 212,000 0.3519 -5.41%
2009-11-18 0 0.370 0.345 0.370 0.370 0.370 30,000 11,100 0.3700 0.370 0.345 0.370 0.370 0.370 30,000 0.3700 0.00%
2009-11-17 0 0.370 0.345 0.390 0.370 0.370 58,000 21,460 0.3700 0.370 0.345 0.390 0.370 0.370 58,000 0.3700 0.00%
2009-11-16 0 0.370 0.370 0.375 0.350 0.370 138,000 49,910 0.3617 0.370 0.370 0.375 0.350 0.370 138,000 0.3617 -5.13%
2009-11-13 0 0.390 0.355 0.390 0.350 0.395 150,000 55,850 0.3723 0.390 0.355 0.390 0.350 0.395 150,000 0.3723 0.00%
2009-11-12 0 0.390 0.370 0.390 0.305 0.440 420,000 148,300 0.3531 0.390 0.370 0.390 0.305 0.440 420,000 0.3531 8.33%
2009-11-11 0 0.360 0.340 0.385 - - 0 0 - 0.360 0.340 0.385 - - 0 - 0.00%
2009-11-10 0 0.360 0.335 0.395 0.360 0.360 10,000 3,600 0.3600 0.360 0.335 0.395 0.360 0.360 10,000 0.3600 2.86%
2009-11-09 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2009-11-06 0 0.350 0.325 0.385 0.350 0.350 100,000 35,000 0.3500 0.350 0.325 0.385 0.350 0.350 100,000 0.3500 0.00%
2009-11-05 0 0.350 0.350 0.390 0.350 0.410 712,000 262,010 0.3680 0.350 0.350 0.390 0.350 0.410 712,000 0.3680 -14.63%
2009-11-04 0 0.410 0.395 0.420 0.380 0.410 792,000 311,550 0.3934 0.410 0.395 0.420 0.380 0.410 792,000 0.3934 13.89%
2009-11-03 0 0.360 0.360 0.385 0.360 0.385 234,000 86,520 0.3697 0.360 0.360 0.385 0.360 0.385 234,000 0.3697 5.88%
2009-11-02 0 0.340 0.320 0.350 0.285 0.340 1,022,000 311,440 0.3047 0.340 0.320 0.350 0.285 0.340 1,022,000 0.3047 13.33%
2009-10-30 0 0.300 0.300 0.315 0.300 0.300 92,000 27,600 0.3000 0.300 0.300 0.315 0.300 0.300 92,000 0.3000 5.26%
2009-10-29 0 0.285 0.285 0.300 0.285 0.305 482,000 141,370 0.2933 0.285 0.285 0.300 0.285 0.305 482,000 0.2933 -6.56%
2009-10-28 0 0.305 0.305 0.320 0.300 0.300 20,000 6,000 0.3000 0.305 0.305 0.320 0.300 0.300 20,000 0.3000 -1.61%
2009-10-27 0 0.310 0.310 0.325 0.300 0.340 1,264,000 386,600 0.3059 0.310 0.310 0.325 0.300 0.340 1,264,000 0.3059 3.33%
2009-10-23 0 0.300 0.300 0.325 0.280 0.300 100,000 29,020 0.2902 0.300 0.300 0.325 0.280 0.300 100,000 0.2902 -9.09%
2009-10-22 0 0.330 0.285 0.330 - - 500 125 0.2500 0.330 0.285 0.330 - - 500 0.2500 0.00%
2009-10-21 0 0.330 0.290 0.330 0.330 0.330 4,000 1,320 0.3300 0.330 0.290 0.330 0.330 0.330 4,000 0.3300 8.20%
2009-10-20 0 0.305 0.285 0.360 - - 0 0 - 0.305 0.285 0.360 - - 0 - 0.00%
2009-10-19 0 0.305 0.305 0.360 - - 0 0 - 0.305 0.305 0.360 - - 0 - 1.67%
2009-10-16 0 0.300 0.300 0.330 0.300 0.310 268,000 80,690 0.3011 0.300 0.300 0.330 0.300 0.310 268,000 0.3011 -6.25%
2009-10-15 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2009-10-14 0 0.320 0.300 0.320 0.320 0.320 50,100 16,025 0.3199 0.320 0.300 0.320 0.320 0.320 50,100 0.3199 0.00%
2009-10-13 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2009-10-12 0 0.320 0.285 0.320 - - 0 0 - 0.320 0.285 0.320 - - 0 - 0.00%
2009-10-09 0 0.320 0.285 0.340 - - 0 0 - 0.320 0.285 0.340 - - 0 - 0.00%
2009-10-08 0 0.320 0.280 0.330 0.320 0.320 50,000 16,000 0.3200 0.320 0.280 0.330 0.320 0.320 50,000 0.3200 0.00%
2009-10-07 0 0.320 0.285 0.330 - - 0 0 - 0.320 0.285 0.330 - - 0 - 0.00%
2009-10-06 0 0.320 0.280 0.325 0.320 0.320 300,000 96,000 0.3200 0.320 0.280 0.325 0.320 0.320 300,000 0.3200 3.23%
2009-10-05 0 0.310 0.275 0.340 - - 0 0 - 0.310 0.275 0.340 - - 0 - 0.00%
2009-10-02 0 0.310 0.275 0.320 - - 0 0 - 0.310 0.275 0.320 - - 0 - 0.00%
2009-09-30 0 0.310 0.280 0.325 - - 0 0 - 0.310 0.280 0.325 - - 0 - 0.00%
2009-09-29 0 0.310 0.305 0.325 0.300 0.310 500,000 151,000 0.3020 0.310 0.305 0.325 0.300 0.310 500,000 0.3020 -7.46%
2009-09-28 0 0.335 0.280 0.335 0.345 0.345 200,000 69,000 0.3450 0.335 0.280 0.335 0.345 0.345 200,000 0.3450 -2.90%
2009-09-25 0 0.345 0.275 0.345 - - 0 0 - 0.345 0.275 0.345 - - 0 - -1.43%
2009-09-24 0 0.350 0.285 0.350 - - 0 0 - 0.350 0.285 0.350 - - 0 - 0.00%
2009-09-23 0 0.350 0.285 0.350 - - 500 135 0.2700 0.350 0.285 0.350 - - 500 0.2700 0.00%
2009-09-22 0 0.350 0.290 0.360 - - 0 0 - 0.350 0.290 0.360 - - 0 - 0.00%
2009-09-21 0 0.350 0.300 0.350 0.350 0.350 6,000 2,100 0.3500 0.350 0.300 0.350 0.350 0.350 6,000 0.3500 14.75%
2009-09-18 0 0.305 0.280 0.345 - - 0 0 - 0.305 0.280 0.345 - - 0 - 0.00%
2009-09-17 0 0.305 0.285 0.350 0.305 0.315 174,000 53,130 0.3053 0.305 0.285 0.350 0.305 0.315 174,000 0.3053 -7.58%
2009-09-16 0 0.330 0.320 0.355 - - 0 0 - 0.330 0.320 0.355 - - 0 - 0.00%
2009-09-15 0 0.330 0.325 0.345 - - 0 0 - 0.330 0.325 0.345 - - 0 - 0.00%
2009-09-14 0 0.330 0.320 0.345 0.325 0.330 130,000 42,750 0.3288 0.330 0.320 0.345 0.325 0.330 130,000 0.3288 1.54%
2009-09-11 0 0.325 0.325 0.350 0.315 0.325 12,000 3,860 0.3217 0.325 0.325 0.350 0.315 0.325 12,000 0.3217 4.84%
2009-09-10 0 0.310 0.310 0.345 - - 0 0 - 0.310 0.310 0.345 - - 0 - 0.00%
2009-09-09 0 0.310 0.310 0.345 0.310 0.310 3,500 1,040 0.2971 0.310 0.310 0.345 0.310 0.310 3,500 0.2971 -3.12%
2009-09-08 0 0.320 0.320 0.340 0.320 0.355 24,000 8,100 0.3375 0.320 0.320 0.340 0.320 0.355 24,000 0.3375 -9.86%
2009-09-07 0 0.355 0.310 0.355 0.310 0.355 176,000 60,410 0.3432 0.355 0.310 0.355 0.310 0.355 176,000 0.3432 14.52%
2009-09-04 0 0.310 0.310 0.325 0.305 0.320 450,000 138,400 0.3076 0.310 0.310 0.325 0.305 0.320 450,000 0.3076 -3.12%
2009-09-03 0 0.320 0.320 0.340 0.280 0.335 500,000 144,040 0.2881 0.320 0.320 0.340 0.280 0.335 500,000 0.2881 -8.57%
2009-09-02 0 0.350 0.305 0.360 - - 0 0 - 0.350 0.305 0.360 - - 0 - 0.00%
2009-09-01 0 0.350 0.320 0.360 0.350 0.350 100,000 35,000 0.3500 0.350 0.320 0.360 0.350 0.350 100,000 0.3500 -5.41%
2009-08-31 0 0.370 0.185 0.370 - - 0 0 - 0.370 0.185 0.370 - - 0 - 0.00%
2009-08-28 0 0.370 0.330 0.370 - - 0 0 - 0.370 0.330 0.370 - - 0 - 0.00%
2009-08-27 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2009-08-26 0 0.370 0.370 0.380 - - 0 0 - 0.370 0.370 0.380 - - 0 - 5.71%
2009-08-25 0 0.350 0.350 0.380 0.345 0.355 14,000 4,870 0.3479 0.350 0.350 0.380 0.345 0.355 14,000 0.3479 -4.11%
2009-08-24 0 0.365 0.350 0.370 0.350 0.380 218,000 82,130 0.3767 0.365 0.350 0.370 0.350 0.380 218,000 0.3767 5.80%
2009-08-21 0 0.345 0.335 0.355 0.335 0.345 14,000 4,730 0.3379 0.345 0.335 0.355 0.335 0.345 14,000 0.3379 -4.17%
2009-08-20 0 0.360 0.330 0.370 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2009-08-19 0 0.360 0.360 0.370 0.330 0.330 80,000 26,400 0.3300 0.360 0.360 0.370 0.330 0.330 80,000 0.3300 4.35%
2009-08-18 0 0.345 0.345 0.350 0.330 0.350 316,000 110,170 0.3486 0.345 0.345 0.350 0.330 0.350 316,000 0.3486 -6.76%
2009-08-17 0 0.370 0.370 0.380 0.350 0.380 1,542,000 570,960 0.3703 0.370 0.370 0.380 0.350 0.380 1,542,000 0.3703 -2.63%
2009-08-14 0 0.380 0.380 0.400 0.350 0.360 1,302,000 455,720 0.3500 0.380 0.380 0.400 0.350 0.360 1,302,000 0.3500 5.56%
2009-08-13 0 0.360 0.350 0.360 0.360 0.380 260,500 93,980 0.3608 0.360 0.350 0.360 0.360 0.380 260,500 0.3608 -10.00%
2009-08-12 0 0.400 0.355 0.400 0.410 0.410 130,000 57,700 0.4438 0.400 0.355 0.400 0.410 0.410 130,000 0.4438 2.56%
2009-08-11 0 0.390 0.390 0.410 0.390 0.420 312,000 128,080 0.4105 0.390 0.390 0.410 0.390 0.420 312,000 0.4105 -7.14%
2009-08-10 0 0.420 0.395 0.420 0.340 0.450 310,000 123,640 0.3988 0.420 0.395 0.420 0.340 0.450 310,000 0.3988 -6.67%
2009-08-07 0 0.450 0.410 0.450 0.355 0.500 2,856,000 1,278,530 0.4477 0.450 0.410 0.450 0.355 0.500 2,856,000 0.4477 18.42%
2009-08-06 0 0.380 0.350 0.380 0.380 0.380 14,000 5,320 0.3800 0.380 0.350 0.380 0.380 0.380 14,000 0.3800 11.76%
2009-08-05 0 0.340 0.340 0.450 0.340 0.340 10,000 3,400 0.3400 0.340 0.340 0.450 0.340 0.340 10,000 0.3400 -2.86%
2009-08-04 0 0.350 0.340 0.395 0.350 0.380 30,000 10,920 0.3640 0.350 0.340 0.395 0.350 0.380 30,000 0.3640 -7.89%
2009-08-03 0 0.380 0.380 0.400 0.360 0.380 188,000 70,890 0.3771 0.380 0.380 0.400 0.360 0.380 188,000 0.3771 5.56%
2009-07-31 0 0.360 0.320 0.360 0.330 0.360 292,000 102,890 0.3524 0.360 0.320 0.360 0.330 0.360 292,000 0.3524 14.29%
2009-07-30 0 0.315 0.310 0.330 - - 2,000 620 0.3100 0.315 0.310 0.330 - - 2,000 0.3100 0.00%
2009-07-29 0 0.315 0.315 0.335 0.310 0.330 98,000 30,780 0.3141 0.315 0.315 0.335 0.310 0.330 98,000 0.3141 -12.50%
2009-07-28 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 10.77%
2009-07-27 0 0.325 0.325 0.335 - - 0 0 - 0.325 0.325 0.335 - - 0 - 0.00%
2009-07-24 0 0.325 0.300 0.400 - - 0 0 - 0.325 0.300 0.400 - - 0 - 0.00%
2009-07-23 0 0.325 0.300 0.400 - - 0 0 - 0.325 0.300 0.400 - - 0 - 0.00%
2009-07-22 0 0.325 0.290 0.400 - - 300 84 0.2800 0.325 0.290 0.400 - - 300 0.2800 0.00%
2009-07-21 0 0.325 0.285 0.350 - - 0 0 - 0.325 0.285 0.350 - - 0 - 0.00%
2009-07-20 0 0.325 0.300 0.325 0.290 0.325 20,000 6,110 0.3055 0.325 0.300 0.325 0.290 0.325 20,000 0.3055 1.56%
2009-07-17 0 0.320 0.260 0.320 - - 0 0 - 0.320 0.260 0.320 - - 0 - 0.00%
2009-07-16 0 0.320 0.280 0.320 0.320 0.320 20,000 6,400 0.3200 0.320 0.280 0.320 0.320 0.320 20,000 0.3200 0.00%
2009-07-15 0 0.320 0.295 0.320 0.320 0.320 130,000 41,600 0.3200 0.320 0.295 0.320 0.320 0.320 130,000 0.3200 0.00%
2009-07-14 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2009-07-13 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2009-07-10 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - -3.03%
2009-07-09 0 0.330 0.300 0.330 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2009-07-08 0 0.330 0.280 0.340 - - 0 0 - 0.330 0.280 0.340 - - 0 - 0.00%
2009-07-07 0 0.330 0.305 0.340 0.330 0.330 50,000 16,500 0.3300 0.330 0.305 0.340 0.330 0.330 50,000 0.3300 3.13%
2009-07-06 0 0.320 0.300 0.340 0.320 0.320 30,000 9,600 0.3200 0.320 0.300 0.340 0.320 0.320 30,000 0.3200 0.00%
2009-07-03 0 0.320 0.300 0.340 - - 0 0 - 0.320 0.300 0.340 - - 0 - 0.00%
2009-07-02 0 0.320 0.320 0.350 0.300 0.350 454,000 148,200 0.3264 0.320 0.320 0.350 0.300 0.350 454,000 0.3264 0.00%
2009-06-30 0 0.320 0.300 0.360 - - 0 0 - 0.320 0.300 0.360 - - 0 - 0.00%
2009-06-29 0 0.320 0.310 0.370 0.320 0.320 200,000 64,000 0.3200 0.320 0.310 0.370 0.320 0.320 200,000 0.3200 -5.88%
2009-06-26 0 0.340 0.300 0.340 0.300 0.340 114,000 37,660 0.3304 0.340 0.300 0.340 0.300 0.340 114,000 0.3304 0.00%
2009-06-25 0 0.340 0.305 0.345 - - 0 0 - 0.340 0.305 0.345 - - 0 - 0.00%
2009-06-24 0 0.340 0.320 0.340 0.315 0.340 150,000 49,000 0.3267 0.340 0.320 0.340 0.315 0.340 150,000 0.3267 -5.56%
2009-06-23 0 0.360 0.270 0.380 - - 0 0 - 0.360 0.270 0.380 - - 0 - 0.00%
2009-06-22 0 0.360 0.295 0.360 - - 0 0 - 0.360 0.295 0.360 - - 0 - 0.00%
2009-06-19 0 0.360 0.330 0.390 - - 0 0 - 0.360 0.330 0.390 - - 0 - 0.00%
2009-06-18 0 0.360 0.280 0.400 - - 0 0 - 0.360 0.280 0.400 - - 0 - 0.00%
2009-06-17 0 0.360 0.260 0.380 - - 0 0 - 0.360 0.260 0.380 - - 0 - 0.00%
2009-06-16 0 0.360 0.310 0.420 - - 0 0 - 0.360 0.310 0.420 - - 0 - 0.00%
2009-06-15 0 0.360 0.280 0.360 - - 0 0 - 0.360 0.280 0.360 - - 0 - 0.00%
2009-06-12 0 0.360 0.360 0.395 0.345 0.345 50,000 17,250 0.3450 0.360 0.360 0.395 0.345 0.345 50,000 0.3450 -2.70%
2009-06-11 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2009-06-10 0 0.370 0.360 0.370 0.355 0.370 148,000 54,010 0.3649 0.370 0.360 0.370 0.355 0.370 148,000 0.3649 -1.33%
2009-06-09 0 0.375 0.355 0.390 0.350 0.390 214,000 78,600 0.3673 0.375 0.355 0.390 0.350 0.390 214,000 0.3673 -6.25%
2009-06-08 0 0.400 0.400 0.410 0.330 0.410 1,036,000 380,230 0.3670 0.400 0.400 0.410 0.330 0.410 1,036,000 0.3670 29.03%
2009-06-05 0 0.310 0.300 0.310 0.320 0.320 110,000 35,200 0.3200 0.310 0.300 0.310 0.320 0.320 110,000 0.3200 -3.12%
2009-06-04 0 0.320 0.310 0.320 0.310 0.320 140,500 43,845 0.3121 0.320 0.310 0.320 0.310 0.320 140,500 0.3121 4.92%
2009-06-03 0 0.305 0.305 0.310 0.275 0.275 3,500 955 0.2729 0.305 0.305 0.310 0.275 0.275 3,500 0.2729 0.00%
2009-06-02 0 0.305 0.270 0.305 - - 0 0 - 0.305 0.270 0.305 - - 0 - -1.61%
2009-06-01 0 0.310 0.275 0.330 - - 200 44 0.2200 0.310 0.275 0.330 - - 200 0.2200 0.00%
2009-05-29 0 0.310 0.310 0.345 0.310 0.310 56,000 17,360 0.3100 0.310 0.310 0.345 0.310 0.310 56,000 0.3100 0.00%
2009-05-27 0 0.310 0.280 0.310 0.310 0.310 80,000 24,800 0.3100 0.310 0.280 0.310 0.310 0.310 80,000 0.3100 1.64%
2009-05-26 0 0.305 0.285 0.320 - - 0 0 - 0.305 0.285 0.320 - - 0 - 0.00%
2009-05-25 0 0.305 0.285 0.360 - - 0 0 - 0.305 0.285 0.360 - - 0 - 0.00%
2009-05-22 0 0.305 0.260 0.305 0.305 0.310 174,000 53,490 0.3074 0.305 0.260 0.305 0.305 0.310 174,000 0.3074 -10.29%
2009-05-21 0 0.340 0.325 0.340 0.275 0.350 370,000 117,560 0.3177 0.340 0.325 0.340 0.275 0.350 370,000 0.3177 25.93%
2009-05-20 0 0.270 0.270 0.280 0.280 0.280 130,000 36,400 0.2800 0.270 0.270 0.280 0.280 0.280 130,000 0.2800 3.85%
2009-05-19 0 0.260 0.201 0.295 0.255 0.260 304,000 79,020 0.2599 0.260 0.201 0.295 0.255 0.260 304,000 0.2599 5.26%
2009-05-18 0 0.247 0.201 0.285 - - 0 0 - 0.247 0.201 0.285 - - 0 - 0.00%
2009-05-15 0 0.247 0.226 0.280 - - 0 0 - 0.247 0.226 0.280 - - 0 - 0.00%
2009-05-14 0 0.247 0.247 0.280 - - 0 0 - 0.247 0.247 0.280 - - 0 - 0.00%
2009-05-13 0 0.247 0.247 0.295 0.241 0.310 154,411 45,759 0.2963 0.247 0.247 0.295 0.241 0.310 154,411 0.2963 -13.33%
2009-05-12 0 0.285 0.250 0.285 - - 0 0 - 0.285 0.250 0.285 - - 0 - -3.39%
2009-05-11 0 0.295 0.113 0.295 - - 0 0 - 0.295 0.113 0.295 - - 0 - 0.00%
2009-05-08 0 0.295 0.260 0.295 0.285 0.320 260,000 78,600 0.3023 0.295 0.260 0.295 0.285 0.320 260,000 0.3023 13.46%
2009-05-07 0 0.260 0.111 0.260 0.260 0.260 160,000 41,600 0.2600 0.260 0.111 0.260 0.260 0.260 160,000 0.2600 0.00%
2009-05-06 0 0.260 0.230 0.290 - - 0 0 - 0.260 0.230 0.290 - - 0 - 0.00%
2009-05-05 0 0.260 0.106 0.260 0.260 0.260 30,000 7,800 0.2600 0.260 0.106 0.260 0.260 0.260 30,000 0.2600 0.00%
2009-05-04 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - -3.70%
2009-04-30 0 0.270 0.220 0.270 - - 0 0 - 0.270 0.220 0.270 - - 0 - 0.00%
2009-04-29 0 0.270 0.111 0.270 - - 0 0 - 0.270 0.111 0.270 - - 0 - 0.00%
2009-04-28 0 0.270 0.145 0.270 - - 0 0 - 0.270 0.145 0.270 - - 0 - -1.82%
2009-04-27 0 0.275 0.181 0.290 - - 0 0 - 0.275 0.181 0.290 - - 0 - 0.00%
2009-04-24 0 0.275 0.160 0.275 - - 0 0 - 0.275 0.160 0.275 - - 0 - 0.00%
2009-04-23 0 0.275 0.201 0.280 - - 0 0 - 0.275 0.201 0.280 - - 0 - 0.00%
2009-04-22 0 0.275 0.126 0.290 - - 0 0 - 0.275 0.126 0.290 - - 0 - 0.00%
2009-04-21 0 0.275 0.107 0.275 - - 0 0 - 0.275 0.107 0.275 - - 0 - 0.00%
2009-04-20 0 0.275 0.161 0.275 - - 0 0 - 0.275 0.161 0.275 - - 0 - -3.51%
2009-04-17 0 0.285 0.241 0.285 0.240 0.290 44,000 10,760 0.2445 0.285 0.241 0.285 0.240 0.290 44,000 0.2445 18.75%
2009-04-16 0 0.240 0.220 0.295 - - 400 92 0.2300 0.240 0.220 0.295 - - 400 0.2300 0.00%
2009-04-15 0 0.240 0.220 0.300 - - 0 0 - 0.240 0.220 0.300 - - 0 - 0.00%
2009-04-14 0 0.240 0.200 0.295 - - 0 0 - 0.240 0.200 0.295 - - 0 - 0.00%
2009-04-09 0 0.240 0.230 0.260 0.220 0.240 62,000 14,080 0.2271 0.240 0.230 0.260 0.220 0.240 62,000 0.2271 0.00%
2009-04-08 0 0.240 0.159 0.280 - - 0 0 - 0.240 0.159 0.280 - - 0 - 0.00%
2009-04-07 0 0.240 0.165 0.300 - - 0 0 - 0.240 0.165 0.300 - - 0 - 0.00%
2009-04-06 0 0.240 0.182 0.240 - - 0 0 - 0.240 0.182 0.240 - - 0 - 0.00%
2009-04-03 0 0.240 0.180 0.300 - - 0 0 - 0.240 0.180 0.300 - - 0 - 0.00%
2009-04-02 0 0.240 0.230 0.250 - - 30,000 6,900 0.2300 0.240 0.230 0.250 - - 30,000 0.2300 0.00%
2009-04-01 0 0.240 0.191 0.250 0.240 0.240 100,000 24,000 0.2400 0.240 0.191 0.250 0.240 0.240 100,000 0.2400 0.00%
2009-03-31 0 0.240 0.240 0.290 - - 0 0 - 0.240 0.240 0.290 - - 0 - 0.00%
2009-03-30 0 0.240 0.240 0.280 0.240 0.240 40,000 9,600 0.2400 0.240 0.240 0.280 0.240 0.240 40,000 0.2400 -4.00%
2009-03-27 0 0.250 0.200 0.270 - - 0 0 - 0.250 0.200 0.270 - - 0 - 0.00%
2009-03-26 0 0.250 0.195 0.250 0.235 0.250 90,000 21,750 0.2417 0.250 0.195 0.250 0.235 0.250 90,000 0.2417 -16.67%
2009-03-25 0 0.300 0.173 0.300 0.195 0.300 210,000 48,300 0.2300 0.300 0.173 0.300 0.195 0.300 210,000 0.2300 50.00%
2009-03-24 0 0.200 0.170 0.300 - - 0 0 - 0.200 0.170 0.300 - - 0 - 0.00%
2009-03-23 0 0.200 0.121 0.300 0.195 0.200 12,000 2,390 0.1992 0.200 0.121 0.300 0.195 0.200 12,000 0.1992 0.00%
2009-03-20 0 0.200 0.190 0.300 0.200 0.200 391,800 78,324 0.1999 0.200 0.190 0.300 0.200 0.200 391,800 0.1999 0.00%
2009-03-19 0 0.200 0.196 0.300 - - 0 0 - 0.200 0.196 0.300 - - 0 - 0.00%
2009-03-18 0 0.200 0.196 0.200 0.200 0.200 40,000 8,000 0.2000 0.200 0.196 0.200 0.200 0.200 40,000 0.2000 0.00%
2009-03-17 0 0.200 0.200 0.290 0.190 0.195 71,800 13,955 0.1944 0.200 0.200 0.290 0.190 0.195 71,800 0.1944 2.56%
2009-03-16 0 0.195 0.195 0.300 0.195 0.195 72,000 14,040 0.1950 0.195 0.195 0.300 0.195 0.195 72,000 0.1950 0.00%
2009-03-13 0 0.195 0.195 0.300 0.195 0.200 180,000 35,140 0.1952 0.195 0.195 0.300 0.195 0.200 180,000 0.1952 -2.50%
2009-03-12 0 0.200 0.180 0.200 0.200 0.200 40,000 8,000 0.2000 0.200 0.180 0.200 0.200 0.200 40,000 0.2000 -13.04%
2009-03-11 0 0.230 0.141 0.230 - - 0 0 - 0.230 0.141 0.230 - - 0 - -4.17%
2009-03-10 0 0.240 0.183 0.240 - - 0 0 - 0.240 0.183 0.240 - - 0 - -4.00%
2009-03-09 0 0.250 0.141 0.250 - - 0 0 - 0.250 0.141 0.250 - - 0 - 0.00%
2009-03-06 0 0.250 0.139 0.250 - - 0 0 - 0.250 0.139 0.250 - - 0 - 0.00%
2009-03-05 0 0.250 0.134 0.250 - - 0 0 - 0.250 0.134 0.250 - - 0 - 0.00%
2009-03-04 0 0.250 0.125 0.250 0.250 0.250 50,700 12,668 0.2499 0.250 0.125 0.250 0.250 0.250 50,700 0.2499 0.00%
2009-03-03 0 0.250 0.100 0.250 - - 829 99 0.1194 0.250 0.100 0.250 - - 829 0.1194 -13.79%
2009-03-02 0 0.290 0.158 0.300 - - 0 0 - 0.290 0.158 0.300 - - 0 - 0.00%
2009-02-27 0 0.290 0.202 0.290 - - 0 0 - 0.290 0.202 0.290 - - 0 - 0.00%
2009-02-26 0 0.290 0.250 0.290 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2009-02-25 0 0.290 0.206 0.290 - - 0 0 - 0.290 0.206 0.290 - - 0 - 0.00%
2009-02-24 0 0.290 0.201 0.290 - - 0 0 - 0.290 0.201 0.290 - - 0 - 0.00%
2009-02-23 0 0.290 0.201 0.290 - - 0 0 - 0.290 0.201 0.290 - - 0 - 0.00%
2009-02-20 0 0.290 0.201 0.290 - - 0 0 - 0.290 0.201 0.290 - - 0 - 0.00%
2009-02-19 0 0.290 0.201 0.290 - - 0 0 - 0.290 0.201 0.290 - - 0 - 0.00%
2009-02-18 0 0.290 0.185 0.290 - - 0 0 - 0.290 0.185 0.290 - - 0 - 0.00%
2009-02-17 0 0.290 0.180 0.290 - - 0 0 - 0.290 0.180 0.290 - - 0 - -3.33%
2009-02-16 0 0.300 0.300 0.320 0.290 0.310 160,000 48,350 0.3022 0.300 0.300 0.320 0.290 0.310 160,000 0.3022 -3.23%
2009-02-13 0 0.310 0.295 0.305 - - 0 0 - 0.310 0.295 0.305 - - 0 - 0.00%
2009-02-12 0 0.310 0.310 0.330 0.310 0.330 842,000 266,770 0.3168 0.310 0.310 0.330 0.310 0.330 842,000 0.3168 -6.06%
2009-02-11 0 0.330 0.320 0.330 0.320 0.360 2,460,000 833,130 0.3387 0.330 0.320 0.330 0.320 0.360 2,460,000 0.3387 -8.33%
2009-02-10 0 0.360 0.315 0.355 0.295 0.370 512,000 165,740 0.3237 0.360 0.315 0.355 0.295 0.370 512,000 0.3237 0.00%
2009-02-09 0 0.360 0.290 0.360 0.370 0.370 20,000 7,400 0.3700 0.360 0.290 0.360 0.370 0.370 20,000 0.3700 9.09%
2009-02-06 0 0.330 0.295 0.330 0.300 0.365 468,000 144,730 0.3093 0.330 0.295 0.330 0.300 0.365 468,000 0.3093 3.13%
2009-02-05 0 0.320 0.275 0.320 0.265 0.320 396,000 113,640 0.2870 0.320 0.275 0.320 0.265 0.320 396,000 0.2870 28.00%
2009-02-04 0 0.250 0.290 - 0.250 0.285 70,000 17,800 0.2543 0.250 0.290 - 0.250 0.285 70,000 0.2543 -13.79%
2009-02-03 0 0.290 0.228 0.290 - - 0 0 - 0.290 0.228 0.290 - - 0 - 0.00%
2009-02-02 0 0.290 0.235 0.300 - - 0 0 - 0.290 0.235 0.300 - - 0 - 0.00%
2009-01-30 0 0.290 0.230 0.300 - - 0 0 - 0.290 0.230 0.300 - - 0 - 0.00%
2009-01-29 0 0.290 0.205 0.290 - - 0 0 - 0.290 0.205 0.290 - - 0 - 0.00%
2009-01-23 0 0.290 0.230 0.300 - - 0 0 - 0.290 0.230 0.300 - - 0 - 0.00%
2009-01-22 0 0.290 0.220 0.310 - - 0 0 - 0.290 0.220 0.310 - - 0 - 0.00%
2009-01-21 0 0.290 0.220 0.290 - - 600 120 0.2000 0.290 0.220 0.290 - - 600 0.2000 0.00%
2009-01-20 0 0.290 0.250 0.295 - - 0 0 - 0.290 0.250 0.295 - - 0 - 0.00%
2009-01-19 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - -6.45%
2009-01-16 0 0.310 0.240 0.310 - - 0 0 - 0.310 0.240 0.310 - - 0 - -3.12%
2009-01-15 0 0.320 0.250 0.320 - - 0 0 - 0.320 0.250 0.320 - - 0 - 0.00%
2009-01-14 0 0.320 0.240 0.320 - - 0 0 - 0.320 0.240 0.320 - - 0 - -1.54%
2009-01-13 0 0.325 0.235 0.350 - - 0 0 - 0.325 0.235 0.350 - - 0 - 0.00%
2009-01-12 0 0.325 0.150 0.325 0.250 0.330 28,000 7,160 0.2557 0.325 0.150 0.325 0.250 0.330 28,000 0.2557 -1.52%
2009-01-09 0 0.330 0.295 0.330 0.290 0.360 238,000 74,920 0.3148 0.330 0.295 0.330 0.290 0.360 238,000 0.3148 0.00%
2009-01-08 0 0.330 0.270 0.325 0.300 0.340 240,000 72,600 0.3025 0.330 0.270 0.325 0.300 0.340 240,000 0.3025 10.00%
2009-01-07 0 0.300 0.220 0.300 - - 0 0 - 0.300 0.220 0.300 - - 0 - 0.00%
2009-01-06 0 0.300 0.250 0.310 0.300 0.300 2,000 600 0.3000 0.300 0.250 0.310 0.300 0.300 2,000 0.3000 -3.23%
2009-01-05 0 0.310 0.240 0.320 - - 0 0 - 0.310 0.240 0.320 - - 0 - 0.00%
2009-01-02 0 0.310 0.111 0.360 - - 0 0 - 0.310 0.111 0.360 - - 0 - 0.00%
2008-12-31 0 0.310 0.100 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.100 0.310 0.310 0.310 2,000 0.3100 5.08%
2008-12-30 0 0.295 0.230 0.295 0.240 0.300 558,051 134,953 0.2418 0.295 0.230 0.295 0.240 0.300 558,051 0.2418 -4.84%
2008-12-29 0 0.310 0.250 0.310 - - 0 0 - 0.310 0.250 0.310 - - 0 - 0.00%
2008-12-24 0 0.310 0.240 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.240 0.310 0.310 0.310 2,000 0.3100 6.90%
2008-12-23 0 0.290 0.248 0.290 0.245 0.290 98,000 25,900 0.2643 0.290 0.248 0.290 0.245 0.290 98,000 0.2643 -6.45%
2008-12-22 0 0.310 0.275 0.310 0.280 0.330 36,000 10,300 0.2861 0.310 0.275 0.310 0.280 0.330 36,000 0.2861 -6.06%
2008-12-19 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2008-12-18 0 0.330 0.285 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.285 0.330 0.330 0.330 2,000 0.3300 6.45%
2008-12-17 0 0.310 0.285 0.330 0.250 0.310 12,000 3,600 0.3000 0.310 0.285 0.330 0.250 0.310 12,000 0.3000 6.90%
2008-12-16 0 0.290 0.290 0.300 - - 0 0 - 0.290 0.290 0.300 - - 0 - 7.41%
2008-12-15 0 0.270 0.270 0.320 0.235 0.235 20,000 4,700 0.2350 0.270 0.270 0.320 0.235 0.235 20,000 0.2350 -5.26%
2008-12-12 0 0.285 0.220 0.300 - - 0 0 - 0.285 0.220 0.300 - - 0 - 0.00%
2008-12-11 0 0.285 0.215 0.285 - - 0 0 - 0.285 0.215 0.285 - - 0 - 0.00%
2008-12-10 0 0.285 0.285 0.295 0.250 0.250 518,000 129,500 0.2500 0.285 0.285 0.295 0.250 0.250 518,000 0.2500 18.75%
2008-12-09 0 0.240 0.215 0.240 0.250 0.250 10,000 2,500 0.2500 0.240 0.215 0.240 0.250 0.250 10,000 0.2500 -4.00%
2008-12-08 0 0.250 0.200 0.250 0.300 0.300 14,000 4,200 0.3000 0.250 0.200 0.250 0.300 0.300 14,000 0.3000 -9.09%
2008-12-05 0 0.275 0.200 0.275 - - 0 0 - 0.275 0.200 0.275 - - 0 - 0.00%
2008-12-04 0 0.275 0.200 0.360 - - 0 0 - 0.275 0.200 0.360 - - 0 - 0.00%
2008-12-03 0 0.275 0.200 0.275 0.275 0.275 8,000 2,200 0.2750 0.275 0.200 0.275 0.275 0.275 8,000 0.2750 10.00%
2008-12-02 0 0.250 0.200 0.285 - - 0 0 - 0.250 0.200 0.285 - - 0 - 0.00%
2008-12-01 0 0.250 0.200 0.270 - - 0 0 - 0.250 0.200 0.270 - - 0 - 0.00%
2008-11-28 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - 0.00%
2008-11-27 0 0.250 0.200 0.250 - - 0 0 - 0.250 0.200 0.250 - - 0 - 0.00%
2008-11-26 0 0.250 0.205 0.250 - - 0 0 - 0.250 0.205 0.250 - - 0 - 0.00%
2008-11-25 0 0.250 0.215 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.215 0.250 0.250 0.250 2,000 0.2500 -7.41%
2008-11-24 0 0.270 0.220 0.270 - - 0 0 - 0.270 0.220 0.270 - - 0 - 0.00%
2008-11-21 0 0.270 0.210 0.270 - - 0 0 - 0.270 0.210 0.270 - - 0 - -1.82%
2008-11-20 0 0.275 0.200 0.285 - - 0 0 - 0.275 0.200 0.285 - - 0 - 0.00%
2008-11-19 0 0.275 0.210 0.280 - - 0 0 - 0.275 0.210 0.280 - - 0 - 0.00%
2008-11-18 0 0.275 0.275 0.295 0.200 0.200 8,000 1,600 0.2000 0.275 0.275 0.295 0.200 0.200 8,000 0.2000 -6.78%
2008-11-17 0 0.295 0.210 0.320 0.270 0.295 22,000 6,240 0.2836 0.295 0.210 0.320 0.270 0.295 22,000 0.2836 18.00%
2008-11-14 0 0.250 0.100 0.285 0.250 0.250 50,000 12,500 0.2500 0.250 0.100 0.285 0.250 0.250 50,000 0.2500 0.00%
2008-11-13 0 0.250 0.180 0.250 - - 0 0 - 0.250 0.180 0.250 - - 0 - 0.00%
2008-11-12 0 0.250 0.205 0.250 - - 0 0 - 0.250 0.205 0.250 - - 0 - 0.00%
2008-11-11 0 0.250 0.198 0.250 0.250 0.250 10,000 2,500 0.2500 0.250 0.198 0.250 0.250 0.250 10,000 0.2500 -5.66%
2008-11-10 0 0.265 0.170 0.270 0.230 0.265 28,000 6,950 0.2482 0.265 0.170 0.270 0.230 0.265 28,000 0.2482 20.45%
2008-11-07 0 0.220 0.114 0.220 - - 0 0 - 0.220 0.114 0.220 - - 0 - 0.00%
2008-11-06 0 0.220 0.137 0.220 - - 0 0 - 0.220 0.137 0.220 - - 0 - 0.00%
2008-11-05 0 0.220 0.125 0.220 - - 0 0 - 0.220 0.125 0.220 - - 0 - 0.00%
2008-11-04 0 0.220 0.165 0.220 0.220 0.220 10,000 2,200 0.2200 0.220 0.165 0.220 0.220 0.220 10,000 0.2200 0.00%
2008-11-03 0 0.220 0.188 0.220 0.230 0.230 10,000 2,300 0.2300 0.220 0.188 0.220 0.230 0.230 10,000 0.2300 4.76%
2008-10-31 0 0.210 0.180 0.210 - - 0 0 - 0.210 0.180 0.210 - - 0 - 0.00%
2008-10-30 0 0.210 0.160 0.210 - - 0 0 - 0.210 0.160 0.210 - - 0 - -4.55%
2008-10-29 0 0.220 0.165 0.220 0.220 0.220 20,000 4,400 0.2200 0.220 0.165 0.220 0.220 0.220 20,000 0.2200 10.00%
2008-10-28 0 0.200 0.130 0.215 - - 0 0 - 0.200 0.130 0.215 - - 0 - 0.00%
2008-10-27 0 0.200 0.130 0.210 - - 0 0 - 0.200 0.130 0.210 - - 0 - 0.00%
2008-10-24 0 0.200 0.150 0.200 0.135 0.200 260,000 43,150 0.1660 0.200 0.150 0.200 0.135 0.200 260,000 0.1660 7.53%
2008-10-23 0 0.186 0.185 0.200 0.150 0.190 430,000 74,730 0.1738 0.186 0.185 0.200 0.150 0.190 430,000 0.1738 -38.00%
2008-10-22 0 0.300 0.233 0.315 - - 0 0 - 0.300 0.233 0.315 - - 0 - 0.00%
2008-10-21 0 0.300 0.230 0.300 - - 0 0 - 0.300 0.230 0.300 - - 0 - 0.00%
2008-10-20 0 0.300 0.150 0.300 - - 0 0 - 0.300 0.150 0.300 - - 0 - 0.00%
2008-10-17 0 0.300 0.200 0.320 - - 0 0 - 0.300 0.200 0.320 - - 0 - 0.00%
2008-10-16 0 0.300 0.237 0.300 - - 0 0 - 0.300 0.237 0.300 - - 0 - 0.00%
2008-10-15 0 0.300 0.242 0.300 - - 0 0 - 0.300 0.242 0.300 - - 0 - -3.23%
2008-10-14 0 0.310 0.240 0.310 - - 0 0 - 0.310 0.240 0.310 - - 0 - -3.12%
2008-10-13 0 0.320 0.240 0.320 - - 0 0 - 0.320 0.240 0.320 - - 0 - 0.00%
2008-10-10 0 0.320 0.240 0.320 - - 0 0 - 0.320 0.240 0.320 - - 0 - 0.00%
2008-10-09 0 0.320 0.240 0.320 - - 0 0 - 0.320 0.240 0.320 - - 0 - 0.00%
2008-10-08 0 0.320 0.241 0.320 - - 0 0 - 0.320 0.241 0.320 - - 0 - -11.11%
2008-10-06 0 0.360 0.244 0.360 - - 0 0 - 0.360 0.244 0.360 - - 0 - 0.00%
2008-10-03 0 0.360 0.250 0.360 - - 0 0 - 0.360 0.250 0.360 - - 0 - 0.00%
2008-10-02 0 0.360 0.250 0.380 - - 0 0 - 0.360 0.250 0.380 - - 0 - 0.00%
2008-09-30 0 0.360 0.220 0.360 - - 0 0 - 0.360 0.220 0.360 - - 0 - -2.70%
2008-09-29 0 0.370 0.285 0.380 0.285 0.370 78,000 26,570 0.3406 0.370 0.285 0.380 0.285 0.370 78,000 0.3406 8.82%
2008-09-26 0 0.340 0.290 0.340 0.265 0.340 40,000 10,750 0.2688 0.340 0.290 0.340 0.265 0.340 40,000 0.2688 1.49%
2008-09-25 0 0.335 0.260 0.335 - - 0 0 - 0.335 0.260 0.335 - - 0 - 0.00%
2008-09-24 0 0.335 0.255 0.335 - - 0 0 - 0.335 0.255 0.335 - - 0 - 0.00%
2008-09-23 0 0.335 0.260 0.335 - - 0 0 - 0.335 0.260 0.335 - - 0 - 0.00%
2008-09-22 0 0.335 0.335 0.375 - - 0 0 - 0.335 0.335 0.375 - - 0 - 8.06%
2008-09-19 0 0.310 0.310 0.350 - - 0 0 - 0.310 0.310 0.350 - - 0 - 24.00%
2008-09-18 0 0.250 - 0.280 0.250 0.250 100,000 25,000 0.2500 0.250 - 0.280 0.250 0.250 100,000 0.2500 5.04%
2008-09-17 0 0.238 0.230 0.280 0.219 0.260 324,000 77,908 0.2405 0.238 0.230 0.280 0.219 0.260 324,000 0.2405 -32.00%
2008-09-16 0 0.350 0.242 0.350 - - 0 0 - 0.350 0.242 0.350 - - 0 - -6.67%
2008-09-12 0 0.375 0.295 0.375 - - 0 0 - 0.375 0.295 0.375 - - 0 - 0.00%
2008-09-11 0 0.375 0.315 0.375 0.385 0.385 20,000 7,700 0.3850 0.375 0.315 0.375 0.385 0.385 20,000 0.3850 -3.85%
2008-09-10 0 0.390 0.325 0.400 0.300 0.400 112,000 40,450 0.3612 0.390 0.325 0.400 0.300 0.400 112,000 0.3612 -15.22%
2008-09-09 0 0.460 0.320 0.470 - - 0 0 - 0.460 0.320 0.470 - - 0 - 0.00%
2008-09-08 0 0.460 0.340 0.480 0.320 0.460 86,000 32,880 0.3823 0.460 0.340 0.480 0.320 0.460 86,000 0.3823 15.00%
2008-09-05 0 0.400 0.305 0.400 0.310 0.400 76,000 24,420 0.3213 0.400 0.305 0.400 0.310 0.400 76,000 0.3213 6.67%
2008-09-04 0 0.375 0.320 0.375 0.290 0.395 6,000 2,010 0.3350 0.375 0.320 0.375 0.290 0.395 6,000 0.3350 -3.85%
2008-09-03 0 0.390 0.315 0.390 - - 0 0 - 0.390 0.315 0.390 - - 0 - 0.00%
2008-09-02 0 0.390 0.315 0.390 - - 0 0 - 0.390 0.315 0.390 - - 0 - 0.00%
2008-09-01 0 0.390 0.305 0.390 - - 0 0 - 0.390 0.305 0.390 - - 0 - 0.00%
2008-08-29 0 0.390 0.315 0.390 - - 0 0 - 0.390 0.315 0.390 - - 0 - 0.00%
2008-08-28 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - 0.00%
2008-08-27 0 0.390 0.310 0.390 - - 0 0 - 0.390 0.310 0.390 - - 0 - 0.00%
2008-08-26 0 0.390 0.340 0.400 - - 0 0 - 0.390 0.340 0.400 - - 0 - 0.00%
2008-08-25 0 0.390 0.300 0.390 - - 0 0 - 0.390 0.300 0.390 - - 0 - -1.27%
2008-08-21 0 0.395 0.320 0.395 - - 0 0 - 0.395 0.320 0.395 - - 0 - 0.00%
2008-08-20 0 0.395 0.330 0.395 - - 0 0 - 0.395 0.330 0.395 - - 0 - -1.25%
2008-08-19 0 0.400 0.330 0.400 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2008-08-18 0 0.400 0.320 0.400 - - 0 0 - 0.400 0.320 0.400 - - 0 - -4.76%
2008-08-15 0 0.420 0.325 0.420 - - 0 0 - 0.420 0.325 0.420 - - 0 - 0.00%
2008-08-14 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - -1.18%
2008-08-13 0 0.425 0.425 0.440 - - 0 0 - 0.425 0.425 0.440 - - 0 - 3.66%
2008-08-12 0 0.410 0.250 0.440 - - 0 0 - 0.410 0.250 0.440 - - 0 - 0.00%
2008-08-11 0 0.410 0.325 0.440 - - 0 0 - 0.410 0.325 0.440 - - 0 - 0.00%
2008-08-08 0 0.410 0.310 0.410 - - 0 0 - 0.410 0.310 0.410 - - 0 - -2.38%
2008-08-07 0 0.420 0.330 0.480 - - 0 0 - 0.420 0.330 0.480 - - 0 - 0.00%
2008-08-05 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - -2.33%
2008-08-04 0 0.430 0.335 0.430 - - 0 0 - 0.430 0.335 0.430 - - 0 - 0.00%
2008-08-01 0 0.430 0.370 0.440 - - 0 0 - 0.430 0.370 0.440 - - 0 - 0.00%
2008-07-31 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 4.88%
2008-07-30 0 0.410 0.375 0.430 - - 0 0 - 0.410 0.375 0.430 - - 0 - 0.00%
2008-07-29 0 0.410 0.360 0.440 - - 0 0 - 0.410 0.360 0.440 - - 0 - 0.00%
2008-07-28 0 0.410 0.370 0.440 - - 0 0 - 0.410 0.370 0.440 - - 0 - 0.00%
2008-07-25 0 0.410 0.370 0.440 - - 0 0 - 0.410 0.370 0.440 - - 0 - 0.00%
2008-07-24 0 0.410 0.410 0.450 0.390 0.390 70,000 27,300 0.3900 0.410 0.410 0.450 0.390 0.390 70,000 0.3900 5.13%
2008-07-23 0 0.390 0.390 0.430 0.390 0.390 96,000 37,440 0.3900 0.390 0.390 0.430 0.390 0.390 96,000 0.3900 8.33%
2008-07-22 0 0.360 0.380 0.390 0.360 0.450 136,000 52,560 0.3865 0.360 0.380 0.390 0.360 0.450 136,000 0.3865 -8.86%
2008-07-21 0 0.395 0.370 0.400 0.400 0.400 4,000 1,600 0.4000 0.395 0.370 0.400 0.400 0.400 4,000 0.4000 -7.06%
2008-07-18 0 0.425 0.300 0.425 - - 0 0 - 0.425 0.300 0.425 - - 0 - 0.00%
2008-07-17 0 0.425 0.425 0.440 0.400 0.400 24,000 9,600 0.4000 0.425 0.425 0.440 0.400 0.400 24,000 0.4000 -6.59%
2008-07-16 0 0.455 0.455 0.510 - - 0 0 - 0.455 0.455 0.510 - - 0 - 5.81%
2008-07-15 0 0.430 0.355 0.430 - - 0 0 - 0.430 0.355 0.430 - - 0 - -1.15%
2008-07-14 0 0.435 0.365 0.435 0.400 0.435 82,000 33,430 0.4077 0.435 0.365 0.435 0.400 0.435 82,000 0.4077 8.75%
2008-07-11 0 0.400 0.345 0.400 0.335 0.400 60,000 20,750 0.3458 0.400 0.345 0.400 0.335 0.400 60,000 0.3458 5.26%
2008-07-10 0 0.380 0.340 0.450 - - 0 0 - 0.380 0.340 0.450 - - 0 - 0.00%
2008-07-09 0 0.380 0.380 0.400 0.350 0.350 100,000 35,000 0.3500 0.380 0.380 0.400 0.350 0.350 100,000 0.3500 8.57%
2008-07-08 0 0.350 0.350 0.420 0.350 0.350 28,000 9,800 0.3500 0.350 0.350 0.420 0.350 0.350 28,000 0.3500 -16.67%
2008-07-07 0 0.420 0.340 0.520 0.330 0.420 68,000 24,370 0.3584 0.420 0.340 0.520 0.330 0.420 68,000 0.3584 15.07%
2008-07-04 0 0.365 0.365 0.375 0.350 0.350 6,000 2,100 0.3500 0.365 0.365 0.375 0.350 0.350 6,000 0.3500 4.29%
2008-07-03 0 0.350 0.350 0.380 0.350 0.350 760,000 266,000 0.3500 0.350 0.350 0.380 0.350 0.350 760,000 0.3500 2.94%
2008-07-02 0 0.340 0.345 0.360 0.320 0.390 208,000 71,380 0.3432 0.340 0.345 0.360 0.320 0.390 208,000 0.3432 -26.09%
2008-06-30 0 0.460 0.345 0.460 0.460 0.460 10,000 4,600 0.4600 0.460 0.345 0.460 0.460 0.460 10,000 0.4600 9.52%
2008-06-27 0 0.420 0.360 0.450 - - 0 0 - 0.420 0.360 0.450 - - 0 - 0.00%
2008-06-26 0 0.420 0.420 0.500 - - 0 0 - 0.420 0.420 0.500 - - 0 - 0.00%
2008-06-25 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2008-06-24 0 0.420 0.420 0.450 0.400 0.420 18,000 7,360 0.4089 0.420 0.420 0.450 0.400 0.420 18,000 0.4089 -6.67%
2008-06-23 0 0.450 0.395 0.450 - - 0 0 - 0.450 0.395 0.450 - - 0 - -7.22%
2008-06-20 0 0.485 0.395 0.485 - - 0 0 - 0.485 0.395 0.485 - - 0 - -1.02%
2008-06-19 0 0.490 0.400 0.490 0.490 0.490 2,000 980 0.4900 0.490 0.400 0.490 0.490 0.490 2,000 0.4900 0.00%
2008-06-18 0 0.490 0.415 0.490 - - 0 0 - 0.490 0.415 0.490 - - 0 - 0.00%
2008-06-17 0 0.490 0.410 0.490 0.490 0.490 10,000 4,900 0.4900 0.490 0.410 0.490 0.490 0.490 10,000 0.4900 8.89%
2008-06-16 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2008-06-13 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - -1.10%
2008-06-12 0 0.455 0.415 0.455 0.400 0.455 34,000 14,040 0.4129 0.455 0.415 0.455 0.400 0.455 34,000 0.4129 0.00%
2008-06-11 0 0.455 0.430 0.455 0.400 0.455 16,000 6,690 0.4181 0.455 0.430 0.455 0.400 0.455 16,000 0.4181 0.00%
2008-06-10 0 0.455 0.405 0.455 0.350 0.470 68,000 27,130 0.3990 0.455 0.405 0.455 0.350 0.470 68,000 0.3990 1.11%
2008-06-06 0 0.450 0.440 0.450 0.440 0.450 48,000 21,320 0.4442 0.450 0.440 0.450 0.440 0.450 48,000 0.4442 0.00%
2008-06-05 0 0.450 0.430 0.470 - - 0 0 - 0.450 0.430 0.470 - - 0 - 0.00%
2008-06-04 0 0.450 0.460 0.475 0.440 0.440 50,000 22,000 0.4400 0.450 0.460 0.475 0.440 0.440 50,000 0.4400 -7.22%
2008-06-03 0 0.485 0.450 0.485 0.485 0.485 4,000 1,940 0.4850 0.485 0.450 0.485 0.485 0.485 4,000 0.4850 7.78%
2008-06-02 0 0.450 0.440 0.450 0.445 0.460 96,000 43,110 0.4491 0.450 0.440 0.450 0.445 0.460 96,000 0.4491 0.00%
2008-05-30 0 0.450 0.450 0.475 0.450 0.450 20,000 9,000 0.4500 0.450 0.450 0.475 0.450 0.450 20,000 0.4500 -6.25%
2008-05-29 0 0.480 0.435 0.480 - - 0 0 - 0.480 0.435 0.480 - - 0 - 0.00%
2008-05-28 0 0.480 0.450 0.490 0.450 0.480 180,000 82,900 0.4606 0.480 0.450 0.490 0.450 0.480 180,000 0.4606 1.05%
2008-05-27 0 0.475 0.465 0.475 0.445 0.530 80,000 38,500 0.4813 0.475 0.465 0.475 0.445 0.530 80,000 0.4813 -3.06%
2008-05-26 0 0.490 0.455 0.490 0.470 0.520 4,000 1,980 0.4950 0.490 0.455 0.490 0.470 0.520 4,000 0.4950 4.26%
2008-05-23 0 0.470 0.470 0.480 0.455 0.490 38,000 17,630 0.4639 0.470 0.470 0.480 0.455 0.490 38,000 0.4639 2.17%
2008-05-22 0 0.460 0.460 0.465 0.460 0.480 82,000 38,250 0.4665 0.460 0.460 0.465 0.460 0.480 82,000 0.4665 0.00%
2008-05-21 0 0.460 0.460 0.470 0.455 0.480 352,000 162,260 0.4610 0.460 0.460 0.470 0.455 0.480 352,000 0.4610 -11.54%
2008-05-20 0 0.520 0.475 0.520 0.455 0.520 243,200 113,210 0.4655 0.520 0.475 0.520 0.455 0.520 243,200 0.4655 4.00%
2008-05-19 0 0.500 0.480 0.500 0.480 0.520 156,000 75,630 0.4848 0.500 0.480 0.500 0.480 0.520 156,000 0.4848 4.17%
2008-05-16 0 0.480 0.480 0.500 0.480 0.500 103,000 51,440 0.4994 0.480 0.480 0.500 0.480 0.500 103,000 0.4994 -5.88%
2008-05-15 0 0.510 0.470 0.510 0.475 0.600 268,000 134,030 0.5001 0.510 0.470 0.510 0.475 0.600 268,000 0.5001 0.00%
2008-05-14 0 0.510 0.450 0.510 0.485 0.540 25,900 12,766 0.4929 0.510 0.450 0.510 0.485 0.540 25,900 0.4929 2.00%
2008-05-13 0 0.500 0.450 0.500 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2008-05-09 0 0.500 0.470 0.500 0.510 0.510 20,000 10,200 0.5100 0.500 0.470 0.500 0.510 0.510 20,000 0.5100 8.70%
2008-05-08 0 0.460 0.460 0.510 0.450 0.460 200,000 90,600 0.4530 0.460 0.460 0.510 0.450 0.460 200,000 0.4530 -6.12%
2008-05-07 0 0.490 0.470 0.490 0.470 0.500 440,000 209,920 0.4771 0.490 0.470 0.490 0.470 0.500 440,000 0.4771 4.26%
2008-05-06 0 0.470 0.470 0.500 0.470 0.470 22,000 10,340 0.4700 0.470 0.470 0.500 0.470 0.470 22,000 0.4700 -6.00%
2008-05-05 0 0.500 0.485 0.500 0.475 0.510 80,000 38,350 0.4794 0.500 0.485 0.500 0.475 0.510 80,000 0.4794 0.00%
2008-05-02 0 0.500 0.500 0.530 0.485 0.570 18,000 9,290 0.5161 0.500 0.500 0.530 0.485 0.570 18,000 0.5161 -5.66%
2008-04-30 0 0.530 0.485 0.530 0.490 0.530 48,000 23,640 0.4925 0.530 0.485 0.530 0.490 0.530 48,000 0.4925 8.16%
2008-04-29 0 0.490 0.490 0.500 0.450 0.490 382,000 178,920 0.4684 0.490 0.490 0.500 0.450 0.490 382,000 0.4684 -10.91%
2008-04-28 0 0.550 0.470 0.550 0.470 0.550 122,000 58,500 0.4795 0.550 0.470 0.550 0.470 0.550 122,000 0.4795 5.77%
2008-04-25 0 0.520 0.500 0.520 0.480 0.520 184,650 90,432 0.4897 0.520 0.500 0.520 0.480 0.520 184,650 0.4897 -3.70%
2008-04-24 0 0.540 0.510 0.540 0.590 0.600 20,000 11,820 0.5910 0.540 0.510 0.540 0.590 0.600 20,000 0.5910 -1.82%
2008-04-23 0 0.550 0.440 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.440 0.550 0.550 0.550 2,000 0.5500 7.84%
2008-04-22 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2008-04-21 0 0.510 0.460 0.520 0.510 0.510 20,000 10,200 0.5100 0.510 0.460 0.520 0.510 0.510 20,000 0.5100 0.00%
2008-04-18 0 0.510 0.450 0.540 - - 0 0 - 0.510 0.450 0.540 - - 0 - 0.00%
2008-04-17 0 0.510 0.450 0.520 - - 0 0 - 0.510 0.450 0.520 - - 0 - 0.00%
2008-04-16 0 0.510 0.495 0.540 - - 0 0 - 0.510 0.495 0.540 - - 0 - 0.00%
2008-04-15 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2008-04-14 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2008-04-11 0 0.510 0.490 0.520 0.470 0.510 94,000 45,890 0.4882 0.510 0.490 0.520 0.470 0.510 94,000 0.4882 10.87%
2008-04-10 0 0.460 0.460 0.500 0.460 0.460 2,000 920 0.4600 0.460 0.460 0.500 0.460 0.460 2,000 0.4600 -4.17%
2008-04-09 0 0.480 0.480 0.520 0.460 0.500 32,500 15,443 0.4752 0.480 0.480 0.520 0.460 0.500 32,500 0.4752 -11.11%
2008-04-08 0 0.540 0.500 0.540 0.540 0.550 68,000 36,920 0.5429 0.540 0.500 0.540 0.540 0.550 68,000 0.5429 8.00%
2008-04-07 0 0.500 0.500 0.550 0.500 0.540 6,000 3,160 0.5267 0.500 0.500 0.550 0.500 0.540 6,000 0.5267 0.00%
2008-04-03 0 0.500 0.500 0.530 0.500 0.550 412,000 208,300 0.5056 0.500 0.500 0.530 0.500 0.550 412,000 0.5056 -5.66%
2008-04-02 0 0.530 0.500 0.530 0.480 0.630 168,000 90,220 0.5370 0.530 0.500 0.530 0.480 0.630 168,000 0.5370 -3.64%
2008-04-01 0 0.550 0.510 0.580 0.440 0.550 74,000 37,020 0.5003 0.550 0.510 0.580 0.440 0.550 74,000 0.5003 3.77%
2008-03-31 0 0.530 0.530 0.600 0.530 0.630 300,000 179,000 0.5967 0.530 0.530 0.600 0.530 0.630 300,000 0.5967 -15.87%
2008-03-28 0 0.630 0.530 0.630 0.510 0.630 12,000 7,300 0.6083 0.630 0.530 0.630 0.510 0.630 12,000 0.6083 1.61%
2008-03-27 0 0.620 0.620 0.700 0.570 0.580 24,000 13,800 0.5750 0.620 0.620 0.700 0.570 0.580 24,000 0.5750 8.77%
2008-03-26 0 0.570 0.570 0.590 0.530 0.600 268,000 150,740 0.5625 0.570 0.570 0.590 0.530 0.600 268,000 0.5625 -16.18%
2008-03-25 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 11.48%
2008-03-20 0 0.610 0.455 0.650 - - 0 0 - 0.610 0.455 0.650 - - 0 - 0.00%
2008-03-19 0 0.610 0.560 0.630 0.500 0.700 106,000 61,100 0.5764 0.610 0.560 0.630 0.500 0.700 106,000 0.5764 1.67%
2008-03-18 0 0.600 0.470 0.600 0.600 0.600 4,000 2,400 0.6000 0.600 0.470 0.600 0.600 0.600 4,000 0.6000 9.09%
2008-03-17 0 0.550 0.470 0.550 0.500 0.550 56,000 28,100 0.5018 0.550 0.470 0.550 0.500 0.550 56,000 0.5018 -3.51%
2008-03-14 0 0.570 0.470 0.570 - - 0 0 - 0.570 0.470 0.570 - - 0 - 0.00%
2008-03-13 0 0.570 0.520 0.570 - - 20,000 10,000 0.5000 0.570 0.520 0.570 - - 20,000 0.5000 -6.56%
2008-03-12 0 0.610 0.590 0.610 0.570 0.640 120,000 73,780 0.6148 0.610 0.590 0.610 0.570 0.640 120,000 0.6148 -8.96%
2008-03-11 0 0.670 0.570 0.670 - - 0 0 - 0.670 0.570 0.670 - - 0 - 0.00%
2008-03-10 0 0.670 0.550 0.720 - - 0 0 - 0.670 0.550 0.720 - - 0 - 0.00%
2008-03-07 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2008-03-06 0 0.670 0.560 0.700 - - 0 0 - 0.670 0.560 0.700 - - 0 - 0.00%
2008-03-05 0 0.670 0.590 0.670 - - 0 0 - 0.670 0.590 0.670 - - 0 - -1.47%
2008-03-04 0 0.680 0.580 0.690 - - 0 0 - 0.680 0.580 0.690 - - 0 - 0.00%
2008-03-03 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - 0.00%
2008-02-29 0 0.680 0.640 0.680 0.600 0.690 30,229 18,862 0.6240 0.680 0.640 0.680 0.600 0.690 30,229 0.6240 -1.45%
2008-02-28 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - -1.43%
2008-02-27 0 0.700 0.660 0.700 0.700 0.710 10,066 7,086 0.7040 0.700 0.660 0.700 0.700 0.710 10,066 0.7040 0.00%
2008-02-26 0 0.700 0.650 0.700 0.660 0.700 46,000 30,440 0.6617 0.700 0.650 0.700 0.660 0.700 46,000 0.6617 6.06%
2008-02-25 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2008-02-22 0 0.660 0.720 0.730 0.660 0.730 130,000 86,300 0.6638 0.660 0.720 0.730 0.660 0.730 130,000 0.6638 -7.04%
2008-02-21 0 0.710 0.660 0.710 0.690 0.710 70,000 49,000 0.7000 0.710 0.660 0.710 0.690 0.710 70,000 0.7000 10.94%
2008-02-20 0 0.640 0.640 0.680 0.630 0.850 338,000 228,360 0.6756 0.640 0.640 0.680 0.630 0.850 338,000 0.6756 -9.86%
2008-02-19 0 0.710 0.750 - 0.630 0.710 308,000 200,140 0.6498 0.710 0.750 - 0.630 0.710 308,000 0.6498 9.23%
2008-02-18 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - -1.52%
2008-02-15 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2008-02-14 0 0.660 0.660 0.690 0.600 0.600 50,000 30,000 0.6000 0.660 0.660 0.690 0.600 0.600 50,000 0.6000 10.00%
2008-02-13 0 0.600 0.580 0.700 - - 0 0 - 0.600 0.580 0.700 - - 0 - 0.00%
2008-02-12 0 0.600 0.600 0.650 0.550 0.650 70,000 42,460 0.6066 0.600 0.600 0.650 0.550 0.650 70,000 0.6066 -9.09%
2008-02-11 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2008-02-06 0 0.660 0.560 0.660 - - 0 0 - 0.660 0.560 0.660 - - 0 - 0.00%
2008-02-05 0 0.660 0.570 0.660 0.650 0.660 70,000 45,900 0.6557 0.660 0.570 0.660 0.650 0.660 70,000 0.6557 1.54%
2008-02-04 0 0.650 0.510 0.650 0.600 0.650 70,000 43,000 0.6143 0.650 0.510 0.650 0.600 0.650 70,000 0.6143 20.37%
2008-02-01 0 0.540 0.520 0.590 - - 0 0 - 0.540 0.520 0.590 - - 0 - 0.00%
2008-01-31 0 0.540 0.510 0.600 - - 0 0 - 0.540 0.510 0.600 - - 0 - 0.00%
2008-01-30 0 0.540 0.520 0.590 0.540 0.540 20,000 10,800 0.5400 0.540 0.520 0.590 0.540 0.540 20,000 0.5400 -10.00%
2008-01-29 0 0.600 0.600 0.700 - - 0 0 - 0.600 0.600 0.700 - - 0 - 7.14%
2008-01-28 0 0.560 0.560 0.670 0.500 0.500 10,000 5,000 0.5000 0.560 0.560 0.670 0.500 0.500 10,000 0.5000 -16.42%
2008-01-25 0 0.670 0.670 0.690 0.580 0.600 110,000 65,000 0.5909 0.670 0.670 0.690 0.580 0.600 110,000 0.5909 11.67%
2008-01-24 0 0.600 0.530 0.620 0.600 0.600 12,000 7,200 0.6000 0.600 0.530 0.620 0.600 0.600 12,000 0.6000 0.00%
2008-01-23 0 0.600 0.770 0.780 - - 0 0 - 0.600 0.770 0.780 - - 0 - 0.00%
2008-01-22 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - -6.25%
2008-01-21 0 0.640 0.640 0.760 0.610 0.750 64,000 46,680 0.7294 0.640 0.640 0.760 0.610 0.750 64,000 0.7294 -8.57%
2008-01-18 0 0.700 0.700 0.730 - - 0 0 - 0.700 0.700 0.730 - - 0 - 0.00%
2008-01-17 0 0.700 0.650 0.730 0.700 0.700 138,000 96,600 0.7000 0.700 0.650 0.730 0.700 0.700 138,000 0.7000 0.00%
2008-01-16 0 0.700 0.680 0.720 0.680 0.750 360,000 257,700 0.7158 0.700 0.680 0.720 0.680 0.750 360,000 0.7158 -17.65%
2008-01-15 0 0.850 0.850 0.880 0.800 0.800 210,000 168,000 0.8000 0.850 0.850 0.880 0.800 0.800 210,000 0.8000 1.19%
2008-01-14 0 0.840 0.800 0.850 0.800 0.840 270,000 218,800 0.8104 0.840 0.800 0.850 0.800 0.840 270,000 0.8104 -5.62%
2008-01-11 0 0.890 0.890 0.900 0.800 0.800 20,000 16,000 0.8000 0.890 0.890 0.900 0.800 0.800 20,000 0.8000 -3.26%
2008-01-10 0 0.920 0.810 0.920 - - 0 0 - 0.920 0.810 0.920 - - 0 - 0.00%
2008-01-09 0 0.920 0.800 0.920 - - 0 0 - 0.920 0.800 0.920 - - 0 - 0.00%
2008-01-08 0 0.920 0.820 0.940 - - 0 0 - 0.920 0.820 0.940 - - 0 - 0.00%
2008-01-07 0 0.920 0.850 0.920 0.850 0.920 252,000 214,340 0.8506 0.920 0.850 0.920 0.850 0.920 252,000 0.8506 3.37%
2008-01-04 0 0.890 0.890 0.900 0.890 0.900 222,000 198,580 0.8945 0.890 0.890 0.900 0.890 0.900 222,000 0.8945 -3.26%
2008-01-03 0 0.920 0.920 0.960 0.860 0.860 102,000 91,720 0.8992 0.920 0.920 0.960 0.860 0.860 102,000 0.8992 2.22%
2008-01-02 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2007-12-31 0 0.900 0.900 0.930 - - 24,000 20,640 0.8600 0.900 0.900 0.930 - - 24,000 0.8600 5.88%
2007-12-28 0 0.850 0.850 0.870 0.820 0.820 10,000 8,200 0.8200 0.850 0.850 0.870 0.820 0.820 10,000 0.8200 -2.30%
2007-12-27 0 0.870 0.870 0.920 0.840 0.900 180,000 160,200 0.8900 0.870 0.870 0.920 0.840 0.900 180,000 0.8900 -3.33%
2007-12-24 0 0.900 0.880 0.950 - - 0 0 - 0.900 0.880 0.950 - - 0 - 0.00%
2007-12-21 0 0.900 0.840 0.900 0.900 0.900 110,000 97,000 0.8818 0.900 0.840 0.900 0.900 0.900 110,000 0.8818 0.00%
2007-12-20 0 0.900 0.900 0.920 0.900 0.900 98,000 88,200 0.9000 0.900 0.900 0.920 0.900 0.900 98,000 0.9000 0.00%
2007-12-19 0 0.900 0.860 0.920 - - 0 0 - 0.900 0.860 0.920 - - 0 - 0.00%
2007-12-18 0 0.900 0.900 0.950 0.900 0.900 98,000 88,200 0.9000 0.900 0.900 0.950 0.900 0.900 98,000 0.9000 -5.26%
2007-12-17 0 0.950 0.950 0.970 - - 0 0 - 0.950 0.950 0.970 - - 0 - 5.56%
2007-12-14 0 0.900 0.820 0.930 - - 0 0 - 0.900 0.820 0.930 - - 0 - 0.00%
2007-12-13 0 0.900 0.830 0.910 - - 300 240 0.8000 0.900 0.830 0.910 - - 300 0.8000 0.00%
2007-12-12 0 0.900 0.890 0.910 0.840 0.900 190,000 162,500 0.8553 0.900 0.890 0.910 0.840 0.900 190,000 0.8553 1.12%
2007-12-11 0 0.890 0.890 0.930 0.890 0.890 98,000 87,220 0.8900 0.890 0.890 0.930 0.890 0.890 98,000 0.8900 0.00%
2007-12-10 0 0.890 0.840 0.890 0.900 0.900 38,000 34,200 0.9000 0.890 0.840 0.890 0.900 0.900 38,000 0.9000 2.30%
2007-12-07 0 0.870 0.870 0.880 0.830 0.850 90,000 75,900 0.8433 0.870 0.870 0.880 0.830 0.850 90,000 0.8433 -3.33%
2007-12-06 0 0.900 0.850 0.900 0.900 0.960 24,000 21,840 0.9100 0.900 0.850 0.900 0.900 0.960 24,000 0.9100 -5.26%
2007-12-05 0 0.950 0.950 0.980 0.860 0.990 80,000 72,000 0.9000 0.950 0.950 0.980 0.860 0.990 80,000 0.9000 0.00%
2007-12-04 0 0.950 0.900 0.990 0.900 0.950 198,000 183,820 0.9284 0.950 0.900 0.990 0.900 0.950 198,000 0.9284 14.46%
2007-12-03 0 0.830 0.820 0.890 0.810 0.830 166,000 137,700 0.8295 0.830 0.820 0.890 0.810 0.830 166,000 0.8295 0.00%
2007-11-30 0 0.830 0.800 0.870 0.800 0.830 78,000 63,500 0.8141 0.830 0.800 0.870 0.800 0.830 78,000 0.8141 -6.74%
2007-11-29 0 0.890 0.810 0.900 - - 0 0 - 0.890 0.810 0.900 - - 0 - 0.00%
2007-11-28 0 0.890 0.810 0.890 - - 0 0 - 0.890 0.810 0.890 - - 0 - 0.00%
2007-11-27 0 0.890 0.890 0.900 - - 0 0 - 0.890 0.890 0.900 - - 0 - 2.30%
2007-11-26 0 0.870 0.870 0.880 0.840 0.860 66,000 56,040 0.8491 0.870 0.870 0.880 0.840 0.860 66,000 0.8491 1.16%
2007-11-23 0 0.860 0.860 0.900 0.850 0.890 220,000 187,260 0.8512 0.860 0.860 0.900 0.850 0.890 220,000 0.8512 -4.44%
2007-11-22 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2007-11-21 0 0.900 0.840 0.900 0.900 0.900 50,000 45,000 0.9000 0.900 0.840 0.900 0.900 0.900 50,000 0.9000 1.12%
2007-11-20 0 0.890 0.890 0.900 0.860 0.890 366,000 325,320 0.8889 0.890 0.890 0.900 0.860 0.890 366,000 0.8889 0.00%
2007-11-19 0 0.890 0.810 0.890 0.890 0.890 50,000 44,500 0.8900 0.890 0.810 0.890 0.890 0.890 50,000 0.8900 0.00%
2007-11-16 0 0.890 0.890 0.900 0.870 0.900 142,000 125,760 0.8856 0.890 0.890 0.900 0.870 0.900 142,000 0.8856 0.00%
2007-11-15 0 0.890 0.890 0.900 0.860 0.900 137,163 122,477 0.8929 0.890 0.890 0.900 0.860 0.900 137,163 0.8929 2.30%
2007-11-14 0 0.870 0.870 0.900 0.860 0.900 204,000 182,820 0.8962 0.870 0.870 0.900 0.860 0.900 204,000 0.8962 -3.33%
2007-11-13 0 0.900 0.880 0.900 0.860 0.900 1,166,000 1,008,520 0.8649 0.900 0.880 0.900 0.860 0.900 1,166,000 0.8649 -8.16%
2007-11-12 0 0.980 0.980 0.990 0.900 0.910 80,000 72,300 0.9038 0.980 0.980 0.990 0.900 0.910 80,000 0.9038 -2.97%
2007-11-09 0 1.010 0.980 1.060 - - 0 0 - 1.010 0.980 1.060 - - 0 - 0.00%
2007-11-08 0 1.010 0.950 1.050 0.950 1.010 140,000 137,360 0.9811 1.010 0.950 1.050 0.950 1.010 140,000 0.9811 0.00%
2007-11-07 0 1.010 1.000 1.050 1.000 1.020 40,000 40,220 1.0055 1.010 1.000 1.050 1.000 1.020 40,000 1.0055 -7.34%
2007-11-06 0 1.090 1.090 1.100 - - 0 0 - 1.090 1.090 1.100 - - 0 - 5.83%
2007-11-05 0 1.030 0.980 1.090 - - 0 0 - 1.030 0.980 1.090 - - 0 - 0.00%
2007-11-02 0 1.030 1.030 1.050 1.020 1.050 394,000 407,720 1.0348 1.030 1.030 1.050 1.020 1.050 394,000 1.0348 -4.63%
2007-11-01 0 1.080 1.080 1.100 1.080 1.120 232,000 257,040 1.1079 1.080 1.080 1.100 1.080 1.120 232,000 1.1079 0.00%
2007-10-31 0 1.080 1.080 1.100 1.070 1.100 49,000 53,220 1.0861 1.080 1.080 1.100 1.070 1.100 49,000 1.0861 0.00%
2007-10-30 0 1.080 1.080 1.100 1.080 1.080 56,000 60,480 1.0800 1.080 1.080 1.100 1.080 1.080 56,000 1.0800 -1.82%
2007-10-29 0 1.100 1.100 1.120 1.000 1.160 1,116,370 1,196,310 1.0716 1.100 1.100 1.120 1.000 1.160 1,116,370 1.0716 0.92%
2007-10-26 0 1.090 1.090 1.100 1.060 1.070 74,300 78,946 1.0625 1.090 1.090 1.100 1.060 1.070 74,300 1.0625 -1.80%
2007-10-25 0 1.110 1.060 1.110 - - 0 0 - 1.110 1.060 1.110 - - 0 - 0.00%
2007-10-24 0 1.110 1.110 1.120 1.060 1.200 170,000 196,500 1.1559 1.110 1.110 1.120 1.060 1.200 170,000 1.1559 -1.77%
2007-10-23 0 1.130 1.120 1.130 1.060 1.130 306,000 336,220 1.0988 1.130 1.120 1.130 1.060 1.130 306,000 1.0988 7.62%
2007-10-22 0 1.050 1.010 1.080 1.050 1.100 52,000 55,540 1.0681 1.050 1.010 1.080 1.050 1.100 52,000 1.0681 -7.08%
2007-10-18 0 1.130 1.030 1.130 0.980 1.130 422,000 468,240 1.1096 1.130 1.030 1.130 0.980 1.130 422,000 1.1096 7.62%
2007-10-17 0 1.050 1.050 1.080 0.960 1.050 466,500 474,730 1.0176 1.050 1.050 1.080 0.960 1.050 466,500 1.0176 -0.94%
2007-10-16 0 1.060 1.060 1.090 1.050 1.080 134,026 141,549 1.0561 1.060 1.060 1.090 1.050 1.080 134,026 1.0561 -1.85%
2007-10-15 0 1.080 1.080 1.100 1.050 1.100 586,000 633,180 1.0805 1.080 1.080 1.100 1.050 1.100 586,000 1.0805 -4.42%
2007-10-12 0 1.130 1.090 1.140 1.080 1.140 240,000 265,300 1.1054 1.130 1.090 1.140 1.080 1.140 240,000 1.1054 1.80%
2007-10-11 0 1.110 1.110 1.130 1.050 1.230 1,288,000 1,433,160 1.1127 1.110 1.110 1.130 1.050 1.230 1,288,000 1.1127 -4.31%
2007-10-10 0 1.160 1.130 1.150 1.150 1.250 301,000 356,980 1.1860 1.160 1.130 1.150 1.150 1.250 301,000 1.1860 -7.20%
2007-10-09 0 1.250 1.200 1.260 1.220 1.360 1,246,000 1,609,900 1.2921 1.250 1.200 1.260 1.220 1.360 1,246,000 1.2921 2.46%
2007-10-08 0 1.220 1.120 1.220 1.080 1.300 1,148,000 1,362,920 1.1872 1.220 1.120 1.220 1.080 1.300 1,148,000 1.1872 14.02%
2007-10-05 0 1.070 1.070 1.170 1.070 1.070 68,000 72,760 1.0700 1.070 1.070 1.170 1.070 1.070 68,000 1.0700 0.00%
2007-10-04 0 1.070 1.070 1.080 1.030 1.100 132,000 141,460 1.0717 1.070 1.070 1.080 1.030 1.100 132,000 1.0717 -2.73%
2007-10-03 0 1.100 1.100 1.160 1.100 1.190 193,100 219,518 1.1368 1.100 1.100 1.160 1.100 1.190 193,100 1.1368 -13.39%
2007-10-02 0 1.270 1.270 1.280 1.200 1.250 222,000 268,700 1.2104 1.270 1.270 1.280 1.200 1.250 222,000 1.2104 -4.51%
2007-09-28 0 1.330 1.250 1.330 1.100 1.350 1,232,000 1,552,680 1.2603 1.330 1.250 1.330 1.100 1.350 1,232,000 1.2603 13.68%
2007-09-27 0 1.170 1.170 1.200 1.160 1.400 869,000 1,122,250 1.2914 1.170 1.170 1.200 1.160 1.400 869,000 1.2914 -0.85%
2007-09-25 0 1.180 1.060 1.180 1.060 1.180 254,500 272,335 1.0701 1.180 1.060 1.180 1.060 1.180 254,500 1.0701 10.28%
2007-09-24 0 1.070 1.070 1.100 1.060 1.120 247,500 264,720 1.0696 1.070 1.070 1.100 1.060 1.120 247,500 1.0696 -6.14%
2007-09-21 0 1.140 1.100 1.140 1.060 1.200 648,000 714,980 1.1034 1.140 1.100 1.140 1.060 1.200 648,000 1.1034 -5.00%
2007-09-20 0 1.200 1.160 1.200 1.220 1.220 10,000 12,200 1.2200 1.200 1.160 1.200 1.220 1.220 10,000 1.2200 -3.23%
2007-09-19 0 1.240 1.240 1.250 1.180 1.280 527,100 655,749 1.2441 1.240 1.240 1.250 1.180 1.280 527,100 1.2441 -0.80%
2007-09-18 0 1.250 1.250 1.260 1.220 1.310 1,292,000 1,662,960 1.2871 1.250 1.250 1.260 1.220 1.310 1,292,000 1.2871 0.00%
2007-09-17 0 1.250 1.230 1.250 1.220 1.280 2,288,000 2,877,060 1.2575 1.250 1.230 1.250 1.220 1.280 2,288,000 1.2575 2.46%
2007-09-14 0 1.220 1.170 1.220 1.100 1.230 6,880,000 7,938,740 1.1539 1.220 1.170 1.220 1.100 1.230 6,880,000 1.1539 12.96%
2007-09-13 0 1.080 1.080 1.140 1.040 1.230 1,170,000 1,356,540 1.1594 1.080 1.080 1.140 1.040 1.230 1,170,000 1.1594 -7.69%
2007-09-12 0 1.170 1.170 1.180 1.090 1.170 6,392,500 7,343,920 1.1488 1.170 1.170 1.180 1.090 1.170 6,392,500 1.1488 7.34%
2007-09-11 0 1.090 1.080 1.090 1.080 1.120 438,000 479,680 1.0952 1.090 1.080 1.090 1.080 1.120 438,000 1.0952 0.00%
2007-09-10 0 1.090 1.030 1.090 0.950 1.160 256,000 277,600 1.0844 1.090 1.030 1.090 0.950 1.160 256,000 1.0844 -0.91%
2007-09-07 0 1.100 1.080 1.100 1.050 1.120 570,000 613,200 1.0758 1.100 1.080 1.100 1.050 1.120 570,000 1.0758 0.00%
2007-09-06 0 1.100 1.060 1.100 1.050 1.150 114,000 125,220 1.0984 1.100 1.060 1.100 1.050 1.150 114,000 1.0984 5.77%
2007-09-05 0 1.040 1.020 1.080 1.020 1.040 104,000 107,860 1.0371 1.040 1.020 1.080 1.020 1.040 104,000 1.0371 -3.70%
2007-09-04 0 1.080 1.040 1.080 1.030 1.090 280,000 292,420 1.0444 1.080 1.040 1.080 1.030 1.090 280,000 1.0444 -1.82%
2007-09-03 0 1.100 1.030 1.100 1.050 1.250 105,500 117,910 1.1176 1.100 1.030 1.100 1.050 1.250 105,500 1.1176 0.00%
2007-08-31 0 1.100 1.060 1.100 1.050 1.140 334,500 360,935 1.0790 1.100 1.060 1.100 1.050 1.140 334,500 1.0790 0.00%
2007-08-30 0 1.100 1.050 1.100 1.080 1.250 580,500 664,640 1.1449 1.100 1.050 1.100 1.080 1.250 580,500 1.1449 -5.17%
2007-08-29 0 1.160 1.120 1.160 1.020 1.220 580,000 608,660 1.0494 1.160 1.120 1.160 1.020 1.220 580,000 1.0494 12.62%
2007-08-28 0 1.030 1.030 1.040 0.980 1.070 288,000 301,300 1.0462 1.030 1.030 1.040 0.980 1.070 288,000 1.0462 -2.83%
2007-08-27 0 1.060 1.050 1.060 0.970 1.150 810,000 878,000 1.0840 1.060 1.050 1.060 0.970 1.150 810,000 1.0840 -3.64%
2007-08-24 0 1.100 1.060 1.100 1.050 1.150 562,000 596,520 1.0614 1.100 1.060 1.100 1.050 1.150 562,000 1.0614 -2.65%
2007-08-23 0 1.130 1.020 1.150 1.070 1.130 454,000 500,760 1.1030 1.130 1.020 1.150 1.070 1.130 454,000 1.1030 7.62%
2007-08-22 0 1.050 0.970 1.050 0.900 1.050 358,100 366,875 1.0245 1.050 0.970 1.050 0.900 1.050 358,100 1.0245 2.94%
2007-08-21 0 1.020 1.010 1.030 0.970 1.050 1,226,000 1,241,680 1.0128 1.020 1.010 1.030 0.970 1.050 1,226,000 1.0128 -5.56%
2007-08-20 0 1.080 0.980 1.080 0.960 1.200 518,000 525,000 1.0135 1.080 0.980 1.080 0.960 1.200 518,000 1.0135 8.00%
2007-08-17 0 1.000 0.900 1.000 0.990 1.350 320,000 330,660 1.0333 1.000 0.900 1.000 0.990 1.350 320,000 1.0333 -13.04%
2007-08-16 0 1.150 1.000 1.150 0.890 1.150 704,000 686,740 0.9755 1.150 1.000 1.150 0.890 1.150 704,000 0.9755 -3.36%
2007-08-15 0 1.190 1.080 1.190 1.000 1.190 298,000 317,060 1.0640 1.190 1.080 1.190 1.000 1.190 298,000 1.0640 -3.25%
2007-08-14 0 1.230 1.080 1.230 1.200 1.230 91,000 110,060 1.2095 1.230 1.080 1.230 1.200 1.230 91,000 1.2095 2.50%
2007-08-13 0 1.200 1.120 1.200 1.200 1.250 180,000 221,500 1.2306 1.200 1.120 1.200 1.200 1.250 180,000 1.2306 -4.00%
2007-08-10 0 1.250 1.060 1.250 - - 0 0 - 1.250 1.060 1.250 - - 0 - -0.79%
2007-08-09 0 1.260 1.230 1.260 1.230 1.300 670,000 841,940 1.2566 1.260 1.230 1.260 1.230 1.300 670,000 1.2566 -2.33%
2007-08-08 0 1.290 1.260 1.290 1.150 1.290 2,394,000 3,032,860 1.2669 1.290 1.260 1.290 1.150 1.290 2,394,000 1.2669 4.03%
2007-08-07 0 1.240 1.100 1.300 1.060 1.330 1,296,000 1,658,220 1.2795 1.240 1.100 1.300 1.060 1.330 1,296,000 1.2795 -4.62%
2007-08-06 0 1.300 1.300 1.350 1.280 1.350 1,000,000 1,312,960 1.3130 1.300 1.300 1.350 1.280 1.350 1,000,000 1.3130 -3.70%
2007-08-03 0 1.350 1.320 1.350 1.260 1.360 238,000 314,660 1.3221 1.350 1.320 1.350 1.260 1.360 238,000 1.3221 -2.17%
2007-08-02 0 1.380 1.320 1.380 1.320 1.410 750,200 1,039,232 1.3853 1.380 1.320 1.380 1.320 1.410 750,200 1.3853 0.00%
2007-08-01 0 1.380 1.380 1.390 1.350 1.400 432,000 594,760 1.3768 1.380 1.380 1.390 1.350 1.400 432,000 1.3768 -1.43%
2007-07-31 0 1.400 1.400 1.470 1.330 1.500 668,000 973,200 1.4569 1.400 1.400 1.470 1.330 1.500 668,000 1.4569 5.26%
2007-07-30 0 1.330 1.310 1.350 1.330 1.350 260,000 346,900 1.3342 1.330 1.310 1.350 1.330 1.350 260,000 1.3342 -1.48%
2007-07-27 0 1.350 1.350 1.360 1.300 1.360 450,000 599,480 1.3322 1.350 1.350 1.360 1.300 1.360 450,000 1.3322 -2.88%
2007-07-26 0 1.390 1.360 1.400 1.360 1.390 344,000 471,640 1.3710 1.390 1.360 1.400 1.360 1.390 344,000 1.3710 0.00%
2007-07-25 0 1.390 1.390 1.420 1.350 1.400 512,000 703,820 1.3746 1.390 1.390 1.420 1.350 1.400 512,000 1.3746 0.00%
2007-07-24 0 1.390 1.370 1.390 1.390 1.450 1,376,300 1,934,169 1.4053 1.390 1.370 1.390 1.390 1.450 1,376,300 1.4053 -4.79%
2007-07-23 0 1.460 1.450 1.470 1.440 1.490 1,248,000 1,829,200 1.4657 1.460 1.450 1.470 1.440 1.490 1,248,000 1.4657 0.00%
2007-07-20 0 1.460 1.460 1.470 1.380 1.500 1,678,000 2,435,360 1.4513 1.460 1.460 1.470 1.380 1.500 1,678,000 1.4513 6.57%
2007-07-19 0 1.370 1.370 1.380 1.360 1.370 362,000 495,420 1.3686 1.370 1.370 1.380 1.360 1.370 362,000 1.3686 -1.44%
2007-07-18 0 1.390 1.350 1.390 1.250 1.390 570,000 773,660 1.3573 1.390 1.350 1.390 1.250 1.390 570,000 1.3573 0.72%
2007-07-17 0 1.380 1.330 1.380 1.210 1.390 396,000 542,160 1.3691 1.380 1.330 1.380 1.210 1.390 396,000 1.3691 -0.72%
2007-07-16 0 1.390 1.390 1.420 1.370 1.460 690,000 956,700 1.3865 1.390 1.390 1.420 1.370 1.460 690,000 1.3865 -4.79%
2007-07-13 0 1.460 1.430 1.460 1.430 1.500 1,484,000 2,194,820 1.4790 1.460 1.430 1.460 1.430 1.500 1,484,000 1.4790 -2.67%
2007-07-12 0 1.500 1.500 1.520 1.490 1.750 1,590,000 2,588,300 1.6279 1.500 1.500 1.520 1.490 1.750 1,590,000 1.6279 -6.83%
2007-07-11 1 - - - - - 0 0 - 1.610 - - - - 0 - 0.00%
2007-07-10 0 1.610 1.600 1.620 1.430 1.680 5,777,000 8,774,430 1.5189 1.610 1.600 1.620 1.430 1.680 5,777,000 1.5189 12.59%
2007-07-09 0 1.430 1.400 1.450 1.380 1.450 3,147,000 4,407,110 1.4004 1.430 1.400 1.450 1.380 1.450 3,147,000 1.4004 1.42%
2007-07-06 0 1.410 1.410 1.420 1.360 1.420 678,000 939,800 1.3861 1.410 1.410 1.420 1.360 1.420 678,000 1.3861 6.02%
2007-07-05 0 1.330 1.310 1.330 1.300 1.330 374,200 491,236 1.3128 1.330 1.310 1.330 1.300 1.330 374,200 1.3128 1.53%
2007-07-04 0 1.310 1.310 1.350 1.310 1.380 2,496,000 3,385,100 1.3562 1.310 1.310 1.350 1.310 1.380 2,496,000 1.3562 -1.50%
2007-07-03 0 1.330 1.330 1.380 1.300 1.390 538,000 721,320 1.3407 1.330 1.330 1.380 1.300 1.390 538,000 1.3407 -2.21%
2007-06-29 0 1.360 1.330 1.360 1.330 1.450 1,664,000 2,258,140 1.3571 1.360 1.330 1.360 1.330 1.450 1,664,000 1.3571 -2.86%
2007-06-28 0 1.400 1.380 1.400 1.100 1.410 1,426,000 1,933,880 1.3562 1.400 1.380 1.400 1.100 1.410 1,426,000 1.3562 -6.04%
2007-06-27 0 1.490 1.430 1.490 1.360 1.550 6,304,000 9,065,860 1.4381 1.490 1.430 1.490 1.360 1.550 6,304,000 1.4381 7.19%
2007-06-26 0 1.390 1.360 1.390 1.330 1.390 2,436,000 3,328,000 1.3662 1.390 1.360 1.390 1.330 1.390 2,436,000 1.3662 4.51%
2007-06-25 0 1.330 1.320 1.330 1.320 1.430 1,470,000 2,031,640 1.3821 1.330 1.320 1.330 1.320 1.430 1,470,000 1.3821 -4.32%
2007-06-22 0 1.390 1.380 1.430 1.380 1.530 2,424,000 3,568,300 1.4721 1.390 1.380 1.430 1.380 1.530 2,424,000 1.4721 2.96%
2007-06-21 0 1.350 1.300 1.380 1.240 1.350 1,654,000 2,187,740 1.3227 1.350 1.300 1.380 1.240 1.350 1,654,000 1.3227 2.27%
2007-06-20 0 1.320 1.310 1.330 1.300 1.400 1,078,000 1,457,080 1.3517 1.320 1.310 1.330 1.300 1.400 1,078,000 1.3517 -2.22%
2007-06-18 0 1.350 1.350 1.380 1.300 1.500 1,546,300 2,120,395 1.3713 1.350 1.350 1.380 1.300 1.500 1,546,300 1.3713 -9.40%
2007-06-15 0 1.490 1.400 1.490 1.370 1.500 1,068,500 1,562,120 1.4620 1.490 1.400 1.490 1.370 1.500 1,068,500 1.4620 2.76%
2007-06-14 0 1.450 1.420 1.470 1.420 1.550 828,000 1,221,520 1.4753 1.450 1.420 1.470 1.420 1.550 828,000 1.4753 -3.33%
2007-06-13 0 1.500 1.490 1.510 1.480 1.560 3,302,500 4,995,110 1.5125 1.500 1.490 1.510 1.480 1.560 3,302,500 1.5125 2.74%
2007-06-12 0 1.460 1.430 1.460 1.250 1.470 4,458,700 6,311,466 1.4155 1.460 1.430 1.460 1.250 1.470 4,458,700 1.4155 4.29%
2007-06-11 0 1.400 1.400 1.440 1.240 1.440 2,478,000 3,228,420 1.3028 1.400 1.400 1.440 1.240 1.440 2,478,000 1.3028 12.90%
2007-06-08 0 1.240 1.240 1.260 1.230 1.340 2,172,000 2,755,780 1.2688 1.240 1.240 1.260 1.230 1.340 2,172,000 1.2688 -2.36%
2007-06-07 0 1.270 1.300 1.310 1.100 1.310 4,284,000 5,283,940 1.2334 1.270 1.300 1.310 1.100 1.310 4,284,000 1.2334 13.39%
2007-06-06 0 1.120 1.110 1.130 1.060 1.260 5,762,000 6,835,980 1.1864 1.120 1.110 1.130 1.060 1.260 5,762,000 1.1864 5.66%
2007-06-05 0 1.060 1.060 1.070 0.960 1.110 5,117,000 5,274,610 1.0308 1.060 1.060 1.070 0.960 1.110 5,117,000 1.0308 -2.75%
2007-06-04 0 1.090 1.090 1.100 0.890 1.130 12,902,000 13,054,300 1.0118 1.090 1.090 1.100 0.890 1.130 12,902,000 1.0118 26.74%
2007-06-01 0 0.860 0.860 0.880 0.850 0.900 1,181,162 1,036,510 0.8775 0.860 0.860 0.880 0.850 0.900 1,181,162 0.8775 1.18%
2007-05-31 0 0.850 0.850 0.880 0.820 0.900 1,118,000 973,880 0.8711 0.850 0.850 0.880 0.820 0.900 1,118,000 0.8711 3.66%
2007-05-30 0 0.820 0.820 0.830 0.800 0.850 1,894,000 1,570,800 0.8294 0.820 0.820 0.830 0.800 0.850 1,894,000 0.8294 -3.53%
2007-05-29 0 0.850 0.830 0.850 0.820 0.870 922,727 777,582 0.8427 0.850 0.830 0.850 0.820 0.870 922,727 0.8427 -2.30%
2007-05-28 0 0.870 0.870 0.880 0.840 0.900 2,324,000 2,026,720 0.8721 0.870 0.870 0.880 0.840 0.900 2,324,000 0.8721 2.35%
2007-05-25 0 0.850 0.830 0.850 0.790 0.860 1,207,000 1,000,490 0.8289 0.850 0.830 0.850 0.790 0.860 1,207,000 0.8289 3.66%
2007-05-23 0 0.820 0.820 0.840 0.800 0.830 1,074,000 871,160 0.8111 0.820 0.820 0.840 0.800 0.830 1,074,000 0.8111 5.13%
2007-05-22 0 0.780 0.790 0.800 0.780 0.820 714,500 569,270 0.7967 0.780 0.790 0.800 0.780 0.820 714,500 0.7967 -3.70%
2007-05-21 0 0.810 0.800 0.810 0.760 0.830 3,980,000 3,189,540 0.8014 0.810 0.800 0.810 0.760 0.830 3,980,000 0.8014 -5.81%
2007-05-18 0 0.860 0.860 0.880 0.850 0.940 8,314,000 7,386,260 0.8884 0.860 0.860 0.880 0.850 0.940 8,314,000 0.8884 -5.49%
2007-05-17 0 0.910 0.900 0.910 0.700 0.940 9,340,100 7,243,726 0.7756 0.910 0.900 0.910 0.700 0.940 9,340,100 0.7756 26.39%
2007-05-16 0 0.720 0.710 0.720 0.690 0.730 8,482,000 6,029,880 0.7109 0.720 0.710 0.720 0.690 0.730 8,482,000 0.7109 2.86%
2007-05-15 0 0.700 0.680 0.700 0.650 0.700 1,966,226 1,332,709 0.6778 0.700 0.680 0.700 0.650 0.700 1,966,226 0.6778 4.48%
2007-05-14 0 0.670 0.650 0.670 0.650 0.690 614,500 409,210 0.6659 0.670 0.650 0.670 0.650 0.690 614,500 0.6659 0.00%
2007-05-11 0 0.670 0.650 0.670 0.650 0.670 1,680,000 1,111,600 0.6617 0.670 0.650 0.670 0.650 0.670 1,680,000 0.6617 -1.47%
2007-05-10 0 0.680 0.660 0.680 0.660 0.700 599,637 401,111 0.6689 0.680 0.660 0.680 0.660 0.700 599,637 0.6689 3.03%
2007-05-09 0 0.660 0.660 0.690 0.650 0.690 366,000 243,060 0.6641 0.660 0.660 0.690 0.650 0.690 366,000 0.6641 -5.71%
2007-05-08 0 0.700 0.670 0.700 0.620 0.700 1,022,000 692,620 0.6777 0.700 0.670 0.700 0.620 0.700 1,022,000 0.6777 4.48%
2007-05-07 0 0.670 0.660 0.690 0.650 0.690 690,000 455,160 0.6597 0.670 0.660 0.690 0.650 0.690 690,000 0.6597 -2.90%
2007-05-04 0 0.690 0.690 0.700 0.660 0.680 270,000 181,900 0.6737 0.690 0.690 0.700 0.660 0.680 270,000 0.6737 1.47%
2007-05-03 0 0.680 0.680 0.710 0.670 0.680 230,000 156,200 0.6791 0.680 0.680 0.710 0.670 0.680 230,000 0.6791 -1.45%
2007-05-02 0 0.690 0.680 0.700 0.680 0.730 886,000 627,380 0.7081 0.690 0.680 0.700 0.680 0.730 886,000 0.7081 -1.43%
2007-04-30 0 0.700 0.680 0.700 0.660 0.720 1,350,000 934,900 0.6925 0.700 0.680 0.700 0.660 0.720 1,350,000 0.6925 7.69%
2007-04-27 0 0.650 0.650 0.660 0.650 0.650 956,000 621,400 0.6500 0.650 0.650 0.660 0.650 0.650 956,000 0.6500 0.00%
2007-04-26 0 0.650 0.640 0.650 0.640 0.690 1,096,000 729,360 0.6655 0.650 0.640 0.650 0.640 0.690 1,096,000 0.6655 1.56%
2007-04-25 0 0.640 0.620 0.650 0.600 0.650 1,037,000 649,870 0.6267 0.640 0.620 0.650 0.600 0.650 1,037,000 0.6267 -4.48%
2007-04-24 0 0.670 0.650 0.670 0.650 0.680 196,000 129,380 0.6601 0.670 0.650 0.670 0.650 0.680 196,000 0.6601 -2.90%
2007-04-23 0 0.690 0.670 0.690 0.670 0.690 364,800 246,840 0.6766 0.690 0.670 0.690 0.670 0.690 364,800 0.6766 0.00%
2007-04-20 0 0.690 0.680 0.690 0.670 0.730 1,386,000 970,040 0.6999 0.690 0.680 0.690 0.670 0.730 1,386,000 0.6999 2.99%
2007-04-19 0 0.670 0.670 0.690 0.660 0.700 1,422,000 959,620 0.6748 0.670 0.670 0.690 0.660 0.700 1,422,000 0.6748 -4.29%
2007-04-18 0 0.700 0.690 0.710 0.670 0.740 6,906,000 4,881,960 0.7069 0.700 0.690 0.710 0.670 0.740 6,906,000 0.7069 1.45%
2007-04-17 0 0.690 0.670 0.690 0.620 0.740 11,946,000 8,170,560 0.6840 0.690 0.670 0.690 0.620 0.740 11,946,000 0.6840 4.55%
2007-04-16 0 0.660 0.650 0.660 0.630 0.780 6,940,500 4,674,425 0.6735 0.660 0.650 0.660 0.630 0.780 6,940,500 0.6735 -9.59%
2007-04-13 0 0.730 0.720 0.730 0.510 0.800 14,742,500 10,232,410 0.6941 0.730 0.720 0.730 0.510 0.800 14,742,500 0.6941 43.14%
2007-04-12 0 0.510 0.500 0.520 0.480 0.550 2,872,023 1,416,121 0.4931 0.510 0.500 0.520 0.480 0.550 2,872,023 0.4931 5.15%
2007-04-11 0 0.485 0.480 0.495 0.475 0.500 2,669,000 1,297,975 0.4863 0.485 0.480 0.495 0.475 0.500 2,669,000 0.4863 0.00%
2007-04-10 0 0.485 0.475 0.510 0.425 0.500 1,324,000 656,560 0.4959 0.485 0.475 0.510 0.425 0.500 1,324,000 0.4959 -6.73%
2007-04-04 0 0.520 0.400 0.520 - - 0 0 - 0.520 0.400 0.520 - - 0 - 0.00%
2007-04-03 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - -1.89%
2007-04-02 0 0.530 - 0.530 - - 0 0 - 0.530 - 0.530 - - 0 - -3.64%
2007-03-30 0 0.550 0.540 0.550 0.510 0.550 610,100 323,889 0.5309 0.550 0.540 0.550 0.510 0.550 610,100 0.5309 7.84%
2007-03-29 0 0.510 0.470 0.510 0.510 0.510 318,000 162,180 0.5100 0.510 0.470 0.510 0.510 0.510 318,000 0.5100 0.00%
2007-03-28 0 0.510 0.470 0.510 0.510 0.510 58,000 29,580 0.5100 0.510 0.470 0.510 0.510 0.510 58,000 0.5100 0.00%
2007-03-27 0 0.510 0.490 0.520 - - 0 0 - 0.510 0.490 0.520 - - 0 - 0.00%
2007-03-26 0 0.510 0.485 0.510 0.500 0.510 40,000 20,100 0.5025 0.510 0.485 0.510 0.500 0.510 40,000 0.5025 4.08%
2007-03-23 0 0.490 0.490 0.500 0.490 0.490 50,000 24,500 0.4900 0.490 0.490 0.500 0.490 0.490 50,000 0.4900 0.00%
2007-03-22 0 0.490 0.490 0.510 0.490 0.510 220,500 110,838 0.5027 0.490 0.490 0.510 0.490 0.510 220,500 0.5027 -2.00%
2007-03-21 0 0.500 0.495 0.510 0.500 0.500 100,000 50,000 0.5000 0.500 0.495 0.510 0.500 0.500 100,000 0.5000 3.09%
2007-03-20 0 0.485 0.485 0.510 0.485 0.485 80,000 38,800 0.4850 0.485 0.485 0.510 0.485 0.485 80,000 0.4850 -4.90%
2007-03-19 0 0.510 0.500 0.510 0.480 0.510 960,000 488,300 0.5086 0.510 0.500 0.510 0.480 0.510 960,000 0.5086 2.00%
2007-03-16 0 0.500 0.480 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 0.480 0.500 0.500 0.500 100,000 0.5000 0.00%
2007-03-15 0 0.500 0.480 0.500 0.500 0.500 180,000 90,000 0.5000 0.500 0.480 0.500 0.500 0.500 180,000 0.5000 0.00%
2007-03-14 0 0.500 0.480 0.500 0.500 0.500 110,000 55,000 0.5000 0.500 0.480 0.500 0.500 0.500 110,000 0.5000 0.00%
2007-03-13 0 0.500 0.475 0.520 - - 0 0 - 0.500 0.475 0.520 - - 0 - 0.00%
2007-03-12 0 0.500 0.470 0.530 - - 145,000 68,140 0.4699 0.500 0.470 0.530 - - 145,000 0.4699 0.00%
2007-03-09 0 0.500 0.425 0.520 0.500 0.500 50,000 25,000 0.5000 0.500 0.425 0.520 0.500 0.500 50,000 0.5000 0.00%
2007-03-08 0 0.500 0.425 0.500 0.500 0.530 388,000 200,580 0.5170 0.500 0.425 0.500 0.500 0.530 388,000 0.5170 5.26%
2007-03-07 0 0.475 0.415 0.510 - - 1,700 663 0.3900 0.475 0.415 0.510 - - 1,700 0.3900 0.00%
2007-03-06 0 0.475 0.405 0.500 - - 0 0 - 0.475 0.405 0.500 - - 0 - 0.00%
2007-03-05 0 0.475 0.365 0.520 0.475 0.475 150,000 71,250 0.4750 0.475 0.365 0.520 0.475 0.475 150,000 0.4750 0.00%
2007-03-02 0 0.475 0.475 0.530 0.470 0.470 104,532 49,119 0.4699 0.475 0.475 0.530 0.470 0.470 104,532 0.4699 -8.65%
2007-03-01 0 0.520 0.520 0.530 0.520 0.520 350,000 182,000 0.5200 0.520 0.520 0.530 0.520 0.520 350,000 0.5200 1.96%
2007-02-28 0 0.510 0.490 0.510 0.470 0.510 632,000 313,640 0.4963 0.510 0.490 0.510 0.470 0.510 632,000 0.4963 -1.92%
2007-02-27 0 0.520 0.485 0.530 0.470 0.520 1,160,000 594,340 0.5124 0.520 0.485 0.530 0.470 0.520 1,160,000 0.5124 13.04%
2007-02-26 0 0.460 0.460 0.510 0.425 0.550 1,838,800 912,150 0.4961 0.460 0.460 0.510 0.425 0.550 1,838,800 0.4961 -11.54%
2007-02-23 0 0.520 0.500 0.520 0.490 0.520 90,000 45,900 0.5100 0.520 0.500 0.520 0.490 0.520 90,000 0.5100 -5.45%
2007-02-22 0 0.550 0.520 0.550 0.520 0.560 192,000 104,920 0.5465 0.550 0.520 0.550 0.520 0.560 192,000 0.5465 10.00%
2007-02-21 0 0.500 0.500 0.530 0.500 0.530 524,000 270,800 0.5168 0.500 0.500 0.530 0.500 0.530 524,000 0.5168 -1.96%
2007-02-16 0 0.510 0.510 0.530 0.510 0.510 260,000 132,600 0.5100 0.510 0.510 0.530 0.510 0.510 260,000 0.5100 0.00%
2007-02-15 0 0.510 0.510 0.530 0.510 0.530 136,000 70,280 0.5168 0.510 0.510 0.530 0.510 0.530 136,000 0.5168 -3.77%
2007-02-14 0 0.530 0.495 0.530 0.530 0.610 502,000 274,280 0.5464 0.530 0.495 0.530 0.530 0.610 502,000 0.5464 0.00%
2007-02-13 0 0.530 0.495 0.530 0.490 0.530 1,334,500 668,645 0.5010 0.530 0.495 0.530 0.490 0.530 1,334,500 0.5010 9.28%
2007-02-12 0 0.485 0.470 0.490 0.470 0.485 842,500 402,465 0.4777 0.485 0.470 0.490 0.470 0.485 842,500 0.4777 5.43%
2007-02-09 0 0.460 0.430 0.460 0.460 0.460 30,000 13,800 0.4600 0.460 0.430 0.460 0.460 0.460 30,000 0.4600 -2.13%
2007-02-08 0 0.470 0.420 0.485 - - 0 0 - 0.470 0.420 0.485 - - 0 - 0.00%
2007-02-07 0 0.470 0.430 0.475 0.470 0.475 70,000 32,950 0.4707 0.470 0.430 0.475 0.470 0.475 70,000 0.4707 -1.05%
2007-02-06 0 0.475 0.410 0.475 0.475 0.475 30,000 14,250 0.4750 0.475 0.410 0.475 0.475 0.475 30,000 0.4750 0.00%
2007-02-05 0 0.475 0.440 0.475 0.465 0.475 378,000 178,550 0.4724 0.475 0.440 0.475 0.465 0.475 378,000 0.4724 3.26%
2007-02-02 0 0.460 0.430 0.460 0.475 0.475 22,000 10,450 0.4750 0.460 0.430 0.460 0.475 0.475 22,000 0.4750 -1.08%
2007-02-01 0 0.465 0.425 0.485 - - 0 0 - 0.465 0.425 0.485 - - 0 - 0.00%
2007-01-31 0 0.465 0.420 0.475 0.465 0.475 130,000 61,000 0.4692 0.465 0.420 0.475 0.465 0.475 130,000 0.4692 10.71%
2007-01-30 0 0.420 0.420 0.475 0.400 0.450 150,000 65,100 0.4340 0.420 0.420 0.475 0.400 0.450 150,000 0.4340 -14.29%
2007-01-29 0 0.490 0.385 0.500 0.490 0.490 320,000 156,800 0.4900 0.490 0.385 0.500 0.490 0.490 320,000 0.4900 0.00%
2007-01-26 0 0.490 0.430 0.490 0.300 0.490 150,000 64,800 0.4320 0.490 0.430 0.490 0.300 0.490 150,000 0.4320 7.69%
2007-01-25 0 0.455 0.300 0.500 - - 0 0 - 0.455 0.300 0.500 - - 0 - 0.00%
2007-01-24 0 0.455 0.400 0.490 - - 0 0 - 0.455 0.400 0.490 - - 0 - 0.00%
2007-01-23 0 0.455 0.455 0.500 0.455 0.455 20,000 9,100 0.4550 0.455 0.455 0.500 0.455 0.455 20,000 0.4550 -2.15%
2007-01-22 0 0.465 0.465 0.500 0.465 0.465 30,000 13,950 0.4650 0.465 0.465 0.500 0.465 0.465 30,000 0.4650 0.00%
2007-01-19 0 0.465 0.450 0.480 0.450 0.480 164,000 77,140 0.4704 0.465 0.450 0.480 0.450 0.480 164,000 0.4704 -5.10%
2007-01-18 0 0.490 0.480 0.500 0.470 0.490 80,000 38,800 0.4850 0.490 0.480 0.500 0.470 0.490 80,000 0.4850 2.08%
2007-01-17 0 0.480 0.470 0.500 - - 0 0 - 0.480 0.470 0.500 - - 0 - 0.00%
2007-01-16 0 0.480 0.480 0.490 0.480 0.480 72,000 34,560 0.4800 0.480 0.480 0.490 0.480 0.480 72,000 0.4800 -4.00%
2007-01-15 0 0.500 0.480 0.510 0.500 0.500 67,455 33,669 0.4991 0.500 0.480 0.510 0.500 0.500 67,455 0.4991 4.17%
2007-01-12 0 0.480 0.470 0.490 0.480 0.480 540,000 259,200 0.4800 0.480 0.470 0.490 0.480 0.480 540,000 0.4800 0.00%
2007-01-11 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2007-01-10 0 0.480 0.480 0.500 0.480 0.500 220,000 109,600 0.4982 0.480 0.480 0.500 0.480 0.500 220,000 0.4982 -5.88%
2007-01-09 0 0.510 0.485 0.510 0.475 0.510 644,000 322,820 0.5013 0.510 0.485 0.510 0.475 0.510 644,000 0.5013 6.25%
2007-01-08 0 0.480 0.480 0.490 0.470 0.490 239,000 115,325 0.4825 0.480 0.480 0.490 0.470 0.490 239,000 0.4825 0.00%
2007-01-05 0 0.480 0.470 0.500 0.480 0.480 60,000 28,800 0.4800 0.480 0.470 0.500 0.480 0.480 60,000 0.4800 0.00%
2007-01-04 0 0.480 0.480 0.495 0.480 0.495 480,000 233,470 0.4864 0.480 0.480 0.495 0.480 0.495 480,000 0.4864 -2.04%
2007-01-03 0 0.490 0.490 0.500 0.490 0.500 488,500 240,855 0.4931 0.490 0.490 0.500 0.490 0.500 488,500 0.4931 0.00%
2007-01-02 0 0.490 0.490 0.520 0.490 0.490 20,000 9,800 0.4900 0.490 0.490 0.520 0.490 0.490 20,000 0.4900 0.00%
2006-12-29 0 0.490 0.490 0.510 0.490 0.490 68,000 33,320 0.4900 0.490 0.490 0.510 0.490 0.490 68,000 0.4900 -2.00%
2006-12-28 0 0.500 0.500 0.520 0.495 0.510 208,000 104,090 0.5004 0.500 0.500 0.520 0.495 0.510 208,000 0.5004 0.00%
2006-12-27 0 0.500 0.500 0.510 0.495 0.500 54,000 26,900 0.4981 0.500 0.500 0.510 0.495 0.500 54,000 0.4981 -3.85%
2006-12-22 0 0.520 0.520 0.530 0.500 0.520 477,697 246,275 0.5155 0.520 0.520 0.530 0.500 0.520 477,697 0.5155 1.96%
2006-12-21 0 0.510 0.510 0.520 0.495 0.520 270,000 134,950 0.4998 0.510 0.510 0.520 0.495 0.520 270,000 0.4998 0.00%
2006-12-20 0 0.510 0.510 0.530 0.490 0.520 706,400 357,038 0.5054 0.510 0.510 0.530 0.490 0.520 706,400 0.5054 0.00%
2006-12-19 0 0.510 0.485 0.510 0.500 0.520 779,500 395,733 0.5077 0.510 0.485 0.510 0.500 0.520 779,500 0.5077 2.00%
2006-12-18 0 0.500 0.500 0.510 0.485 0.550 292,000 152,370 0.5218 0.500 0.500 0.510 0.485 0.550 292,000 0.5218 0.00%
2006-12-15 0 0.500 0.450 0.530 0.500 0.500 50,000 25,000 0.5000 0.500 0.450 0.530 0.500 0.500 50,000 0.5000 -1.96%
2006-12-14 0 0.510 0.495 0.530 0.510 0.510 105,375 53,665 0.5093 0.510 0.495 0.530 0.510 0.510 105,375 0.5093 -3.77%
2006-12-13 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2006-12-12 0 0.530 0.510 0.550 0.520 0.530 188,000 98,760 0.5253 0.530 0.510 0.550 0.520 0.530 188,000 0.5253 0.00%
2006-12-11 0 0.530 0.530 0.540 0.530 0.550 1,748,000 935,560 0.5352 0.530 0.530 0.540 0.530 0.550 1,748,000 0.5352 0.00%
2006-12-08 0 0.530 0.495 0.530 0.500 0.530 1,342,000 690,140 0.5143 0.530 0.495 0.530 0.500 0.530 1,342,000 0.5143 3.92%
2006-12-07 0 0.510 0.490 0.510 0.500 0.510 3,310,000 1,655,660 0.5002 0.510 0.490 0.510 0.500 0.510 3,310,000 0.5002 2.00%
2006-12-06 0 0.500 0.485 0.500 0.480 0.500 198,000 98,580 0.4979 0.500 0.485 0.500 0.480 0.500 198,000 0.4979 0.00%
2006-12-05 0 0.500 0.490 0.510 0.500 0.510 678,796 340,382 0.5014 0.500 0.490 0.510 0.500 0.510 678,796 0.5014 -1.96%
2006-12-04 0 0.510 0.485 0.510 0.480 0.510 854,000 427,210 0.5002 0.510 0.485 0.510 0.480 0.510 854,000 0.5002 6.25%
2006-12-01 0 0.480 0.455 0.480 0.480 0.500 1,370,322 683,142 0.4985 0.480 0.455 0.480 0.480 0.500 1,370,322 0.4985 0.00%
2006-11-30 0 0.480 0.410 0.480 - - 0 0 - 0.480 0.410 0.480 - - 0 - 0.00%
2006-11-29 0 0.480 0.420 0.480 0.480 0.480 162,000 77,760 0.4800 0.480 0.420 0.480 0.480 0.480 162,000 0.4800 0.00%
2006-11-28 0 0.480 0.430 0.480 - - 50,000 24,000 0.4800 0.480 0.430 0.480 - - 50,000 0.4800 0.00%
2006-11-27 0 0.480 0.460 0.480 0.480 0.490 1,152,000 552,980 0.4800 0.480 0.460 0.480 0.480 0.490 1,152,000 0.4800 -2.04%
2006-11-24 0 0.490 0.490 0.495 0.490 0.500 464,000 228,250 0.4919 0.490 0.490 0.495 0.490 0.500 464,000 0.4919 0.00%
2006-11-23 0 0.490 0.455 0.495 0.470 0.510 624,000 301,440 0.4831 0.490 0.455 0.495 0.470 0.510 624,000 0.4831 -2.00%
2006-11-22 0 0.500 0.510 0.520 0.480 0.530 2,580,836 1,298,329 0.5031 0.500 0.510 0.520 0.480 0.530 2,580,836 0.5031 2.04%
2006-11-21 0 0.490 0.470 0.500 0.480 0.490 537,500 258,470 0.4809 0.490 0.470 0.500 0.480 0.490 537,500 0.4809 5.38%
2006-11-20 0 0.465 0.465 0.490 0.465 0.485 412,365 199,944 0.4849 0.465 0.465 0.490 0.465 0.485 412,365 0.4849 -4.12%
2006-11-17 0 0.485 0.460 0.485 0.455 0.485 422,500 201,350 0.4766 0.485 0.460 0.485 0.455 0.485 422,500 0.4766 1.04%
2006-11-16 0 0.480 0.460 0.480 0.445 0.490 402,000 191,310 0.4759 0.480 0.460 0.480 0.445 0.490 402,000 0.4759 6.67%
2006-11-15 0 0.450 0.450 0.480 0.450 0.470 578,000 264,300 0.4573 0.450 0.450 0.480 0.450 0.470 578,000 0.4573 -6.25%
2006-11-14 0 0.480 0.430 0.485 0.420 0.490 222,000 94,980 0.4278 0.480 0.430 0.485 0.420 0.490 222,000 0.4278 11.63%
2006-11-13 0 0.430 0.450 0.470 0.430 0.445 151,940 66,026 0.4346 0.430 0.450 0.470 0.430 0.445 151,940 0.4346 -3.37%
2006-11-10 0 0.445 0.445 0.475 0.435 0.485 900,000 409,490 0.4550 0.445 0.445 0.475 0.435 0.485 900,000 0.4550 -6.32%
2006-11-09 0 0.475 0.475 0.485 0.470 0.480 648,000 310,430 0.4791 0.475 0.475 0.485 0.470 0.480 648,000 0.4791 4.40%
2006-11-08 0 0.455 0.455 0.470 0.455 0.495 530,000 249,080 0.4700 0.455 0.455 0.470 0.455 0.495 530,000 0.4700 -5.21%
2006-11-07 0 0.480 0.470 0.480 0.455 0.500 590,500 282,110 0.4777 0.480 0.470 0.480 0.455 0.500 590,500 0.4777 -3.03%
2006-11-06 0 0.495 0.495 0.500 0.475 0.500 384,000 189,750 0.4941 0.495 0.495 0.500 0.475 0.500 384,000 0.4941 -2.94%
2006-11-03 0 0.510 0.490 0.510 0.470 0.520 4,593,400 2,298,881 0.5005 0.510 0.490 0.510 0.470 0.520 4,593,400 0.5005 5.15%
2006-11-02 0 0.485 0.480 0.490 0.485 0.590 6,498,000 3,356,070 0.5165 0.485 0.480 0.490 0.485 0.590 6,498,000 0.5165 -4.90%
2006-11-01 0 0.510 0.500 0.510 0.380 0.510 17,906,000 8,010,380 0.4474 0.510 0.500 0.510 0.380 0.510 17,906,000 0.4474 37.84%
2006-10-31 0 0.370 0.355 0.385 0.325 0.380 2,396,000 862,260 0.3599 0.370 0.355 0.385 0.325 0.380 2,396,000 0.3599 12.12%
2006-10-27 0 0.330 0.310 0.330 0.310 0.345 2,412,500 768,780 0.3187 0.330 0.310 0.330 0.310 0.345 2,412,500 0.3187 -4.35%
2006-10-26 0 0.345 0.330 0.345 0.320 0.345 110,000 36,950 0.3359 0.345 0.330 0.345 0.320 0.345 110,000 0.3359 0.00%
2006-10-25 0 0.345 0.325 0.350 0.345 0.345 50,000 17,250 0.3450 0.345 0.325 0.350 0.345 0.345 50,000 0.3450 0.00%
2006-10-24 0 0.345 0.320 0.350 0.345 0.345 26,000 8,970 0.3450 0.345 0.320 0.350 0.345 0.345 26,000 0.3450 -2.82%
2006-10-23 0 0.355 0.330 0.355 0.330 0.355 144,000 48,160 0.3344 0.355 0.330 0.355 0.330 0.355 144,000 0.3344 2.90%
2006-10-20 0 0.345 0.330 0.345 0.325 0.370 634,000 216,580 0.3416 0.345 0.330 0.345 0.325 0.370 634,000 0.3416 1.47%
2006-10-19 0 0.340 0.330 0.340 0.325 0.350 830,000 283,590 0.3417 0.340 0.330 0.340 0.325 0.350 830,000 0.3417 0.00%
2006-10-18 0 0.340 0.325 0.340 0.325 0.345 138,000 45,660 0.3309 0.340 0.325 0.340 0.325 0.345 138,000 0.3309 3.03%
2006-10-17 0 0.330 0.325 0.330 0.320 0.335 420,000 136,410 0.3248 0.330 0.325 0.330 0.320 0.335 420,000 0.3248 -4.35%
2006-10-16 0 0.345 0.330 0.345 0.330 0.350 600,000 201,020 0.3350 0.345 0.330 0.345 0.330 0.350 600,000 0.3350 -2.82%
2006-10-13 0 0.355 0.330 0.355 0.350 0.370 54,000 18,940 0.3507 0.355 0.330 0.355 0.350 0.370 54,000 0.3507 -1.39%
2006-10-12 0 0.360 0.355 0.375 0.360 0.360 288,000 103,680 0.3600 0.360 0.355 0.375 0.360 0.360 288,000 0.3600 -2.70%
2006-10-11 0 0.370 0.345 0.370 - - 500 160 0.3200 0.370 0.345 0.370 - - 500 0.3200 0.00%
2006-10-10 0 0.370 0.350 0.370 0.370 0.370 216,576 80,110 0.3699 0.370 0.350 0.370 0.370 0.370 216,576 0.3699 0.00%
2006-10-09 0 0.370 0.335 0.370 0.375 0.375 2,000 750 0.3750 0.370 0.335 0.370 0.375 0.375 2,000 0.3750 1.37%
2006-10-06 0 0.365 0.315 0.365 - - 0 0 - 0.365 0.315 0.365 - - 0 - 0.00%
2006-10-05 0 0.365 0.345 0.365 0.330 0.385 926,300 331,768 0.3582 0.365 0.345 0.365 0.330 0.385 926,300 0.3582 1.39%
2006-10-04 0 0.360 0.330 0.360 0.350 0.370 54,000 18,960 0.3511 0.360 0.330 0.360 0.350 0.370 54,000 0.3511 1.41%
2006-10-03 0 0.355 0.335 0.355 0.360 0.370 98,000 35,560 0.3629 0.355 0.335 0.355 0.360 0.370 98,000 0.3629 -4.05%
2006-09-29 0 0.370 0.350 0.370 0.370 0.375 110,000 41,200 0.3745 0.370 0.350 0.370 0.370 0.375 110,000 0.3745 4.23%
2006-09-28 0 0.355 0.345 0.355 0.350 0.355 150,000 52,750 0.3517 0.355 0.345 0.355 0.350 0.355 150,000 0.3517 -1.39%
2006-09-27 0 0.360 0.330 0.360 0.315 0.385 1,764,000 605,650 0.3433 0.360 0.330 0.360 0.315 0.385 1,764,000 0.3433 -6.49%
2006-09-26 0 0.385 0.335 0.385 0.335 0.385 832,000 291,300 0.3501 0.385 0.335 0.385 0.335 0.385 832,000 0.3501 5.48%
2006-09-25 0 0.365 0.365 0.375 0.365 0.415 4,230,000 1,622,970 0.3837 0.365 0.365 0.375 0.365 0.415 4,230,000 0.3837 -7.59%
2006-09-22 0 0.395 0.400 0.405 0.390 0.410 1,940,000 765,880 0.3948 0.395 0.400 0.405 0.390 0.410 1,940,000 0.3948 1.28%
2006-09-21 0 0.390 0.390 0.395 0.385 0.400 766,500 301,570 0.3934 0.390 0.390 0.395 0.385 0.400 766,500 0.3934 -1.27%
2006-09-20 0 0.395 0.385 0.395 0.375 0.415 4,276,000 1,677,030 0.3922 0.395 0.385 0.395 0.375 0.415 4,276,000 0.3922 1.28%
2006-09-19 0 0.390 0.385 0.390 0.370 0.395 1,834,000 708,620 0.3864 0.390 0.385 0.390 0.370 0.395 1,834,000 0.3864 2.63%
2006-09-18 0 0.380 0.375 0.385 0.365 0.400 910,000 344,970 0.3791 0.380 0.375 0.385 0.365 0.400 910,000 0.3791 5.56%
2006-09-15 0 0.360 0.360 0.375 0.360 0.395 1,402,000 521,560 0.3720 0.360 0.360 0.375 0.360 0.395 1,402,000 0.3720 -1.37%
2006-09-14 0 0.365 0.365 0.370 0.365 0.385 1,404,000 522,690 0.3723 0.365 0.365 0.370 0.365 0.385 1,404,000 0.3723 2.82%
2006-09-13 0 0.355 0.355 0.370 0.355 0.365 536,000 191,260 0.3568 0.355 0.355 0.370 0.355 0.365 536,000 0.3568 1.43%
2006-09-12 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2006-09-11 0 0.350 0.350 0.380 0.345 0.385 1,088,037 391,642 0.3600 0.350 0.350 0.380 0.345 0.385 1,088,037 0.3600 1.45%
2006-09-08 0 0.345 0.345 0.380 0.335 0.345 454,000 153,910 0.3390 0.345 0.345 0.380 0.335 0.345 454,000 0.3390 1.47%
2006-09-07 0 0.340 0.340 0.375 0.320 0.380 362,000 128,020 0.3536 0.340 0.340 0.375 0.320 0.380 362,000 0.3536 -2.86%
2006-09-06 0 0.350 0.350 0.360 0.335 0.340 52,000 17,430 0.3352 0.350 0.350 0.360 0.335 0.340 52,000 0.3352 -1.41%
2006-09-05 0 0.355 0.355 0.375 - - 0 0 - 0.355 0.355 0.375 - - 0 - 1.43%
2006-09-04 0 0.350 0.350 0.370 0.350 0.350 240,000 84,000 0.3500 0.350 0.350 0.370 0.350 0.350 240,000 0.3500 -2.78%
2006-09-01 0 0.360 0.355 0.380 0.300 0.385 222,000 77,050 0.3471 0.360 0.355 0.380 0.300 0.385 222,000 0.3471 1.41%
2006-08-31 0 0.355 0.340 0.370 - - 0 0 - 0.355 0.340 0.370 - - 0 - 0.00%
2006-08-30 0 0.355 0.355 0.370 0.350 0.355 38,000 13,450 0.3539 0.355 0.355 0.370 0.350 0.355 38,000 0.3539 -6.58%
2006-08-29 0 0.380 0.380 0.390 0.335 0.390 510,000 179,180 0.3513 0.380 0.380 0.390 0.335 0.390 510,000 0.3513 7.04%
2006-08-28 0 0.355 0.345 0.360 0.350 0.370 308,000 108,870 0.3535 0.355 0.345 0.360 0.350 0.370 308,000 0.3535 4.41%
2006-08-25 0 0.340 0.340 0.350 0.300 0.370 80,000 26,000 0.3250 0.340 0.340 0.350 0.300 0.370 80,000 0.3250 -2.86%
2006-08-24 0 0.350 0.350 0.360 0.350 0.360 264,000 93,400 0.3538 0.350 0.350 0.360 0.350 0.360 264,000 0.3538 1.45%
2006-08-23 0 0.345 0.345 0.370 0.345 0.350 248,000 86,560 0.3490 0.345 0.345 0.370 0.345 0.350 248,000 0.3490 -4.17%
2006-08-22 0 0.360 0.350 0.360 0.350 0.370 340,000 122,970 0.3617 0.360 0.350 0.360 0.350 0.370 340,000 0.3617 -2.70%
2006-08-21 0 0.370 0.345 0.370 0.360 0.380 4,000 1,480 0.3700 0.370 0.345 0.370 0.360 0.380 4,000 0.3700 2.78%
2006-08-18 0 0.360 0.355 0.360 - - 0 0 - 0.360 0.355 0.360 - - 0 - 0.00%
2006-08-17 0 0.360 0.355 0.360 0.335 0.370 776,000 279,980 0.3608 0.360 0.355 0.360 0.335 0.370 776,000 0.3608 4.35%
2006-08-16 0 0.345 0.345 0.350 0.340 0.350 1,309,000 450,395 0.3441 0.345 0.345 0.350 0.340 0.350 1,309,000 0.3441 -1.43%
2006-08-15 0 0.350 0.350 0.370 0.350 0.350 400,100 140,034 0.3500 0.350 0.350 0.370 0.350 0.350 400,100 0.3500 -6.67%
2006-08-14 0 0.375 0.360 0.375 0.345 0.375 618,000 224,300 0.3629 0.375 0.360 0.375 0.345 0.375 618,000 0.3629 10.29%
2006-08-11 0 0.340 0.340 0.375 0.335 0.340 252,000 84,430 0.3350 0.340 0.340 0.375 0.335 0.340 252,000 0.3350 1.49%
2006-08-10 0 0.335 0.335 0.350 0.335 0.340 568,000 192,230 0.3384 0.335 0.335 0.350 0.335 0.340 568,000 0.3384 -4.29%
2006-08-09 0 0.350 0.340 0.360 0.340 0.350 880,000 305,500 0.3472 0.350 0.340 0.360 0.340 0.350 880,000 0.3472 0.00%
2006-08-08 0 0.350 0.350 0.365 0.350 0.355 126,000 44,600 0.3540 0.350 0.350 0.365 0.350 0.355 126,000 0.3540 -1.41%
2006-08-07 0 0.355 0.355 0.365 0.355 0.355 100,000 35,500 0.3550 0.355 0.355 0.365 0.355 0.355 100,000 0.3550 -1.39%
2006-08-04 0 0.360 0.360 0.380 0.345 0.370 528,000 188,880 0.3577 0.360 0.360 0.380 0.345 0.370 528,000 0.3577 -2.70%
2006-08-03 0 0.370 0.370 0.380 0.370 0.380 450,000 170,100 0.3780 0.370 0.370 0.380 0.370 0.380 450,000 0.3780 -2.63%
2006-08-02 0 0.380 0.380 0.390 0.365 0.405 4,276,000 1,676,540 0.3921 0.380 0.380 0.390 0.365 0.405 4,276,000 0.3921 -5.00%
2006-08-01 0 0.400 0.400 0.410 0.340 0.425 14,746,604 5,853,817 0.3970 0.400 0.400 0.410 0.340 0.425 14,746,604 0.3970 21.21%
2006-07-31 0 0.330 0.310 0.335 0.325 0.330 888,000 292,060 0.3289 0.330 0.310 0.335 0.325 0.330 888,000 0.3289 1.54%
2006-07-28 0 0.325 0.295 0.330 - - 0 0 - 0.325 0.295 0.330 - - 0 - 0.00%
2006-07-27 0 0.325 0.310 0.325 0.330 0.335 250,000 83,250 0.3330 0.325 0.310 0.325 0.330 0.335 250,000 0.3330 4.84%
2006-07-26 0 0.310 0.310 0.330 0.300 0.300 10,000 3,000 0.3000 0.310 0.310 0.330 0.300 0.300 10,000 0.3000 0.00%
2006-07-25 0 0.310 0.310 0.340 0.310 0.320 270,000 85,500 0.3167 0.310 0.310 0.340 0.310 0.320 270,000 0.3167 -7.46%
2006-07-24 0 0.335 0.305 0.340 - - 0 0 - 0.335 0.305 0.340 - - 0 - 0.00%
2006-07-21 0 0.335 0.335 0.345 0.335 0.335 40,500 13,553 0.3346 0.335 0.335 0.345 0.335 0.335 40,500 0.3346 1.52%
2006-07-20 0 0.330 0.320 0.335 0.310 0.330 1,160,000 369,100 0.3182 0.330 0.320 0.335 0.310 0.330 1,160,000 0.3182 3.13%
2006-07-19 0 0.320 0.320 0.325 0.320 0.330 1,392,500 450,905 0.3238 0.320 0.320 0.325 0.320 0.330 1,392,500 0.3238 0.00%
2006-07-18 0 0.320 0.315 0.335 0.315 0.330 2,060,000 666,690 0.3236 0.320 0.315 0.335 0.315 0.330 2,060,000 0.3236 -3.03%
2006-07-17 0 0.330 0.320 0.330 0.300 0.335 405,000 132,860 0.3280 0.330 0.320 0.330 0.300 0.335 405,000 0.3280 3.13%
2006-07-14 0 0.320 0.310 0.320 0.305 0.360 2,479,348 827,464 0.3337 0.320 0.310 0.320 0.305 0.360 2,479,348 0.3337 -4.48%
2006-07-13 0 0.335 0.310 0.335 0.315 0.380 3,470,000 1,169,250 0.3370 0.335 0.310 0.335 0.315 0.380 3,470,000 0.3370 -8.22%
2006-07-12 0 0.365 0.350 0.365 0.260 0.420 14,720,000 5,243,680 0.3562 0.365 0.350 0.365 0.260 0.420 14,720,000 0.3562 35.19%
2006-07-11 0 0.270 0.270 0.275 0.245 0.280 2,510,000 673,604 0.2684 0.270 0.270 0.275 0.245 0.280 2,510,000 0.2684 20.54%
2006-07-10 0 0.224 0.212 0.225 - - 0 0 - 0.224 0.212 0.225 - - 0 - 0.00%
2006-07-07 0 0.224 0.224 0.244 0.224 0.249 385,000 90,420 0.2349 0.224 0.224 0.244 0.224 0.249 385,000 0.2349 -3.45%
2006-07-06 0 0.232 0.228 0.245 - - 0 0 - 0.232 0.228 0.245 - - 0 - 0.00%
2006-07-05 0 0.232 0.232 0.255 0.232 0.255 780,000 191,760 0.2458 0.232 0.232 0.255 0.232 0.255 780,000 0.2458 -2.93%
2006-07-04 0 0.239 0.227 0.239 0.226 0.260 418,000 97,842 0.2341 0.239 0.227 0.239 0.226 0.260 418,000 0.2341 0.00%
2006-07-03 0 0.239 0.230 0.239 0.226 0.250 566,000 128,718 0.2274 0.239 0.230 0.239 0.226 0.250 566,000 0.2274 0.42%
2006-06-30 0 0.238 0.226 0.238 0.223 0.245 1,460,558 330,498 0.2263 0.238 0.226 0.238 0.223 0.245 1,460,558 0.2263 5.78%
2006-06-29 0 0.225 0.212 0.225 0.218 0.227 52,000 11,354 0.2183 0.225 0.212 0.225 0.218 0.227 52,000 0.2183 -1.75%
2006-06-28 0 0.229 0.215 0.229 0.210 0.229 642,000 136,978 0.2134 0.229 0.215 0.229 0.210 0.229 642,000 0.2134 -0.43%
2006-06-27 0 0.230 0.220 0.230 0.210 0.235 190,000 40,040 0.2107 0.230 0.220 0.230 0.210 0.235 190,000 0.2107 4.55%
2006-06-26 0 0.220 0.228 0.229 0.220 0.229 274,500 62,533 0.2278 0.220 0.228 0.229 0.220 0.229 274,500 0.2278 -3.93%
2006-06-23 0 0.229 0.212 0.235 0.229 0.229 98,000 22,442 0.2290 0.229 0.212 0.235 0.229 0.229 98,000 0.2290 -2.55%
2006-06-22 0 0.235 0.208 - 0.201 0.235 170,000 36,902 0.2171 0.235 0.208 - 0.201 0.235 170,000 0.2171 7.80%
2006-06-21 0 0.218 0.201 - - - 0 0 - 0.218 0.201 - - - 0 - 0.00%
2006-06-20 0 0.218 0.210 0.225 - - 0 0 - 0.218 0.210 0.225 - - 0 - 0.00%
2006-06-19 0 0.218 0.218 0.228 0.216 0.216 40,000 8,640 0.2160 0.218 0.218 0.228 0.216 0.216 40,000 0.2160 -3.96%
2006-06-16 0 0.227 0.227 0.235 0.211 0.235 14,016 3,053 0.2178 0.227 0.227 0.235 0.211 0.235 14,016 0.2178 0.89%
2006-06-15 0 0.225 0.230 - 0.225 0.225 4,000 900 0.2250 0.225 0.230 - 0.225 0.225 4,000 0.2250 3.69%
2006-06-14 0 0.217 0.214 0.223 0.205 0.235 60,000 12,900 0.2150 0.217 0.214 0.223 0.205 0.235 60,000 0.2150 1.40%
2006-06-13 0 0.214 0.214 0.222 0.214 0.245 755,200 170,020 0.2251 0.214 0.214 0.222 0.214 0.245 755,200 0.2251 -4.89%
2006-06-12 0 0.225 0.220 0.225 0.215 0.243 114,000 25,122 0.2204 0.225 0.220 0.225 0.215 0.243 114,000 0.2204 2.27%
2006-06-09 0 0.220 0.220 0.237 0.210 0.240 238,500 53,940 0.2262 0.220 0.220 0.237 0.210 0.240 238,500 0.2262 7.32%
2006-06-08 0 0.205 0.205 0.238 0.205 0.245 352,000 80,660 0.2291 0.205 0.205 0.238 0.205 0.245 352,000 0.2291 -2.38%
2006-06-07 0 0.210 0.208 0.230 0.208 0.208 2,500 516 0.2064 0.210 0.208 0.230 0.208 0.208 2,500 0.2064 -2.33%
2006-06-06 0 0.215 0.210 0.230 0.215 0.215 30,000 6,450 0.2150 0.215 0.210 0.230 0.215 0.215 30,000 0.2150 0.00%
2006-06-05 0 0.215 0.206 - 0.205 0.215 34,000 7,270 0.2138 0.215 0.206 - 0.205 0.215 34,000 0.2138 2.38%
2006-06-02 0 0.210 0.210 0.234 - - 0 0 - 0.210 0.210 0.234 - - 0 - 0.00%
2006-06-01 0 0.210 0.210 0.233 0.208 0.210 6,000 1,252 0.2087 0.210 0.210 0.233 0.208 0.210 6,000 0.2087 -2.33%
2006-05-30 0 0.215 0.215 - - - 0 0 - 0.215 0.215 - - - 0 - 3.37%
2006-05-29 0 0.208 0.208 - 0.208 0.208 20,000 4,160 0.2080 0.208 0.208 - 0.208 0.208 20,000 0.2080 -5.45%
2006-05-26 0 0.220 0.208 0.220 - - 0 0 - 0.220 0.208 0.220 - - 0 - 0.00%
2006-05-25 0 0.220 0.212 0.233 0.218 0.220 223,000 48,850 0.2191 0.220 0.212 0.233 0.218 0.220 223,000 0.2191 0.00%
2006-05-24 0 0.220 0.220 - 0.215 0.220 30,000 6,500 0.2167 0.220 0.220 - 0.215 0.220 30,000 0.2167 -6.38%
2006-05-23 0 0.235 0.220 0.240 - - 0 0 - 0.235 0.220 0.240 - - 0 - 0.00%
2006-05-22 0 0.235 0.222 0.235 0.220 0.248 254,000 57,936 0.2281 0.235 0.222 0.235 0.220 0.248 254,000 0.2281 -1.26%
2006-05-19 0 0.238 0.216 0.245 0.225 0.238 470,000 109,302 0.2326 0.238 0.216 0.245 0.225 0.238 470,000 0.2326 14.98%
2006-05-18 0 0.207 0.205 - - - 0 0 - 0.207 0.205 - - - 0 - 0.00%
2006-05-17 0 0.207 0.207 - 0.203 0.203 51,100 10,365 0.2028 0.207 0.207 - 0.203 0.203 51,100 0.2028 0.98%
2006-05-16 0 0.205 0.201 - - - 0 0 - 0.205 0.201 - - - 0 - 0.00%
2006-05-15 0 0.205 0.205 - 0.205 0.206 300,000 61,600 0.2053 0.205 0.205 - 0.205 0.206 300,000 0.2053 -2.84%
2006-05-12 0 0.211 0.211 0.220 0.210 0.212 300,000 63,320 0.2111 0.211 0.211 0.220 0.210 0.212 300,000 0.2111 0.48%
2006-05-11 0 0.210 0.210 0.230 0.210 0.220 158,000 33,660 0.2130 0.210 0.210 0.230 0.210 0.220 158,000 0.2130 -4.55%
2006-05-10 0 0.220 0.210 0.239 0.220 0.220 100,000 22,000 0.2200 0.220 0.210 0.239 0.220 0.220 100,000 0.2200 4.76%
2006-05-09 0 0.210 0.210 0.230 0.210 0.220 210,600 46,223 0.2195 0.210 0.210 0.230 0.210 0.220 210,600 0.2195 0.96%
2006-05-08 0 0.208 0.205 0.220 0.206 0.210 240,150 50,070 0.2085 0.208 0.205 0.220 0.206 0.210 240,150 0.2085 0.48%
2006-05-04 0 0.207 0.207 - 0.206 0.206 10,000 2,060 0.2060 0.207 0.207 - 0.206 0.206 10,000 0.2060 0.98%
2006-05-03 0 0.205 0.205 - 0.205 0.210 128,000 26,740 0.2089 0.205 0.205 - 0.205 0.210 128,000 0.2089 0.00%
2006-05-02 0 0.205 0.205 0.243 0.205 0.221 296,000 63,890 0.2158 0.205 0.205 0.243 0.205 0.221 296,000 0.2158 -6.82%
2006-04-28 0 0.220 0.210 - - - 0 0 - 0.220 0.210 - - - 0 - 0.00%
2006-04-27 0 0.220 0.220 0.244 0.220 0.220 80,000 17,600 0.2200 0.220 0.220 0.244 0.220 0.220 80,000 0.2200 0.00%
2006-04-26 0 0.220 0.220 0.248 0.220 0.237 850,000 195,534 0.2300 0.220 0.220 0.248 0.220 0.237 850,000 0.2300 0.00%
2006-04-25 0 0.220 0.220 0.235 0.194 0.240 2,026,000 408,796 0.2018 0.220 0.220 0.235 0.194 0.240 2,026,000 0.2018 4.76%
2006-04-24 0 0.210 0.203 0.210 0.202 0.210 312,000 64,044 0.2053 0.210 0.203 0.210 0.202 0.210 312,000 0.2053 0.00%
2006-04-21 0 0.210 0.210 0.219 0.202 0.220 370,000 80,840 0.2185 0.210 0.210 0.219 0.202 0.220 370,000 0.2185 -4.55%
2006-04-20 0 0.220 0.220 - 0.220 0.220 252,500 55,488 0.2198 0.220 0.220 - 0.220 0.220 252,500 0.2198 7.32%
2006-04-19 0 0.205 0.205 0.222 0.205 0.220 130,000 28,150 0.2165 0.205 0.205 0.222 0.205 0.220 130,000 0.2165 -6.82%
2006-04-18 0 0.220 0.206 0.223 0.205 0.220 206,000 44,730 0.2171 0.220 0.206 0.223 0.205 0.220 206,000 0.2171 9.45%
2006-04-13 0 0.201 0.201 0.248 0.200 0.220 17,000 3,441 0.2024 0.201 0.201 0.248 0.200 0.220 17,000 0.2024 0.50%
2006-04-12 0 0.200 0.200 0.220 0.200 0.200 22,000 4,400 0.2000 0.200 0.200 0.220 0.200 0.200 22,000 0.2000 0.00%
2006-04-11 0 0.200 0.200 0.237 0.199 0.204 296,000 59,574 0.2013 0.200 0.200 0.237 0.199 0.204 296,000 0.2013 2.56%
2006-04-10 0 0.195 0.195 0.219 0.191 0.196 326,500 63,761 0.1953 0.195 0.195 0.219 0.191 0.196 326,500 0.1953 -11.36%
2006-04-07 0 0.220 0.210 0.222 0.220 0.220 101,425 22,279 0.2197 0.220 0.210 0.222 0.220 0.220 101,425 0.2197 10.00%
2006-04-06 0 0.200 0.200 0.220 0.199 0.210 25,000 4,990 0.1996 0.200 0.200 0.220 0.199 0.210 25,000 0.1996 0.50%
2006-04-04 0 0.199 0.199 0.220 0.198 0.198 30,000 5,940 0.1980 0.199 0.199 0.220 0.198 0.198 30,000 0.1980 1.53%
2006-04-03 0 0.196 0.196 0.222 - - 0 0 - 0.196 0.196 0.222 - - 0 - 2.62%
2006-03-31 0 0.191 0.191 0.248 0.191 0.191 62,000 11,842 0.1910 0.191 0.191 0.248 0.191 0.191 62,000 0.1910 0.00%
2006-03-30 0 0.191 0.191 0.248 - - 0 0 - 0.191 0.191 0.248 - - 0 - 0.00%
2006-03-29 0 0.191 0.191 0.265 - - 0 0 - 0.191 0.191 0.265 - - 0 - 0.00%
2006-03-28 0 0.191 0.191 0.265 0.190 0.190 2,000 380 0.1900 0.191 0.191 0.265 0.190 0.190 2,000 0.1900 -5.91%
2006-03-27 0 0.203 0.189 0.238 - - 0 0 - 0.203 0.189 0.238 - - 0 - 0.00%
2006-03-24 0 0.203 0.203 0.220 0.203 0.203 72,000 14,616 0.2030 0.203 0.203 0.220 0.203 0.203 72,000 0.2030 -4.69%
2006-03-23 0 0.213 0.203 0.225 0.200 0.215 2,348,000 497,042 0.2117 0.213 0.203 0.225 0.200 0.215 2,348,000 0.2117 9.23%
2006-03-22 0 0.195 0.193 0.195 - - 0 0 - 0.195 0.193 0.195 - - 0 - 0.00%
2006-03-21 0 0.195 0.195 0.200 0.195 0.195 13,016 2,533 0.1946 0.195 0.195 0.200 0.195 0.195 13,016 0.1946 -2.50%
2006-03-20 0 0.200 0.195 0.200 - - 0 0 - 0.200 0.195 0.200 - - 0 - -1.96%
2006-03-17 0 0.204 0.198 0.204 0.205 0.205 601,000 123,195 0.2050 0.204 0.198 0.204 0.205 0.205 601,000 0.2050 0.99%
2006-03-16 0 0.202 0.202 0.208 0.201 0.210 410,000 84,610 0.2064 0.202 0.202 0.208 0.201 0.210 410,000 0.2064 -0.49%
2006-03-15 0 0.203 0.197 0.210 - - 0 0 - 0.203 0.197 0.210 - - 0 - 0.00%
2006-03-14 0 0.203 0.203 0.208 0.199 0.199 10,000 1,990 0.1990 0.203 0.203 0.208 0.199 0.199 10,000 0.1990 -0.98%
2006-03-13 0 0.205 0.196 0.208 0.195 0.205 536,000 108,460 0.2024 0.205 0.196 0.208 0.195 0.205 536,000 0.2024 5.13%
2006-03-10 0 0.195 0.195 0.204 - - 0 0 - 0.195 0.195 0.204 - - 0 - 1.04%
2006-03-09 0 0.193 0.193 0.250 0.186 0.186 10,000 1,860 0.1860 0.193 0.193 0.250 0.186 0.186 10,000 0.1860 -3.98%
2006-03-08 0 0.201 0.198 0.201 - - 0 0 - 0.201 0.198 0.201 - - 0 - -6.51%
2006-03-07 0 0.215 0.206 0.215 0.206 0.223 2,590,000 559,140 0.2159 0.215 0.206 0.215 0.206 0.223 2,590,000 0.2159 7.50%
2006-03-06 0 0.200 0.195 0.200 - - 0 0 - 0.200 0.195 0.200 - - 0 - 0.00%
2006-03-03 0 0.200 0.194 0.200 - - 0 0 - 0.200 0.194 0.200 - - 0 - -1.48%
2006-03-02 0 0.203 0.194 0.203 - - 0 0 - 0.203 0.194 0.203 - - 0 - -0.98%
2006-03-01 0 0.205 0.201 0.205 0.193 0.205 134,000 26,646 0.1989 0.205 0.201 0.205 0.193 0.205 134,000 0.1989 -1.44%
2006-02-28 0 0.208 0.190 0.215 - - 0 0 - 0.208 0.190 0.215 - - 0 - 0.00%
2006-02-27 0 0.208 0.208 0.212 0.205 0.212 200,500 41,806 0.2085 0.208 0.208 0.212 0.205 0.212 200,500 0.2085 0.97%
2006-02-24 0 0.206 0.206 0.280 0.202 0.202 90,000 18,180 0.2020 0.206 0.206 0.280 0.202 0.202 90,000 0.2020 -1.90%
2006-02-23 0 0.210 0.205 0.215 - - 0 0 - 0.210 0.205 0.215 - - 0 - 0.00%
2006-02-22 0 0.210 0.202 0.212 - - 0 0 - 0.210 0.202 0.212 - - 0 - 0.00%
2006-02-21 0 0.210 0.197 0.210 - - 0 0 - 0.210 0.197 0.210 - - 0 - 0.00%
2006-02-20 0 0.210 0.190 0.218 - - 0 0 - 0.210 0.190 0.218 - - 0 - 0.00%
2006-02-17 0 0.210 0.198 0.210 0.198 0.210 232,000 47,364 0.2042 0.210 0.198 0.210 0.198 0.210 232,000 0.2042 0.96%
2006-02-16 0 0.208 0.208 0.213 0.198 0.198 41,500 8,205 0.1977 0.208 0.208 0.213 0.198 0.198 41,500 0.1977 -0.95%
2006-02-15 0 0.210 0.207 0.210 0.200 0.215 890,000 187,720 0.2109 0.210 0.207 0.210 0.200 0.215 890,000 0.2109 0.96%
2006-02-14 0 0.208 0.208 0.213 0.205 0.208 227,545 46,811 0.2057 0.208 0.208 0.213 0.205 0.208 227,545 0.2057 -2.35%
2006-02-13 0 0.213 0.209 0.213 - - 0 0 - 0.213 0.209 0.213 - - 0 - -3.18%
2006-02-10 0 0.220 0.213 0.220 0.212 0.220 260,720 55,681 0.2136 0.220 0.213 0.220 0.212 0.220 260,720 0.2136 5.77%
2006-02-09 0 0.208 0.208 0.215 0.201 0.210 150,000 31,330 0.2089 0.208 0.208 0.215 0.201 0.210 150,000 0.2089 4.00%
2006-02-08 0 0.200 0.200 0.205 0.190 0.200 4,470,000 863,640 0.1932 0.200 0.200 0.205 0.190 0.200 4,470,000 0.1932 2.04%
2006-02-07 0 0.196 0.191 0.198 0.190 0.200 962,000 186,480 0.1938 0.196 0.191 0.198 0.190 0.200 962,000 0.1938 -2.97%
2006-02-06 0 0.202 0.188 0.214 0.202 0.202 12,000 2,424 0.2020 0.202 0.188 0.214 0.202 0.202 12,000 0.2020 0.00%
2006-02-03 0 0.202 0.186 0.219 - - 0 0 - 0.202 0.186 0.219 - - 0 - 0.00%
2006-02-02 0 0.202 0.185 0.208 0.198 0.202 50,000 10,000 0.2000 0.202 0.185 0.208 0.198 0.202 50,000 0.2000 1.00%
2006-02-01 0 0.200 0.200 0.250 0.200 0.200 70,000 14,000 0.2000 0.200 0.200 0.250 0.200 0.200 70,000 0.2000 0.00%
2006-01-27 0 0.200 0.200 0.239 0.200 0.200 50,000 10,000 0.2000 0.200 0.200 0.239 0.200 0.200 50,000 0.2000 0.00%
2006-01-26 0 0.200 0.190 0.250 - - 0 0 - 0.200 0.190 0.250 - - 0 - 0.00%
2006-01-25 0 0.200 0.190 0.219 - - 0 0 - 0.200 0.190 0.219 - - 0 - 0.00%
2006-01-24 0 0.200 0.188 0.240 - - 0 0 - 0.200 0.188 0.240 - - 0 - 0.00%
2006-01-23 0 0.200 0.188 0.240 - - 0 0 - 0.200 0.188 0.240 - - 0 - 0.00%
2006-01-20 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2006-01-19 0 0.200 0.200 0.207 0.195 0.207 356,000 71,686 0.2014 0.200 0.200 0.207 0.195 0.207 356,000 0.2014 11.11%
2006-01-18 0 0.180 0.180 0.192 0.175 0.175 122,000 21,350 0.1750 0.180 0.180 0.192 0.175 0.175 122,000 0.1750 2.86%
2006-01-17 0 0.175 0.175 0.203 - - 0 0 - 0.175 0.175 0.203 - - 0 - 1.74%
2006-01-16 0 0.172 0.160 0.210 - - 0 0 - 0.172 0.160 0.210 - - 0 - 0.00%
2006-01-13 0 0.172 0.172 0.210 0.160 0.160 10,000 1,600 0.1600 0.172 0.172 0.210 0.160 0.160 10,000 0.1600 1.18%
2006-01-12 0 0.170 0.160 0.209 - - 0 0 - 0.170 0.160 0.209 - - 0 - 0.00%
2006-01-11 0 0.170 0.170 0.210 - - 2,300 368 0.1600 0.170 0.170 0.210 - - 2,300 0.1600 0.00%
2006-01-10 0 0.170 0.170 0.204 0.170 0.180 28,500 4,940 0.1733 0.170 0.170 0.204 0.170 0.180 28,500 0.1733 -3.95%
2006-01-09 0 0.177 0.170 0.219 - - 0 0 - 0.177 0.170 0.219 - - 0 - 0.00%
2006-01-06 0 0.177 0.177 0.250 0.170 0.170 50,000 8,500 0.1700 0.177 0.177 0.250 0.170 0.170 50,000 0.1700 -2.21%
2006-01-05 0 0.181 0.181 0.211 0.181 0.181 30,000 5,430 0.1810 0.181 0.181 0.211 0.181 0.181 30,000 0.1810 -5.24%
2006-01-04 0 0.191 0.181 0.200 - - 0 0 - 0.191 0.181 0.200 - - 0 - 0.00%
2006-01-03 0 0.191 0.180 0.209 - - 0 0 - 0.191 0.180 0.209 - - 0 - 0.00%
2005-12-30 0 0.191 0.180 0.213 0.190 0.191 402,000 76,382 0.1900 0.191 0.180 0.213 0.190 0.191 402,000 0.1900 0.00%
2005-12-29 0 0.191 0.175 0.250 - - 0 0 - 0.191 0.175 0.250 - - 0 - 0.00%
2005-12-28 0 0.191 0.170 0.220 - - 0 0 - 0.191 0.170 0.220 - - 0 - 0.00%
2005-12-23 0 0.191 - 0.250 - - 0 0 - 0.191 - 0.250 - - 0 - 0.00%
2005-12-22 0 0.191 - 0.210 - - 0 0 - 0.191 - 0.210 - - 0 - 0.00%
2005-12-21 0 0.191 0.191 0.250 - - 2,000 382 0.1910 0.191 0.191 0.250 - - 2,000 0.1910 0.00%
2005-12-20 0 0.191 0.191 0.210 0.191 0.191 20,000 3,820 0.1910 0.191 0.191 0.210 0.191 0.191 20,000 0.1910 3.24%
2005-12-19 0 0.185 0.165 0.200 - - 0 0 - 0.185 0.165 0.200 - - 0 - 0.00%
2005-12-16 0 0.185 - 0.200 - - 0 0 - 0.185 - 0.200 - - 0 - 0.00%
2005-12-15 0 0.185 0.130 0.250 - - 0 0 - 0.185 0.130 0.250 - - 0 - 0.00%
2005-12-14 0 0.185 0.185 0.250 0.170 0.170 2,000 340 0.1700 0.185 0.185 0.250 0.170 0.170 2,000 0.1700 -2.63%
2005-12-13 0 0.190 0.170 0.190 - - 0 0 - 0.190 0.170 0.190 - - 0 - 0.00%
2005-12-12 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2005-12-09 0 0.190 0.185 0.210 - - 0 0 - 0.190 0.185 0.210 - - 0 - 0.00%
2005-12-08 0 0.190 0.185 0.210 - - 1,600 256 0.1600 0.190 0.185 0.210 - - 1,600 0.1600 0.00%
2005-12-07 0 0.190 0.180 0.210 - - 0 0 - 0.190 0.180 0.210 - - 0 - 0.00%
2005-12-06 0 0.190 0.170 0.210 - - 0 0 - 0.190 0.170 0.210 - - 0 - 0.00%
2005-12-05 0 0.190 0.175 0.210 - - 0 0 - 0.190 0.175 0.210 - - 0 - 0.00%
2005-12-02 0 0.190 0.185 0.250 0.190 0.190 470,000 89,300 0.1900 0.190 0.185 0.250 0.190 0.190 470,000 0.1900 -2.56%
2005-12-01 0 0.195 0.175 0.250 - - 0 0 - 0.195 0.175 0.250 - - 0 - 0.00%
2005-11-30 0 0.195 0.195 0.260 0.195 0.195 334,000 65,130 0.1950 0.195 0.195 0.260 0.195 0.195 334,000 0.1950 -7.14%
2005-11-29 0 0.210 0.191 0.260 - - 0 0 - 0.210 0.191 0.260 - - 0 - 0.00%
2005-11-28 0 0.210 0.180 0.250 0.210 0.210 4,000 840 0.2100 0.210 0.180 0.250 0.210 0.210 4,000 0.2100 5.00%
2005-11-25 0 0.200 0.200 0.212 - - 0 0 - 0.200 0.200 0.212 - - 0 - 9.29%
2005-11-24 0 0.183 0.183 0.250 0.175 0.180 16,000 2,870 0.1794 0.183 0.183 0.250 0.175 0.180 16,000 0.1794 1.67%
2005-11-23 0 0.180 0.180 0.250 0.180 0.180 20,000 3,600 0.1800 0.180 0.180 0.250 0.180 0.180 20,000 0.1800 -9.55%
2005-11-22 0 0.199 0.199 0.250 - - 0 0 - 0.199 0.199 0.250 - - 0 - 0.00%
2005-11-21 0 0.199 0.195 0.250 - - 0 0 - 0.199 0.195 0.250 - - 0 - 0.00%
2005-11-18 0 0.199 0.198 0.250 - - 0 0 - 0.199 0.198 0.250 - - 0 - 0.00%
2005-11-17 0 0.199 0.180 0.200 0.199 0.200 2,780,000 553,740 0.1992 0.199 0.180 0.200 0.199 0.200 2,780,000 0.1992 13.71%
2005-11-16 0 0.175 0.175 0.250 - - 0 0 - 0.175 0.175 0.250 - - 0 - 0.00%
2005-11-15 0 0.175 0.170 0.200 - - 0 0 - 0.175 0.170 0.200 - - 0 - 0.00%
2005-11-14 0 0.175 0.175 0.250 - - 200 34 0.1700 0.175 0.175 0.250 - - 200 0.1700 0.00%
2005-11-11 0 0.175 0.175 0.250 0.175 0.175 28,000 4,900 0.1750 0.175 0.175 0.250 0.175 0.175 28,000 0.1750 0.00%
2005-11-10 0 0.175 0.175 0.250 - - 0 0 - 0.175 0.175 0.250 - - 0 - 0.00%
2005-11-09 0 0.175 0.175 0.200 0.175 0.175 5,000 870 0.1740 0.175 0.175 0.200 0.175 0.175 5,000 0.1740 -7.89%
2005-11-08 0 0.190 0.175 0.198 - - 0 0 - 0.190 0.175 0.198 - - 0 - 0.00%
2005-11-07 0 0.190 0.175 0.200 - - 0 0 - 0.190 0.175 0.200 - - 0 - 0.00%
2005-11-04 0 0.190 0.180 0.195 0.190 0.190 100,000 19,000 0.1900 0.190 0.180 0.195 0.190 0.190 100,000 0.1900 -5.00%
2005-11-03 0 0.200 - 0.208 - - 0 0 - 0.200 - 0.208 - - 0 - 0.00%
2005-11-02 0 0.200 - 0.202 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
2005-11-01 0 0.200 0.170 0.202 - - 0 0 - 0.200 0.170 0.202 - - 0 - 0.00%
2005-10-31 0 0.200 - 0.205 0.200 0.200 150,000 30,000 0.2000 0.200 - 0.205 0.200 0.200 150,000 0.2000 5.26%
2005-10-28 0 0.190 - 0.250 - - 0 0 - 0.190 - 0.250 - - 0 - 0.00%
2005-10-27 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2005-10-26 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2005-10-25 0 0.190 0.190 0.250 - - 0 0 - 0.190 0.190 0.250 - - 0 - 4.40%
2005-10-24 0 0.182 0.170 0.190 - - 0 0 - 0.182 0.170 0.190 - - 0 - 0.00%
2005-10-21 0 0.182 0.173 0.182 0.172 0.182 2,276,000 404,954 0.1779 0.182 0.173 0.182 0.172 0.182 2,276,000 0.1779 4.00%
2005-10-20 0 0.175 0.175 0.250 0.175 0.175 1,290,000 225,750 0.1750 0.175 0.175 0.250 0.175 0.175 1,290,000 0.1750 1.74%
2005-10-19 0 0.172 0.172 0.230 0.172 0.172 10,000 1,720 0.1720 0.172 0.172 0.230 0.172 0.172 10,000 0.1720 -4.44%
2005-10-18 0 0.180 0.178 0.190 0.180 0.180 200,000 36,000 0.1800 0.180 0.178 0.190 0.180 0.180 200,000 0.1800 -5.26%
2005-10-17 0 0.190 0.170 0.235 - - 0 0 - 0.190 0.170 0.235 - - 0 - 0.00%
2005-10-14 0 0.190 0.170 0.235 - - 0 0 - 0.190 0.170 0.235 - - 0 - 0.00%
2005-10-13 0 0.190 0.185 0.190 0.185 0.190 322,700 61,296 0.1899 0.190 0.185 0.190 0.185 0.190 322,700 0.1899 0.00%
2005-10-12 0 0.190 0.185 0.205 - - 0 0 - 0.190 0.185 0.205 - - 0 - 0.00%
2005-10-10 0 0.190 0.190 0.227 - - 0 0 - 0.190 0.190 0.227 - - 0 - 0.00%
2005-10-07 0 0.190 0.185 0.209 0.190 0.190 400,000 76,000 0.1900 0.190 0.185 0.209 0.190 0.190 400,000 0.1900 0.00%
2005-10-06 0 0.190 0.188 0.210 0.190 0.190 900,000 171,000 0.1900 0.190 0.188 0.210 0.190 0.190 900,000 0.1900 -2.06%
2005-10-05 0 0.194 0.194 0.232 - - 0 0 - 0.194 0.194 0.232 - - 0 - 0.00%
2005-10-04 0 0.194 0.192 0.226 - - 0 0 - 0.194 0.192 0.226 - - 0 - 0.00%
2005-10-03 0 0.194 0.190 0.222 - - 0 0 - 0.194 0.190 0.222 - - 0 - 0.00%
2005-09-30 0 0.194 0.187 0.194 - - 0 0 - 0.194 0.187 0.194 - - 0 - -1.52%
2005-09-29 0 0.197 0.197 0.265 0.197 0.205 900,000 179,800 0.1998 0.197 0.197 0.265 0.197 0.205 900,000 0.1998 -6.19%
2005-09-28 0 0.210 0.205 0.250 - - 0 0 - 0.210 0.205 0.250 - - 0 - 0.00%
2005-09-27 0 0.210 0.201 0.255 - - 0 0 - 0.210 0.201 0.255 - - 0 - 0.00%
2005-09-26 0 0.210 0.205 0.244 0.201 0.210 250,000 51,150 0.2046 0.210 0.205 0.244 0.201 0.210 250,000 0.2046 -15.32%
2005-09-23 0 0.248 0.201 0.248 0.248 0.248 190,000 47,120 0.2480 0.248 0.201 0.248 0.248 0.248 190,000 0.2480 -8.15%
2005-09-22 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-09-21 0 0.270 0.270 0.275 0.270 0.270 140,000 37,800 0.2700 0.270 0.270 0.275 0.270 0.270 140,000 0.2700 0.00%
2005-09-20 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2005-09-16 0 0.270 0.270 0.280 0.270 0.270 156,000 42,120 0.2700 0.270 0.270 0.280 0.270 0.270 156,000 0.2700 0.00%
2005-09-15 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2005-09-14 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 0.00%
2005-09-13 0 0.270 0.270 0.275 0.270 0.270 74,000 19,980 0.2700 0.270 0.270 0.275 0.270 0.270 74,000 0.2700 0.00%
2005-09-12 0 0.270 0.270 0.280 0.270 0.270 35,600 9,580 0.2691 0.270 0.270 0.280 0.270 0.270 35,600 0.2691 -1.82%
2005-09-09 0 0.275 0.275 0.280 0.275 0.275 1,422,000 391,050 0.2750 0.275 0.275 0.280 0.275 0.275 1,422,000 0.2750 0.00%
2005-09-08 0 0.275 0.275 0.280 0.275 0.275 448,000 123,200 0.2750 0.275 0.275 0.280 0.275 0.275 448,000 0.2750 0.00%
2005-09-07 0 0.275 0.275 0.280 0.275 0.280 257,456 70,781 0.2749 0.275 0.275 0.280 0.275 0.280 257,456 0.2749 0.00%
2005-09-06 0 0.275 0.275 0.280 0.275 0.275 116,000 31,900 0.2750 0.275 0.275 0.280 0.275 0.275 116,000 0.2750 0.00%
2005-09-05 0 0.275 0.275 0.280 0.275 0.275 1,794,000 493,350 0.2750 0.275 0.275 0.280 0.275 0.275 1,794,000 0.2750 1.85%
2005-09-02 0 0.270 0.270 0.275 0.270 0.270 152,000 41,040 0.2700 0.270 0.270 0.275 0.270 0.270 152,000 0.2700 0.00%
2005-09-01 0 0.270 0.270 0.275 0.270 0.270 36,000 9,720 0.2700 0.270 0.270 0.275 0.270 0.270 36,000 0.2700 -1.82%
2005-08-31 0 0.275 0.270 0.275 0.275 0.275 10,000 2,750 0.2750 0.275 0.270 0.275 0.275 0.275 10,000 0.2750 1.85%
2005-08-30 0 0.270 0.270 0.275 0.270 0.270 150,000 40,500 0.2700 0.270 0.270 0.275 0.270 0.270 150,000 0.2700 0.00%
2005-08-29 0 0.270 0.270 0.275 0.270 0.270 210,000 56,700 0.2700 0.270 0.270 0.275 0.270 0.270 210,000 0.2700 0.00%
2005-08-26 0 0.270 0.270 0.275 0.270 0.270 250,000 67,500 0.2700 0.270 0.270 0.275 0.270 0.270 250,000 0.2700 0.00%
2005-08-25 0 0.270 0.270 0.275 0.270 0.270 40,000 10,800 0.2700 0.270 0.270 0.275 0.270 0.270 40,000 0.2700 0.00%
2005-08-24 0 0.270 0.270 0.275 0.270 0.270 678,200 183,110 0.2700 0.270 0.270 0.275 0.270 0.270 678,200 0.2700 0.00%
2005-08-23 0 0.270 0.270 0.275 0.270 0.270 520,000 140,400 0.2700 0.270 0.270 0.275 0.270 0.270 520,000 0.2700 0.00%
2005-08-22 0 0.270 0.270 0.275 0.270 0.270 600,000 162,000 0.2700 0.270 0.270 0.275 0.270 0.270 600,000 0.2700 0.00%
2005-08-19 0 0.270 0.270 0.275 0.270 0.270 208,000 56,160 0.2700 0.270 0.270 0.275 0.270 0.270 208,000 0.2700 0.00%
2005-08-18 0 0.270 0.270 0.275 0.270 0.270 852,000 230,040 0.2700 0.270 0.270 0.275 0.270 0.270 852,000 0.2700 0.00%
2005-08-17 0 0.270 0.270 0.275 0.270 0.270 244,516 66,009 0.2700 0.270 0.270 0.275 0.270 0.270 244,516 0.2700 0.00%
2005-08-16 0 0.270 0.270 0.275 0.270 0.270 828,204 223,611 0.2700 0.270 0.270 0.275 0.270 0.270 828,204 0.2700 0.00%
2005-08-15 0 0.270 0.270 0.275 0.270 0.270 664,500 179,405 0.2700 0.270 0.270 0.275 0.270 0.270 664,500 0.2700 0.00%
2005-08-12 0 0.270 0.270 0.275 0.270 0.270 20,000 5,400 0.2700 0.270 0.270 0.275 0.270 0.270 20,000 0.2700 0.00%
2005-08-11 0 0.270 0.270 0.275 0.270 0.270 184,000 49,680 0.2700 0.270 0.270 0.275 0.270 0.270 184,000 0.2700 0.00%
2005-08-10 0 0.270 0.270 0.275 0.270 0.270 404,000 109,080 0.2700 0.270 0.270 0.275 0.270 0.270 404,000 0.2700 0.00%
2005-08-09 0 0.270 0.270 0.275 0.270 0.270 72,000 19,440 0.2700 0.270 0.270 0.275 0.270 0.270 72,000 0.2700 0.00%
2005-08-08 0 0.270 0.270 0.275 0.270 0.270 100,000 27,000 0.2700 0.270 0.270 0.275 0.270 0.270 100,000 0.2700 0.00%
2005-08-05 0 0.270 0.270 0.275 0.270 0.270 46,000 12,420 0.2700 0.270 0.270 0.275 0.270 0.270 46,000 0.2700 0.00%
2005-08-04 0 0.270 0.270 0.275 0.270 0.270 527,000 142,290 0.2700 0.270 0.270 0.275 0.270 0.270 527,000 0.2700 0.00%
2005-08-03 0 0.270 0.270 0.275 0.270 0.270 437,300 118,045 0.2699 0.270 0.270 0.275 0.270 0.270 437,300 0.2699 0.00%
2005-08-02 0 0.270 0.270 0.275 0.270 0.275 942,000 254,590 0.2703 0.270 0.270 0.275 0.270 0.275 942,000 0.2703 0.00%
2005-08-01 0 0.270 0.270 0.275 0.270 0.275 274,000 74,480 0.2718 0.270 0.270 0.275 0.270 0.275 274,000 0.2718 0.00%
2005-07-29 0 0.270 0.270 0.275 0.270 0.275 110,000 30,200 0.2745 0.270 0.270 0.275 0.270 0.275 110,000 0.2745 0.00%
2005-07-28 0 0.270 0.270 0.275 0.270 0.270 220,000 59,400 0.2700 0.270 0.270 0.275 0.270 0.270 220,000 0.2700 -1.82%
2005-07-27 0 0.275 0.270 0.275 0.270 0.275 1,300,000 357,000 0.2746 0.275 0.270 0.275 0.270 0.275 1,300,000 0.2746 1.85%
2005-07-26 0 0.270 0.270 0.275 0.270 0.275 508,000 137,410 0.2705 0.270 0.270 0.275 0.270 0.275 508,000 0.2705 0.00%
2005-07-25 0 0.270 0.270 0.275 0.270 0.270 240,000 64,800 0.2700 0.270 0.270 0.275 0.270 0.270 240,000 0.2700 0.00%
2005-07-22 0 0.270 0.270 0.275 0.270 0.270 18,000 4,860 0.2700 0.270 0.270 0.275 0.270 0.270 18,000 0.2700 0.00%
2005-07-21 0 0.270 0.270 0.275 0.270 0.270 240,000 64,800 0.2700 0.270 0.270 0.275 0.270 0.270 240,000 0.2700 0.00%
2005-07-20 0 0.270 0.270 0.275 0.270 0.275 1,134,000 308,690 0.2722 0.270 0.270 0.275 0.270 0.275 1,134,000 0.2722 0.00%
2005-07-19 0 0.270 0.270 0.275 0.270 0.275 760,000 205,300 0.2701 0.270 0.270 0.275 0.270 0.275 760,000 0.2701 0.00%
2005-07-18 0 0.270 0.270 0.275 0.270 0.275 936,000 252,820 0.2701 0.270 0.270 0.275 0.270 0.275 936,000 0.2701 0.00%
2005-07-15 0 0.270 0.270 0.275 0.270 0.275 2,141,100 578,485 0.2702 0.270 0.270 0.275 0.270 0.275 2,141,100 0.2702 0.00%
2005-07-14 0 0.270 0.270 0.275 0.270 0.275 5,082,300 1,372,265 0.2700 0.270 0.270 0.275 0.270 0.275 5,082,300 0.2700 0.00%
2005-07-13 0 0.270 0.270 0.275 0.270 0.280 6,892,406 1,882,322 0.2731 0.270 0.270 0.275 0.270 0.280 6,892,406 0.2731 27.36%
2005-07-12 1 - - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 0.212 - - - - 0 - 0.00%
2005-06-28 0 0.212 0.201 0.212 0.199 0.216 950,000 201,076 0.2117 0.212 0.201 0.212 0.199 0.216 950,000 0.2117 10.99%
2005-06-27 0 0.191 0.184 0.191 0.175 0.191 354,000 63,374 0.1790 0.191 0.184 0.191 0.175 0.191 354,000 0.1790 4.37%
2005-06-24 0 0.183 0.177 0.183 0.177 0.183 130,000 23,190 0.1784 0.183 0.177 0.183 0.177 0.183 130,000 0.1784 -2.14%
2005-06-23 0 0.187 0.178 0.187 0.182 0.189 112,000 20,454 0.1826 0.187 0.178 0.187 0.182 0.189 112,000 0.1826 2.75%
2005-06-22 0 0.182 0.182 0.195 - - 62,000 11,780 0.1900 0.182 0.182 0.195 - - 62,000 0.1900 0.00%
2005-06-21 0 0.182 0.182 0.192 0.182 0.182 21,500 3,895 0.1812 0.182 0.182 0.192 0.182 0.182 21,500 0.1812 0.00%
2005-06-20 0 0.182 0.182 0.184 0.173 0.182 22,000 3,842 0.1746 0.182 0.182 0.184 0.173 0.182 22,000 0.1746 -1.09%
2005-06-17 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
2005-06-16 0 0.184 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2005-06-15 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - -0.54%
2005-06-14 0 0.185 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2005-06-13 0 0.185 0.180 - 0.183 0.185 262,000 48,270 0.1842 0.185 0.180 - 0.183 0.185 262,000 0.1842 5.71%
2005-06-10 0 0.175 0.175 0.183 - - 0 0 - 0.175 0.175 0.183 - - 0 - 0.00%
2005-06-09 0 0.175 0.175 0.183 0.175 0.175 30,000 5,250 0.1750 0.175 0.175 0.183 0.175 0.175 30,000 0.1750 0.00%
2005-06-08 0 0.175 0.170 0.175 - - 6,000 1,020 0.1700 0.175 0.170 0.175 - - 6,000 0.1700 0.00%
2005-06-07 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -1.69%
2005-06-06 0 0.178 - 0.180 - - 0 0 - 0.178 - 0.180 - - 0 - 0.00%
2005-06-03 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - -1.11%
2005-06-02 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2005-06-01 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2005-05-31 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2005-05-30 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2005-05-27 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2005-05-26 0 0.180 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2005-05-25 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -3.23%
2005-05-24 0 0.186 - 0.190 0.186 0.192 79,728 14,955 0.1876 0.186 - 0.190 0.186 0.192 79,728 0.1876 -3.12%
2005-05-23 0 0.192 0.186 0.192 0.192 0.193 34,000 6,560 0.1929 0.192 0.186 0.192 0.192 0.193 34,000 0.1929 -0.52%
2005-05-20 0 0.193 0.186 0.193 0.193 0.193 2,000 386 0.1930 0.193 0.186 0.193 0.193 0.193 2,000 0.1930 0.00%
2005-05-19 0 0.193 0.186 0.193 0.186 0.193 104,000 19,646 0.1889 0.193 0.186 0.193 0.186 0.193 104,000 0.1889 3.76%
2005-05-18 0 0.186 0.186 0.191 0.186 0.188 368,000 68,648 0.1865 0.186 0.186 0.191 0.186 0.188 368,000 0.1865 1.64%
2005-05-17 0 0.183 0.183 0.191 - - 0 0 - 0.183 0.183 0.191 - - 0 - 0.00%
2005-05-13 0 0.183 0.180 0.183 - - 0 0 - 0.183 0.180 0.183 - - 0 - -1.08%
2005-05-12 0 0.185 - 0.185 - - 0 0 - 0.185 - 0.185 - - 0 - -2.63%
2005-05-11 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -1.04%
2005-05-10 0 0.192 - - - - 1,500 270 0.1800 0.192 - - - - 1,500 0.1800 0.00%
2005-05-09 0 0.192 0.192 0.200 0.185 0.190 130,000 24,550 0.1888 0.192 0.192 0.200 0.185 0.190 130,000 0.1888 -0.52%
2005-05-06 0 0.193 - 0.200 - - 0 0 - 0.193 - 0.200 - - 0 - 0.00%
2005-05-05 0 0.193 0.185 0.200 0.193 0.193 100,000 19,300 0.1930 0.193 0.185 0.200 0.193 0.193 100,000 0.1930 -3.50%
2005-05-04 0 0.200 0.196 0.200 0.193 0.200 494,000 97,252 0.1969 0.200 0.196 0.200 0.193 0.200 494,000 0.1969 11.11%
2005-05-03 0 0.180 0.178 - - - 0 0 - 0.180 0.178 - - - 0 - 0.00%
2005-04-29 0 0.180 0.180 - 0.180 0.180 50,500 9,088 0.1800 0.180 0.180 - 0.180 0.180 50,500 0.1800 -4.76%
2005-04-28 0 0.189 0.186 0.189 0.189 0.196 56,000 10,626 0.1898 0.189 0.186 0.189 0.189 0.196 56,000 0.1898 -5.50%
2005-04-27 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2005-04-26 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2005-04-25 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2005-04-22 0 0.200 - 0.200 0.200 0.200 20,000 4,000 0.2000 0.200 - 0.200 0.200 0.200 20,000 0.2000 2.56%
2005-04-21 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - -2.50%
2005-04-20 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2005-04-19 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2005-04-18 0 0.200 0.192 0.200 0.200 0.200 40,000 8,000 0.2000 0.200 0.192 0.200 0.200 0.200 40,000 0.2000 -3.85%
2005-04-15 0 0.208 0.208 0.215 0.201 0.213 661,500 133,995 0.2026 0.208 0.208 0.215 0.201 0.213 661,500 0.2026 3.48%
2005-04-14 0 0.201 0.200 0.208 0.201 0.208 470,000 94,540 0.2011 0.201 0.200 0.208 0.201 0.208 470,000 0.2011 0.50%
2005-04-13 0 0.200 0.200 0.205 0.192 0.192 50,000 9,600 0.1920 0.200 0.200 0.205 0.192 0.192 50,000 0.1920 -3.85%
2005-04-12 0 0.208 - 0.213 - - 0 0 - 0.208 - 0.213 - - 0 - 0.00%
2005-04-11 0 0.208 0.198 0.208 0.208 0.210 112,000 23,320 0.2082 0.208 0.198 0.208 0.208 0.210 112,000 0.2082 4.00%
2005-04-08 0 0.200 0.196 - 0.200 0.200 200,000 40,000 0.2000 0.200 0.196 - 0.200 0.200 200,000 0.2000 -1.96%
2005-04-07 0 0.204 0.200 - - - 0 0 - 0.204 0.200 - - - 0 - 0.00%
2005-04-06 0 0.204 0.200 0.204 - - 0 0 - 0.204 0.200 0.204 - - 0 - 0.00%
2005-04-04 0 0.204 - 0.204 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
2005-04-01 0 0.204 0.198 - - - 0 0 - 0.204 0.198 - - - 0 - 0.00%
2005-03-31 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2005-03-30 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2005-03-29 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2005-03-24 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2005-03-23 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2005-03-22 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2005-03-21 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2005-03-18 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2005-03-17 0 0.204 0.198 - - - 0 0 - 0.204 0.198 - - - 0 - 0.00%
2005-03-16 0 0.204 0.198 - - - 0 0 - 0.204 0.198 - - - 0 - 0.00%
2005-03-15 0 0.204 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
2005-03-14 0 0.204 0.198 - - - 0 0 - 0.204 0.198 - - - 0 - 0.00%
2005-03-11 0 0.204 0.198 - - - 0 0 - 0.204 0.198 - - - 0 - 0.00%
2005-03-10 0 0.204 0.198 - - - 0 0 - 0.204 0.198 - - - 0 - 0.00%
2005-03-09 0 0.204 0.200 - - - 0 0 - 0.204 0.200 - - - 0 - 0.00%
2005-03-08 0 0.204 0.204 - 0.204 0.207 50,000 10,338 0.2068 0.204 0.204 - 0.204 0.207 50,000 0.2068 -1.45%
2005-03-07 0 0.207 0.207 0.216 0.207 0.208 184,296 38,265 0.2076 0.207 0.207 0.216 0.207 0.208 184,296 0.2076 0.00%
2005-03-04 0 0.207 0.207 - - - 0 0 - 0.207 0.207 - - - 0 - 0.00%
2005-03-03 0 0.207 0.207 - - - 0 0 - 0.207 0.207 - - - 0 - 0.00%
2005-03-02 0 0.207 0.207 - - - 0 0 - 0.207 0.207 - - - 0 - 0.00%
2005-03-01 0 0.207 0.207 - 0.207 0.207 38,000 7,866 0.2070 0.207 0.207 - 0.207 0.207 38,000 0.2070 0.00%
2005-02-28 0 0.207 0.206 - 0.206 0.207 226,000 46,676 0.2065 0.207 0.206 - 0.206 0.207 226,000 0.2065 0.49%
2005-02-25 0 0.206 0.206 - 0.202 0.208 162,000 33,504 0.2068 0.206 0.206 - 0.202 0.208 162,000 0.2068 -0.96%
2005-02-24 0 0.208 0.208 0.222 0.208 0.223 372,000 80,060 0.2152 0.208 0.208 0.222 0.208 0.223 372,000 0.2152 -6.73%
2005-02-23 0 0.223 0.223 - 0.202 0.215 16,000 3,282 0.2051 0.223 0.223 - 0.202 0.215 16,000 0.2051 -7.08%
2005-02-22 0 0.240 - 0.240 0.240 0.248 212,000 51,416 0.2425 0.240 - 0.240 0.240 0.248 212,000 0.2425 -3.23%
2005-02-21 0 0.248 0.243 0.248 0.248 0.248 200,000 49,600 0.2480 0.248 0.243 0.248 0.248 0.248 200,000 0.2480 0.00%
2005-02-18 0 0.248 - 0.248 0.247 0.250 242,000 60,304 0.2492 0.248 - 0.248 0.247 0.250 242,000 0.2492 0.40%
2005-02-17 0 0.247 - 0.255 - - 0 0 - 0.247 - 0.255 - - 0 - 0.00%
2005-02-16 0 0.247 - 0.247 - - 0 0 - 0.247 - 0.247 - - 0 - -0.40%
2005-02-15 0 0.248 0.248 0.255 - - 0 0 - 0.248 0.248 0.255 - - 0 - 6.90%
2005-02-14 0 0.232 - 0.232 0.243 0.243 2,000 486 0.2430 0.232 - 0.232 0.243 0.243 2,000 0.2430 -2.93%
2005-02-08 0 0.239 - - 0.239 0.239 2,000 478 0.2390 0.239 - - 0.239 0.239 2,000 0.2390 0.84%
2005-02-07 0 0.237 - 0.237 0.237 0.237 2,000 474 0.2370 0.237 - 0.237 0.237 0.237 2,000 0.2370 1.72%
2005-02-04 0 0.233 - 0.233 - - 1,500 353 0.2353 0.233 - 0.233 - - 1,500 0.2353 -4.90%
2005-02-03 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 6.52%
2005-02-02 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2005-02-01 0 0.230 - 0.235 - - 0 0 - 0.230 - 0.235 - - 0 - 0.00%
2005-01-31 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2005-01-28 0 0.230 0.225 0.230 0.230 0.245 532,000 127,190 0.2391 0.230 0.225 0.230 0.230 0.245 532,000 0.2391 -5.35%
2005-01-27 0 0.243 - 0.247 - - 0 0 - 0.243 - 0.247 - - 0 - 0.00%
2005-01-26 0 0.243 - 0.247 0.243 0.243 2,000 486 0.2430 0.243 - 0.247 0.243 0.243 2,000 0.2430 6.11%
2005-01-25 0 0.229 - 0.229 0.217 0.229 26,000 5,702 0.2193 0.229 - 0.229 0.217 0.229 26,000 0.2193 13.37%
2005-01-24 0 0.202 0.197 - 0.197 0.213 202,000 42,358 0.2097 0.202 0.197 - 0.197 0.213 202,000 0.2097 -4.27%
2005-01-21 0 0.211 - 0.233 0.203 0.219 22,000 4,642 0.2110 0.211 - 0.233 0.203 0.219 22,000 0.2110 -13.88%
2005-01-20 0 0.245 0.245 0.246 0.241 0.241 100,000 24,100 0.2410 0.245 0.245 0.246 0.241 0.241 100,000 0.2410 -0.81%
2005-01-19 0 0.247 - 0.247 - - 0 0 - 0.247 - 0.247 - - 0 - -0.40%
2005-01-18 0 0.248 0.247 0.248 0.240 0.248 82,000 20,256 0.2470 0.248 0.247 0.248 0.240 0.248 82,000 0.2470 0.40%
2005-01-17 0 0.247 - 0.248 0.247 0.249 52,000 12,848 0.2471 0.247 - 0.248 0.247 0.249 52,000 0.2471 0.00%
2005-01-14 0 0.247 - 0.247 0.247 0.250 352,000 87,596 0.2489 0.247 - 0.247 0.247 0.250 352,000 0.2489 1.23%
2005-01-13 0 0.244 - 0.245 0.244 0.244 144,000 35,312 0.2452 0.244 - 0.245 0.244 0.244 144,000 0.2452 -0.41%
2005-01-12 0 0.245 0.245 0.250 - - 0 0 - 0.245 0.245 0.250 - - 0 - 6.52%
2005-01-11 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2005-01-10 0 0.230 - 0.235 - - 0 0 - 0.230 - 0.235 - - 0 - 0.00%
2005-01-07 0 0.230 0.220 0.230 0.220 0.230 312,000 70,536 0.2261 0.230 0.220 0.230 0.220 0.230 312,000 0.2261 4.55%
2005-01-06 0 0.220 0.220 - 0.210 0.220 746,000 159,100 0.2133 0.220 0.220 - 0.210 0.220 746,000 0.2133 4.76%
2005-01-05 0 0.210 0.210 - 0.210 0.210 7,000 1,440 0.2057 0.210 0.210 - 0.210 0.210 7,000 0.2057 0.00%
2005-01-04 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.11%
2005-01-03 0 0.219 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2004-12-31 0 0.219 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2004-12-30 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2004-12-29 0 0.219 0.219 0.226 - - 0 0 - 0.219 0.219 0.226 - - 0 - 0.00%
2004-12-28 0 0.219 - 0.219 0.219 0.219 30,000 6,570 0.2190 0.219 - 0.219 0.219 0.219 30,000 0.2190 -0.45%
2004-12-24 0 0.220 - 0.220 0.220 0.225 280,000 62,850 0.2245 0.220 - 0.220 0.220 0.225 280,000 0.2245 0.46%
2004-12-23 0 0.219 - 0.224 - - 0 0 - 0.219 - 0.224 - - 0 - 0.00%
2004-12-22 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - -2.67%
2004-12-21 0 0.225 0.218 0.228 0.225 0.225 2,000 450 0.2250 0.225 0.218 0.228 0.225 0.225 2,000 0.2250 18.42%
2004-12-20 0 0.190 - 0.190 - - 500 85 0.1700 0.190 - 0.190 - - 500 0.1700 -2.56%
2004-12-17 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - -9.72%
2004-12-16 0 0.216 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
2004-12-15 0 0.216 - 0.218 0.216 0.216 2,000 432 0.2160 0.216 - 0.218 0.216 0.216 2,000 0.2160 2.86%
2004-12-14 0 0.210 - 0.210 0.227 0.227 2,000 454 0.2270 0.210 - 0.210 0.227 0.227 2,000 0.2270 0.00%
2004-12-13 0 0.210 - 0.216 - - 0 0 - 0.210 - 0.216 - - 0 - 0.00%
2004-12-10 0 0.210 - 0.211 0.210 0.210 2,000 420 0.2100 0.210 - 0.211 0.210 0.210 2,000 0.2100 3.45%
2004-12-09 0 0.203 - 0.203 0.209 0.209 2,900 589 0.2031 0.203 - 0.203 0.209 0.209 2,900 0.2031 0.00%
2004-12-08 0 0.203 - 0.203 0.203 0.210 62,000 12,600 0.2032 0.203 - 0.203 0.203 0.210 62,000 0.2032 -1.46%
2004-12-07 0 0.206 - 0.206 0.206 0.210 200,000 41,800 0.2090 0.206 - 0.206 0.206 0.210 200,000 0.2090 -1.90%
2004-12-06 0 0.210 - 0.215 0.210 0.210 2,000 420 0.2100 0.210 - 0.215 0.210 0.210 2,000 0.2100 0.96%
2004-12-03 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - -4.59%
2004-12-02 0 0.218 0.206 - 0.200 0.222 1,650,000 349,880 0.2120 0.218 0.206 - 0.200 0.222 1,650,000 0.2120 5.31%
2004-12-01 0 0.207 - 0.207 0.207 0.207 60,000 12,420 0.2070 0.207 - 0.207 0.207 0.207 60,000 0.2070 0.98%
2004-11-30 0 0.205 0.199 0.207 0.195 0.210 1,274,000 257,480 0.2021 0.205 0.199 0.207 0.195 0.210 1,274,000 0.2021 -5.96%
2004-11-29 0 0.218 0.218 0.225 - - 0 0 - 0.218 0.218 0.225 - - 0 - 14.74%
2004-11-26 0 0.190 0.182 - 0.190 0.190 2,000 380 0.1900 0.190 0.182 - 0.190 0.190 2,000 0.1900 2.70%
2004-11-25 0 0.185 0.185 0.210 0.185 0.198 330,000 62,930 0.1907 0.185 0.185 0.210 0.185 0.198 330,000 0.1907 -13.95%
2004-11-24 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2004-11-23 0 0.215 - 0.215 0.215 0.215 2,000 430 0.2150 0.215 - 0.215 0.215 0.215 2,000 0.2150 2.38%
2004-11-22 0 0.210 0.205 0.237 0.205 0.245 4,960,000 1,126,852 0.2272 0.210 0.205 0.237 0.205 0.245 4,960,000 0.2272 0.96%
2004-11-19 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - -5.45%
2004-11-18 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -0.45%
2004-11-17 0 0.221 0.221 0.222 0.215 0.222 28,402 6,108 0.2151 0.221 0.221 0.222 0.215 0.222 28,402 0.2151 13.33%
2004-11-16 0 0.195 0.195 - 0.187 0.198 1,926,000 370,642 0.1924 0.195 0.195 - 0.187 0.198 1,926,000 0.1924 1.56%
2004-11-15 0 0.192 0.192 0.193 0.183 0.185 500,000 92,040 0.1841 0.192 0.192 0.193 0.183 0.185 500,000 0.1841 1.59%
2004-11-12 0 0.189 0.186 0.189 0.186 0.196 190,000 36,046 0.1897 0.189 0.186 0.189 0.186 0.196 190,000 0.1897 -2.58%
2004-11-11 0 0.194 0.194 0.201 0.194 0.216 132,032 26,658 0.2019 0.194 0.194 0.201 0.194 0.216 132,032 0.2019 -11.01%
2004-11-10 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -0.91%
2004-11-09 0 0.220 - 0.220 - - 1,000 180 0.1800 0.220 - 0.220 - - 1,000 0.1800 0.00%
2004-11-08 0 0.220 - 0.220 0.220 0.220 6,000 1,320 0.2200 0.220 - 0.220 0.220 0.220 6,000 0.2200 0.92%
2004-11-05 0 0.218 - 0.218 0.222 0.222 2,000 444 0.2220 0.218 - 0.218 0.222 0.222 2,000 0.2220 0.00%
2004-11-04 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2004-11-03 0 0.218 0.218 0.219 - - 0 0 - 0.218 0.218 0.219 - - 0 - 0.00%
2004-11-02 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -0.91%
2004-11-01 0 0.220 - 0.220 0.218 0.220 8,000 1,748 0.2185 0.220 - 0.220 0.218 0.220 8,000 0.2185 -3.51%
2004-10-29 0 0.228 - 0.228 - - 388 81 0.2088 0.228 - 0.228 - - 388 0.2088 -4.20%
2004-10-28 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2004-10-27 0 0.238 0.238 0.239 - - 0 0 - 0.238 0.238 0.239 - - 0 - 4.85%
2004-10-26 0 0.227 - - 0.227 0.230 8,000 1,834 0.2293 0.227 - - 0.227 0.230 8,000 0.2293 1.79%
2004-10-25 0 0.223 0.223 0.229 - - 0 0 - 0.223 0.223 0.229 - - 0 - 12.06%
2004-10-21 0 0.199 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2004-10-20 0 0.199 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2004-10-19 0 0.199 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2004-10-18 0 0.199 - 0.205 - - 0 0 - 0.199 - 0.205 - - 0 - 0.00%
2004-10-15 0 0.199 - 0.199 0.199 0.199 198,000 39,402 0.1990 0.199 - 0.199 0.199 0.199 198,000 0.1990 0.00%
2004-10-14 0 0.199 0.188 0.199 0.199 0.200 316,000 63,030 0.1995 0.199 0.188 0.199 0.199 0.200 316,000 0.1995 2.05%
2004-10-13 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2004-10-12 0 0.195 - 0.200 - - 0 0 - 0.195 - 0.200 - - 0 - 0.00%
2004-10-11 0 0.195 0.193 - 0.193 0.200 32,000 6,286 0.1964 0.195 0.193 - 0.193 0.200 32,000 0.1964 4.84%
2004-10-08 0 0.186 - 0.186 0.190 0.196 302,000 57,392 0.1900 0.186 - 0.186 0.190 0.196 302,000 0.1900 -2.11%
2004-10-07 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2004-10-06 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2004-10-05 0 0.190 0.181 0.190 - - 0 0 - 0.190 0.181 0.190 - - 0 - -2.56%
2004-10-04 0 0.195 - 0.195 0.195 0.208 4,000 806 0.2015 0.195 - 0.195 0.195 0.208 4,000 0.2015 0.00%
2004-09-30 0 0.195 0.182 0.199 0.179 0.195 54,000 9,948 0.1842 0.195 0.182 0.199 0.179 0.195 54,000 0.1842 -11.36%
2004-09-28 0 0.220 - 0.220 0.220 0.220 60,000 13,200 0.2200 0.220 - 0.220 0.220 0.220 60,000 0.2200 0.00%
2004-09-27 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2004-09-24 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2004-09-23 0 0.220 - 0.220 0.220 0.220 2,000 440 0.2200 0.220 - 0.220 0.220 0.220 2,000 0.2200 2.33%
2004-09-22 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2004-09-21 0 0.215 0.215 0.220 - - 1,000 190 0.1900 0.215 0.215 0.220 - - 1,000 0.1900 2.38%
2004-09-20 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -2.33%
2004-09-17 0 0.215 - 0.215 0.216 0.216 10,000 2,160 0.2160 0.215 - 0.215 0.216 0.216 10,000 0.2160 2.38%
2004-09-16 0 0.210 0.210 0.216 - - 0 0 - 0.210 0.210 0.216 - - 0 - 0.96%
2004-09-15 0 0.208 - - 0.208 0.208 2,000 416 0.2080 0.208 - - 0.208 0.208 2,000 0.2080 4.52%
2004-09-14 0 0.199 - 0.206 - - 1,300 195 0.1500 0.199 - 0.206 - - 1,300 0.1500 0.00%
2004-09-13 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -5.24%
2004-09-10 0 0.210 - 0.218 - - 0 0 - 0.210 - 0.218 - - 0 - 0.00%
2004-09-09 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2004-09-08 0 0.210 0.100 0.210 0.210 0.210 42,000 8,980 0.2138 0.210 0.100 0.210 0.210 0.210 42,000 0.2138 0.96%
2004-09-07 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2004-09-06 0 0.208 - 0.215 - - 0 0 - 0.208 - 0.215 - - 0 - 0.00%
2004-09-03 0 0.208 - 0.210 - - 0 0 - 0.208 - 0.210 - - 0 - 0.00%
2004-09-02 0 0.208 - 0.215 - - 0 0 - 0.208 - 0.215 - - 0 - 0.00%
2004-09-01 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2004-08-31 0 0.208 - 0.208 - - 1,500 285 0.1900 0.208 - 0.208 - - 1,500 0.1900 0.00%
2004-08-30 0 0.208 - 0.215 - - 0 0 - 0.208 - 0.215 - - 0 - 0.00%
2004-08-27 0 0.208 0.192 0.208 0.200 0.208 102,000 20,416 0.2002 0.208 0.192 0.208 0.200 0.208 102,000 0.2002 0.48%
2004-08-26 0 0.207 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2004-08-25 0 0.207 - 0.207 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2004-08-24 0 0.207 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2004-08-23 0 0.207 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2004-08-20 0 0.207 - 0.207 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
2004-08-19 0 0.207 0.207 0.208 - - 0 0 - 0.207 0.207 0.208 - - 0 - 7.81%
2004-08-18 0 0.192 - 0.198 - - 0 0 - 0.192 - 0.198 - - 0 - 0.00%
2004-08-17 0 0.192 - 0.198 - - 0 0 - 0.192 - 0.198 - - 0 - 0.00%
2004-08-16 0 0.192 0.194 0.195 0.192 0.192 200,000 38,400 0.1920 0.192 0.194 0.195 0.192 0.192 200,000 0.1920 1.05%
2004-08-13 0 0.190 0.190 - - - 20,000 3,700 0.1850 0.190 0.190 - - - 20,000 0.1850 0.00%
2004-08-12 0 0.190 0.185 - - - 0 0 - 0.190 0.185 - - - 0 - 0.00%
2004-08-11 0 0.190 0.190 - 0.190 0.190 48,000 9,120 0.1900 0.190 0.190 - 0.190 0.190 48,000 0.1900 0.00%
2004-08-10 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2004-08-09 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
2004-08-06 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -2.44%
2004-08-05 0 0.205 0.205 - 0.205 0.205 100,000 20,500 0.2050 0.205 0.205 - 0.205 0.205 100,000 0.2050 0.00%
2004-08-04 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - -2.38%
2004-08-03 0 0.210 0.195 0.210 - - 0 0 - 0.210 0.195 0.210 - - 0 - 0.00%
2004-08-02 0 0.210 0.210 - 0.195 0.215 155,509 30,856 0.1984 0.210 0.210 - 0.195 0.215 155,509 0.1984 2.44%
2004-07-30 0 0.205 0.205 0.215 0.205 0.215 100,000 20,770 0.2077 0.205 0.205 0.215 0.205 0.215 100,000 0.2077 -4.65%
2004-07-29 0 0.215 - 0.215 0.215 0.215 200,000 43,000 0.2150 0.215 - 0.215 0.215 0.215 200,000 0.2150 0.00%
2004-07-28 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2004-07-27 0 0.215 0.210 0.215 - - 0 0 - 0.215 0.210 0.215 - - 0 - 0.00%
2004-07-26 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -0.46%
2004-07-23 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2004-07-22 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2004-07-21 0 0.216 0.180 0.216 - - 500 90 0.1800 0.216 0.180 0.216 - - 500 0.1800 0.00%
2004-07-20 0 0.216 0.180 0.216 - - 0 0 - 0.216 0.180 0.216 - - 0 - 0.00%
2004-07-19 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2004-07-16 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2004-07-15 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2004-07-14 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - 0.00%
2004-07-13 0 0.216 - 0.223 0.216 0.216 2,000 432 0.2160 0.216 - 0.223 0.216 0.216 2,000 0.2160 2.86%
2004-07-12 0 0.210 - 0.215 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
2004-07-09 0 0.210 0.102 0.210 - - 0 0 - 0.210 0.102 0.210 - - 0 - 0.00%
2004-07-08 0 0.210 0.210 0.215 - - 0 0 - 0.210 0.210 0.215 - - 0 - 0.00%
2004-07-07 0 0.210 0.100 0.210 - - 0 0 - 0.210 0.100 0.210 - - 0 - 0.00%
2004-07-06 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2004-07-05 0 0.210 - 0.215 - - 1,500 297 0.1980 0.210 - 0.215 - - 1,500 0.1980 0.00%
2004-07-02 0 0.210 0.205 0.215 - - 0 0 - 0.210 0.205 0.215 - - 0 - 0.00%
2004-06-30 0 0.210 0.145 0.210 0.210 0.210 6,000 1,260 0.2100 0.210 0.145 0.210 0.210 0.210 6,000 0.2100 0.00%
2004-06-29 0 0.210 0.130 0.215 - - 0 0 - 0.210 0.130 0.215 - - 0 - 0.00%
2004-06-28 0 0.210 0.145 0.210 - - 0 0 - 0.210 0.145 0.210 - - 0 - 0.00%
2004-06-25 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.55%
2004-06-24 0 0.220 0.170 0.220 0.223 0.223 4,000 902 0.2255 0.220 0.170 0.220 0.223 0.223 4,000 0.2255 22.22%
2004-06-23 0 0.180 0.140 - 0.180 0.180 12,000 2,160 0.1800 0.180 0.140 - 0.180 0.180 12,000 0.1800 -1.64%
2004-06-21 0 0.183 - - - - 0 0 - 0.183 - - - - 0 - 0.00%
2004-06-18 0 0.183 0.183 0.190 - - 0 0 - 0.183 0.183 0.190 - - 0 - 1.67%
2004-06-17 0 0.180 0.130 0.189 0.180 0.180 60,000 10,800 0.1800 0.180 0.130 0.189 0.180 0.180 60,000 0.1800 -4.26%
2004-06-16 0 0.188 0.142 0.190 - - 0 0 - 0.188 0.142 0.190 - - 0 - 0.00%
2004-06-15 0 0.188 0.140 - - - 0 0 - 0.188 0.140 - - - 0 - 0.00%
2004-06-14 0 0.188 0.131 0.188 - - 0 0 - 0.188 0.131 0.188 - - 0 - -1.05%
2004-06-11 0 0.190 - 0.190 0.190 0.190 30,000 5,700 0.1900 0.190 - 0.190 0.190 0.190 30,000 0.1900 3.26%
2004-06-10 0 0.184 0.184 0.185 0.121 0.145 40,000 5,080 0.1270 0.184 0.184 0.185 0.121 0.145 40,000 0.1270 8.24%
2004-06-09 0 0.170 0.162 0.180 0.170 0.170 28,000 4,760 0.1700 0.170 0.162 0.180 0.170 0.170 28,000 0.1700 -5.56%
2004-06-08 0 0.180 0.130 0.185 - - 0 0 - 0.180 0.130 0.185 - - 0 - 0.00%
2004-06-07 0 0.180 0.140 0.185 0.180 0.180 2,000 360 0.1800 0.180 0.140 0.185 0.180 0.180 2,000 0.1800 0.00%
2004-06-04 0 0.180 0.145 0.180 0.180 0.180 50,000 9,000 0.1800 0.180 0.145 0.180 0.180 0.180 50,000 0.1800 -4.26%
2004-06-03 0 0.188 - 0.189 0.188 0.188 140,000 26,320 0.1880 0.188 - 0.189 0.188 0.188 140,000 0.1880 -0.53%
2004-06-02 0 0.189 0.143 0.189 0.189 0.189 3,079 572 0.1858 0.189 0.143 0.189 0.189 0.189 3,079 0.1858 -0.53%
2004-06-01 0 0.190 0.180 0.198 - - 0 0 - 0.190 0.180 0.198 - - 0 - 0.00%
2004-05-31 0 0.190 0.180 0.190 0.190 0.190 14,000 2,660 0.1900 0.190 0.180 0.190 0.190 0.190 14,000 0.1900 0.00%
2004-05-28 0 0.190 0.190 - 0.189 0.190 92,000 17,450 0.1897 0.190 0.190 - 0.189 0.190 92,000 0.1897 0.00%
2004-05-27 0 0.190 - 0.197 - - 1,719 275 0.1600 0.190 - 0.197 - - 1,719 0.1600 0.00%
2004-05-25 0 0.190 0.152 0.190 0.195 0.195 2,000 390 0.1950 0.190 0.152 0.190 0.195 0.195 2,000 0.1950 57.02%
2004-05-24 0 0.121 0.121 0.190 0.120 0.189 30,000 4,980 0.1660 0.121 0.121 0.190 0.120 0.189 30,000 0.1660 -33.15%
2004-05-21 0 0.181 0.120 0.182 - - 0 0 - 0.181 0.120 0.182 - - 0 - 0.00%
2004-05-20 0 0.181 - - 0.181 0.181 10,000 1,810 0.1810 0.181 - - 0.181 0.181 10,000 0.1810 0.56%
2004-05-19 0 0.180 0.180 - - - 0 0 - 0.180 0.180 - - - 0 - 11.11%
2004-05-18 0 0.162 0.100 - - - 0 0 - 0.162 0.100 - - - 0 - 0.00%
2004-05-17 0 0.162 0.162 - 0.130 0.130 614,000 79,820 0.1300 0.162 0.162 - 0.130 0.130 614,000 0.1300 -10.00%
2004-05-14 0 0.180 - 0.180 0.180 0.180 200,000 36,000 0.1800 0.180 - 0.180 0.180 0.180 200,000 0.1800 -2.70%
2004-05-13 0 0.185 0.180 - - - 0 0 - 0.185 0.180 - - - 0 - 0.00%
2004-05-12 0 0.185 0.180 - - - 0 0 - 0.185 0.180 - - - 0 - 0.00%
2004-05-11 0 0.185 0.185 - 0.185 0.185 100,000 18,500 0.1850 0.185 0.185 - 0.185 0.185 100,000 0.1850 -2.63%
2004-05-10 0 0.190 0.185 - 0.190 0.190 200,000 38,000 0.1900 0.190 0.185 - 0.190 0.190 200,000 0.1900 -2.56%
2004-05-07 0 0.195 0.195 - 0.190 0.193 92,000 17,726 0.1927 0.195 0.195 - 0.190 0.193 92,000 0.1927 5.41%
2004-05-06 0 0.185 0.185 - 0.180 0.180 10,000 1,800 0.1800 0.185 0.185 - 0.180 0.180 10,000 0.1800 2.78%
2004-05-05 0 0.180 0.150 0.200 0.170 0.180 4,000 700 0.1750 0.180 0.150 0.200 0.170 0.180 4,000 0.1750 37.40%
2004-05-04 0 0.131 0.131 - 0.100 0.140 18,000 2,080 0.1156 0.131 0.131 - 0.100 0.140 18,000 0.1156 -34.50%
2004-05-03 0 0.200 - - - - 0 0 - 0.200 - - - - 0 - 0.00%
2004-04-30 0 0.200 0.200 - 0.200 0.200 50,000 10,000 0.2000 0.200 0.200 - 0.200 0.200 50,000 0.2000 -4.31%
2004-04-29 0 0.209 - 0.210 0.209 0.209 100,000 20,900 0.2090 0.209 - 0.210 0.209 0.209 100,000 0.2090 4.50%
2004-04-28 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2004-04-27 0 0.200 - 0.250 - - 3,637 727 0.1999 0.200 - 0.250 - - 3,637 0.1999 0.00%
2004-04-26 0 0.200 0.192 0.250 - - 0 0 - 0.200 0.192 0.250 - - 0 - 0.00%
2004-04-23 0 0.200 - 0.250 - - 0 0 - 0.200 - 0.250 - - 0 - 0.00%
2004-04-22 0 0.200 - 0.250 - - 300 51 0.1700 0.200 - 0.250 - - 300 0.1700 0.00%
2004-04-21 0 0.200 - 0.250 - - 0 0 - 0.200 - 0.250 - - 0 - 0.00%
2004-04-20 0 0.200 0.200 0.250 0.190 0.190 10,000 1,900 0.1900 0.200 0.200 0.250 0.190 0.190 10,000 0.1900 5.26%
2004-04-19 0 0.190 - 0.250 0.190 0.220 10,000 2,100 0.2100 0.190 - 0.250 0.190 0.220 10,000 0.2100 5.56%
2004-04-16 0 0.180 - 0.250 - - 0 0 - 0.180 - 0.250 - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2004-04-13 0 0.180 0.180 0.239 0.150 0.240 136,000 31,200 0.2294 0.180 0.180 0.239 0.150 0.240 136,000 0.2294 -25.00%
2004-04-08 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2004-04-07 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -1.23%
2004-04-06 0 0.243 0.150 - - - 0 0 - 0.243 0.150 - - - 0 - 0.00%
2004-04-02 0 0.243 0.150 0.250 - - 0 0 - 0.243 0.150 0.250 - - 0 - 0.00%
2004-04-01 0 0.243 0.150 0.250 - - 0 0 - 0.243 0.150 0.250 - - 0 - 0.00%
2004-03-31 0 0.243 0.150 - - - 0 0 - 0.243 0.150 - - - 0 - 0.00%
2004-03-30 0 0.243 0.150 0.250 - - 0 0 - 0.243 0.150 0.250 - - 0 - 0.00%
2004-03-29 0 0.243 0.150 - - - 0 0 - 0.243 0.150 - - - 0 - 0.00%
2004-03-26 0 0.243 0.150 - - - 0 0 - 0.243 0.150 - - - 0 - 0.00%
2004-03-25 0 0.243 0.150 - - - 0 0 - 0.243 0.150 - - - 0 - 0.00%
2004-03-24 0 0.243 0.150 0.250 - - 0 0 - 0.243 0.150 0.250 - - 0 - 0.00%
2004-03-23 0 0.243 0.150 0.243 0.243 0.243 2,000 486 0.2430 0.243 0.150 0.243 0.243 0.243 2,000 0.2430 1.25%
2004-03-22 0 0.240 0.150 - - - 0 0 - 0.240 0.150 - - - 0 - 0.00%
2004-03-19 0 0.240 0.200 0.240 - - 0 0 - 0.240 0.200 0.240 - - 0 - 0.00%
2004-03-18 0 0.240 0.240 0.245 - - 0 0 - 0.240 0.240 0.245 - - 0 - 2.56%
2004-03-17 0 0.234 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2004-03-09 0 0.234 - 0.240 - - 0 0 - 0.234 - 0.240 - - 0 - 0.00%
2004-03-08 0 0.234 0.234 0.239 0.222 0.222 26,000 5,772 0.2220 0.234 0.234 0.239 0.222 0.222 26,000 0.2220 4.93%
2004-03-05 0 0.223 0.223 - 0.192 0.226 634,000 136,098 0.2147 0.223 0.223 - 0.192 0.226 634,000 0.2147 -9.72%
2004-03-04 0 0.247 - 0.249 - - 0 0 - 0.247 - 0.249 - - 0 - 0.00%
2004-03-03 0 0.247 0.247 0.250 - - 0 0 - 0.247 0.247 0.250 - - 0 - 5.11%
2004-03-02 0 0.235 0.235 0.236 0.230 0.236 456,000 106,296 0.2331 0.235 0.235 0.236 0.230 0.236 456,000 0.2331 1.29%
2004-03-01 0 0.232 0.230 - 0.232 0.232 100,000 23,200 0.2320 0.232 0.230 - 0.232 0.232 100,000 0.2320 -3.33%
2004-02-27 0 0.240 0.240 - 0.215 0.226 457,669 102,675 0.2243 0.240 0.240 - 0.215 0.226 457,669 0.2243 6.67%
2004-02-26 0 0.225 0.225 0.240 0.225 0.240 696,000 157,900 0.2269 0.225 0.225 0.240 0.225 0.240 696,000 0.2269 -4.26%
2004-02-25 0 0.235 0.221 0.235 0.210 0.249 26,000 6,058 0.2330 0.235 0.221 0.235 0.210 0.249 26,000 0.2330 -6.00%
2004-02-24 0 0.250 0.212 0.250 0.210 0.250 542,000 121,190 0.2236 0.250 0.212 0.250 0.210 0.250 542,000 0.2236 0.81%
2004-02-23 0 0.248 0.230 0.248 0.221 0.248 360,000 81,552 0.2265 0.248 0.230 0.248 0.221 0.248 360,000 0.2265 8.77%
2004-02-20 0 0.228 0.228 0.235 0.221 0.240 132,000 30,054 0.2277 0.228 0.228 0.235 0.221 0.240 132,000 0.2277 -0.87%
2004-02-19 0 0.230 0.221 0.230 0.220 0.230 315,500 70,327 0.2229 0.230 0.221 0.230 0.220 0.230 315,500 0.2229 -4.17%
2004-02-18 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.04%
2004-02-17 0 0.245 - 0.245 0.235 0.248 90,000 21,800 0.2422 0.245 - 0.245 0.235 0.248 90,000 0.2422 2.08%
2004-02-16 0 0.240 0.240 0.245 0.240 0.245 160,000 38,210 0.2388 0.240 0.240 0.245 0.240 0.245 160,000 0.2388 0.84%
2004-02-13 0 0.238 0.238 0.239 0.215 0.220 118,000 25,870 0.2192 0.238 0.238 0.239 0.215 0.220 118,000 0.2192 -0.83%
2004-02-12 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2004-02-11 0 0.240 - 0.245 - - 473 95 0.2008 0.240 - 0.245 - - 473 0.2008 0.00%
2004-02-10 0 0.240 - 0.250 - - 0 0 - 0.240 - 0.250 - - 0 - 0.00%
2004-02-09 0 0.240 0.240 0.255 0.210 0.255 32,000 6,810 0.2128 0.240 0.240 0.255 0.210 0.255 32,000 0.2128 -4.00%
2004-02-06 0 0.250 0.150 0.255 - - 0 0 - 0.250 0.150 0.255 - - 0 - 0.00%
2004-02-05 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2004-02-04 0 0.250 0.200 0.255 0.200 0.250 202,000 40,500 0.2005 0.250 0.200 0.255 0.200 0.250 202,000 0.2005 2.04%
2004-02-03 0 0.245 0.200 0.250 0.245 0.245 2,000 490 0.2450 0.245 0.200 0.250 0.245 0.245 2,000 0.2450 0.00%
2004-02-02 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -2.00%
2004-01-30 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
2004-01-29 0 0.250 0.180 0.250 - - 0 0 - 0.250 0.180 0.250 - - 0 - 0.00%
2004-01-28 0 0.250 0.210 0.250 - - 0 0 - 0.250 0.210 0.250 - - 0 - 0.00%
2004-01-27 0 0.250 0.201 0.250 0.250 0.250 120,300 30,066 0.2499 0.250 0.201 0.250 0.250 0.250 120,300 0.2499 0.00%
2004-01-26 0 0.250 0.160 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.160 0.250 0.250 0.250 2,000 0.2500 2.04%
2004-01-21 0 0.245 0.150 - - - 0 0 - 0.245 0.150 - - - 0 - 0.00%
2004-01-20 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -3.92%
2004-01-19 0 0.255 - 0.255 0.255 0.255 2,000 510 0.2550 0.255 - 0.255 0.255 0.255 2,000 0.2550 2.00%
2004-01-16 0 0.250 - 0.250 0.240 0.250 286,500 69,135 0.2413 0.250 - 0.250 0.240 0.250 286,500 0.2413 2.04%
2004-01-15 0 0.245 0.245 0.249 0.245 0.245 194,000 47,530 0.2450 0.245 0.245 0.249 0.245 0.245 194,000 0.2450 2.51%
2004-01-14 0 0.239 - 0.239 0.239 0.241 336,000 80,498 0.2396 0.239 - 0.239 0.239 0.241 336,000 0.2396 3.91%
2004-01-13 0 0.230 0.230 0.238 0.230 0.231 112,000 25,822 0.2306 0.230 0.230 0.238 0.230 0.231 112,000 0.2306 7.48%
2004-01-12 0 0.214 0.214 - 0.210 0.214 150,000 31,900 0.2127 0.214 0.214 - 0.210 0.214 150,000 0.2127 6.47%
2004-01-09 0 0.201 0.201 0.210 0.200 0.200 88,000 17,600 0.2000 0.201 0.201 0.210 0.200 0.200 88,000 0.2000 0.50%
2004-01-08 0 0.200 0.200 - 0.200 0.200 51,000 10,170 0.1994 0.200 0.200 - 0.200 0.200 51,000 0.1994 5.26%
2004-01-07 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -13.64%
2004-01-06 0 0.220 0.200 0.228 0.220 0.220 2,000 440 0.2200 0.220 0.200 0.228 0.220 0.220 2,000 0.2200 18.92%
2004-01-05 0 0.185 0.185 - 0.150 0.185 32,000 5,360 0.1675 0.185 0.185 - 0.150 0.185 32,000 0.1675 0.00%
2004-01-02 0 0.185 0.185 0.200 0.165 0.165 2,000 330 0.1650 0.185 0.185 0.200 0.165 0.165 2,000 0.1650 -11.90%
2003-12-31 0 0.210 - - - - 0 0 - 0.210 - - - - 0 - 0.00%
2003-12-30 0 0.210 0.210 0.218 0.210 0.210 10,000 2,100 0.2100 0.210 0.210 0.218 0.210 0.210 10,000 0.2100 -2.33%
2003-12-29 0 0.215 - 0.228 - - 0 0 - 0.215 - 0.228 - - 0 - 0.00%
2003-12-24 0 0.215 0.215 - 0.200 0.200 32,000 6,400 0.2000 0.215 0.215 - 0.200 0.200 32,000 0.2000 7.50%
2003-12-23 0 0.200 0.199 0.200 0.211 0.211 3,940 752 0.1909 0.200 0.199 0.200 0.211 0.211 3,940 0.1909 5.26%
2003-12-22 0 0.190 0.185 - 0.150 0.190 60,000 10,500 0.1750 0.190 0.185 - 0.150 0.190 60,000 0.1750 -13.64%
2003-12-19 0 0.220 0.183 0.220 - - 0 0 - 0.220 0.183 0.220 - - 0 - -4.35%
2003-12-18 0 0.230 0.150 0.238 - - 0 0 - 0.230 0.150 0.238 - - 0 - 0.00%
2003-12-17 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -2.54%
2003-12-16 0 0.236 - 0.240 - - 0 0 - 0.236 - 0.240 - - 0 - 0.00%
2003-12-15 0 0.236 - 0.236 - - 0 0 - 0.236 - 0.236 - - 0 - 0.00%
2003-12-12 0 0.236 0.236 0.240 0.228 0.240 530,000 125,080 0.2360 0.236 0.236 0.240 0.228 0.240 530,000 0.2360 3.51%
2003-12-11 0 0.228 0.228 0.233 0.215 0.226 232,000 51,130 0.2204 0.228 0.228 0.233 0.215 0.226 232,000 0.2204 8.57%
2003-12-10 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -3.67%
2003-12-09 0 0.218 0.218 - 0.218 0.218 45,514 9,910 0.2177 0.218 0.218 - 0.218 0.218 45,514 0.2177 0.00%
2003-12-08 0 0.218 0.218 - 0.218 0.218 52,000 11,336 0.2180 0.218 0.218 - 0.218 0.218 52,000 0.2180 -1.80%
2003-12-05 0 0.222 0.222 - 0.220 0.230 100,000 22,340 0.2234 0.222 0.222 - 0.220 0.230 100,000 0.2234 -14.62%
2003-12-04 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2003-12-03 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 1.92%
2003-12-02 0 0.260 0.260 0.270 - - 0 0 - 0.260 0.260 0.270 - - 0 - 4.42%
2003-12-01 0 0.249 - 0.255 - - 0 0 - 0.249 - 0.255 - - 0 - 0.00%
2003-11-28 0 0.249 0.249 0.260 0.249 0.270 2,076,000 517,100 0.2491 0.249 0.249 0.260 0.249 0.270 2,076,000 0.2491 0.00%
2003-11-27 0 0.249 0.170 0.249 - - 0 0 - 0.249 0.170 0.249 - - 0 - -0.40%
2003-11-26 0 0.250 0.150 0.250 0.260 0.260 2,000 520 0.2600 0.250 0.150 0.250 0.260 0.260 2,000 0.2600 -5.66%
2003-11-25 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2003-11-24 0 0.265 0.265 0.275 - - 0 0 - 0.265 0.265 0.275 - - 0 - 3.92%
2003-11-21 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2003-11-20 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -3.77%
2003-11-19 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2003-11-18 0 0.265 - 0.265 0.270 0.270 4,000 1,050 0.2625 0.265 - 0.265 0.270 0.270 4,000 0.2625 6.85%
2003-11-17 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2003-11-14 0 0.248 - 0.248 0.245 0.248 4,000 986 0.2465 0.248 - 0.248 0.245 0.248 4,000 0.2465 3.77%
2003-11-13 0 0.239 - 0.246 0.239 0.240 23,877 5,710 0.2391 0.239 - 0.246 0.239 0.240 23,877 0.2391 0.42%
2003-11-12 0 0.238 0.238 0.239 0.214 0.214 292,300 62,549 0.2140 0.238 0.238 0.239 0.214 0.214 292,300 0.2140 7.21%
2003-11-11 0 0.222 0.218 0.240 0.222 0.230 280,000 63,600 0.2271 0.222 0.218 0.240 0.222 0.230 280,000 0.2271 -7.50%
2003-11-10 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2003-11-07 0 0.240 0.240 - 0.240 0.240 10,963 2,621 0.2391 0.240 0.240 - 0.240 0.240 10,963 0.2391 0.00%
2003-11-06 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -3.23%
2003-11-05 0 0.248 - 0.248 - - 8,000 1,800 0.2250 0.248 - 0.248 - - 8,000 0.2250 -0.40%
2003-11-04 0 0.249 - 0.249 - - 0 0 - 0.249 - 0.249 - - 0 - -2.35%
2003-11-03 0 0.255 0.255 0.260 0.250 0.250 34,000 8,500 0.2500 0.255 0.255 0.260 0.250 0.250 34,000 0.2500 0.00%
2003-10-31 0 0.255 0.255 0.260 0.250 0.255 100,000 25,360 0.2536 0.255 0.255 0.260 0.250 0.255 100,000 0.2536 2.00%
2003-10-30 0 0.250 - 0.250 0.250 0.250 308,000 77,000 0.2500 0.250 - 0.250 0.250 0.250 308,000 0.2500 -1.96%
2003-10-29 0 0.255 0.255 0.265 0.225 0.240 152,000 35,150 0.2313 0.255 0.255 0.265 0.225 0.240 152,000 0.2313 -5.56%
2003-10-28 0 0.270 - 0.270 0.250 0.270 202,000 50,820 0.2516 0.270 - 0.270 0.250 0.270 202,000 0.2516 3.85%
2003-10-27 0 0.260 0.265 0.280 - - 0 0 - 0.260 0.265 0.280 - - 0 - 1.96%
2003-10-24 0 0.255 0.180 0.255 0.250 0.255 52,000 13,010 0.2502 0.255 0.180 0.255 0.250 0.255 52,000 0.2502 2.00%
2003-10-23 0 0.250 0.189 0.250 - - 2,000 500 0.2500 0.250 0.189 0.250 - - 2,000 0.2500 0.00%
2003-10-22 0 0.250 0.201 0.250 - - 0 0 - 0.250 0.201 0.250 - - 0 - -1.96%
2003-10-21 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2003-10-20 0 0.255 0.250 0.255 0.249 0.255 568,296 142,291 0.2504 0.255 0.250 0.255 0.249 0.255 568,296 0.2504 4.08%
2003-10-17 0 0.245 0.232 0.245 0.230 0.248 246,000 58,572 0.2381 0.245 0.232 0.245 0.230 0.248 246,000 0.2381 1.24%
2003-10-16 0 0.242 0.242 0.244 0.240 0.250 21,945 5,267 0.2400 0.242 0.242 0.244 0.240 0.250 21,945 0.2400 -2.81%
2003-10-15 0 0.249 0.249 0.250 0.245 0.245 3,758 842 0.2241 0.249 0.249 0.250 0.245 0.245 3,758 0.2241 8.26%
2003-10-14 0 0.230 0.230 0.246 0.230 0.250 762,000 183,182 0.2404 0.230 0.230 0.246 0.230 0.250 762,000 0.2404 -3.36%
2003-10-13 0 0.238 0.238 0.248 0.195 0.217 54,000 11,510 0.2131 0.238 0.238 0.248 0.195 0.217 54,000 0.2131 22.05%
2003-10-10 0 0.195 0.195 0.230 0.187 0.187 6,000 1,122 0.1870 0.195 0.195 0.230 0.187 0.187 6,000 0.1870 -15.95%
2003-10-09 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - -3.33%
2003-10-08 0 0.240 0.240 0.241 0.232 0.240 286,000 67,318 0.2354 0.240 0.240 0.241 0.232 0.240 286,000 0.2354 4.35%
2003-10-07 0 0.230 - 0.230 0.230 0.235 204,000 46,936 0.2301 0.230 - 0.230 0.230 0.235 204,000 0.2301 4.55%
2003-10-06 0 0.220 - 0.220 0.230 0.232 380,000 88,124 0.2319 0.220 - 0.220 0.230 0.232 380,000 0.2319 -5.17%
2003-10-03 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - 0.00%
2003-10-02 0 0.232 - 0.232 0.232 0.232 200,000 46,400 0.2320 0.232 - 0.232 0.232 0.232 200,000 0.2320 0.00%
2003-09-30 0 0.232 - 0.232 0.234 0.234 80,000 18,720 0.2340 0.232 - 0.232 0.234 0.234 80,000 0.2340 -4.13%
2003-09-29 0 0.242 - 0.245 - - 0 0 - 0.242 - 0.245 - - 0 - 0.00%
2003-09-26 0 0.242 - 0.244 - - 0 0 - 0.242 - 0.244 - - 0 - 0.00%
2003-09-25 0 0.242 - 0.243 - - 0 0 - 0.242 - 0.243 - - 0 - 0.00%
2003-09-24 0 0.242 - 0.243 0.240 0.242 220,300 53,109 0.2411 0.242 - 0.243 0.240 0.242 220,300 0.2411 0.83%
2003-09-23 0 0.240 - 0.243 - - 0 0 - 0.240 - 0.243 - - 0 - 0.00%
2003-09-22 0 0.240 - 0.240 0.240 0.240 100,000 24,000 0.2400 0.240 - 0.240 0.240 0.240 100,000 0.2400 -2.04%
2003-09-19 0 0.245 0.244 0.245 0.245 0.245 2,000 490 0.2450 0.245 0.244 0.245 0.245 0.245 2,000 0.2450 16.67%
2003-09-18 0 0.210 0.210 0.237 0.200 0.241 100,000 23,796 0.2380 0.210 0.210 0.237 0.200 0.241 100,000 0.2380 -14.29%
2003-09-17 0 0.245 0.239 0.245 0.200 0.245 96,000 20,170 0.2101 0.245 0.239 0.245 0.200 0.245 96,000 0.2101 5.60%
2003-09-16 0 0.232 0.232 0.240 0.227 0.230 522,000 119,760 0.2294 0.232 0.232 0.240 0.227 0.230 522,000 0.2294 -5.31%
2003-09-15 0 0.245 - 0.245 0.250 0.250 102,000 26,500 0.2598 0.245 - 0.245 0.250 0.250 102,000 0.2598 -2.00%
2003-09-11 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.250 - 0.250 0.250 0.250 50,000 0.2500 -5.66%
2003-09-10 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2003-09-09 0 0.265 - 0.265 0.265 0.265 102,000 27,040 0.2651 0.265 - 0.265 0.265 0.265 102,000 0.2651 0.00%
2003-09-08 0 0.265 - 0.265 0.260 0.270 240,960 63,890 0.2651 0.265 - 0.265 0.260 0.270 240,960 0.2651 0.00%
2003-09-05 0 0.265 - 0.265 0.260 0.265 686,000 178,630 0.2604 0.265 - 0.265 0.260 0.265 686,000 0.2604 1.92%
2003-09-04 0 0.260 - 0.260 0.248 0.260 26,000 6,536 0.2514 0.260 - 0.260 0.248 0.260 26,000 0.2514 7.44%
2003-09-03 0 0.242 0.242 0.245 0.233 0.242 426,500 102,245 0.2397 0.242 0.242 0.245 0.233 0.242 426,500 0.2397 3.86%
2003-09-02 0 0.233 0.233 0.234 - - 0 0 - 0.233 0.233 0.234 - - 0 - 2.64%
2003-09-01 0 0.227 0.226 0.228 0.227 0.227 12,000 2,724 0.2270 0.227 0.226 0.228 0.227 0.227 12,000 0.2270 4.13%
2003-08-29 0 0.218 0.218 0.219 0.215 0.215 60,000 12,900 0.2150 0.218 0.218 0.219 0.215 0.215 60,000 0.2150 -0.91%
2003-08-28 0 0.220 0.220 0.226 - - 0 0 - 0.220 0.220 0.226 - - 0 - 10.00%
2003-08-27 0 0.200 0.200 0.203 - - 0 0 - 0.200 0.200 0.203 - - 0 - 2.56%
2003-08-26 0 0.195 0.195 - 0.192 0.192 159,000 30,524 0.1920 0.195 0.195 - 0.192 0.192 159,000 0.1920 1.56%
2003-08-25 0 0.192 0.192 0.195 0.182 0.192 430,000 78,684 0.1830 0.192 0.192 0.195 0.182 0.192 430,000 0.1830 4.92%
2003-08-22 0 0.183 0.182 0.190 0.183 0.188 92,300 17,199 0.1863 0.183 0.182 0.190 0.183 0.188 92,300 0.1863 -2.66%
2003-08-21 0 0.188 0.180 0.188 - - 0 0 - 0.188 0.180 0.188 - - 0 - -6.00%
2003-08-20 0 0.200 0.200 0.212 0.190 0.190 36,000 6,840 0.1900 0.200 0.200 0.212 0.190 0.190 36,000 0.1900 -1.96%
2003-08-19 0 0.204 0.204 0.209 0.204 0.217 254,000 53,042 0.2088 0.204 0.204 0.209 0.204 0.217 254,000 0.2088 2.00%
2003-08-18 0 0.200 0.200 0.205 0.192 0.200 152,000 29,684 0.1953 0.200 0.200 0.205 0.192 0.200 152,000 0.1953 8.11%
2003-08-15 0 0.185 0.172 0.194 0.180 0.185 203,700 36,651 0.1799 0.185 0.172 0.194 0.180 0.185 203,700 0.1799 -3.14%
2003-08-14 0 0.191 0.191 0.196 0.175 0.190 458,000 83,898 0.1832 0.191 0.191 0.196 0.175 0.190 458,000 0.1832 3.24%
2003-08-13 0 0.185 - 0.185 0.185 0.185 40,000 7,400 0.1850 0.185 - 0.185 0.185 0.185 40,000 0.1850 0.00%
2003-08-12 0 0.185 0.185 0.186 - - 600 96 0.1600 0.185 0.185 0.186 - - 600 0.1600 8.82%
2003-08-11 0 0.170 0.170 - 0.170 0.170 50,000 8,500 0.1700 0.170 0.170 - 0.170 0.170 50,000 0.1700 0.00%
2003-08-08 0 0.170 0.170 0.178 0.170 0.170 53,000 9,000 0.1698 0.170 0.170 0.178 0.170 0.170 53,000 0.1698 -0.58%
2003-08-07 0 0.171 0.166 - - - 0 0 - 0.171 0.166 - - - 0 - 0.00%
2003-08-06 0 0.171 0.171 0.184 0.171 0.171 40,000 6,840 0.1710 0.171 0.171 0.184 0.171 0.171 40,000 0.1710 -2.84%
2003-08-05 0 0.176 0.176 0.186 0.176 0.176 124,000 21,824 0.1760 0.176 0.176 0.186 0.176 0.176 124,000 0.1760 0.00%
2003-08-04 0 0.176 0.176 0.184 0.176 0.176 50,000 8,800 0.1760 0.176 0.176 0.184 0.176 0.176 50,000 0.1760 0.00%
2003-08-01 0 0.176 0.168 - - - 0 0 - 0.176 0.168 - - - 0 - 0.00%
2003-07-31 0 0.176 0.176 0.182 0.176 0.176 20,000 3,520 0.1760 0.176 0.176 0.182 0.176 0.176 20,000 0.1760 0.00%
2003-07-30 0 0.176 0.168 0.186 0.160 0.191 170,000 29,798 0.1753 0.176 0.168 0.186 0.160 0.191 170,000 0.1753 6.67%
2003-07-29 0 0.165 0.165 0.176 0.160 0.170 168,000 28,490 0.1696 0.165 0.165 0.176 0.160 0.170 168,000 0.1696 -8.33%
2003-07-28 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -10.00%
2003-07-25 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -4.76%
2003-07-24 0 0.210 - 0.210 - - 1,700 289 0.1700 0.210 - 0.210 - - 1,700 0.1700 -4.55%
2003-07-23 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2003-07-22 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2003-07-21 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -0.45%
2003-07-18 0 0.221 - 0.221 - - 0 0 - 0.221 - 0.221 - - 0 - -1.78%
2003-07-17 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -0.44%
2003-07-16 0 0.226 - 0.228 - - 0 0 - 0.226 - 0.228 - - 0 - 0.00%
2003-07-15 0 0.226 - 0.226 0.220 0.228 134,217 29,554 0.2202 0.226 - 0.226 0.220 0.228 134,217 0.2202 -0.88%
2003-07-14 0 0.228 0.227 0.228 0.190 0.228 106,000 22,954 0.2165 0.228 0.227 0.228 0.190 0.228 106,000 0.2165 0.00%
2003-07-11 0 0.228 - 0.228 0.228 0.228 2,000 456 0.2280 0.228 - 0.228 0.228 0.228 2,000 0.2280 1.79%
2003-07-10 0 0.224 - 0.224 0.231 0.231 2,000 462 0.2310 0.224 - 0.224 0.231 0.231 2,000 0.2310 -1.75%
2003-07-09 0 0.228 - 0.229 0.220 0.230 306,000 67,376 0.2202 0.228 - 0.229 0.220 0.230 306,000 0.2202 3.64%
2003-07-08 0 0.220 - 0.228 - - 0 0 - 0.220 - 0.228 - - 0 - 0.00%
2003-07-07 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2003-07-04 0 0.220 - 0.220 - - 100,000 22,000 0.2200 0.220 - 0.220 - - 100,000 0.2200 0.00%
2003-07-03 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2003-07-02 0 0.220 - 0.220 0.220 0.228 122,000 26,856 0.2201 0.220 - 0.220 0.220 0.228 122,000 0.2201 -2.22%
2003-06-30 0 0.225 - 0.228 - - 0 0 - 0.225 - 0.228 - - 0 - 0.00%
2003-06-27 0 0.225 0.225 0.226 - - 4,000 872 0.2180 0.225 0.225 0.226 - - 4,000 0.2180 3.21%
2003-06-26 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -1.80%
2003-06-25 0 0.222 - 0.230 - - 0 0 - 0.222 - 0.230 - - 0 - 0.00%
2003-06-24 0 0.222 0.230 0.231 - - 0 0 - 0.222 0.230 0.231 - - 0 - 16.84%
2003-06-23 0 0.190 0.199 0.208 0.170 0.208 11,700 2,199 0.1879 0.190 0.199 0.208 0.170 0.208 11,700 0.1879 -6.40%
2003-06-20 0 0.203 - 0.203 0.203 0.203 2,000 406 0.2030 0.203 - 0.203 0.203 0.203 2,000 0.2030 1.50%
2003-06-19 0 0.200 0.190 0.200 0.170 0.218 88,000 15,276 0.1736 0.200 0.190 0.200 0.170 0.218 88,000 0.1736 11.11%
2003-06-18 0 0.180 0.180 0.226 0.180 0.219 10,000 1,878 0.1878 0.180 0.180 0.226 0.180 0.219 10,000 0.1878 -14.29%
2003-06-17 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -12.50%
2003-06-16 0 0.240 - 0.240 0.242 0.242 6,000 1,452 0.2420 0.240 - 0.240 0.242 0.242 6,000 0.2420 2.13%
2003-06-13 0 0.235 - 0.235 0.228 0.235 137,227 31,585 0.2302 0.235 - 0.235 0.228 0.235 137,227 0.2302 6.82%
2003-06-12 0 0.220 0.171 0.220 - - 0 0 - 0.220 0.171 0.220 - - 0 - 0.00%
2003-06-11 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2003-06-10 0 0.220 0.170 0.220 - - 0 0 - 0.220 0.170 0.220 - - 0 - 0.00%
2003-06-09 0 0.220 - 0.221 0.220 0.220 2,000 440 0.2200 0.220 - 0.221 0.220 0.220 2,000 0.2200 7.84%
2003-06-06 0 0.204 0.166 0.228 0.135 0.204 41,282 6,768 0.1639 0.204 0.166 0.228 0.135 0.204 41,282 0.1639 -7.27%
2003-06-05 0 0.220 - 0.220 0.222 0.222 12,000 2,664 0.2220 0.220 - 0.220 0.222 0.222 12,000 0.2220 4.27%
2003-06-03 0 0.211 0.205 0.211 0.160 0.211 36,000 5,964 0.1657 0.211 0.205 0.211 0.160 0.211 36,000 0.1657 -0.94%
2003-06-02 0 0.213 0.111 0.213 0.213 0.213 2,000 426 0.2130 0.213 0.111 0.213 0.213 0.213 2,000 0.2130 1.43%
2003-05-30 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -5.41%
2003-05-29 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2003-05-28 0 0.222 0.222 0.228 0.208 0.210 218,000 45,524 0.2088 0.222 0.222 0.228 0.208 0.210 218,000 0.2088 6.73%
2003-05-27 0 0.208 0.208 0.210 0.208 0.208 100,000 20,800 0.2080 0.208 0.208 0.210 0.208 0.208 100,000 0.2080 -3.70%
2003-05-26 0 0.216 0.219 0.220 0.205 0.210 162,000 33,380 0.2060 0.216 0.219 0.220 0.205 0.210 162,000 0.2060 5.37%
2003-05-23 0 0.205 0.150 0.208 0.205 0.220 16,000 3,408 0.2130 0.205 0.150 0.208 0.205 0.220 16,000 0.2130 3.02%
2003-05-22 0 0.199 0.199 0.200 0.190 0.200 128,000 24,900 0.1945 0.199 0.199 0.200 0.190 0.200 128,000 0.1945 7.57%
2003-05-21 0 0.185 0.170 0.192 0.163 0.185 187,000 33,673 0.1801 0.185 0.170 0.192 0.163 0.185 187,000 0.1801 19.35%
2003-05-20 0 0.155 0.155 - 0.150 0.150 10,000 1,500 0.1500 0.155 0.155 - 0.150 0.150 10,000 0.1500 3.33%
2003-05-19 0 0.150 0.150 - 0.101 0.155 252,000 30,950 0.1228 0.150 0.150 - 0.101 0.155 252,000 0.1228 -25.00%
2003-05-16 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2003-05-15 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2003-05-14 0 0.200 0.200 - - - 0 0 - 0.200 0.200 - - - 0 - 5.26%
2003-05-13 0 0.190 0.190 0.200 0.190 0.195 94,000 18,110 0.1927 0.190 0.190 0.200 0.190 0.195 94,000 0.1927 -17.39%
2003-05-12 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-05-09 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -3.77%
2003-05-07 0 0.239 - 0.239 0.250 0.260 4,000 1,020 0.2550 0.239 - 0.239 0.250 0.260 4,000 0.2550 12.74%
2003-05-06 0 0.212 - 0.212 0.212 0.212 2,000 424 0.2120 0.212 - 0.212 0.212 0.212 2,000 0.2120 30.06%
2003-05-05 0 0.163 - 0.200 - - 0 0 - 0.163 - 0.200 - - 0 - 0.00%
2003-05-02 0 0.163 0.163 0.165 0.091 0.091 2,000 182 0.0910 0.163 0.163 0.165 0.091 0.091 2,000 0.0910 2.52%
2003-04-30 0 0.159 0.159 0.168 0.155 0.155 48,000 7,440 0.1550 0.159 0.159 0.168 0.155 0.155 48,000 0.1550 13.57%
2003-04-29 0 0.140 0.140 0.147 0.125 0.133 7,500 969 0.1292 0.140 0.140 0.147 0.125 0.133 7,500 0.1292 16.67%
2003-04-28 0 0.120 0.120 0.128 - - 0 0 - 0.120 0.120 0.128 - - 0 - 0.00%
2003-04-25 0 0.120 0.120 - 0.120 0.120 60,000 7,200 0.1200 0.120 0.120 - 0.120 0.120 60,000 0.1200 0.00%
2003-04-24 0 0.120 0.120 - 0.100 0.170 422,000 50,340 0.1193 0.120 0.120 - 0.100 0.170 422,000 0.1193 -29.41%
2003-04-23 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -15.00%
2003-04-22 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -3.38%
2003-04-17 0 0.207 - 0.207 - - 0 0 - 0.207 - 0.207 - - 0 - -10.00%
2003-04-16 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2003-04-15 0 0.230 - 0.230 0.236 0.236 2,000 472 0.2360 0.230 - 0.230 0.236 0.236 2,000 0.2360 0.44%
2003-04-14 0 0.229 - 0.236 - - 800 160 0.2000 0.229 - 0.236 - - 800 0.2000 0.00%
2003-04-11 0 0.229 - 0.230 0.229 0.229 2,000 458 0.2290 0.229 - 0.230 0.229 0.229 2,000 0.2290 1.78%
2003-04-10 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - -7.02%
2003-04-09 0 0.242 - 0.242 0.250 0.260 6,900 1,776 0.2574 0.242 - 0.242 0.250 0.260 6,900 0.2574 -2.02%
2003-04-08 0 0.247 - 0.247 0.249 0.249 2,000 498 0.2490 0.247 - 0.247 0.249 0.249 2,000 0.2490 0.82%
2003-04-07 0 0.245 - 0.245 0.250 0.250 2,000 500 0.2500 0.245 - 0.245 0.250 0.250 2,000 0.2500 0.41%
2003-04-04 0 0.244 - 0.244 0.245 0.245 330,000 80,850 0.2450 0.244 - 0.244 0.245 0.245 330,000 0.2450 -1.61%
2003-04-03 0 0.248 0.248 0.249 - - 0 0 - 0.248 0.248 0.249 - - 0 - 5.98%
2003-04-02 0 0.234 0.234 0.235 - - 0 0 - 0.234 0.234 0.235 - - 0 - 7.34%
2003-04-01 0 0.218 0.218 0.219 0.210 0.210 140,000 29,400 0.2100 0.218 0.218 0.219 0.210 0.210 140,000 0.2100 4.81%
2003-03-31 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2003-03-28 0 0.208 - 0.209 0.208 0.209 14,000 2,924 0.2089 0.208 - 0.209 0.208 0.209 14,000 0.2089 -0.48%
2003-03-27 0 0.209 0.209 0.210 - - 400 78 0.1950 0.209 0.209 0.210 - - 400 0.1950 2.96%
2003-03-26 0 0.203 - 0.203 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
2003-03-25 0 0.203 0.203 0.205 0.180 0.188 174,000 31,720 0.1823 0.203 0.203 0.205 0.180 0.188 174,000 0.1823 11.54%
2003-03-24 0 0.182 0.182 0.190 0.182 0.182 30,000 5,460 0.1820 0.182 0.182 0.190 0.182 0.182 30,000 0.1820 -2.15%
2003-03-21 0 0.186 0.186 0.194 - - 500 89 0.1780 0.186 0.186 0.194 - - 500 0.1780 3.33%
2003-03-20 0 0.180 0.180 0.194 0.180 0.180 50,000 9,000 0.1800 0.180 0.180 0.194 0.180 0.180 50,000 0.1800 -2.17%
2003-03-19 0 0.184 0.180 0.194 - - 0 0 - 0.184 0.180 0.194 - - 0 - 0.00%
2003-03-18 0 0.184 0.184 0.192 0.180 0.184 218,000 39,920 0.1831 0.184 0.184 0.192 0.180 0.184 218,000 0.1831 1.10%
2003-03-17 0 0.182 0.182 0.191 0.182 0.182 400,000 74,200 0.1855 0.182 0.182 0.191 0.182 0.182 400,000 0.1855 -4.21%
2003-03-14 0 0.190 0.190 0.192 0.180 0.190 120,000 21,780 0.1815 0.190 0.190 0.192 0.180 0.190 120,000 0.1815 8.57%
2003-03-13 0 0.175 0.175 0.185 0.160 0.160 18,000 2,880 0.1600 0.175 0.175 0.185 0.160 0.160 18,000 0.1600 -5.91%
2003-03-12 0 0.186 0.162 0.186 0.180 0.186 90,000 16,320 0.1813 0.186 0.162 0.186 0.180 0.186 90,000 0.1813 3.33%
2003-03-11 0 0.180 0.173 0.188 0.180 0.196 859,200 156,866 0.1826 0.180 0.173 0.188 0.180 0.196 859,200 0.1826 0.00%
2003-03-10 0 0.180 0.169 0.195 - - 0 0 - 0.180 0.169 0.195 - - 0 - 0.00%
2003-03-07 0 0.180 0.172 0.180 - - 0 0 - 0.180 0.172 0.180 - - 0 - -1.10%
2003-03-06 0 0.182 0.179 - 0.178 0.185 1,660,000 300,360 0.1809 0.182 0.179 - 0.178 0.185 1,660,000 0.1809 -4.21%
2003-03-05 0 0.190 0.190 0.204 0.185 0.219 1,086,000 215,478 0.1984 0.190 0.190 0.204 0.185 0.219 1,086,000 0.1984 -21.81%
2003-03-04 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - -2.02%
2003-03-03 0 0.248 - 0.250 0.248 0.250 232,000 57,540 0.2480 0.248 - 0.250 0.248 0.250 232,000 0.2480 0.00%
2003-02-28 0 0.248 0.245 0.248 0.229 0.248 448,000 107,868 0.2408 0.248 0.245 0.248 0.229 0.248 448,000 0.2408 4.64%
2003-02-27 0 0.237 0.230 0.237 0.230 0.280 1,350,000 337,998 0.2504 0.237 0.230 0.237 0.230 0.280 1,350,000 0.2504 -15.36%
2003-02-26 1 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2003-02-25 1 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2003-02-24 0 0.280 0.275 0.280 0.280 0.280 130,000 36,400 0.2800 0.280 0.275 0.280 0.280 0.280 130,000 0.2800 0.00%
2003-02-21 0 0.280 0.270 0.280 0.275 0.300 1,212,000 340,810 0.2812 0.280 0.270 0.280 0.275 0.300 1,212,000 0.2812 -1.75%
2003-02-20 0 0.285 0.285 0.290 0.270 0.300 2,700,000 773,520 0.2865 0.285 0.285 0.290 0.270 0.300 2,700,000 0.2865 1.79%
2003-02-19 0 0.280 0.270 0.275 0.275 0.285 1,550,000 433,300 0.2795 0.280 0.270 0.275 0.275 0.285 1,550,000 0.2795 0.00%
2003-02-18 0 0.280 0.280 0.290 0.270 0.320 3,458,000 1,014,810 0.2935 0.280 0.280 0.290 0.270 0.320 3,458,000 0.2935 -6.67%
2003-02-17 0 0.300 0.290 0.300 0.220 0.300 3,614,320 970,448 0.2685 0.300 0.290 0.300 0.220 0.300 3,614,320 0.2685 36.99%
2003-02-14 0 0.219 0.219 0.220 0.200 0.226 288,000 60,384 0.2097 0.219 0.219 0.220 0.200 0.226 288,000 0.2097 2.34%
2003-02-13 0 0.214 0.214 0.220 0.205 0.210 10,000 2,090 0.2090 0.214 0.214 0.220 0.205 0.210 10,000 0.2090 -2.73%
2003-02-12 0 0.220 - 0.220 0.220 0.229 1,163,000 261,457 0.2248 0.220 - 0.220 0.220 0.229 1,163,000 0.2248 -4.35%
2003-02-11 0 0.230 0.217 0.230 0.190 0.232 691,970 150,892 0.2181 0.230 0.217 0.230 0.190 0.232 691,970 0.2181 10.58%
2003-02-10 1 0.208 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2003-02-07 0 0.208 0.208 0.210 0.180 0.210 302,000 57,862 0.1916 0.208 0.208 0.210 0.180 0.210 302,000 0.1916 11.83%
2003-02-06 0 0.186 0.183 0.186 0.183 0.190 394,000 73,834 0.1874 0.186 0.183 0.186 0.183 0.190 394,000 0.1874 -0.53%
2003-02-05 0 0.187 0.186 0.188 0.183 0.188 940,000 175,600 0.1868 0.187 0.186 0.188 0.183 0.188 940,000 0.1868 -0.53%
2003-02-04 0 0.188 0.188 0.190 - - 300 54 0.1800 0.188 0.188 0.190 - - 300 0.1800 1.62%
2003-01-30 0 0.185 0.179 0.185 0.172 0.185 410,000 75,578 0.1843 0.185 0.179 0.185 0.172 0.185 410,000 0.1843 2.78%
2003-01-29 0 0.180 0.169 0.180 0.162 0.180 1,052,000 177,158 0.1684 0.180 0.169 0.180 0.162 0.180 1,052,000 0.1684 5.88%
2003-01-28 0 0.170 - 0.171 0.170 0.170 180,000 30,600 0.1700 0.170 - 0.171 0.170 0.170 180,000 0.1700 6.25%
2003-01-27 0 0.160 0.160 0.170 0.160 0.160 300,000 48,000 0.1600 0.160 0.160 0.170 0.160 0.160 300,000 0.1600 -3.03%
2003-01-24 0 0.165 0.165 - 0.160 0.163 218,000 35,084 0.1609 0.165 0.165 - 0.160 0.163 218,000 0.1609 2.48%
2003-01-23 0 0.161 0.161 0.165 0.160 0.170 644,000 103,876 0.1613 0.161 0.161 0.165 0.160 0.170 644,000 0.1613 -1.23%
2003-01-22 0 0.163 0.160 0.165 0.163 0.168 320,000 52,910 0.1653 0.163 0.160 0.165 0.163 0.168 320,000 0.1653 -11.41%
2003-01-21 0 0.184 - 0.184 0.188 0.188 4,000 752 0.1880 0.184 - 0.184 0.188 0.188 4,000 0.1880 3.37%
2003-01-20 0 0.178 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2003-01-17 0 0.178 - 0.185 - - 0 0 - 0.178 - 0.185 - - 0 - 0.00%
2003-01-16 0 0.178 - 0.180 - - 0 0 - 0.178 - 0.180 - - 0 - 0.00%
2003-01-15 0 0.178 - 0.185 - - 0 0 - 0.178 - 0.185 - - 0 - 0.00%
2003-01-14 0 0.178 0.166 0.180 0.178 0.178 50,000 8,900 0.1780 0.178 0.166 0.180 0.178 0.178 50,000 0.1780 4.71%
2003-01-13 0 0.170 0.170 0.175 0.170 0.170 94,000 15,980 0.1700 0.170 0.170 0.175 0.170 0.170 94,000 0.1700 0.00%
2003-01-10 0 0.170 0.170 0.176 0.170 0.175 110,000 18,716 0.1701 0.170 0.170 0.176 0.170 0.175 110,000 0.1701 -5.03%
2003-01-09 0 0.179 0.171 0.180 - - 0 0 - 0.179 0.171 0.180 - - 0 - 0.00%
2003-01-08 0 0.179 - 0.185 - - 0 0 - 0.179 - 0.185 - - 0 - 0.00%
2003-01-07 0 0.179 - 0.180 - - 0 0 - 0.179 - 0.180 - - 0 - 0.00%
2003-01-06 0 0.179 0.179 0.186 0.160 0.160 98,000 15,680 0.1600 0.179 0.179 0.186 0.160 0.160 98,000 0.1600 8.48%
2003-01-03 0 0.165 0.165 0.180 0.165 0.176 100,000 16,522 0.1652 0.165 0.165 0.180 0.165 0.176 100,000 0.1652 -2.94%
2003-01-02 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -5.56%
2002-12-31 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -5.26%
2002-12-30 0 0.190 0.190 0.210 - - 0 0 - 0.190 0.190 0.210 - - 0 - 11.76%
2002-12-27 0 0.170 - 0.178 0.170 0.170 4,000 680 0.1700 0.170 - 0.178 0.170 0.170 4,000 0.1700 4.29%
2002-12-24 0 0.163 0.170 0.187 - - 0 0 - 0.163 0.170 0.187 - - 0 - 5.16%
2002-12-23 0 0.155 0.146 0.155 0.139 0.165 40,000 6,124 0.1531 0.155 0.146 0.155 0.139 0.165 40,000 0.1531 0.00%
2002-12-20 0 0.155 0.155 0.163 0.155 0.155 80,000 12,400 0.1550 0.155 0.155 0.163 0.155 0.155 80,000 0.1550 0.00%
2002-12-19 0 0.155 0.150 0.187 0.155 0.155 260,000 40,300 0.1550 0.155 0.150 0.187 0.155 0.155 260,000 0.1550 -14.84%
2002-12-18 0 0.182 0.150 0.182 0.140 0.182 60,000 8,570 0.1428 0.182 0.150 0.182 0.140 0.182 60,000 0.1428 -2.67%
2002-12-17 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - -1.58%
2002-12-16 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2002-12-13 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2002-12-12 0 0.190 - 0.194 0.185 0.190 22,000 4,080 0.1855 0.190 - 0.194 0.185 0.190 22,000 0.1855 -1.04%
2002-12-11 0 0.192 - 0.196 - - 0 0 - 0.192 - 0.196 - - 0 - 0.00%
2002-12-10 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
2002-12-09 0 0.192 - 0.192 - - 0 0 - 0.192 - 0.192 - - 0 - -1.03%
2002-12-06 0 0.194 0.186 0.194 0.180 0.200 248,000 47,680 0.1923 0.194 0.186 0.194 0.180 0.200 248,000 0.1923 2.11%
2002-12-05 0 0.190 0.195 - 0.176 0.190 204,500 36,958 0.1807 0.190 0.195 - 0.176 0.190 204,500 0.1807 3.26%
2002-12-04 0 0.184 0.184 0.198 0.184 0.210 1,114,000 221,492 0.1988 0.184 0.184 0.198 0.184 0.210 1,114,000 0.1988 -8.00%
2002-12-03 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -0.99%
2002-12-02 0 0.202 0.191 0.202 0.165 0.202 715,000 129,919 0.1817 0.202 0.191 0.202 0.165 0.202 715,000 0.1817 26.25%
2002-11-29 0 0.160 0.160 - 0.150 0.160 40,000 6,200 0.1550 0.160 0.160 - 0.150 0.160 40,000 0.1550 5.26%
2002-11-28 0 0.152 0.152 0.180 0.152 0.160 68,000 10,416 0.1532 0.152 0.152 0.180 0.152 0.160 68,000 0.1532 -15.56%
2002-11-27 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -5.26%
2002-11-26 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
2002-11-25 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-11-22 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-11-21 0 0.200 - 0.200 - - 500 95 0.1900 0.200 - 0.200 - - 500 0.1900 -4.76%
2002-11-20 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -12.50%
2002-11-19 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
2002-11-18 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2002-11-15 0 0.250 0.250 0.255 0.250 0.250 38,000 9,500 0.2500 0.250 0.250 0.255 0.250 0.250 38,000 0.2500 0.00%
2002-11-14 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2002-11-13 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -1.96%
2002-11-12 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -1.92%
2002-11-11 0 0.260 - 0.260 0.280 0.280 2,000 560 0.2800 0.260 - 0.260 0.280 0.280 2,000 0.2800 -3.70%
2002-11-08 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-11-07 0 0.270 - 0.270 - - 800 192 0.2400 0.270 - 0.270 - - 800 0.2400 0.00%
2002-11-06 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-11-05 0 0.270 - 0.270 0.280 0.280 2,000 560 0.2800 0.270 - 0.270 0.280 0.280 2,000 0.2800 10.20%
2002-11-04 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2002-11-01 0 0.245 - 0.245 - - 20,000 5,000 0.2500 0.245 - 0.245 - - 20,000 0.2500 -10.91%
2002-10-31 0 0.275 - 0.275 0.275 0.275 2,000 550 0.2750 0.275 - 0.275 0.275 0.275 2,000 0.2750 1.85%
2002-10-30 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2002-10-29 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2002-10-28 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
2002-10-25 0 0.275 - 0.275 0.275 0.275 2,000 550 0.2750 0.275 - 0.275 0.275 0.275 2,000 0.2750 1.85%
2002-10-24 0 0.270 - 0.270 - - 336 81 0.2411 0.270 - 0.270 - - 336 0.2411 -3.57%
2002-10-23 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-10-22 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-10-21 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-10-18 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-10-17 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-10-16 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-10-15 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-10-11 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-10-10 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-10-09 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-10-08 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
2002-10-07 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
2002-10-04 0 0.280 - 0.300 - - 0 0 - 0.280 - 0.300 - - 0 - 0.00%
2002-10-03 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-10-02 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-09-30 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-09-27 0 0.280 - 0.280 - - 1,000 250 0.2500 0.280 - 0.280 - - 1,000 0.2500 0.00%
2002-09-26 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2002-09-25 0 0.280 - 0.280 0.285 0.285 4,000 1,140 0.2850 0.280 - 0.280 0.285 0.285 4,000 0.2850 3.70%
2002-09-24 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-09-23 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-09-20 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2002-09-19 0 0.270 0.265 0.270 0.210 0.270 4,000 960 0.2400 0.270 0.265 0.270 0.210 0.270 4,000 0.2400 0.00%
2002-09-18 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
2002-09-17 0 0.270 - 0.270 - - 500 120 0.2400 0.270 - 0.270 - - 500 0.2400 0.00%
2002-09-16 0 0.270 - 0.270 0.270 0.270 2,000 540 0.2700 0.270 - 0.270 0.270 0.270 2,000 0.2700 12.50%
2002-09-13 0 0.240 - 0.240 - - 727 160 0.2201 0.240 - 0.240 - - 727 0.2201 0.00%
2002-09-12 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -2.44%
2002-09-11 0 0.246 - 0.250 - - 0 0 - 0.246 - 0.250 - - 0 - 0.00%
2002-09-10 0 0.246 - 0.246 0.280 0.280 2,000 560 0.2800 0.246 - 0.246 0.280 0.280 2,000 0.2800 -3.53%
2002-09-09 0 0.255 0.249 0.255 0.250 0.255 12,000 3,010 0.2508 0.255 0.249 0.255 0.250 0.255 12,000 0.2508 2.00%
2002-09-06 0 0.250 0.240 0.250 0.200 0.280 198,000 44,620 0.2254 0.250 0.240 0.250 0.200 0.280 198,000 0.2254 13.64%
2002-09-05 0 0.220 0.220 - 0.220 0.220 7,400 1,530 0.2068 0.220 0.220 - 0.220 0.220 7,400 0.2068 10.00%
2002-09-04 0 0.200 - 0.208 0.200 0.200 4,000 800 0.2000 0.200 - 0.208 0.200 0.200 4,000 0.2000 5.26%
2002-09-03 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2002-09-02 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2002-08-30 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2002-08-29 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2002-08-28 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 1.06%
2002-08-27 0 0.188 0.188 - - - 0 0 - 0.188 0.188 - - - 0 - 1.62%
2002-08-26 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 2.78%
2002-08-23 0 0.180 - - 0.180 0.192 102,000 18,384 0.1802 0.180 - - 0.180 0.192 102,000 0.1802 -4.26%
2002-08-22 0 0.188 0.188 - 0.165 0.173 102,000 16,846 0.1652 0.188 0.188 - 0.165 0.173 102,000 0.1652 13.94%
2002-08-21 0 0.165 0.165 - 0.165 0.165 50,000 8,250 0.1650 0.165 0.165 - 0.165 0.165 50,000 0.1650 0.00%
2002-08-20 0 0.165 0.165 0.170 0.165 0.165 274,000 45,210 0.1650 0.165 0.165 0.170 0.165 0.165 274,000 0.1650 0.00%
2002-08-19 0 0.165 0.165 - 0.165 0.165 70,000 11,550 0.1650 0.165 0.165 - 0.165 0.165 70,000 0.1650 0.00%
2002-08-16 0 0.165 0.165 0.170 0.165 0.170 710,000 117,650 0.1657 0.165 0.165 0.170 0.165 0.170 710,000 0.1657 0.00%
2002-08-15 0 0.165 0.165 0.175 0.165 0.175 562,000 96,770 0.1722 0.165 0.165 0.175 0.165 0.175 562,000 0.1722 -9.84%
2002-08-14 0 0.183 - 0.183 0.183 0.183 280,000 51,240 0.1830 0.183 - 0.183 0.183 0.183 280,000 0.1830 -6.63%
2002-08-13 0 0.196 0.189 0.199 - - 0 0 - 0.196 0.189 0.199 - - 0 - 0.00%
2002-08-12 0 0.196 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2002-08-09 0 0.196 0.196 0.210 0.196 0.200 388,000 76,768 0.1979 0.196 0.196 0.210 0.196 0.200 388,000 0.1979 -6.67%
2002-08-08 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2002-08-07 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -0.47%
2002-08-06 1 0.211 - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2002-08-05 0 0.211 - 0.211 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
2002-08-02 0 0.211 - 0.220 0.211 0.211 200,000 42,200 0.2110 0.211 - 0.220 0.211 0.211 200,000 0.2110 -1.86%
2002-08-01 0 0.215 0.211 0.220 0.215 0.220 560,000 121,300 0.2166 0.215 0.211 0.220 0.215 0.220 560,000 0.2166 -4.44%
2002-07-31 0 0.225 0.225 - 0.216 0.221 188,000 41,108 0.2187 0.225 0.225 - 0.216 0.221 188,000 0.2187 1.81%
2002-07-30 0 0.221 0.217 0.221 0.217 0.223 252,000 55,792 0.2214 0.221 0.217 0.221 0.217 0.223 252,000 0.2214 1.38%
2002-07-29 0 0.218 0.212 0.218 0.207 0.228 216,000 45,828 0.2122 0.218 0.212 0.218 0.207 0.228 216,000 0.2122 5.31%
2002-07-26 0 0.207 0.207 0.212 0.207 0.212 978,000 205,162 0.2098 0.207 0.207 0.212 0.207 0.212 978,000 0.2098 -4.17%
2002-07-25 0 0.216 0.216 - 0.215 0.215 100,000 21,500 0.2150 0.216 0.216 - 0.215 0.215 100,000 0.2150 -2.70%
2002-07-24 0 0.222 0.215 - - - 0 0 - 0.222 0.215 - - - 0 - 0.00%
2002-07-23 0 0.222 0.215 - - - 0 0 - 0.222 0.215 - - - 0 - 0.00%
2002-07-22 0 0.222 0.222 0.230 0.217 0.220 4,000 874 0.2185 0.222 0.222 0.230 0.217 0.220 4,000 0.2185 0.91%
2002-07-19 0 0.220 0.219 0.220 - - 100,000 21,900 0.2190 0.220 0.219 0.220 - - 100,000 0.2190 0.00%
2002-07-18 0 0.220 0.219 0.220 - - 50,000 10,950 0.2190 0.220 0.219 0.220 - - 50,000 0.2190 -1.35%
2002-07-17 0 0.223 0.220 0.226 0.223 0.223 300,000 66,840 0.2228 0.223 0.220 0.226 0.223 0.223 300,000 0.2228 -3.04%
2002-07-16 0 0.230 0.230 - 0.230 0.230 570,000 131,100 0.2300 0.230 0.230 - 0.230 0.230 570,000 0.2300 -2.13%
2002-07-15 0 0.235 0.235 0.246 0.235 0.235 32,000 7,520 0.2350 0.235 0.235 0.246 0.235 0.235 32,000 0.2350 -5.24%
2002-07-12 0 0.248 - 0.250 - - 1,500 360 0.2400 0.248 - 0.250 - - 1,500 0.2400 0.00%
2002-07-11 0 0.248 0.248 0.250 0.241 0.248 740,000 181,740 0.2456 0.248 0.248 0.250 0.241 0.248 740,000 0.2456 -0.80%
2002-07-10 0 0.250 0.231 0.250 - - 0 0 - 0.250 0.231 0.250 - - 0 - -1.96%
2002-07-09 0 0.255 0.250 0.260 0.232 0.255 1,294,000 323,092 0.2497 0.255 0.250 0.260 0.232 0.255 1,294,000 0.2497 15.91%
2002-07-08 0 0.220 - 0.200 - - 0 0 - 0.220 - 0.200 - - 0 - -13.73%
2002-07-05 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -3.77%
2002-07-04 0 0.265 0.247 0.265 0.245 0.270 648,000 160,176 0.2472 0.265 0.247 0.265 0.245 0.270 648,000 0.2472 1.92%
2002-07-03 0 0.260 0.260 0.265 - - 0 0 - 0.260 0.260 0.265 - - 0 - 6.12%
2002-07-02 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2002-06-28 0 0.245 0.233 0.245 0.235 0.245 850,000 199,850 0.2351 0.245 0.233 0.245 0.235 0.245 850,000 0.2351 4.26%
2002-06-27 0 0.235 0.219 0.235 0.225 0.240 342,000 78,668 0.2300 0.235 0.219 0.235 0.225 0.240 342,000 0.2300 6.82%
2002-06-26 0 0.220 0.218 0.230 0.216 0.238 1,120,300 246,505 0.2200 0.220 0.218 0.230 0.216 0.238 1,120,300 0.2200 -7.56%
2002-06-25 0 0.238 - 0.238 0.238 0.238 2,000 476 0.2380 0.238 - 0.238 0.238 0.238 2,000 0.2380 1.28%
2002-06-24 0 0.235 0.221 0.235 0.225 0.244 214,000 49,326 0.2305 0.235 0.221 0.235 0.225 0.244 214,000 0.2305 6.82%
2002-06-21 0 0.220 0.212 0.239 0.220 0.239 1,610,000 361,390 0.2245 0.220 0.212 0.239 0.220 0.239 1,610,000 0.2245 -13.73%
2002-06-20 0 0.255 - 0.255 0.255 0.265 8,000 2,070 0.2588 0.255 - 0.255 0.255 0.265 8,000 0.2588 2.00%
2002-06-19 0 0.250 0.242 0.275 0.236 0.275 558,000 135,350 0.2426 0.250 0.242 0.275 0.236 0.275 558,000 0.2426 -13.79%
2002-06-18 0 0.290 - 0.290 0.300 0.300 2,000 600 0.3000 0.290 - 0.290 0.300 0.300 2,000 0.3000 3.57%
2002-06-17 0 0.280 - 0.280 0.310 0.310 2,000 620 0.3100 0.280 - 0.280 0.310 0.310 2,000 0.3100 -6.67%
2002-06-14 0 0.300 - 0.300 0.320 0.320 2,000 640 0.3200 0.300 - 0.300 0.320 0.320 2,000 0.3200 -3.23%
2002-06-13 0 0.310 - 0.310 0.300 0.315 490,000 147,620 0.3013 0.310 - 0.310 0.300 0.315 490,000 0.3013 5.08%
2002-06-12 0 0.295 0.295 0.300 0.250 0.280 250,000 66,160 0.2646 0.295 0.295 0.300 0.250 0.280 250,000 0.2646 5.36%
2002-06-11 0 0.280 0.280 0.285 0.260 0.300 678,000 178,120 0.2627 0.280 0.280 0.285 0.260 0.300 678,000 0.2627 -5.08%
2002-06-10 0 0.295 - 0.295 0.295 0.295 6,000 1,770 0.2950 0.295 - 0.295 0.295 0.295 6,000 0.2950 1.72%
2002-06-07 0 0.290 - 0.295 0.290 0.290 2,000 580 0.2900 0.290 - 0.295 0.290 0.290 2,000 0.2900 1.75%
2002-06-06 0 0.285 0.280 0.285 0.250 0.285 32,368 8,438 0.2607 0.285 0.280 0.285 0.250 0.285 32,368 0.2607 -5.00%
2002-06-05 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2002-06-04 0 0.300 - 0.300 0.310 0.310 2,000 620 0.3100 0.300 - 0.300 0.310 0.310 2,000 0.3100 -1.64%
2002-06-03 0 0.305 - 0.305 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
2002-05-31 0 0.305 0.305 0.310 0.290 0.325 400,000 120,500 0.3013 0.305 0.305 0.310 0.290 0.325 400,000 0.3013 -3.17%
2002-05-30 0 0.315 - 0.315 0.315 0.320 36,613 11,638 0.3179 0.315 - 0.315 0.315 0.320 36,613 0.3179 5.00%
2002-05-29 0 0.300 - 0.300 0.305 0.310 140,000 42,150 0.3011 0.300 - 0.300 0.305 0.310 140,000 0.3011 -1.64%
2002-05-28 0 0.305 - 0.305 0.320 0.340 250,000 80,040 0.3202 0.305 - 0.305 0.320 0.340 250,000 0.3202 -1.61%
2002-05-27 1 0.310 - - - - 0 0 - 0.310 - - - - 0 - 0.00%
2002-05-24 0 0.310 0.300 0.310 0.260 0.330 1,486,200 455,298 0.3064 0.310 0.300 0.310 0.260 0.330 1,486,200 0.3064 24.00%
2002-05-23 0 0.250 - 0.275 0.250 0.275 174,000 43,740 0.2514 0.250 - 0.275 0.250 0.275 174,000 0.2514 2.04%
2002-05-22 0 0.245 0.245 0.250 0.235 0.235 14,000 3,290 0.2350 0.245 0.245 0.250 0.235 0.235 14,000 0.2350 4.26%
2002-05-21 0 0.235 - - - - 190,000 44,650 0.2350 0.235 - - - - 190,000 0.2350 0.00%
2002-05-17 0 0.235 - 0.235 0.240 0.240 20,000 4,800 0.2400 0.235 - 0.235 0.240 0.240 20,000 0.2400 -2.08%
2002-05-16 0 0.240 0.240 0.249 0.240 0.250 70,000 16,820 0.2403 0.240 0.240 0.249 0.240 0.250 70,000 0.2403 -2.04%
2002-05-15 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2002-05-14 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2002-05-13 0 0.245 - 0.248 - - 0 0 - 0.245 - 0.248 - - 0 - 0.00%
2002-05-10 0 0.245 0.245 - 0.235 0.240 98,000 23,500 0.2398 0.245 0.245 - 0.235 0.240 98,000 0.2398 2.08%
2002-05-09 0 0.240 - 0.245 0.240 0.240 2,000 480 0.2400 0.240 - 0.245 0.240 0.240 2,000 0.2400 -2.04%
2002-05-08 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -5.77%
2002-05-07 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
2002-05-06 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2002-05-03 0 0.265 0.265 0.270 - - 0 0 - 0.265 0.265 0.270 - - 0 - 6.00%
2002-05-02 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2002-04-30 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2002-04-29 0 0.250 - - - - 1,500 345 0.2300 0.250 - - - - 1,500 0.2300 0.00%
2002-04-26 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2002-04-25 0 0.250 - 0.270 - - 0 0 - 0.250 - 0.270 - - 0 - 0.00%
2002-04-24 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.250 - 0.250 0.250 0.250 50,000 0.2500 -1.96%
2002-04-23 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 2.00%
2002-04-22 0 0.250 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
2002-04-19 0 0.250 - 0.250 - - 20,000 4,900 0.2450 0.250 - 0.250 - - 20,000 0.2450 0.00%
2002-04-18 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 2.04%
2002-04-17 0 0.245 - - - - 0 0 - 0.245 - - - - 0 - 0.00%
2002-04-16 0 0.245 0.245 - 0.245 0.245 10,000 2,450 0.2450 0.245 0.245 - 0.245 0.245 10,000 0.2450 -2.00%
2002-04-15 0 0.250 - 0.250 0.250 0.260 135,545 34,311 0.2531 0.250 - 0.250 0.250 0.260 135,545 0.2531 -1.96%
2002-04-12 0 0.255 0.255 0.260 0.255 0.255 5,037 1,269 0.2519 0.255 0.255 0.260 0.255 0.255 5,037 0.2519 2.00%
2002-04-11 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
2002-04-10 0 0.250 0.250 0.260 0.250 0.250 10,000 2,500 0.2500 0.250 0.250 0.260 0.250 0.250 10,000 0.2500 -1.96%
2002-04-09 0 0.255 0.255 0.260 0.255 0.255 30,000 7,650 0.2550 0.255 0.255 0.260 0.255 0.255 30,000 0.2550 -1.92%
2002-04-08 0 0.260 - 0.260 0.270 0.270 40,000 10,800 0.2700 0.260 - 0.260 0.270 0.270 40,000 0.2700 -7.14%
2002-04-04 0 0.280 0.280 0.290 0.260 0.260 40,000 10,400 0.2600 0.280 0.280 0.290 0.260 0.260 40,000 0.2600 1.82%
2002-04-03 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2002-04-02 0 0.275 0.275 0.300 0.260 0.285 892,000 247,220 0.2772 0.275 0.275 0.300 0.260 0.285 892,000 0.2772 7.84%
2002-03-28 0 0.255 - 0.265 - - 0 0 - 0.255 - 0.265 - - 0 - 0.00%
2002-03-27 0 0.255 - 0.260 0.255 0.255 700,000 178,500 0.2550 0.255 - 0.260 0.255 0.255 700,000 0.2550 4.08%
2002-03-26 0 0.245 - 0.255 - - 0 0 - 0.245 - 0.255 - - 0 - 0.00%
2002-03-25 0 0.245 - 0.245 - - 160,000 39,200 0.2450 0.245 - 0.245 - - 160,000 0.2450 0.00%
2002-03-22 0 0.245 - 0.245 0.250 0.250 2,000 500 0.2500 0.245 - 0.245 0.250 0.250 2,000 0.2500 -2.00%
2002-03-21 0 0.250 0.250 0.255 - - 728 175 0.2404 0.250 0.250 0.255 - - 728 0.2404 0.00%
2002-03-20 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2002-03-19 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
2002-03-18 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2002-03-15 0 0.250 - 0.250 0.228 0.250 154,000 35,428 0.2301 0.250 - 0.250 0.228 0.250 154,000 0.2301 10.62%
2002-03-14 0 0.226 0.225 - 0.210 0.226 84,000 18,740 0.2231 0.226 0.225 - 0.210 0.226 84,000 0.2231 7.62%
2002-03-13 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2002-03-12 0 0.210 0.210 - 0.194 0.194 8,260 1,596 0.1932 0.210 0.210 - 0.194 0.194 8,260 0.1932 5.00%
2002-03-11 0 0.200 0.200 - 0.200 0.200 20,000 4,000 0.2000 0.200 0.200 - 0.200 0.200 20,000 0.2000 -2.44%
2002-03-08 0 0.205 0.205 - 0.205 0.205 17,000 3,478 0.2046 0.205 0.205 - 0.205 0.205 17,000 0.2046 -2.38%
2002-03-07 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2002-03-06 0 0.210 - - - - 20,000 4,200 0.2100 0.210 - - - - 20,000 0.2100 0.00%
2002-03-05 0 0.210 0.210 0.220 0.210 0.220 230,000 49,300 0.2143 0.210 0.210 0.220 0.210 0.220 230,000 0.2143 -4.55%
2002-03-04 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2002-03-01 0 0.220 - 0.230 0.220 0.220 70,000 15,400 0.2200 0.220 - 0.230 0.220 0.220 70,000 0.2200 -3.51%
2002-02-28 0 0.228 - 0.228 0.220 0.228 60,000 13,472 0.2245 0.228 - 0.228 0.220 0.228 60,000 0.2245 3.64%
2002-02-27 0 0.220 0.212 - - - 0 0 - 0.220 0.212 - - - 0 - 0.00%
2002-02-26 0 0.220 0.210 0.220 0.220 0.235 102,000 22,470 0.2203 0.220 0.210 0.220 0.220 0.235 102,000 0.2203 -6.38%
2002-02-25 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2002-02-22 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2002-02-21 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2002-02-20 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2002-02-19 0 0.235 0.231 0.235 - - 0 0 - 0.235 0.231 0.235 - - 0 - 0.00%
2002-02-18 0 0.235 0.230 0.235 - - 0 0 - 0.235 0.230 0.235 - - 0 - 0.00%
2002-02-15 0 0.235 0.230 - - - 0 0 - 0.235 0.230 - - - 0 - 0.00%
2002-02-11 0 0.235 0.228 0.235 0.235 0.235 2,000 470 0.2350 0.235 0.228 0.235 0.235 0.235 2,000 0.2350 4.44%
2002-02-08 0 0.225 0.220 0.232 0.225 0.228 818,000 186,058 0.2275 0.225 0.220 0.232 0.225 0.228 818,000 0.2275 0.00%
2002-02-07 0 0.225 - 0.225 0.226 0.226 760,000 171,760 0.2260 0.225 - 0.225 0.226 0.226 760,000 0.2260 -0.44%
2002-02-06 0 0.226 0.200 0.228 0.200 0.226 684,000 153,274 0.2241 0.226 0.200 0.228 0.200 0.226 684,000 0.2241 6.10%
2002-02-05 0 0.213 0.206 0.213 0.213 0.217 40,000 8,600 0.2150 0.213 0.206 0.213 0.213 0.217 40,000 0.2150 -0.47%
2002-02-04 0 0.214 - 0.214 0.200 0.230 1,200,000 270,424 0.2254 0.214 - 0.214 0.200 0.230 1,200,000 0.2254 -4.04%
2002-02-01 0 0.223 0.196 0.225 0.200 0.228 950,000 211,710 0.2229 0.223 0.196 0.225 0.200 0.228 950,000 0.2229 0.45%
2002-01-31 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - 0.00%
2002-01-30 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - -0.45%
2002-01-29 0 0.223 - 0.225 0.217 0.225 350,000 77,480 0.2214 0.223 - 0.225 0.217 0.225 350,000 0.2214 5.19%
2002-01-28 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2002-01-25 0 0.212 - 0.219 0.208 0.212 50,000 10,520 0.2104 0.212 - 0.219 0.208 0.212 50,000 0.2104 4.43%
2002-01-24 0 0.203 0.203 0.205 0.201 0.201 18,633 3,732 0.2003 0.203 0.203 0.205 0.201 0.201 18,633 0.2003 0.50%
2002-01-23 0 0.202 - 0.202 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
2002-01-22 0 0.202 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2002-01-21 0 0.202 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2002-01-18 0 0.202 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2002-01-17 0 0.202 0.202 0.203 - - 0 0 - 0.202 0.202 0.203 - - 0 - 1.00%
2002-01-16 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-01-15 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2002-01-14 0 0.200 0.192 0.200 - - 0 0 - 0.200 0.192 0.200 - - 0 - -4.76%
2002-01-11 0 0.210 0.210 0.218 - - 0 0 - 0.210 0.210 0.218 - - 0 - 5.00%
2002-01-10 0 0.200 0.192 - 0.195 0.200 20,000 3,950 0.1975 0.200 0.192 - 0.195 0.200 20,000 0.1975 -4.76%
2002-01-09 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2002-01-08 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2002-01-07 0 0.210 - 0.210 - - 800 152 0.1900 0.210 - 0.210 - - 800 0.1900 0.00%
2002-01-04 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2002-01-03 0 0.210 0.210 0.213 - - 0 0 - 0.210 0.210 0.213 - - 0 - 1.94%
2002-01-02 0 0.206 - 0.210 - - 0 0 - 0.206 - 0.210 - - 0 - 0.00%
2001-12-31 0 0.206 - - - - 0 0 - 0.206 - - - - 0 - 0.00%
2001-12-28 0 0.206 0.198 0.206 - - 0 0 - 0.206 0.198 0.206 - - 0 - -5.94%
2001-12-27 0 0.219 - 0.220 - - 0 0 - 0.219 - 0.220 - - 0 - 0.00%
2001-12-24 0 0.219 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2001-12-21 0 0.219 - 0.223 - - 0 0 - 0.219 - 0.223 - - 0 - 0.00%
2001-12-20 0 0.219 - 0.222 - - 0 0 - 0.219 - 0.222 - - 0 - 0.00%
2001-12-19 0 0.219 0.210 0.220 0.213 0.239 1,344,000 304,628 0.2267 0.219 0.210 0.220 0.213 0.239 1,344,000 0.2267 -7.98%
2001-12-18 0 0.238 - 0.238 0.220 0.249 50,000 11,574 0.2315 0.238 - 0.238 0.220 0.249 50,000 0.2315 8.18%
2001-12-17 0 0.220 - 0.223 - - 0 0 - 0.220 - 0.223 - - 0 - 0.00%
2001-12-14 0 0.220 0.220 0.223 - - 0 0 - 0.220 0.220 0.223 - - 0 - 4.76%
2001-12-13 0 0.210 0.206 0.220 0.210 0.210 200,000 42,000 0.2100 0.210 0.206 0.220 0.210 0.210 200,000 0.2100 -3.67%
2001-12-12 0 0.218 0.214 0.220 0.209 0.238 1,322,000 287,270 0.2173 0.218 0.214 0.220 0.209 0.238 1,322,000 0.2173 -6.03%
2001-12-11 0 0.232 0.230 0.235 - - 0 0 - 0.232 0.230 0.235 - - 0 - 0.00%
2001-12-10 0 0.232 - 0.232 - - 0 0 - 0.232 - 0.232 - - 0 - -0.85%
2001-12-07 0 0.234 0.234 0.235 0.220 0.235 18,219 4,038 0.2216 0.234 0.234 0.235 0.220 0.235 18,219 0.2216 0.00%
2001-12-06 0 0.234 - 0.234 0.234 0.234 100,000 23,400 0.2340 0.234 - 0.234 0.234 0.234 100,000 0.2340 0.43%
2001-12-05 0 0.233 - 0.233 - - 0 0 - 0.233 - 0.233 - - 0 - -2.51%
2001-12-04 0 0.239 0.220 0.244 0.225 0.239 1,124,000 261,952 0.2331 0.239 0.220 0.244 0.225 0.239 1,124,000 0.2331 -0.42%
2001-12-03 0 0.240 - 0.240 - - 1,500 345 0.2300 0.240 - 0.240 - - 1,500 0.2300 -2.83%
2001-11-30 0 0.247 0.245 0.247 0.240 0.250 452,500 111,428 0.2462 0.247 0.245 0.247 0.240 0.250 452,500 0.2462 4.66%
2001-11-29 0 0.236 0.219 0.236 0.219 0.236 262,000 58,284 0.2225 0.236 0.219 0.236 0.219 0.236 262,000 0.2225 0.43%
2001-11-28 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - -0.42%
2001-11-27 0 0.236 - 0.240 - - 0 0 - 0.236 - 0.240 - - 0 - 0.00%
2001-11-26 0 0.236 0.228 0.236 0.228 0.238 599,300 141,656 0.2364 0.236 0.228 0.236 0.228 0.238 599,300 0.2364 0.85%
2001-11-23 0 0.234 - 0.234 0.230 0.234 60,000 14,000 0.2333 0.234 - 0.234 0.230 0.234 60,000 0.2333 3.08%
2001-11-22 0 0.227 0.227 0.233 0.221 0.225 50,000 11,130 0.2226 0.227 0.227 0.233 0.221 0.225 50,000 0.2226 0.89%
2001-11-21 0 0.225 - 0.233 - - 0 0 - 0.225 - 0.233 - - 0 - 0.00%
2001-11-20 0 0.225 - 0.234 - - 0 0 - 0.225 - 0.234 - - 0 - 0.00%
2001-11-19 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2001-11-16 0 0.225 - 0.230 - - 0 0 - 0.225 - 0.230 - - 0 - 0.00%
2001-11-15 0 0.225 0.220 0.230 0.225 0.225 30,000 6,750 0.2250 0.225 0.220 0.230 0.225 0.225 30,000 0.2250 -2.17%
2001-11-14 0 0.230 - 0.230 0.236 0.238 110,000 25,980 0.2362 0.230 - 0.230 0.236 0.238 110,000 0.2362 0.00%
2001-11-13 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2001-11-12 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2001-11-09 0 0.230 - 0.230 0.230 0.230 30,000 6,900 0.2300 0.230 - 0.230 0.230 0.230 30,000 0.2300 2.68%
2001-11-08 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - -1.32%
2001-11-07 0 0.227 - 0.227 - - 0 0 - 0.227 - 0.227 - - 0 - -2.16%
2001-11-06 0 0.232 - 0.232 0.235 0.235 100,000 23,500 0.2350 0.232 - 0.232 0.235 0.235 100,000 0.2350 0.00%
2001-11-05 0 0.232 0.232 0.238 0.226 0.236 778,000 178,170 0.2290 0.232 0.232 0.238 0.226 0.236 778,000 0.2290 -2.52%
2001-11-02 0 0.238 - 0.238 0.240 0.240 40,000 9,600 0.2400 0.238 - 0.238 0.240 0.240 40,000 0.2400 1.71%
2001-11-01 0 0.234 0.234 0.235 0.220 0.230 1,324,000 296,980 0.2243 0.234 0.234 0.235 0.220 0.230 1,324,000 0.2243 7.34%
2001-10-31 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -3.11%
2001-10-30 0 0.225 0.225 0.233 0.225 0.235 94,000 21,818 0.2321 0.225 0.225 0.233 0.225 0.235 94,000 0.2321 -4.66%
2001-10-29 0 0.236 - 0.236 0.236 0.236 100,000 23,600 0.2360 0.236 - 0.236 0.236 0.236 100,000 0.2360 -3.28%
2001-10-26 0 0.244 - 0.249 0.218 0.244 52,000 12,636 0.2430 0.244 - 0.249 0.218 0.244 52,000 0.2430 10.91%
2001-10-24 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2001-10-23 0 0.220 - 0.222 - - 0 0 - 0.220 - 0.222 - - 0 - 0.00%
2001-10-22 0 0.220 - 0.222 0.220 0.220 174,000 38,280 0.2200 0.220 - 0.222 0.220 0.220 174,000 0.2200 -0.45%
2001-10-19 0 0.221 - 0.222 - - 0 0 - 0.221 - 0.222 - - 0 - 0.00%
2001-10-18 0 0.221 - 0.222 - - 0 0 - 0.221 - 0.222 - - 0 - 0.00%
2001-10-17 0 0.221 0.220 0.221 0.208 0.222 174,750 38,450 0.2200 0.221 0.220 0.221 0.208 0.222 174,750 0.2200 6.25%
2001-10-16 0 0.208 - 0.210 - - 0 0 - 0.208 - 0.210 - - 0 - 0.00%
2001-10-15 0 0.208 - 0.212 - - 0 0 - 0.208 - 0.212 - - 0 - 0.00%
2001-10-12 0 0.208 - 0.212 - - 0 0 - 0.208 - 0.212 - - 0 - 0.00%
2001-10-11 0 0.208 - 0.212 - - 0 0 - 0.208 - 0.212 - - 0 - 0.00%
2001-10-10 0 0.208 - 0.208 0.208 0.208 6,000 1,248 0.2080 0.208 - 0.208 0.208 0.208 6,000 0.2080 -0.48%
2001-10-09 0 0.209 0.209 0.210 0.200 0.208 426,000 85,408 0.2005 0.209 0.209 0.210 0.200 0.208 426,000 0.2005 8.29%
2001-10-08 0 0.193 - 0.200 - - 0 0 - 0.193 - 0.200 - - 0 - 0.00%
2001-10-05 0 0.193 - 0.198 - - 0 0 - 0.193 - 0.198 - - 0 - 0.00%
2001-10-04 0 0.193 - 0.193 0.190 0.193 200,000 38,060 0.1903 0.193 - 0.193 0.190 0.193 200,000 0.1903 0.00%
2001-10-03 0 0.193 0.190 0.193 0.193 0.196 56,000 10,826 0.1933 0.193 0.190 0.193 0.193 0.196 56,000 0.1933 1.58%
2001-09-28 0 0.190 0.190 - 0.182 0.185 620,300 113,852 0.1835 0.190 0.190 - 0.182 0.185 620,300 0.1835 5.56%
2001-09-27 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -18.18%
2001-09-26 0 0.220 0.186 0.220 - - 0 0 - 0.220 0.186 0.220 - - 0 - -3.51%
2001-09-25 0 0.228 - 0.230 0.228 0.228 6,000 1,368 0.2280 0.228 - 0.230 0.228 0.228 6,000 0.2280 2.70%
2001-09-24 0 0.222 0.198 0.222 0.208 0.222 27,000 5,798 0.2147 0.222 0.198 0.222 0.208 0.222 27,000 0.2147 11.00%
2001-09-21 0 0.200 0.200 0.205 - - 0 0 - 0.200 0.200 0.205 - - 0 - 6.38%
2001-09-20 0 0.188 0.188 0.193 0.188 0.188 10,000 1,880 0.1880 0.188 0.188 0.193 0.188 0.188 10,000 0.1880 0.00%
2001-09-19 0 0.188 0.188 - 0.175 0.176 250,000 43,950 0.1758 0.188 0.188 - 0.175 0.176 250,000 0.1758 11.90%
2001-09-18 0 0.168 0.165 0.180 0.164 0.168 390,000 64,970 0.1666 0.168 0.165 0.180 0.164 0.168 390,000 0.1666 6.33%
2001-09-17 0 0.158 0.150 - 0.158 0.172 148,000 24,068 0.1626 0.158 0.150 - 0.158 0.172 148,000 0.1626 -24.76%
2001-09-14 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -4.55%
2001-09-13 0 0.220 - - - - 150,000 31,500 0.2100 0.220 - - - - 150,000 0.2100 0.00%
2001-09-12 0 0.220 - - 0.220 0.220 68,000 14,960 0.2200 0.220 - - 0.220 0.220 68,000 0.2200 0.00%
2001-09-11 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2001-09-10 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-07 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-06 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-09-05 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2001-09-04 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2001-09-03 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-08-31 0 0.220 - - - - 0 0 - 0.220 - - - - 0 - 0.00%
2001-08-30 0 0.220 0.220 0.230 0.220 0.240 344,400 77,300 0.2244 0.220 0.220 0.230 0.220 0.240 344,400 0.2244 -13.73%
2001-08-29 0 0.255 - 0.265 - - 0 0 - 0.255 - 0.265 - - 0 - 0.00%
2001-08-28 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2001-08-27 0 0.255 - 0.255 - - 300,000 76,500 0.2550 0.255 - 0.255 - - 300,000 0.2550 0.00%
2001-08-24 0 0.255 - - - - 50,000 12,500 0.2500 0.255 - - - - 50,000 0.2500 0.00%
2001-08-23 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2001-08-22 0 0.255 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2001-08-21 0 0.255 0.255 - - - 0 0 - 0.255 0.255 - - - 0 - 0.00%
2001-08-20 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - -8.93%
2001-08-17 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2001-08-16 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2001-08-15 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2001-08-14 0 0.280 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
2001-08-13 0 0.280 - 0.285 - - 0 0 - 0.280 - 0.285 - - 0 - 0.00%
2001-08-10 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2001-08-09 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2001-08-08 0 0.280 - 0.295 - - 0 0 - 0.280 - 0.295 - - 0 - 0.00%
2001-08-07 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2001-08-06 0 0.280 - 0.290 - - 0 0 - 0.280 - 0.290 - - 0 - 0.00%
2001-08-03 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2001-08-02 0 0.280 0.250 0.290 0.250 0.280 40,000 10,900 0.2725 0.280 0.250 0.290 0.250 0.280 40,000 0.2725 -3.45%
2001-08-01 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2001-07-31 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2001-07-30 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
2001-07-27 0 0.290 0.285 0.295 0.270 0.290 130,000 37,250 0.2865 0.290 0.285 0.295 0.270 0.290 130,000 0.2865 7.41%
2001-07-26 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2001-07-24 0 0.270 0.248 0.310 - - 0 0 - 0.270 0.248 0.310 - - 0 - 0.00%
2001-07-23 0 0.270 0.248 0.285 0.270 0.270 36,000 9,720 0.2700 0.270 0.248 0.285 0.270 0.270 36,000 0.2700 -3.57%
2001-07-20 0 0.280 0.265 0.290 0.260 0.280 80,000 21,400 0.2675 0.280 0.265 0.290 0.260 0.280 80,000 0.2675 12.00%
2001-07-19 0 0.250 0.242 0.260 0.250 0.250 150,000 37,500 0.2500 0.250 0.242 0.260 0.250 0.250 150,000 0.2500 -5.66%
2001-07-18 0 0.265 0.265 - 0.243 0.255 330,000 80,790 0.2448 0.265 0.265 - 0.243 0.255 330,000 0.2448 6.00%
2001-07-17 0 0.250 0.250 0.280 0.250 0.250 94,000 23,500 0.2500 0.250 0.250 0.280 0.250 0.250 94,000 0.2500 -5.66%
2001-07-16 0 0.265 0.265 0.285 0.250 0.270 520,000 136,410 0.2623 0.265 0.265 0.285 0.250 0.270 520,000 0.2623 -8.62%
2001-07-13 0 0.290 0.255 0.290 0.295 0.300 630,000 188,350 0.2990 0.290 0.255 0.290 0.295 0.300 630,000 0.2990 0.00%
2001-07-12 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2001-07-11 0 0.290 - 0.300 0.290 0.290 10,000 2,900 0.2900 0.290 - 0.300 0.290 0.290 10,000 0.2900 0.00%
2001-07-10 0 0.290 0.290 0.300 - - 1,500 360 0.2400 0.290 0.290 0.300 - - 1,500 0.2400 0.00%
2001-07-09 0 0.290 - 0.340 - - 0 0 - 0.290 - 0.340 - - 0 - 0.00%
2001-07-05 0 0.290 0.260 0.290 0.260 0.290 72,000 19,280 0.2678 0.290 0.260 0.290 0.260 0.290 72,000 0.2678 9.43%
2001-07-04 0 0.265 0.265 0.295 0.255 0.275 175,000 46,250 0.2643 0.265 0.265 0.295 0.255 0.275 175,000 0.2643 -8.62%
2001-07-03 0 0.290 0.260 0.290 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2001-06-29 0 0.290 0.290 0.320 0.275 0.275 167,500 46,040 0.2749 0.290 0.290 0.320 0.275 0.275 167,500 0.2749 -3.33%
2001-06-28 0 0.300 0.285 0.340 0.285 0.300 448,000 130,830 0.2920 0.300 0.285 0.340 0.285 0.300 448,000 0.2920 -6.25%
2001-06-27 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
2001-06-26 0 0.320 - 0.330 - - 0 0 - 0.320 - 0.330 - - 0 - 0.00%
2001-06-22 0 0.320 0.290 0.330 0.320 0.320 214,000 68,480 0.3200 0.320 0.290 0.330 0.320 0.320 214,000 0.3200 6.67%
2001-06-21 0 0.300 0.300 0.330 0.300 0.300 50,000 15,000 0.3000 0.300 0.300 0.330 0.300 0.300 50,000 0.3000 -6.25%
2001-06-20 0 0.320 0.300 0.325 0.300 0.320 410,000 130,000 0.3171 0.320 0.300 0.325 0.300 0.320 410,000 0.3171 -3.03%
2001-06-19 0 0.330 0.290 0.335 0.300 0.330 110,000 33,300 0.3027 0.330 0.290 0.335 0.300 0.330 110,000 0.3027 3.13%
2001-06-18 0 0.320 0.320 0.330 0.310 0.310 32,000 9,920 0.3100 0.320 0.320 0.330 0.310 0.310 32,000 0.3100 1.59%
2001-06-15 0 0.315 0.315 0.330 0.305 0.320 1,424,000 441,310 0.3099 0.315 0.315 0.330 0.305 0.320 1,424,000 0.3099 -4.55%
2001-06-14 0 0.330 0.325 0.350 0.325 0.340 2,306,000 766,070 0.3322 0.330 0.325 0.350 0.325 0.340 2,306,000 0.3322 -4.35%
2001-06-13 0 0.345 0.345 0.355 0.340 0.385 964,000 337,310 0.3499 0.345 0.345 0.355 0.340 0.385 964,000 0.3499 -8.00%
2001-06-12 0 0.375 0.370 0.375 0.355 0.395 7,538,400 2,885,334 0.3828 0.375 0.370 0.375 0.355 0.395 7,538,400 0.3828 1.35%
2001-06-11 0 0.370 0.360 0.375 0.355 0.390 2,060,000 763,500 0.3706 0.370 0.360 0.375 0.355 0.390 2,060,000 0.3706 -3.90%
2001-06-08 0 0.385 0.365 0.385 0.340 0.390 3,026,000 1,091,130 0.3606 0.385 0.365 0.385 0.340 0.390 3,026,000 0.3606 8.45%
2001-06-07 0 0.355 0.340 0.355 0.340 0.360 366,000 131,440 0.3591 0.355 0.340 0.355 0.340 0.360 366,000 0.3591 -1.39%
2001-06-06 0 0.360 0.350 0.360 0.345 0.365 2,061,000 739,350 0.3587 0.360 0.350 0.360 0.345 0.365 2,061,000 0.3587 7.46%
2001-06-05 0 0.335 0.335 0.360 0.330 0.375 4,286,000 1,524,110 0.3556 0.335 0.335 0.360 0.330 0.375 4,286,000 0.3556 -2.90%
2001-06-04 0 0.345 0.345 0.350 0.330 0.375 2,516,000 850,960 0.3382 0.345 0.345 0.350 0.330 0.375 2,516,000 0.3382 6.15%
2001-06-01 0 0.325 0.315 0.340 0.325 0.330 652,000 216,160 0.3315 0.325 0.315 0.340 0.325 0.330 652,000 0.3315 -4.41%
2001-05-31 0 0.340 0.335 0.345 0.330 0.340 816,000 273,270 0.3349 0.340 0.335 0.345 0.330 0.340 816,000 0.3349 3.03%
2001-05-30 0 0.330 0.330 0.340 0.315 0.320 30,000 9,500 0.3167 0.330 0.330 0.340 0.315 0.320 30,000 0.3167 -8.33%
2001-05-29 0 0.360 0.345 0.360 0.335 0.360 270,000 95,450 0.3535 0.360 0.345 0.360 0.335 0.360 270,000 0.3535 2.86%
2001-05-28 0 0.350 0.340 0.355 0.345 0.365 2,463,500 877,770 0.3563 0.350 0.340 0.355 0.345 0.365 2,463,500 0.3563 1.45%
2001-05-25 0 0.345 0.345 0.370 0.315 0.390 1,226,000 408,070 0.3328 0.345 0.345 0.370 0.315 0.390 1,226,000 0.3328 9.52%
2001-05-24 0 0.315 0.295 0.315 0.270 0.330 602,000 189,770 0.3152 0.315 0.295 0.315 0.270 0.330 602,000 0.3152 0.00%
2001-05-23 0 0.315 0.315 0.325 0.305 0.310 290,000 90,800 0.3131 0.315 0.315 0.325 0.305 0.310 290,000 0.3131 -4.55%
2001-05-22 0 0.330 0.315 0.325 0.310 0.330 628,000 200,710 0.3196 0.330 0.315 0.325 0.310 0.330 628,000 0.3196 0.00%
2001-05-21 0 0.330 0.320 0.330 0.320 0.330 496,000 159,220 0.3210 0.330 0.320 0.330 0.320 0.330 496,000 0.3210 6.45%
2001-05-18 0 0.310 0.310 0.335 0.290 0.310 432,000 129,600 0.3000 0.310 0.310 0.335 0.290 0.310 432,000 0.3000 3.33%
2001-05-17 0 0.300 0.300 0.320 0.295 0.295 100,000 29,500 0.2950 0.300 0.300 0.320 0.295 0.295 100,000 0.2950 -9.09%
2001-05-16 0 0.330 0.320 0.340 0.330 0.350 2,130,000 735,650 0.3454 0.330 0.320 0.340 0.330 0.350 2,130,000 0.3454 -2.94%
2001-05-15 0 0.340 0.325 0.340 0.310 0.345 3,172,000 1,043,560 0.3290 0.340 0.325 0.340 0.310 0.345 3,172,000 0.3290 7.94%
2001-05-14 0 0.315 0.305 0.315 0.280 0.315 1,684,888 507,312 0.3011 0.315 0.305 0.315 0.280 0.315 1,684,888 0.3011 21.15%
2001-05-11 0 0.260 0.255 0.260 0.250 0.270 1,916,000 492,350 0.2570 0.260 0.255 0.260 0.250 0.270 1,916,000 0.2570 0.00%
2001-05-10 0 0.260 0.260 0.280 0.240 0.260 388,000 95,960 0.2473 0.260 0.260 0.280 0.240 0.260 388,000 0.2473 9.24%
2001-05-09 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2001-05-08 0 0.238 0.238 0.246 0.212 0.238 906,000 203,792 0.2249 0.238 0.238 0.246 0.212 0.238 906,000 0.2249 6.25%
2001-05-07 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2001-05-04 0 0.224 - 0.224 0.224 0.224 2,000 448 0.2240 0.224 - 0.224 0.224 0.224 2,000 0.2240 -0.44%
2001-05-03 0 0.225 0.210 0.225 0.225 0.225 50,000 11,250 0.2250 0.225 0.210 0.225 0.225 0.225 50,000 0.2250 3.21%
2001-05-02 0 0.218 0.210 0.225 0.206 0.218 786,000 163,880 0.2085 0.218 0.210 0.225 0.206 0.218 786,000 0.2085 9.00%
2001-04-27 0 0.200 0.200 0.212 0.193 0.200 640,000 127,300 0.1989 0.200 0.200 0.212 0.193 0.200 640,000 0.1989 -2.44%
2001-04-26 0 0.205 0.190 0.205 0.190 0.211 1,220,000 237,240 0.1945 0.205 0.190 0.205 0.190 0.211 1,220,000 0.1945 -2.84%
2001-04-25 0 0.211 0.211 0.224 0.180 0.234 12,476,500 2,699,606 0.2164 0.211 0.211 0.224 0.180 0.234 12,476,500 0.2164 19.21%
2001-04-24 0 0.177 0.170 0.177 0.170 0.177 522,000 89,822 0.1721 0.177 0.170 0.177 0.170 0.177 522,000 0.1721 -0.56%
2001-04-23 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2001-04-20 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - -1.11%
2001-04-19 0 0.180 0.171 0.180 0.171 0.190 1,664,000 304,650 0.1831 0.180 0.171 0.180 0.171 0.190 1,664,000 0.1831 1.12%
2001-04-18 0 0.178 0.178 0.185 0.170 0.185 1,550,500 266,110 0.1716 0.178 0.178 0.185 0.170 0.185 1,550,500 0.1716 5.95%
2001-04-17 0 0.168 0.162 0.171 0.159 0.172 1,220,000 199,010 0.1631 0.168 0.162 0.171 0.159 0.172 1,220,000 0.1631 0.00%
2001-04-12 0 0.168 - 0.169 - - 0 0 - 0.168 - 0.169 - - 0 - 0.00%
2001-04-11 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2001-04-10 0 0.168 0.160 0.168 0.168 0.170 230,000 38,700 0.1683 0.168 0.160 0.168 0.168 0.170 230,000 0.1683 -1.18%
2001-04-09 0 0.170 - 0.171 - - 0 0 - 0.170 - 0.171 - - 0 - 0.00%
2001-04-06 0 0.170 - 0.174 - - 0 0 - 0.170 - 0.174 - - 0 - 0.00%
2001-04-04 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -2.30%
2001-04-03 0 0.174 - 0.174 0.165 0.174 650,000 109,918 0.1691 0.174 - 0.174 0.165 0.174 650,000 0.1691 5.45%
2001-04-02 0 0.165 0.165 0.167 - - 0 0 - 0.165 0.165 0.167 - - 0 - 0.00%
2001-03-30 0 0.165 0.165 0.169 - - 0 0 - 0.165 0.165 0.169 - - 0 - 0.00%
2001-03-29 0 0.165 0.151 0.168 0.164 0.165 218,000 35,950 0.1649 0.165 0.151 0.168 0.164 0.165 218,000 0.1649 3.77%
2001-03-28 0 0.159 0.153 0.160 0.153 0.160 592,000 93,392 0.1578 0.159 0.153 0.160 0.153 0.160 592,000 0.1578 17.78%
2001-03-27 0 0.135 0.135 - 0.135 0.135 10,000 1,350 0.1350 0.135 0.135 - 0.135 0.135 10,000 0.1350 -1.46%
2001-03-26 0 0.137 0.137 - - - 0 0 - 0.137 0.137 - - - 0 - 5.38%
2001-03-23 0 0.130 0.130 - 0.130 0.130 200,000 26,000 0.1300 0.130 0.130 - 0.130 0.130 200,000 0.1300 4.00%
2001-03-22 0 0.125 0.125 - - - 0 0 - 0.125 0.125 - - - 0 - 0.81%
2001-03-21 0 0.124 0.110 - - - 0 0 - 0.124 0.110 - - - 0 - 0.00%
2001-03-20 0 0.124 0.120 - - - 0 0 - 0.124 0.120 - - - 0 - 0.00%
2001-03-19 0 0.124 0.124 - - - 0 0 - 0.124 0.124 - - - 0 - 0.00%
2001-03-16 0 0.124 0.118 - - - 0 0 - 0.124 0.118 - - - 0 - 0.00%
2001-03-15 0 0.124 - - - - 0 0 - 0.124 - - - - 0 - 0.00%
2001-03-14 0 0.124 0.118 - - - 0 0 - 0.124 0.118 - - - 0 - 0.00%
2001-03-13 0 0.124 0.124 0.144 0.124 0.132 404,000 53,312 0.1320 0.124 0.124 0.144 0.124 0.132 404,000 0.1320 -11.43%
2001-03-12 0 0.140 0.133 - 0.140 0.140 10,000 1,400 0.1400 0.140 0.133 - 0.140 0.140 10,000 0.1400 -2.78%
2001-03-09 0 0.144 0.143 - - - 5,000 720 0.1440 0.144 0.143 - - - 5,000 0.1440 0.00%
2001-03-08 0 0.144 0.143 0.158 0.144 0.150 198,000 29,000 0.1465 0.144 0.143 0.158 0.144 0.150 198,000 0.1465 2.86%
2001-03-07 0 0.140 0.140 0.160 0.138 0.160 48,000 6,680 0.1392 0.140 0.140 0.160 0.138 0.160 48,000 0.1392 -13.04%
2001-03-06 0 0.161 - 0.168 - - 0 0 - 0.161 - 0.168 - - 0 - 0.00%
2001-03-05 0 0.161 - 0.169 - - 0 0 - 0.161 - 0.169 - - 0 - 0.00%
2001-03-02 0 0.161 - 0.169 - - 0 0 - 0.161 - 0.169 - - 0 - 0.00%
2001-03-01 0 0.161 - 0.168 - - 0 0 - 0.161 - 0.168 - - 0 - 0.00%
2001-02-28 0 0.161 0.159 0.169 0.161 0.161 50,000 8,050 0.1610 0.161 0.159 0.169 0.161 0.161 50,000 0.1610 -2.42%
2001-02-27 0 0.165 0.164 0.165 0.165 0.174 2,000,000 338,098 0.1690 0.165 0.164 0.165 0.165 0.174 2,000,000 0.1690 -2.94%
2001-02-26 0 0.170 - 0.170 0.170 0.170 150,000 25,500 0.1700 0.170 - 0.170 0.170 0.170 150,000 0.1700 4.94%
2001-02-23 0 0.162 - - 0.162 0.162 20,000 3,240 0.1620 0.162 - - 0.162 0.162 20,000 0.1620 1.89%
2001-02-22 0 0.159 0.159 0.170 0.155 0.155 20,000 3,100 0.1550 0.159 0.159 0.170 0.155 0.155 20,000 0.1550 -6.47%
2001-02-21 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2001-02-20 0 0.170 0.162 0.172 0.170 0.170 150,000 25,500 0.1700 0.170 0.162 0.172 0.170 0.170 150,000 0.1700 3.66%
2001-02-19 0 0.164 0.156 0.164 - - 0 0 - 0.164 0.156 0.164 - - 0 - 0.00%
2001-02-16 0 0.164 - 0.166 0.164 0.164 100,000 16,400 0.1640 0.164 - 0.166 0.164 0.164 100,000 0.1640 0.00%
2001-02-15 0 0.164 0.164 0.170 0.156 0.189 1,650,000 275,750 0.1671 0.164 0.164 0.170 0.156 0.189 1,650,000 0.1671 -13.23%
2001-02-14 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2001-02-13 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2001-02-12 0 0.189 - 0.190 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
2001-02-09 0 0.189 - 0.190 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
2001-02-08 0 0.189 - 0.190 - - 0 0 - 0.189 - 0.190 - - 0 - 0.00%
2001-02-07 0 0.189 - 0.189 - - 0 0 - 0.189 - 0.189 - - 0 - -0.53%
2001-02-06 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2001-02-05 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -0.52%
2001-02-02 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2001-02-01 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2001-01-31 0 0.191 - 0.191 - - 0 0 - 0.191 - 0.191 - - 0 - -0.52%
2001-01-30 0 0.192 0.189 0.192 0.193 0.193 2,000 386 0.1930 0.192 0.189 0.192 0.193 0.193 2,000 0.1930 3.78%
2001-01-29 0 0.185 - 0.185 0.187 0.187 200,000 37,400 0.1870 0.185 - 0.185 0.187 0.187 200,000 0.1870 0.00%
2001-01-23 0 0.185 0.185 - - - 0 0 - 0.185 0.185 - - - 0 - 9.47%
2001-01-22 0 0.169 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2001-01-19 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - -0.59%
2001-01-18 0 0.170 - 0.174 - - 0 0 - 0.170 - 0.174 - - 0 - 0.00%
2001-01-17 0 0.170 - 0.174 - - 0 0 - 0.170 - 0.174 - - 0 - 0.00%
2001-01-16 0 0.170 - 0.174 - - 0 0 - 0.170 - 0.174 - - 0 - 0.00%
2001-01-15 0 0.170 - 0.173 - - 0 0 - 0.170 - 0.173 - - 0 - 0.00%
2001-01-12 0 0.170 0.158 0.170 0.160 0.170 600,000 100,300 0.1672 0.170 0.158 0.170 0.160 0.170 600,000 0.1672 11.84%
2001-01-11 0 0.152 0.150 0.160 - - 0 0 - 0.152 0.150 0.160 - - 0 - 0.00%
2001-01-10 0 0.152 0.148 0.162 0.152 0.152 90,000 13,680 0.1520 0.152 0.148 0.162 0.152 0.152 90,000 0.1520 -3.80%
2001-01-09 0 0.158 0.154 0.169 0.158 0.170 1,140,000 185,780 0.1630 0.158 0.154 0.169 0.158 0.170 1,140,000 0.1630 -11.24%
2001-01-08 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2001-01-05 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2001-01-04 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - -1.11%
2001-01-03 0 0.180 - 0.178 - - 0 0 - 0.180 - 0.178 - - 0 - 0.00%
2001-01-02 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2000-12-29 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -3.74%
2000-12-28 0 0.187 - 0.190 - - 0 0 - 0.187 - 0.190 - - 0 - 0.00%
2000-12-27 0 0.187 0.187 0.190 - - 0 0 - 0.187 0.187 0.190 - - 0 - 14.72%
2000-12-22 0 0.163 0.163 0.165 0.138 0.163 20,000 3,010 0.1505 0.163 0.163 0.165 0.138 0.163 20,000 0.1505 21.64%
2000-12-21 0 0.134 - 0.134 - - 0 0 - 0.134 - 0.134 - - 0 - -2.90%
2000-12-20 0 0.138 - 0.138 - - 0 0 - 0.138 - 0.138 - - 0 - -13.75%
2000-12-19 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -3.03%
2000-12-18 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -2.37%
2000-12-15 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - -0.59%
2000-12-14 0 0.170 0.170 0.174 0.167 0.171 144,000 24,380 0.1693 0.170 0.170 0.174 0.167 0.171 144,000 0.1693 -2.86%
2000-12-13 0 0.175 - 0.175 - - 0 0 - 0.175 - 0.175 - - 0 - -3.85%
2000-12-12 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - -1.09%
2000-12-11 0 0.184 0.184 0.187 0.180 0.180 100,000 18,000 0.1800 0.184 0.184 0.187 0.180 0.180 100,000 0.1800 2.22%
2000-12-08 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2000-12-07 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2000-12-06 0 0.180 - 0.180 0.180 0.182 106,000 19,092 0.1801 0.180 - 0.180 0.180 0.182 106,000 0.1801 0.00%
2000-12-05 0 0.180 0.180 0.192 - - 0 0 - 0.180 0.180 0.192 - - 0 - 25.00%
2000-12-04 0 0.144 0.140 0.148 - - 0 0 - 0.144 0.140 0.148 - - 0 - 0.00%
2000-12-01 0 0.144 - 0.148 - - 0 0 - 0.144 - 0.148 - - 0 - 0.00%
2000-11-30 0 0.144 - 0.148 - - 0 0 - 0.144 - 0.148 - - 0 - 0.00%
2000-11-29 0 0.144 - 0.148 - - 0 0 - 0.144 - 0.148 - - 0 - 0.00%
2000-11-28 0 0.144 - 0.150 0.144 0.144 100,000 14,400 0.1440 0.144 - 0.150 0.144 0.144 100,000 0.1440 -1.37%
2000-11-27 0 0.146 0.146 - 0.146 0.146 12,000 1,752 0.1460 0.146 0.146 - 0.146 0.146 12,000 0.1460 -3.95%
2000-11-24 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2000-11-23 0 0.152 - 0.156 - - 0 0 - 0.152 - 0.156 - - 0 - 0.00%
2000-11-22 0 0.152 0.152 0.154 0.152 0.160 291,200 45,690 0.1569 0.152 0.152 0.154 0.152 0.160 291,200 0.1569 -7.88%
2000-11-21 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2000-11-20 0 0.165 0.161 0.165 - - 0 0 - 0.165 0.161 0.165 - - 0 - 0.00%
2000-11-17 0 0.165 0.161 - - - 0 0 - 0.165 0.161 - - - 0 - 0.00%
2000-11-16 0 0.165 - 0.169 0.165 0.166 300,000 49,700 0.1657 0.165 - 0.169 0.165 0.166 300,000 0.1657 -0.60%
2000-11-15 0 0.166 0.162 0.166 - - 0 0 - 0.166 0.162 0.166 - - 0 - 0.00%
2000-11-14 0 0.166 0.166 0.174 0.150 0.170 132,526 22,407 0.1691 0.166 0.166 0.174 0.150 0.170 132,526 0.1691 12.16%
2000-11-13 0 0.148 0.152 - 0.140 0.140 12,000 1,680 0.1400 0.148 0.152 - 0.140 0.140 12,000 0.1400 -2.63%
2000-11-10 0 0.152 - 0.152 - - 2,949 413 0.1400 0.152 - 0.152 - - 2,949 0.1400 -7.32%
2000-11-09 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2000-11-08 0 0.164 0.164 - 0.164 0.164 48,000 7,872 0.1640 0.164 0.164 - 0.164 0.164 48,000 0.1640 -2.38%
2000-11-07 0 0.168 - 0.170 - - 0 0 - 0.168 - 0.170 - - 0 - 0.00%
2000-11-06 0 0.168 - 0.170 0.168 0.168 22,000 3,696 0.1680 0.168 - 0.170 0.168 0.168 22,000 0.1680 -2.33%
2000-11-03 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - -0.58%
2000-11-02 0 0.173 - 0.173 0.170 0.174 232,000 39,480 0.1702 0.173 - 0.173 0.170 0.174 232,000 0.1702 1.76%
2000-11-01 0 0.170 0.166 0.170 0.166 0.166 8,000 1,328 0.1660 0.170 0.166 0.170 0.166 0.166 8,000 0.1660 0.00%
2000-10-31 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2000-10-30 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -37.04%
2000-10-27 0 0.270 0.270 - 0.200 0.200 2,000 400 0.2000 0.270 0.270 - 0.200 0.200 2,000 0.2000 92.86%
2000-10-26 0 0.140 - - - - 20,000 2,800 0.1400 0.140 - - - - 20,000 0.1400 0.00%
2000-10-25 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2000-10-24 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2000-10-23 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2000-10-20 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2000-10-19 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2000-10-18 0 0.140 - 0.144 - - 0 0 - 0.140 - 0.144 - - 0 - 0.00%
2000-10-17 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -6.67%
2000-10-16 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -1.32%
2000-10-13 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 15.15%
2000-10-12 0 0.132 0.132 - - - 0 0 - 0.132 0.132 - - - 0 - 3.12%
2000-10-11 0 0.128 0.128 - 0.120 0.120 2,000 240 0.1200 0.128 0.128 - 0.120 0.120 2,000 0.1200 -3.03%
2000-10-10 0 0.132 - 0.132 - - 176,000 23,056 0.1310 0.132 - 0.132 - - 176,000 0.1310 -2.94%
2000-10-09 0 0.136 0.136 - 0.136 0.136 7,000 936 0.1337 0.136 0.136 - 0.136 0.136 7,000 0.1337 -2.86%
2000-10-05 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2000-10-04 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2000-10-03 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2000-09-29 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2000-09-28 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2000-09-27 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2000-09-26 0 0.140 - - 0.140 0.140 14,000 1,960 0.1400 0.140 - - 0.140 0.140 14,000 0.1400 0.00%
2000-09-25 0 0.140 0.140 - 0.140 0.140 30,000 4,200 0.1400 0.140 0.140 - 0.140 0.140 30,000 0.1400 2.94%
2000-09-22 0 0.136 0.136 - 0.136 0.136 30,000 4,080 0.1360 0.136 0.136 - 0.136 0.136 30,000 0.1360 -2.86%
2000-09-21 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2000-09-20 0 0.140 0.140 - 0.140 0.140 26,000 3,640 0.1400 0.140 0.140 - 0.140 0.140 26,000 0.1400 0.00%
2000-09-19 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2000-09-18 0 0.140 - - - - 0 0 - 0.140 - - - - 0 - 0.00%
2000-09-15 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - -2.10%
2000-09-14 0 0.143 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
2000-09-12 0 0.143 - 0.143 - - 0 0 - 0.143 - 0.143 - - 0 - -1.38%
2000-09-11 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2000-09-08 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2000-09-07 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2000-09-06 0 0.145 - 0.149 0.145 0.145 20,000 2,900 0.1450 0.145 - 0.149 0.145 0.145 20,000 0.1450 0.00%
2000-09-05 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2000-09-04 0 0.145 - - - - 0 0 - 0.145 - - - - 0 - 0.00%
2000-09-01 0 0.145 - 0.145 - - 0 0 - 0.145 - 0.145 - - 0 - -3.33%
2000-08-31 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2000-08-30 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -2.60%
2000-08-29 0 0.154 - - 0.154 0.154 30,000 4,620 0.1540 0.154 - - 0.154 0.154 30,000 0.1540 0.00%
2000-08-28 0 0.154 - 0.154 - - 1,000 130 0.1300 0.154 - 0.154 - - 1,000 0.1300 -0.65%
2000-08-25 0 0.155 - - 0.153 0.155 6,000 922 0.1537 0.155 - - 0.153 0.155 6,000 0.1537 1.31%
2000-08-24 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2000-08-23 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2000-08-22 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2000-08-21 0 0.153 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2000-08-18 0 0.153 - 0.153 - - 0 0 - 0.153 - 0.153 - - 0 - -3.77%
2000-08-17 0 0.159 - - - - 1,947 253 0.1299 0.159 - - - - 1,947 0.1299 0.00%
2000-08-16 0 0.159 - - 0.159 0.159 56,000 8,904 0.1590 0.159 - - 0.159 0.159 56,000 0.1590 0.00%
2000-08-15 0 0.159 0.159 - - - 0 0 - 0.159 0.159 - - - 0 - 0.00%
2000-08-14 0 0.159 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2000-08-11 0 0.159 0.159 - 0.159 0.159 57,642 9,134 0.1585 0.159 0.159 - 0.159 0.159 57,642 0.1585 -0.63%
2000-08-10 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2000-08-09 0 0.160 0.140 - - - 0 0 - 0.160 0.140 - - - 0 - 0.00%
2000-08-08 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2000-08-07 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2000-08-04 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - -1.23%
2000-08-03 0 0.162 - - - - 30,000 4,860 0.1620 0.162 - - - - 30,000 0.1620 0.00%
2000-08-02 0 0.162 - 0.162 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
2000-08-01 0 0.162 0.162 - 0.162 0.162 13,300 2,139 0.1608 0.162 0.162 - 0.162 0.162 13,300 0.1608 -1.22%
2000-07-31 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
2000-07-28 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2000-07-27 0 0.164 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2000-07-26 0 0.164 0.164 - 0.163 0.170 100,900 16,866 0.1672 0.164 0.164 - 0.163 0.170 100,900 0.1672 0.61%
2000-07-25 0 0.163 0.163 - - - 0 0 - 0.163 0.163 - - - 0 - 1.24%
2000-07-24 0 0.161 0.161 - - - 0 0 - 0.161 0.161 - - - 0 - 3.87%
2000-07-21 0 0.155 0.155 - 0.154 0.154 60,000 9,240 0.1540 0.155 0.155 - 0.154 0.154 60,000 0.1540 1.97%
2000-07-20 0 0.152 0.152 - - - 0 0 - 0.152 0.152 - - - 0 - 1.33%
2000-07-19 0 0.150 0.146 - 0.150 0.150 18,000 2,700 0.1500 0.150 0.146 - 0.150 0.150 18,000 0.1500 -19.35%
2000-07-18 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2000-07-17 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2000-07-14 0 0.186 - 0.186 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
2000-07-13 0 0.186 - 0.186 0.186 0.186 60,000 11,160 0.1860 0.186 - 0.186 0.186 0.186 60,000 0.1860 0.00%
2000-07-12 0 0.186 0.186 0.190 0.180 0.186 18,100 3,268 0.1806 0.186 0.186 0.190 0.180 0.186 18,100 0.1806 0.00%
2000-07-11 0 0.186 0.186 - 0.186 0.186 20,000 3,720 0.1860 0.186 0.186 - 0.186 0.186 20,000 0.1860 0.00%
2000-07-10 0 0.186 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
2000-07-07 0 0.186 0.186 - 0.186 0.186 100,000 18,600 0.1860 0.186 0.186 - 0.186 0.186 100,000 0.1860 -2.11%
2000-07-06 0 0.190 0.190 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
2000-07-05 0 0.190 0.186 0.194 - - 0 0 - 0.190 0.186 0.194 - - 0 - 0.00%
2000-07-04 0 0.190 0.186 0.194 - - 727 124 0.1706 0.190 0.186 0.194 - - 727 0.1706 0.00%
2000-07-03 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2000-06-30 0 0.190 0.186 - - - 0 0 - 0.190 0.186 - - - 0 - 0.00%
2000-06-29 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2000-06-28 0 0.190 0.186 - 0.186 0.190 262,000 49,660 0.1895 0.190 0.186 - 0.186 0.190 262,000 0.1895 0.00%
2000-06-27 0 0.190 0.172 0.190 - - 6,000 1,056 0.1760 0.190 0.172 0.190 - - 6,000 0.1760 0.00%
2000-06-26 0 0.190 - - - - 500 65 0.1300 0.190 - - - - 500 0.1300 0.00%
2000-06-23 0 0.190 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2000-06-22 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
2000-06-21 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2000-06-20 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2000-06-19 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -0.50%
2000-06-16 0 0.201 - 0.201 - - 0 0 - 0.201 - 0.201 - - 0 - -0.50%
2000-06-15 0 0.202 - 0.205 - - 0 0 - 0.202 - 0.205 - - 0 - 0.00%
2000-06-14 0 0.202 - 0.205 - - 0 0 - 0.202 - 0.205 - - 0 - 0.00%
2000-06-13 0 0.202 - 0.206 0.202 0.202 238,000 48,076 0.2020 0.202 - 0.206 0.202 0.202 238,000 0.2020 0.00%
2000-06-12 0 0.202 - 0.202 0.202 0.206 120,000 24,640 0.2053 0.202 - 0.202 0.202 0.206 120,000 0.2053 -3.81%
2000-06-09 0 0.210 - 0.214 0.210 0.210 200,000 42,000 0.2100 0.210 - 0.214 0.210 0.210 200,000 0.2100 -3.67%
2000-06-08 0 0.218 0.198 0.232 0.180 0.231 2,206,700 483,738 0.2192 0.218 0.198 0.232 0.180 0.231 2,206,700 0.2192 18.48%
2000-06-07 0 0.184 0.180 0.184 0.180 0.184 412,000 74,816 0.1816 0.184 0.180 0.184 0.180 0.184 412,000 0.1816 2.22%
2000-06-05 0 0.180 0.172 - 0.180 0.180 100,000 18,000 0.1800 0.180 0.172 - 0.180 0.180 100,000 0.1800 0.00%
2000-06-02 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2000-06-01 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2000-05-31 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
2000-05-30 0 0.180 - 0.180 0.180 0.180 60,000 10,800 0.1800 0.180 - 0.180 0.180 0.180 60,000 0.1800 -4.26%
2000-05-29 0 0.188 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2000-05-26 0 0.188 - 0.192 - - 0 0 - 0.188 - 0.192 - - 0 - 0.00%
2000-05-25 0 0.188 - - - - 0 0 - 0.188 - - - - 0 - 0.00%
2000-05-24 0 0.188 - - - - 500 50 0.1000 0.188 - - - - 500 0.1000 0.00%
2000-05-23 0 0.188 0.188 0.195 0.188 0.188 50,000 9,400 0.1880 0.188 0.188 0.195 0.188 0.188 50,000 0.1880 -2.08%
2000-05-22 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-05-19 0 0.192 0.188 - - - 0 0 - 0.192 0.188 - - - 0 - 0.00%
2000-05-18 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-05-17 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-05-16 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-05-15 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-05-12 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-05-10 0 0.192 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
2000-05-09 0 0.192 - - 0.192 0.192 2,000 384 0.1920 0.192 - - 0.192 0.192 2,000 0.1920 -2.04%
2000-05-08 0 0.196 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2000-05-05 0 0.196 - - - - 0 0 - 0.196 - - - - 0 - 0.00%
2000-05-04 0 0.196 - 0.196 - - 0 0 - 0.196 - 0.196 - - 0 - 0.00%
2000-05-03 0 0.196 - 0.200 - - 0 0 - 0.196 - 0.200 - - 0 - 0.00%
2000-05-02 0 0.196 0.196 - 0.196 0.200 161,763 32,260 0.1994 0.196 0.196 - 0.196 0.200 161,763 0.1994 -2.00%
2000-04-28 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2000-04-27 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2000-04-26 0 0.200 - 0.200 0.200 0.206 160,000 32,240 0.2015 0.200 - 0.200 0.200 0.206 160,000 0.2015 -2.91%
2000-04-25 0 0.206 0.202 0.214 0.206 0.214 288,000 60,432 0.2098 0.206 0.202 0.214 0.206 0.214 288,000 0.2098 -5.50%
2000-04-20 0 0.218 0.210 0.222 0.218 0.218 100,000 21,800 0.2180 0.218 0.210 0.222 0.218 0.218 100,000 0.2180 1.87%
2000-04-19 0 0.214 0.210 0.214 0.214 0.214 10,000 2,140 0.2140 0.214 0.210 0.214 0.214 0.214 10,000 0.2140 -1.83%
2000-04-18 0 0.218 - - 0.218 0.218 30,000 6,540 0.2180 0.218 - - 0.218 0.218 30,000 0.2180 -8.40%
2000-04-17 0 0.238 - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2000-04-14 0 0.238 - 0.238 0.238 0.238 3,500 806 0.2303 0.238 - 0.238 0.238 0.238 3,500 0.2303 -4.03%
2000-04-13 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2000-04-12 0 0.248 - 0.250 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
2000-04-11 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2000-04-10 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2000-04-07 0 0.248 - - - - 200 44 0.2200 0.248 - - - - 200 0.2200 0.00%
2000-04-06 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2000-04-05 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2000-04-03 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2000-03-31 0 0.248 - - - - 0 0 - 0.248 - - - - 0 - 0.00%
2000-03-30 0 0.248 - 0.250 - - 0 0 - 0.248 - 0.250 - - 0 - 0.00%
2000-03-29 0 0.248 - 0.248 0.248 0.248 20,000 4,960 0.2480 0.248 - 0.248 0.248 0.248 20,000 0.2480 -4.62%
2000-03-28 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -7.14%
2000-03-27 0 0.280 0.250 0.280 0.246 0.280 539,800 135,048 0.2502 0.280 0.250 0.280 0.246 0.280 539,800 0.2502 12.00%
2000-03-24 0 0.250 0.250 0.275 0.250 0.290 16,000 4,320 0.2700 0.250 0.250 0.275 0.250 0.290 16,000 0.2700 -9.09%
2000-03-23 0 0.275 - 0.280 - - 1,690,000 464,750 0.2750 0.275 - 0.280 - - 1,690,000 0.2750 0.00%
2000-03-22 0 0.275 0.275 0.280 0.260 0.265 53,500 14,070 0.2630 0.275 0.275 0.280 0.260 0.265 53,500 0.2630 1.85%
2000-03-21 0 0.270 0.260 0.280 - - 0 0 - 0.270 0.260 0.280 - - 0 - 0.00%
2000-03-20 0 0.270 0.270 0.280 - - 0 0 - 0.270 0.270 0.280 - - 0 - 3.85%
2000-03-17 0 0.260 0.248 0.280 - - 0 0 - 0.260 0.248 0.280 - - 0 - 0.00%
2000-03-16 0 0.260 - 0.280 - - 0 0 - 0.260 - 0.280 - - 0 - 0.00%
2000-03-15 0 0.260 0.260 0.290 0.260 0.280 140,000 37,400 0.2671 0.260 0.260 0.290 0.260 0.280 140,000 0.2671 -10.34%
2000-03-14 0 0.290 0.270 0.290 0.270 0.295 321,580 88,745 0.2760 0.290 0.270 0.290 0.270 0.295 321,580 0.2760 -1.69%
2000-03-13 0 0.295 0.265 0.295 0.295 0.295 330,800 97,534 0.2948 0.295 0.265 0.295 0.295 0.295 330,800 0.2948 5.36%
2000-03-10 0 0.280 0.265 0.295 0.280 0.305 136,000 40,580 0.2984 0.280 0.265 0.295 0.280 0.305 136,000 0.2984 -6.67%
2000-03-09 0 0.300 0.280 0.300 0.275 0.300 530,000 155,020 0.2925 0.300 0.280 0.300 0.275 0.300 530,000 0.2925 7.14%
2000-03-08 0 0.280 - 0.280 0.280 0.280 50,000 14,000 0.2800 0.280 - 0.280 0.280 0.280 50,000 0.2800 -1.75%
2000-03-07 0 0.285 0.285 0.290 0.260 0.260 10,000 2,600 0.2600 0.285 0.285 0.290 0.260 0.260 10,000 0.2600 1.79%
2000-03-06 0 0.280 0.248 0.280 0.248 0.280 440,000 109,740 0.2494 0.280 0.248 0.280 0.248 0.280 440,000 0.2494 5.66%
2000-03-03 0 0.265 0.265 - 0.236 0.244 530,000 129,160 0.2437 0.265 0.265 - 0.236 0.244 530,000 0.2437 10.42%
2000-03-02 0 0.240 - - - - 0 0 - 0.240 - - - - 0 - 0.00%
2000-03-01 0 0.240 0.236 - - - 0 0 - 0.240 0.236 - - - 0 - 0.00%
2000-02-29 0 0.240 0.240 - 0.240 0.240 40,000 9,600 0.2400 0.240 0.240 - 0.240 0.240 40,000 0.2400 -1.64%
2000-02-28 0 0.244 0.235 0.300 0.244 0.260 50,000 12,552 0.2510 0.244 0.235 0.300 0.244 0.260 50,000 0.2510 -12.86%
2000-02-25 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2000-02-24 0 0.280 0.280 0.310 0.280 0.295 308,000 90,740 0.2946 0.280 0.280 0.310 0.280 0.295 308,000 0.2946 1.82%
2000-02-23 0 0.275 0.275 - 0.260 0.265 120,000 31,250 0.2604 0.275 0.275 - 0.260 0.265 120,000 0.2604 5.77%
2000-02-22 0 0.260 0.260 0.325 0.260 0.330 606,000 187,520 0.3094 0.260 0.260 0.325 0.260 0.330 606,000 0.3094 -16.13%
2000-02-21 0 0.310 - 0.330 0.305 0.310 316,000 97,420 0.3083 0.310 - 0.330 0.305 0.310 316,000 0.3083 0.00%
2000-02-18 0 0.310 0.260 0.310 0.290 0.310 637,000 189,140 0.2969 0.310 0.260 0.310 0.290 0.310 637,000 0.2969 14.81%
2000-02-17 0 0.270 0.270 0.280 0.260 0.270 330,000 86,940 0.2635 0.270 0.270 0.280 0.260 0.270 330,000 0.2635 3.85%
2000-02-16 0 0.260 0.260 0.280 0.260 0.260 70,000 18,200 0.2600 0.260 0.260 0.280 0.260 0.260 70,000 0.2600 0.00%
2000-02-15 0 0.260 0.260 0.300 0.260 0.280 220,000 58,600 0.2664 0.260 0.260 0.300 0.260 0.280 220,000 0.2664 -7.14%
2000-02-14 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2000-02-11 0 0.280 0.250 0.280 0.260 0.280 372,000 100,420 0.2699 0.280 0.250 0.280 0.260 0.280 372,000 0.2699 7.69%
2000-02-10 0 0.260 0.260 0.280 0.248 0.260 38,000 9,760 0.2568 0.260 0.260 0.280 0.248 0.260 38,000 0.2568 1.96%
2000-02-09 0 0.255 0.255 - 0.250 0.250 22,000 5,500 0.2500 0.255 0.255 - 0.250 0.250 22,000 0.2500 2.00%
2000-02-08 0 0.250 0.250 0.280 - - 1,900 380 0.2000 0.250 0.250 0.280 - - 1,900 0.2000 0.00%
2000-02-03 0 0.250 0.250 - 0.242 0.242 22,000 5,324 0.2420 0.250 0.250 - 0.242 0.242 22,000 0.2420 7.76%
2000-02-02 0 0.232 0.232 - 0.228 0.232 110,000 25,480 0.2316 0.232 0.232 - 0.228 0.232 110,000 0.2316 0.87%
2000-02-01 0 0.230 0.230 - - - 0 0 - 0.230 0.230 - - - 0 - 0.00%
2000-01-31 0 0.230 0.230 - - - 0 0 - 0.230 0.230 - - - 0 - 7.48%
2000-01-28 0 0.214 0.214 - 0.210 0.214 84,000 17,840 0.2124 0.214 0.214 - 0.210 0.214 84,000 0.2124 1.90%
2000-01-27 0 0.210 0.206 - 0.210 0.214 218,000 46,580 0.2137 0.210 0.206 - 0.210 0.214 218,000 0.2137 -1.87%
2000-01-26 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2000-01-25 0 0.214 0.214 - 0.214 0.214 58,000 12,412 0.2140 0.214 0.214 - 0.214 0.214 58,000 0.2140 0.00%
2000-01-24 0 0.214 - - 0.214 0.214 100,000 21,400 0.2140 0.214 - - 0.214 0.214 100,000 0.2140 0.00%
2000-01-21 0 0.214 - - 0.214 0.214 388,000 83,032 0.2140 0.214 - - 0.214 0.214 388,000 0.2140 0.00%
2000-01-20 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2000-01-19 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2000-01-18 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2000-01-17 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2000-01-14 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2000-01-13 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2000-01-12 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2000-01-11 0 0.214 - - - - 0 0 - 0.214 - - - - 0 - 0.00%
2000-01-10 0 0.214 - 0.214 - - 0 0 - 0.214 - 0.214 - - 0 - -1.83%
2000-01-07 0 0.218 0.210 0.218 - - 0 0 - 0.218 0.210 0.218 - - 0 - -0.91%
2000-01-06 0 0.220 0.220 - 0.220 0.225 502,000 111,850 0.2228 0.220 0.220 - 0.220 0.225 502,000 0.2228 0.00%
2000-01-05 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -1.35%
2000-01-04 0 0.223 0.223 - 0.223 0.223 113,750 25,318 0.2226 0.223 0.223 - 0.223 0.223 113,750 0.2226 0.00%
2000-01-03 0 0.223 - 0.224 - - 0 0 - 0.223 - 0.224 - - 0 - 0.00%
1999-12-30 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
1999-12-29 0 0.223 - 0.223 - - 0 0 - 0.223 - 0.223 - - 0 - -2.19%
1999-12-28 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.87%
1999-12-24 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -4.17%
1999-12-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-12-22 0 0.240 - 0.244 - - 0 0 - 0.240 - 0.244 - - 0 - 0.00%
1999-12-21 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-12-20 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-12-17 0 0.240 - 0.240 0.240 0.240 170,000 40,800 0.2400 0.240 - 0.240 0.240 0.240 170,000 0.2400 2.13%
1999-12-16 1 0.235 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1999-12-15 0 0.235 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1999-12-14 0 0.235 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1999-12-13 0 0.235 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1999-12-10 0 0.235 - - 0.235 0.235 10,000 2,350 0.2350 0.235 - - 0.235 0.235 10,000 0.2350 0.00%
1999-12-09 0 0.235 - 0.235 - - 1,300 260 0.2000 0.235 - 0.235 - - 1,300 0.2000 0.00%
1999-12-08 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
1999-12-07 0 0.235 - - 0.235 0.235 20,000 4,700 0.2350 0.235 - - 0.235 0.235 20,000 0.2350 0.00%
1999-12-06 0 0.235 0.235 - 0.220 0.230 2,714,000 600,080 0.2211 0.235 0.235 - 0.220 0.230 2,714,000 0.2211 3.98%
1999-12-03 0 0.226 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1999-12-02 0 0.226 0.226 - - - 0 0 - 0.226 0.226 - - - 0 - 0.00%
1999-12-01 0 0.226 - - - - 0 0 - 0.226 - - - - 0 - 0.00%
1999-11-30 0 0.226 0.226 - 0.226 0.226 10,000 2,260 0.2260 0.226 0.226 - 0.226 0.226 10,000 0.2260 -1.74%
1999-11-29 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -1.71%
1999-11-26 0 0.234 - - 0.234 0.234 20,000 4,680 0.2340 0.234 - - 0.234 0.234 20,000 0.2340 1.74%
1999-11-25 0 0.230 - 0.234 - - 0 0 - 0.230 - 0.234 - - 0 - 0.00%
1999-11-24 0 0.230 - - 0.220 0.230 100,000 22,960 0.2296 0.230 - - 0.220 0.230 100,000 0.2296 4.55%
1999-11-23 0 0.220 0.220 - 0.220 0.220 62,000 13,640 0.2200 0.220 0.220 - 0.220 0.220 62,000 0.2200 -1.79%
1999-11-22 0 0.224 0.224 0.245 0.220 0.220 40,000 8,800 0.2200 0.224 0.224 0.245 0.220 0.220 40,000 0.2200 -10.40%
1999-11-19 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
1999-11-18 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1999-11-17 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1999-11-16 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1999-11-15 0 0.260 - - - - 1,880 376 0.2000 0.260 - - - - 1,880 0.2000 0.00%
1999-11-12 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-11-11 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-11-10 0 0.260 - - - - 495 114 0.2303 0.260 - - - - 495 0.2303 0.00%
1999-11-09 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1999-11-08 0 0.260 0.260 0.270 0.255 0.260 56,000 14,440 0.2579 0.260 0.260 0.270 0.255 0.260 56,000 0.2579 0.00%
1999-11-05 0 0.260 0.255 0.270 0.260 0.260 200,000 52,000 0.2600 0.260 0.255 0.270 0.260 0.260 200,000 0.2600 4.00%
1999-11-04 0 0.250 0.250 0.265 0.250 0.250 58,000 14,500 0.2500 0.250 0.250 0.265 0.250 0.250 58,000 0.2500 -3.85%
1999-11-03 0 0.260 0.260 0.275 0.260 0.260 222,023 57,726 0.2600 0.260 0.260 0.275 0.260 0.260 222,023 0.2600 -1.89%
1999-11-02 0 0.265 - 0.265 0.270 0.275 1,114,000 304,280 0.2731 0.265 - 0.265 0.270 0.275 1,114,000 0.2731 -5.36%
1999-11-01 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -3.45%
1999-10-29 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1999-10-28 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1999-10-27 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1999-10-26 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1999-10-25 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
1999-10-22 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1999-10-21 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1999-10-20 0 0.290 - - - - 50,000 14,500 0.2900 0.290 - - - - 50,000 0.2900 0.00%
1999-10-19 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1999-10-15 0 0.290 - 0.305 - - 0 0 - 0.290 - 0.305 - - 0 - 0.00%
1999-10-14 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1999-10-13 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1999-10-12 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1999-10-11 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1999-10-08 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1999-10-07 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1999-10-06 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1999-10-05 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1999-10-04 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1999-09-30 0 0.290 - - 0.290 0.290 60,000 17,400 0.2900 0.290 - - 0.290 0.290 60,000 0.2900 0.00%
1999-09-29 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1999-09-28 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1999-09-27 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1999-09-24 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1999-09-23 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1999-09-22 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1999-09-21 0 0.290 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
1999-09-20 0 0.290 0.280 - - - 0 0 - 0.290 0.280 - - - 0 - 0.00%
1999-09-17 0 0.290 0.280 0.310 - - 0 0 - 0.290 0.280 0.310 - - 0 - 0.00%
1999-09-15 0 0.290 0.290 0.310 0.290 0.295 50,000 14,600 0.2920 0.290 0.290 0.310 0.290 0.295 50,000 0.2920 -3.33%
1999-09-14 0 0.300 0.295 0.310 0.300 0.300 610,000 183,000 0.3000 0.300 0.295 0.310 0.300 0.300 610,000 0.3000 -1.64%
1999-09-13 0 0.305 0.305 0.325 0.305 0.305 30,000 9,150 0.3050 0.305 0.305 0.325 0.305 0.305 30,000 0.3050 -1.61%
1999-09-10 0 0.310 0.305 0.330 0.310 0.310 331,000 102,590 0.3099 0.310 0.305 0.330 0.310 0.310 331,000 0.3099 -6.06%
1999-09-09 0 0.330 - 0.340 - - 0 0 - 0.330 - 0.340 - - 0 - 0.00%
1999-09-08 0 0.330 - 0.335 0.325 0.330 152,500 50,300 0.3298 0.330 - 0.335 0.325 0.330 152,500 0.3298 -1.49%
1999-09-07 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1999-09-06 0 0.335 0.310 0.335 0.320 0.335 110,000 35,350 0.3214 0.335 0.310 0.335 0.320 0.335 110,000 0.3214 6.35%
1999-09-03 0 0.315 0.305 0.325 - - 0 0 - 0.315 0.305 0.325 - - 0 - 0.00%
1999-09-02 0 0.315 0.310 0.315 0.315 0.315 300,000 94,500 0.3150 0.315 0.310 0.315 0.315 0.315 300,000 0.3150 1.61%
1999-09-01 0 0.310 0.310 0.315 0.310 0.330 930,000 296,300 0.3186 0.310 0.310 0.315 0.310 0.330 930,000 0.3186 -11.43%
1999-08-31 0 0.350 0.320 0.350 0.340 0.350 300,000 103,320 0.3444 0.350 0.320 0.350 0.340 0.350 300,000 0.3444 9.38%
1999-08-30 0 0.320 - 0.320 - - 940 254 0.2702 0.320 - 0.320 - - 940 0.2702 0.00%
1999-08-27 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1999-08-26 0 0.320 0.320 0.350 0.300 0.315 25,000 7,770 0.3108 0.320 0.320 0.350 0.300 0.315 25,000 0.3108 -7.25%
1999-08-25 0 0.345 - 0.345 - - 0 0 - 0.345 - 0.345 - - 0 - -1.43%
1999-08-24 0 0.350 - 0.360 - - 0 0 - 0.350 - 0.360 - - 0 - 0.00%
1999-08-23 0 0.350 - 0.365 - - 0 0 - 0.350 - 0.365 - - 0 - 0.00%
1999-08-20 0 0.350 - 0.350 0.350 0.355 500,000 176,000 0.3520 0.350 - 0.350 0.350 0.355 500,000 0.3520 4.48%
1999-08-19 0 0.335 - 0.345 - - 0 0 - 0.335 - 0.345 - - 0 - 0.00%
1999-08-18 0 0.335 0.335 0.340 0.310 0.320 8,000 2,500 0.3125 0.335 0.335 0.340 0.310 0.320 8,000 0.3125 6.35%
1999-08-17 0 0.315 0.305 0.340 0.315 0.315 50,000 15,750 0.3150 0.315 0.305 0.340 0.315 0.315 50,000 0.3150 -1.56%
1999-08-16 0 0.320 0.320 - 0.305 0.305 10,000 3,050 0.3050 0.320 0.320 - 0.305 0.305 10,000 0.3050 4.92%
1999-08-13 0 0.305 0.305 - 0.305 0.305 52,000 15,860 0.3050 0.305 0.305 - 0.305 0.305 52,000 0.3050 -3.17%
1999-08-12 0 0.315 0.315 0.330 - - 0 0 - 0.315 0.315 0.330 - - 0 - 1.61%
1999-08-11 0 0.310 0.310 0.320 0.300 0.310 145,305 44,105 0.3035 0.310 0.310 0.320 0.300 0.310 145,305 0.3035 -1.59%
1999-08-10 0 0.315 0.315 0.320 0.300 0.310 210,500 64,235 0.3052 0.315 0.315 0.320 0.300 0.310 210,500 0.3052 1.61%
1999-08-09 0 0.310 0.310 0.330 0.310 0.310 100,000 31,000 0.3100 0.310 0.310 0.330 0.310 0.310 100,000 0.3100 -6.06%
1999-08-06 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
1999-08-05 0 0.330 0.330 0.345 0.325 0.330 250,000 81,750 0.3270 0.330 0.330 0.345 0.325 0.330 250,000 0.3270 -2.94%
1999-08-04 0 0.340 0.330 0.345 0.340 0.345 300,000 103,000 0.3433 0.340 0.330 0.345 0.340 0.345 300,000 0.3433 -1.45%
1999-08-03 0 0.345 0.340 0.345 0.340 0.350 454,000 156,860 0.3455 0.345 0.340 0.345 0.340 0.350 454,000 0.3455 1.47%
1999-08-02 0 0.340 0.330 0.340 0.330 0.340 480,000 162,400 0.3383 0.340 0.330 0.340 0.330 0.340 480,000 0.3383 9.68%
1999-07-30 0 0.310 0.310 - 0.310 0.310 60,000 18,600 0.3100 0.310 0.310 - 0.310 0.310 60,000 0.3100 1.64%
1999-07-29 0 0.305 0.305 - 0.300 0.300 150,000 45,000 0.3000 0.305 0.305 - 0.300 0.300 150,000 0.3000 -4.69%
1999-07-28 0 0.320 0.305 0.330 0.320 0.320 100,000 32,000 0.3200 0.320 0.305 0.330 0.320 0.320 100,000 0.3200 0.00%
1999-07-27 0 0.320 0.320 0.330 - - 0 0 - 0.320 0.320 0.330 - - 0 - 0.00%
1999-07-26 0 0.320 0.310 0.335 0.320 0.335 500,000 164,100 0.3282 0.320 0.310 0.335 0.320 0.335 500,000 0.3282 -3.03%
1999-07-23 0 0.330 0.315 0.330 0.330 0.330 20,000 6,600 0.3300 0.330 0.315 0.330 0.330 0.330 20,000 0.3300 1.54%
1999-07-22 0 0.325 0.325 0.340 0.325 0.330 80,000 26,100 0.3263 0.325 0.325 0.340 0.325 0.330 80,000 0.3263 -1.52%
1999-07-21 0 0.330 0.315 0.340 0.305 0.330 182,600 58,128 0.3183 0.330 0.315 0.340 0.305 0.330 182,600 0.3183 -2.94%
1999-07-20 0 0.340 0.340 0.350 0.340 0.350 381,500 131,150 0.3438 0.340 0.340 0.350 0.340 0.350 381,500 0.3438 0.00%
1999-07-19 0 0.340 0.330 0.340 0.320 0.340 100,000 32,200 0.3220 0.340 0.330 0.340 0.320 0.340 100,000 0.3220 3.03%
1999-07-16 0 0.330 0.330 0.365 0.325 0.385 200,000 69,150 0.3458 0.330 0.330 0.365 0.325 0.385 200,000 0.3458 -13.16%
1999-07-15 0 0.380 0.350 0.380 0.330 0.400 575,500 210,350 0.3655 0.380 0.350 0.380 0.330 0.400 575,500 0.3655 8.57%
1999-07-14 0 0.350 - 0.370 - - 0 0 - 0.350 - 0.370 - - 0 - 0.00%
1999-07-13 0 0.350 0.340 0.350 0.320 0.350 688,000 231,620 0.3367 0.350 0.340 0.350 0.320 0.350 688,000 0.3367 2.94%
1999-07-12 0 0.340 0.340 0.345 0.340 0.350 400,000 138,000 0.3450 0.340 0.340 0.345 0.340 0.350 400,000 0.3450 -2.86%
1999-07-09 0 0.350 0.350 0.370 0.330 0.350 340,000 114,250 0.3360 0.350 0.350 0.370 0.330 0.350 340,000 0.3360 6.06%
1999-07-08 0 0.330 0.330 0.360 0.330 0.360 812,000 275,960 0.3399 0.330 0.330 0.360 0.330 0.360 812,000 0.3399 -5.71%
1999-07-07 0 0.350 0.350 0.370 0.350 0.350 866,000 303,100 0.3500 0.350 0.350 0.370 0.350 0.350 866,000 0.3500 0.00%
1999-07-06 0 0.350 0.350 0.355 0.350 0.370 1,540,000 544,540 0.3536 0.350 0.350 0.355 0.350 0.370 1,540,000 0.3536 -2.78%
1999-07-05 0 0.360 0.350 0.360 0.320 0.360 986,000 331,380 0.3361 0.360 0.350 0.360 0.320 0.360 986,000 0.3361 12.50%
1999-07-02 0 0.320 0.320 0.340 0.320 0.320 100,000 32,000 0.3200 0.320 0.320 0.340 0.320 0.320 100,000 0.3200 -1.54%
1999-06-30 0 0.325 0.325 0.340 0.320 0.330 1,596,000 521,100 0.3265 0.325 0.325 0.340 0.320 0.330 1,596,000 0.3265 1.56%
1999-06-29 0 0.320 0.315 0.320 0.315 0.320 341,000 108,190 0.3173 0.320 0.315 0.320 0.315 0.320 341,000 0.3173 3.23%
1999-06-28 0 0.310 0.310 0.320 0.310 0.310 140,000 43,400 0.3100 0.310 0.310 0.320 0.310 0.310 140,000 0.3100 0.00%
1999-06-25 0 0.310 0.305 0.315 0.295 0.310 826,000 251,020 0.3039 0.310 0.305 0.315 0.295 0.310 826,000 0.3039 -3.12%
1999-06-24 0 0.320 0.300 0.320 0.290 0.320 1,054,000 320,860 0.3044 0.320 0.300 0.320 0.290 0.320 1,054,000 0.3044 16.36%
1999-06-23 0 0.275 0.275 0.285 0.250 0.275 902,000 246,370 0.2731 0.275 0.275 0.285 0.250 0.275 902,000 0.2731 10.89%
1999-06-22 0 0.248 0.244 0.255 0.240 0.248 588,000 141,968 0.2414 0.248 0.244 0.255 0.240 0.248 588,000 0.2414 3.77%
1999-06-21 0 0.239 - 0.239 0.240 0.240 320,000 76,800 0.2400 0.239 - 0.239 0.240 0.240 320,000 0.2400 -0.42%
1999-06-17 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - -4.00%
1999-06-16 0 0.250 - 0.260 - - 1,252 275 0.2196 0.250 - 0.260 - - 1,252 0.2196 0.00%
1999-06-15 0 0.250 - 0.270 0.250 0.250 160,000 40,000 0.2500 0.250 - 0.270 0.250 0.250 160,000 0.2500 -1.96%
1999-06-14 0 0.255 - 0.270 0.255 0.255 10,000 2,550 0.2550 0.255 - 0.270 0.255 0.255 10,000 0.2550 0.00%
1999-06-11 0 0.255 0.255 0.270 0.248 0.248 20,000 4,960 0.2480 0.255 0.255 0.270 0.248 0.248 20,000 0.2480 0.00%
1999-06-10 0 0.255 0.255 0.270 0.240 0.255 50,000 12,450 0.2490 0.255 0.255 0.270 0.240 0.255 50,000 0.2490 8.05%
1999-06-09 0 0.236 - 0.236 0.245 0.245 50,000 12,250 0.2450 0.236 - 0.236 0.245 0.245 50,000 0.2450 -3.67%
1999-06-08 0 0.245 0.234 0.245 0.238 0.246 80,000 19,310 0.2414 0.245 0.234 0.245 0.238 0.246 80,000 0.2414 6.52%
1999-06-07 0 0.230 0.230 - 0.230 0.240 1,100,000 257,480 0.2341 0.230 0.230 - 0.230 0.240 1,100,000 0.2341 -17.86%
1999-06-04 0 0.280 0.270 0.285 0.280 0.280 100,000 28,000 0.2800 0.280 0.270 0.285 0.280 0.280 100,000 0.2800 0.00%
1999-06-03 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
1999-06-02 0 0.280 0.270 0.300 - - 0 0 - 0.280 0.270 0.300 - - 0 - 0.00%
1999-06-01 0 0.280 0.280 0.295 0.280 0.290 130,000 37,600 0.2892 0.280 0.280 0.295 0.280 0.290 130,000 0.2892 -9.68%
1999-05-31 0 0.310 0.290 0.320 - - 600 162 0.2700 0.310 0.290 0.320 - - 600 0.2700 0.00%
1999-05-28 0 0.310 0.300 0.310 0.290 0.330 98,000 29,880 0.3049 0.310 0.300 0.310 0.290 0.330 98,000 0.3049 0.00%
1999-05-27 0 0.310 0.295 0.310 0.295 0.310 162,000 48,320 0.2983 0.310 0.295 0.310 0.295 0.310 162,000 0.2983 -3.12%
1999-05-26 0 0.320 0.320 0.340 0.290 0.300 82,000 24,000 0.2927 0.320 0.320 0.340 0.290 0.300 82,000 0.2927 -3.03%
1999-05-25 1 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1999-05-24 0 0.330 0.310 0.330 0.330 0.330 110,000 36,300 0.3300 0.330 0.310 0.330 0.330 0.330 110,000 0.3300 6.45%
1999-05-21 0 0.310 0.310 0.325 0.300 0.305 222,000 67,600 0.3045 0.310 0.310 0.325 0.300 0.305 222,000 0.3045 0.00%
1999-05-20 0 0.310 0.310 0.340 0.310 0.340 440,000 139,000 0.3159 0.310 0.310 0.340 0.310 0.340 440,000 0.3159 -8.82%
1999-05-19 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
1999-05-18 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
1999-05-17 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -2.86%
1999-05-14 0 0.350 0.330 0.350 0.350 0.350 51,000 17,800 0.3490 0.350 0.330 0.350 0.350 0.350 51,000 0.3490 0.00%
1999-05-13 0 0.350 0.345 0.355 0.350 0.350 950,000 332,500 0.3500 0.350 0.345 0.355 0.350 0.350 950,000 0.3500 0.00%
1999-05-12 0 0.350 0.330 0.350 0.320 0.350 450,000 147,310 0.3274 0.350 0.330 0.350 0.320 0.350 450,000 0.3274 12.90%
1999-05-11 0 0.310 0.300 0.310 0.300 0.310 218,000 65,420 0.3001 0.310 0.300 0.310 0.300 0.310 218,000 0.3001 5.08%
1999-05-10 0 0.295 0.295 0.320 0.295 0.295 180,000 53,100 0.2950 0.295 0.295 0.320 0.295 0.295 180,000 0.2950 -6.35%
1999-05-07 0 0.315 0.315 0.320 0.305 0.320 550,000 170,750 0.3105 0.315 0.315 0.320 0.305 0.320 550,000 0.3105 3.28%
1999-05-06 0 0.305 0.305 0.330 0.305 0.305 40,000 12,200 0.3050 0.305 0.305 0.330 0.305 0.305 40,000 0.3050 -7.58%
1999-05-05 0 0.330 0.305 0.330 0.300 0.330 268,000 82,900 0.3093 0.330 0.305 0.330 0.300 0.330 268,000 0.3093 10.00%
1999-05-04 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 0.300 0.300 0.310 0.300 0.300 100,000 0.3000 0.00%
1999-05-03 0 0.300 0.300 0.310 0.300 0.300 432,000 129,600 0.3000 0.300 0.300 0.310 0.300 0.300 432,000 0.3000 0.00%
1999-04-30 0 0.300 0.300 0.315 0.290 0.320 448,000 136,780 0.3053 0.300 0.300 0.315 0.290 0.320 448,000 0.3053 3.45%
1999-04-29 0 0.290 0.290 0.305 0.290 0.300 738,000 221,300 0.2999 0.290 0.290 0.305 0.290 0.300 738,000 0.2999 -3.33%
1999-04-28 0 0.300 0.290 0.310 0.290 0.320 551,000 165,150 0.2997 0.300 0.290 0.310 0.290 0.320 551,000 0.2997 3.45%
1999-04-27 0 0.290 0.290 0.320 0.290 0.320 454,000 136,200 0.3000 0.290 0.290 0.320 0.290 0.320 454,000 0.3000 -3.33%
1999-04-26 0 0.300 0.300 0.310 0.300 0.300 774,000 232,200 0.3000 0.300 0.300 0.310 0.300 0.300 774,000 0.3000 -1.64%
1999-04-23 0 0.305 0.285 0.305 0.280 0.310 1,149,700 342,749 0.2981 0.305 0.285 0.305 0.280 0.310 1,149,700 0.2981 8.93%
1999-04-22 0 0.280 0.280 0.290 0.260 0.280 248,000 69,040 0.2784 0.280 0.280 0.290 0.260 0.280 248,000 0.2784 0.00%
1999-04-21 0 0.280 0.250 0.280 0.250 0.280 113,330 28,593 0.2523 0.280 0.250 0.280 0.250 0.280 113,330 0.2523 3.70%
1999-04-20 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -3.57%
1999-04-19 0 0.280 0.260 0.280 0.260 0.290 159,000 41,540 0.2613 0.280 0.260 0.280 0.260 0.290 159,000 0.2613 0.00%
1999-04-16 0 0.280 0.255 0.280 0.255 0.280 163,000 41,850 0.2567 0.280 0.255 0.280 0.255 0.280 163,000 0.2567 0.00%
1999-04-15 0 0.280 0.270 0.280 0.250 0.280 164,000 44,200 0.2695 0.280 0.270 0.280 0.250 0.280 164,000 0.2695 7.69%
1999-04-14 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1999-04-13 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1999-04-12 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - 0.00%
1999-04-09 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -1.89%
1999-04-08 0 0.265 - 0.265 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
1999-04-07 0 0.265 0.265 - 0.240 0.240 120,000 28,800 0.2400 0.265 0.265 - 0.240 0.240 120,000 0.2400 9.05%
1999-04-01 0 0.243 0.243 0.247 0.239 0.239 40,000 9,560 0.2390 0.243 0.243 0.247 0.239 0.239 40,000 0.2390 0.00%
1999-03-31 0 0.243 0.243 - 0.228 0.240 110,486 26,188 0.2370 0.243 0.243 - 0.228 0.240 110,486 0.2370 5.65%
1999-03-30 0 0.230 - 0.230 - - 222,000 49,950 0.2250 0.230 - 0.230 - - 222,000 0.2250 0.00%
1999-03-29 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1999-03-26 0 0.230 0.230 - 0.225 0.230 36,000 8,200 0.2278 0.230 0.230 - 0.225 0.230 36,000 0.2278 0.88%
1999-03-25 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - 0.00%
1999-03-24 0 0.228 - 0.230 - - 0 0 - 0.228 - 0.230 - - 0 - 0.00%
1999-03-23 0 0.228 - 0.228 - - 0 0 - 0.228 - 0.228 - - 0 - -0.87%
1999-03-22 0 0.230 0.230 - 0.221 0.225 120,387 26,881 0.2233 0.230 0.230 - 0.221 0.225 120,387 0.2233 2.22%
1999-03-19 0 0.225 0.225 - 0.209 0.215 1,150,000 246,050 0.2140 0.225 0.225 - 0.209 0.215 1,150,000 0.2140 5.63%
1999-03-18 0 0.213 0.213 0.220 0.212 0.216 478,500 102,456 0.2141 0.213 0.213 0.220 0.212 0.216 478,500 0.2141 -3.18%
1999-03-17 0 0.220 0.221 0.230 0.220 0.228 135,000 29,982 0.2221 0.220 0.221 0.230 0.220 0.228 135,000 0.2221 -3.93%
1999-03-16 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
1999-03-15 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - -0.43%
1999-03-12 0 0.230 - 0.234 0.230 0.238 300,400 70,890 0.2360 0.230 - 0.234 0.230 0.238 300,400 0.2360 -8.00%
1999-03-11 0 0.250 - 0.250 - - 10,729 2,682 0.2500 0.250 - 0.250 - - 10,729 0.2500 0.00%
1999-03-10 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1999-03-09 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
1999-03-08 0 0.250 - 0.255 - - 0 0 - 0.250 - 0.255 - - 0 - 0.00%
1999-03-05 0 0.250 - 0.260 - - 0 0 - 0.250 - 0.260 - - 0 - 0.00%
1999-03-04 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -7.41%
1999-03-03 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1999-03-02 0 0.270 - 0.280 - - 0 0 - 0.270 - 0.280 - - 0 - 0.00%
1999-03-01 1 0.270 - - - - 0 0 - 0.270 - - - - 0 - 0.00%
1999-02-26 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1999-02-25 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -3.57%
1999-02-24 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1999-02-23 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - -1.75%
1999-02-22 0 0.285 - 0.285 0.295 0.295 200,000 59,000 0.2950 0.285 - 0.285 0.295 0.295 200,000 0.2950 3.64%
1999-02-19 0 0.275 0.250 0.275 0.280 0.280 200,000 56,000 0.2800 0.275 0.250 0.275 0.280 0.280 200,000 0.2800 5.77%
1999-02-15 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
1999-02-12 0 0.260 0.250 0.260 0.250 0.260 100,000 25,040 0.2504 0.260 0.250 0.260 0.250 0.260 100,000 0.2504 0.00%
1999-02-11 0 0.260 0.246 0.260 0.246 0.260 122,000 30,440 0.2495 0.260 0.246 0.260 0.246 0.260 122,000 0.2495 4.00%
1999-02-10 0 0.250 0.250 0.260 0.246 0.246 82,000 20,172 0.2460 0.250 0.250 0.260 0.246 0.246 82,000 0.2460 0.00%
1999-02-09 0 0.250 0.250 0.260 0.250 0.250 46,000 11,500 0.2500 0.250 0.250 0.260 0.250 0.250 46,000 0.2500 1.21%
1999-02-08 0 0.247 0.247 0.260 0.247 0.247 22,000 5,434 0.2470 0.247 0.247 0.260 0.247 0.247 22,000 0.2470 -3.14%
1999-02-05 0 0.255 0.255 - 0.246 0.250 146,000 36,396 0.2493 0.255 0.255 - 0.246 0.250 146,000 0.2493 2.00%
1999-02-04 0 0.250 0.250 0.270 0.246 0.250 146,972 36,426 0.2478 0.250 0.250 0.270 0.246 0.250 146,972 0.2478 0.00%
1999-02-03 0 0.250 0.250 0.270 0.246 0.246 20,000 4,920 0.2460 0.250 0.250 0.270 0.246 0.246 20,000 0.2460 1.63%
1999-02-02 0 0.246 0.246 0.260 0.246 0.246 22,000 5,412 0.2460 0.246 0.246 0.260 0.246 0.246 22,000 0.2460 -1.60%
1999-02-01 0 0.250 0.250 - 0.240 0.240 40,000 9,600 0.2400 0.250 0.250 - 0.240 0.240 40,000 0.2400 6.38%
1999-01-29 0 0.235 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1999-01-28 0 0.235 0.235 - 0.231 0.231 166,000 38,346 0.2310 0.235 0.235 - 0.231 0.231 166,000 0.2310 0.00%
1999-01-27 0 0.235 0.235 0.243 0.230 0.239 270,000 64,150 0.2376 0.235 0.235 0.243 0.230 0.239 270,000 0.2376 2.17%
1999-01-26 0 0.230 0.226 0.237 0.230 0.230 200,000 46,000 0.2300 0.230 0.226 0.237 0.230 0.230 200,000 0.2300 0.00%
1999-01-25 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -6.50%
1999-01-22 0 0.246 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1999-01-21 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
1999-01-20 0 0.246 - 0.247 - - 0 0 - 0.246 - 0.247 - - 0 - 0.00%
1999-01-19 0 0.246 0.246 0.270 0.246 0.246 10,000 2,460 0.2460 0.246 0.246 0.270 0.246 0.246 10,000 0.2460 -1.60%
1999-01-18 0 0.250 0.250 0.270 0.250 0.250 35,000 8,720 0.2491 0.250 0.250 0.270 0.250 0.250 35,000 0.2491 0.00%
1999-01-15 0 0.250 0.250 - 0.245 0.250 26,032 6,397 0.2457 0.250 0.250 - 0.245 0.250 26,032 0.2457 3.73%
1999-01-14 0 0.241 0.241 - 0.241 0.241 81,500 19,625 0.2408 0.241 0.241 - 0.241 0.241 81,500 0.2408 -2.03%
1999-01-13 0 0.246 0.242 0.246 0.242 0.250 230,000 56,460 0.2455 0.246 0.242 0.246 0.242 0.250 230,000 0.2455 -5.38%
1999-01-12 0 0.260 0.260 0.280 0.260 0.260 266,000 69,160 0.2600 0.260 0.260 0.280 0.260 0.260 266,000 0.2600 -3.70%
1999-01-11 0 0.270 0.250 0.280 0.270 0.270 200,000 54,000 0.2700 0.270 0.250 0.280 0.270 0.270 200,000 0.2700 -3.57%
1999-01-08 0 0.280 0.270 0.280 0.280 0.280 4,000 1,120 0.2800 0.280 0.270 0.280 0.280 0.280 4,000 0.2800 7.69%
1999-01-07 0 0.260 0.260 0.280 - - 0 0 - 0.260 0.260 0.280 - - 0 - 4.00%
1999-01-06 0 0.250 0.250 - - - 0 0 - 0.250 0.250 - - - 0 - 0.00%
1999-01-05 0 0.250 0.250 0.280 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 0.280 0.250 0.250 20,000 0.2500 -3.85%
1999-01-04 0 0.260 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
1998-12-31 0 0.260 0.250 - - - 0 0 - 0.260 0.250 - - - 0 - 0.00%
1998-12-30 0 0.260 0.260 0.285 0.260 0.260 10,000 2,600 0.2600 0.260 0.260 0.285 0.260 0.260 10,000 0.2600 -1.89%
1998-12-29 0 0.265 0.265 0.290 0.265 0.265 30,000 7,950 0.2650 0.265 0.265 0.290 0.265 0.265 30,000 0.2650 -5.36%
1998-12-28 0 0.280 0.265 0.285 - - 0 0 - 0.280 0.265 0.285 - - 0 - 0.00%
1998-12-24 0 0.280 0.270 0.305 0.280 0.280 452,000 126,560 0.2800 0.280 0.270 0.305 0.280 0.280 452,000 0.2800 3.70%
1998-12-23 0 0.270 - 0.280 0.270 0.270 200,000 54,000 0.2700 0.270 - 0.280 0.270 0.270 200,000 0.2700 1.89%
1998-12-22 0 0.265 0.265 0.280 - - 0 0 - 0.265 0.265 0.280 - - 0 - 0.00%
1998-12-21 0 0.265 0.265 - 0.265 0.275 500,000 135,000 0.2700 0.265 0.265 - 0.265 0.275 500,000 0.2700 -1.85%
1998-12-18 0 0.270 0.270 0.295 0.270 0.275 600,000 163,600 0.2727 0.270 0.270 0.295 0.270 0.275 600,000 0.2727 -6.90%
1998-12-17 0 0.290 0.275 0.295 - - 0 0 - 0.290 0.275 0.295 - - 0 - 0.00%
1998-12-16 0 0.290 0.275 0.290 0.280 0.290 160,000 44,900 0.2806 0.290 0.275 0.290 0.280 0.290 160,000 0.2806 -3.33%
1998-12-15 0 0.300 0.285 0.305 0.280 0.300 130,000 38,000 0.2923 0.300 0.285 0.305 0.280 0.300 130,000 0.2923 0.00%
1998-12-14 0 0.300 0.280 0.300 0.270 0.300 56,000 15,720 0.2807 0.300 0.280 0.300 0.270 0.300 56,000 0.2807 7.14%
1998-12-11 0 0.280 0.280 0.300 0.280 0.280 470,000 131,600 0.2800 0.280 0.280 0.300 0.280 0.280 470,000 0.2800 -3.45%
1998-12-10 0 0.290 0.290 0.300 0.290 0.290 10,500 3,025 0.2881 0.290 0.290 0.300 0.290 0.290 10,500 0.2881 -3.33%
1998-12-09 0 0.300 0.290 0.320 0.300 0.300 200,000 60,000 0.3000 0.300 0.290 0.320 0.300 0.300 200,000 0.3000 -6.25%
1998-12-08 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-12-07 0 0.320 - 0.320 - - 0 0 - 0.320 - 0.320 - - 0 - 0.00%
1998-12-04 0 0.320 - 0.340 - - 0 0 - 0.320 - 0.340 - - 0 - 0.00%
1998-12-03 0 0.320 0.300 0.320 0.320 0.320 30,000 9,600 0.3200 0.320 0.300 0.320 0.320 0.320 30,000 0.3200 -4.48%
1998-12-02 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
1998-12-01 0 0.335 - 0.340 - - 0 0 - 0.335 - 0.340 - - 0 - 0.00%
1998-11-30 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - -4.29%
1998-11-27 0 0.350 0.310 0.350 0.350 0.350 8,000 2,800 0.3500 0.350 0.310 0.350 0.350 0.350 8,000 0.3500 0.00%
1998-11-26 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - -1.41%
1998-11-25 0 0.355 - 0.355 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
1998-11-24 0 0.355 0.335 0.360 - - 0 0 - 0.355 0.335 0.360 - - 0 - 0.00%
1998-11-23 0 0.355 - 0.355 0.355 0.365 114,000 40,610 0.3562 0.355 - 0.355 0.355 0.365 114,000 0.3562 1.43%
1998-11-20 0 0.350 0.330 0.350 0.330 0.350 378,000 129,580 0.3428 0.350 0.330 0.350 0.330 0.350 378,000 0.3428 4.48%
1998-11-19 0 0.335 0.335 0.355 0.335 0.335 20,000 6,700 0.3350 0.335 0.335 0.355 0.335 0.335 20,000 0.3350 -5.63%
1998-11-18 0 0.355 0.340 0.355 0.340 0.355 340,000 117,120 0.3445 0.355 0.340 0.355 0.340 0.355 340,000 0.3445 5.97%
1998-11-17 0 0.335 0.335 0.350 0.335 0.350 100,000 34,250 0.3425 0.335 0.335 0.350 0.335 0.350 100,000 0.3425 -2.90%
1998-11-16 0 0.345 0.320 0.345 0.340 0.345 26,000 8,950 0.3442 0.345 0.320 0.345 0.340 0.345 26,000 0.3442 1.47%
1998-11-13 0 0.340 0.325 0.340 0.315 0.340 700,700 228,889 0.3267 0.340 0.325 0.340 0.315 0.340 700,700 0.3267 1.49%
1998-11-12 0 0.335 0.330 0.350 0.330 0.360 1,030,000 354,600 0.3443 0.335 0.330 0.350 0.330 0.360 1,030,000 0.3443 -1.47%
1998-11-11 0 0.340 0.340 0.350 0.310 0.340 1,460,000 484,410 0.3318 0.340 0.340 0.350 0.310 0.340 1,460,000 0.3318 9.68%
1998-11-10 0 0.310 0.310 0.320 0.310 0.310 49,000 15,160 0.3094 0.310 0.310 0.320 0.310 0.310 49,000 0.3094 -1.59%
1998-11-09 0 0.315 0.315 0.335 0.315 0.320 148,000 46,670 0.3153 0.315 0.315 0.335 0.315 0.320 148,000 0.3153 0.00%
1998-11-06 0 0.315 0.315 0.350 0.315 0.315 34,000 10,710 0.3150 0.315 0.315 0.350 0.315 0.315 34,000 0.3150 -4.55%
1998-11-05 0 0.330 0.330 0.340 0.330 0.360 534,000 183,380 0.3434 0.330 0.330 0.340 0.330 0.360 534,000 0.3434 -4.35%
1998-11-04 0 0.345 0.345 0.350 0.315 0.370 2,784,000 947,580 0.3404 0.345 0.345 0.350 0.315 0.370 2,784,000 0.3404 11.29%
1998-11-03 0 0.310 0.310 0.315 0.290 0.310 1,118,500 337,795 0.3020 0.310 0.310 0.315 0.290 0.310 1,118,500 0.3020 5.08%
1998-11-02 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
1998-10-30 0 0.295 0.295 0.315 0.295 0.295 100,000 29,500 0.2950 0.295 0.295 0.315 0.295 0.295 100,000 0.2950 5.36%
1998-10-29 0 0.280 0.280 0.295 0.280 0.285 300,000 84,500 0.2817 0.280 0.280 0.295 0.280 0.285 300,000 0.2817 -6.67%
1998-10-27 0 0.300 0.290 0.300 0.290 0.300 560,000 164,750 0.2942 0.300 0.290 0.300 0.290 0.300 560,000 0.2942 1.69%
1998-10-26 0 0.295 0.295 0.305 0.285 0.295 1,330,000 383,800 0.2886 0.295 0.295 0.305 0.285 0.295 1,330,000 0.2886 0.00%
1998-10-23 0 0.295 0.280 0.305 0.285 0.295 410,000 119,170 0.2907 0.295 0.280 0.305 0.285 0.295 410,000 0.2907 0.00%
1998-10-22 0 0.295 0.285 0.305 0.285 0.295 382,500 110,995 0.2902 0.295 0.285 0.305 0.285 0.295 382,500 0.2902 3.51%
1998-10-21 0 0.285 0.285 0.315 0.285 0.285 4,000 1,140 0.2850 0.285 0.285 0.315 0.285 0.285 4,000 0.2850 -5.00%
1998-10-20 0 0.300 0.305 0.315 0.300 0.320 1,300,000 406,500 0.3127 0.300 0.305 0.315 0.300 0.320 1,300,000 0.3127 0.00%
1998-10-19 0 0.300 0.290 0.310 0.270 0.300 341,500 96,860 0.2836 0.300 0.290 0.310 0.270 0.300 341,500 0.2836 9.09%
1998-10-16 0 0.275 0.270 0.290 0.275 0.280 400,000 111,000 0.2775 0.275 0.270 0.290 0.275 0.280 400,000 0.2775 -1.79%
1998-10-15 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
1998-10-14 0 0.280 0.280 0.290 - - 0 0 - 0.280 0.280 0.290 - - 0 - 0.00%
1998-10-13 0 0.280 0.275 0.295 0.275 0.295 870,119 246,181 0.2829 0.280 0.275 0.295 0.275 0.295 870,119 0.2829 -5.08%
1998-10-12 0 0.295 0.295 0.300 0.295 0.300 492,000 147,550 0.2999 0.295 0.295 0.300 0.295 0.300 492,000 0.2999 -1.67%
1998-10-09 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
1998-10-08 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
1998-10-07 0 0.300 0.285 0.300 0.290 0.320 944,000 282,440 0.2992 0.300 0.285 0.300 0.290 0.320 944,000 0.2992 0.00%
1998-10-05 0 0.300 0.300 0.310 0.300 0.300 40,000 12,000 0.3000 0.300 0.300 0.310 0.300 0.300 40,000 0.3000 -4.76%
1998-09-30 0 0.315 0.310 0.330 0.300 0.315 198,000 61,930 0.3128 0.315 0.310 0.330 0.300 0.315 198,000 0.3128 0.00%
1998-09-29 0 0.315 0.300 0.325 0.300 0.315 578,000 178,320 0.3085 0.315 0.300 0.325 0.300 0.315 578,000 0.3085 -7.35%
1998-09-28 0 0.340 0.300 0.345 0.300 0.340 386,000 127,800 0.3311 0.340 0.300 0.345 0.300 0.340 386,000 0.3311 0.00%
1998-09-25 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -4.23%
1998-09-24 0 0.355 0.315 0.355 0.315 0.355 320,000 102,500 0.3203 0.355 0.315 0.355 0.315 0.355 320,000 0.3203 12.70%
1998-09-23 0 0.315 0.315 0.330 0.315 0.320 175,200 55,562 0.3171 0.315 0.315 0.330 0.315 0.320 175,200 0.3171 1.61%
1998-09-22 0 0.310 0.310 0.340 0.300 0.320 196,000 61,300 0.3128 0.310 0.310 0.340 0.300 0.320 196,000 0.3128 -4.62%
1998-09-21 0 0.325 - 0.325 - - 0 0 - 0.325 - 0.325 - - 0 - 0.00%
1998-09-18 0 0.325 0.305 0.340 - - 0 0 - 0.325 0.305 0.340 - - 0 - 0.00%
1998-09-17 0 0.325 0.320 0.340 0.325 0.360 1,204,000 412,410 0.3425 0.325 0.320 0.340 0.325 0.360 1,204,000 0.3425 -2.99%
1998-09-16 0 0.335 0.335 0.345 0.320 0.345 632,000 210,670 0.3333 0.335 0.335 0.345 0.320 0.345 632,000 0.3333 4.69%
1998-09-15 0 0.320 0.320 0.335 0.310 0.320 450,500 143,040 0.3175 0.320 0.320 0.335 0.310 0.320 450,500 0.3175 1.59%
1998-09-14 0 0.315 0.310 0.315 0.385 0.385 50,000 19,250 0.3850 0.315 0.310 0.315 0.385 0.385 50,000 0.3850 1.61%
1998-09-11 0 0.310 - 0.310 - - 0 0 - 0.310 - 0.310 - - 0 - -1.59%
1998-09-10 0 0.315 0.290 0.325 - - 0 0 - 0.315 0.290 0.325 - - 0 - 0.00%
1998-09-09 0 0.315 - 0.330 - - 0 0 - 0.315 - 0.330 - - 0 - 0.00%
1998-09-08 0 0.315 0.310 0.315 0.315 0.325 308,000 99,060 0.3216 0.315 0.310 0.315 0.315 0.325 308,000 0.3216 -3.08%
1998-09-07 0 0.325 0.300 0.325 0.305 0.325 104,000 31,760 0.3054 0.325 0.300 0.325 0.305 0.325 104,000 0.3054 12.07%
1998-09-04 0 0.290 - 0.290 0.290 0.290 31,500 9,030 0.2867 0.290 - 0.290 0.290 0.290 31,500 0.2867 0.00%
1998-09-03 0 0.290 - 0.290 - - 0 0 - 0.290 - 0.290 - - 0 - 0.00%
1998-09-02 0 0.290 - 0.300 - - 0 0 - 0.290 - 0.300 - - 0 - 0.00%
1998-09-01 0 0.290 - 0.295 - - 0 0 - 0.290 - 0.295 - - 0 - 0.00%
1998-08-31 0 0.290 - 0.310 - - 0 0 - 0.290 - 0.310 - - 0 - 0.00%
1998-08-28 0 0.290 0.285 0.290 0.265 0.310 503,000 144,470 0.2872 0.290 0.285 0.290 0.265 0.310 503,000 0.2872 -6.45%
1998-08-27 0 0.310 0.265 0.310 0.320 0.320 100,000 32,000 0.3200 0.310 0.265 0.310 0.320 0.320 100,000 0.3200 3.33%
1998-08-26 0 0.300 0.265 0.320 - - 0 0 - 0.300 0.265 0.320 - - 0 - 0.00%
1998-08-25 0 0.300 0.260 0.310 - - 0 0 - 0.300 0.260 0.310 - - 0 - 0.00%
1998-08-24 0 0.300 - 0.320 - - 0 0 - 0.300 - 0.320 - - 0 - 0.00%
1998-08-21 0 0.300 - 0.310 - - 0 0 - 0.300 - 0.310 - - 0 - 0.00%
1998-08-20 0 0.300 - 0.310 0.270 0.300 165,000 46,610 0.2825 0.300 - 0.310 0.270 0.300 165,000 0.2825 11.11%
1998-08-19 0 0.270 - 0.270 0.248 0.270 68,600 18,122 0.2642 0.270 - 0.270 0.248 0.270 68,600 0.2642 10.66%
1998-08-18 0 0.244 - 0.244 0.246 0.246 160,000 39,360 0.2460 0.244 - 0.244 0.246 0.246 160,000 0.2460 -2.40%
1998-08-14 0 0.250 0.250 0.270 0.246 0.250 50,000 12,420 0.2484 0.250 0.250 0.270 0.246 0.250 50,000 0.2484 0.00%
1998-08-13 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
1998-08-12 0 0.250 0.241 0.250 0.245 0.250 592,000 147,930 0.2499 0.250 0.241 0.250 0.245 0.250 592,000 0.2499 0.00%
1998-08-11 0 0.250 0.248 0.255 0.248 0.255 942,000 235,344 0.2498 0.250 0.248 0.255 0.248 0.255 942,000 0.2498 0.81%
1998-08-10 0 0.248 0.246 0.248 0.245 0.250 590,000 145,502 0.2466 0.248 0.246 0.248 0.245 0.250 590,000 0.2466 -0.80%
1998-08-07 0 0.250 0.247 0.250 0.250 0.255 130,000 32,750 0.2519 0.250 0.247 0.250 0.250 0.255 130,000 0.2519 0.00%
1998-08-06 0 0.250 0.250 - 0.250 0.270 111,252 28,438 0.2556 0.250 0.250 - 0.250 0.270 111,252 0.2556 -3.85%
1998-08-05 0 0.260 0.250 0.280 0.260 0.270 290,000 75,950 0.2619 0.260 0.250 0.280 0.260 0.270 290,000 0.2619 0.00%
1998-08-04 0 0.260 0.255 0.295 0.260 0.260 50,000 13,000 0.2600 0.260 0.255 0.295 0.260 0.260 50,000 0.2600 -13.33%
1998-08-03 0 0.300 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
1998-07-31 0 0.300 - 0.300 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
1998-07-30 0 0.300 0.250 0.300 0.290 0.300 160,000 47,700 0.2981 0.300 0.250 0.300 0.290 0.300 160,000 0.2981 7.14%
1998-07-29 0 0.280 0.275 0.310 0.280 0.290 200,000 57,000 0.2850 0.280 0.275 0.310 0.280 0.290 200,000 0.2850 -5.08%
1998-07-28 0 0.295 - 0.295 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1998-07-27 0 0.295 0.265 0.315 0.275 0.295 200,000 58,000 0.2900 0.295 0.265 0.315 0.275 0.295 200,000 0.2900 0.00%
1998-07-24 0 0.295 0.295 0.310 0.290 0.295 136,000 39,940 0.2937 0.295 0.295 0.310 0.290 0.295 136,000 0.2937 -4.84%
1998-07-23 0 0.310 0.290 - 0.290 0.310 260,000 77,400 0.2977 0.310 0.290 - 0.290 0.310 260,000 0.2977 3.33%
1998-07-22 0 0.300 0.300 0.310 0.300 0.300 134,000 40,200 0.3000 0.300 0.300 0.310 0.300 0.300 134,000 0.3000 -3.23%
1998-07-21 0 0.310 0.300 0.330 0.290 0.310 221,000 67,520 0.3055 0.310 0.300 0.330 0.290 0.310 221,000 0.3055 10.71%
1998-07-20 0 0.280 0.280 0.310 0.280 0.300 148,473 43,858 0.2954 0.280 0.280 0.310 0.280 0.300 148,473 0.2954 -6.67%
1998-07-17 0 0.300 0.300 0.335 0.300 0.330 440,855 138,114 0.3133 0.300 0.300 0.335 0.300 0.330 440,855 0.3133 -6.25%
1998-07-16 0 0.320 0.300 0.340 0.320 0.320 20,000 6,400 0.3200 0.320 0.300 0.340 0.320 0.320 20,000 0.3200 10.34%
1998-07-15 0 0.290 0.290 - 0.290 0.290 4,000 1,160 0.2900 0.290 0.290 - 0.290 0.290 4,000 0.2900 3.57%
1998-07-14 0 0.280 0.265 - 0.260 0.280 80,000 22,260 0.2783 0.280 0.265 - 0.260 0.280 80,000 0.2783 7.69%
1998-07-13 0 0.260 0.260 - 0.250 0.260 60,000 15,400 0.2567 0.260 0.260 - 0.250 0.260 60,000 0.2567 -3.70%
1998-07-10 0 0.270 0.270 0.280 0.265 0.280 1,220,000 326,150 0.2673 0.270 0.270 0.280 0.265 0.280 1,220,000 0.2673 3.85%
1998-07-09 0 0.260 0.260 0.290 0.260 0.290 690,000 188,100 0.2726 0.260 0.260 0.290 0.260 0.290 690,000 0.2726 -13.33%
1998-07-08 0 0.300 0.280 0.300 0.280 0.300 510,000 146,850 0.2879 0.300 0.280 0.300 0.280 0.300 510,000 0.2879 -9.09%
1998-07-07 0 0.330 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
1998-07-06 0 0.330 0.310 0.350 0.330 0.350 100,000 34,600 0.3460 0.330 0.310 0.350 0.330 0.350 100,000 0.3460 -4.35%
1998-07-03 0 0.345 0.345 - 0.340 0.345 86,000 29,300 0.3407 0.345 0.345 - 0.340 0.345 86,000 0.3407 -2.82%
1998-07-02 0 0.355 0.355 - 0.355 0.355 2,000 710 0.3550 0.355 0.355 - 0.355 0.355 2,000 0.3550 1.43%
1998-06-30 0 0.350 0.350 0.390 0.350 0.350 3,012 902 0.2995 0.350 0.350 0.390 0.350 0.350 3,012 0.2995 -10.26%
1998-06-29 0 0.390 - 0.390 0.390 0.390 8,000 3,120 0.3900 0.390 - 0.390 0.390 0.390 8,000 0.3900 0.00%
1998-06-26 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - 0.00%
1998-06-25 0 0.390 0.360 0.390 0.390 0.390 22,000 8,580 0.3900 0.390 0.360 0.390 0.390 0.390 22,000 0.3900 5.41%
1998-06-24 0 0.370 0.370 0.380 0.370 0.375 166,000 62,170 0.3745 0.370 0.370 0.380 0.370 0.375 166,000 0.3745 0.00%
1998-06-23 0 0.370 0.360 0.400 0.370 0.400 164,000 61,400 0.3744 0.370 0.360 0.400 0.370 0.400 164,000 0.3744 -7.50%
1998-06-22 0 0.400 - 0.410 0.400 0.410 156,000 62,780 0.4024 0.400 - 0.410 0.400 0.410 156,000 0.4024 -4.76%
1998-06-19 0 0.420 0.390 0.420 0.380 0.420 36,000 14,200 0.3944 0.420 0.390 0.420 0.380 0.420 36,000 0.3944 10.53%
1998-06-18 0 0.380 0.380 0.400 0.380 0.400 454,000 178,720 0.3937 0.380 0.380 0.400 0.380 0.400 454,000 0.3937 -0.52%
1998-06-17 0 0.400 0.400 - 0.380 0.400 80,000 31,400 0.3925 0.382 0.382 - 0.363 0.382 83,770 0.3748 5.26%
1998-06-16 0 0.380 0.380 0.400 0.380 0.405 76,000 30,430 0.4004 0.363 0.363 0.382 0.363 0.387 79,581 0.3824 -11.63%
1998-06-15 0 0.430 0.430 0.450 0.430 0.455 74,500 33,510 0.4498 0.411 0.411 0.430 0.411 0.435 78,010 0.4296 -8.51%
1998-06-12 0 0.470 - 0.470 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
1998-06-11 0 0.470 - - - - 0 0 - 0.449 - - - - 0 - 0.00%
1998-06-10 0 0.470 - - - - 0 0 - 0.449 - - - - 0 - 0.00%
1998-06-09 0 0.470 - - - - 0 0 - 0.449 - - - - 0 - 0.00%
1998-06-08 0 0.470 - - - - 0 0 - 0.449 - - - - 0 - 0.00%
1998-06-05 0 0.470 - 0.470 0.470 0.470 4,000 1,880 0.4700 0.449 - 0.449 0.449 0.449 4,188 0.4489 0.00%
1998-06-04 0 0.470 - 0.470 - - 0 0 - 0.449 - 0.449 - - 0 - 0.00%
1998-06-03 0 0.470 0.470 0.485 0.455 0.465 272,000 124,180 0.4565 0.449 0.449 0.463 0.435 0.444 284,817 0.4360 0.00%
1998-06-02 0 0.470 - 0.470 0.465 0.470 32,000 15,000 0.4688 0.449 - 0.449 0.444 0.449 33,508 0.4477 -1.05%
1998-06-01 0 0.475 - 0.475 0.475 0.475 40,000 19,000 0.4750 0.454 - 0.454 0.454 0.454 41,885 0.4536 3.26%
1998-05-29 0 0.460 0.455 0.480 0.460 0.460 100,000 46,000 0.4600 0.439 0.435 0.458 0.439 0.439 104,712 0.4393 1.10%
1998-05-28 0 0.455 0.455 0.480 0.455 0.470 121,400 56,058 0.4618 0.435 0.435 0.458 0.435 0.449 127,120 0.4410 -3.19%
1998-05-27 0 0.470 - 0.470 0.470 0.480 84,000 39,980 0.4760 0.449 - 0.449 0.449 0.458 87,958 0.4545 -4.08%
1998-05-26 0 0.490 0.490 - 0.490 0.490 90,000 44,100 0.4900 0.468 0.468 - 0.468 0.468 94,241 0.4680 -2.00%
1998-05-25 0 0.500 0.500 - 0.500 0.500 41,500 20,675 0.4982 0.478 0.478 - 0.478 0.478 43,455 0.4758 4.17%
1998-05-22 0 0.480 0.480 - 0.480 0.480 60,000 28,800 0.4800 0.458 0.458 - 0.458 0.458 62,827 0.4584 -2.04%
1998-05-21 0 0.490 0.490 0.500 0.470 0.500 160,000 79,040 0.4940 0.468 0.468 0.478 0.449 0.478 167,539 0.4718 6.52%
1998-05-20 0 0.460 0.460 - - - 0 0 - 0.439 0.439 - - - 0 - 1.10%
1998-05-19 0 0.455 0.450 0.475 - - 0 0 - 0.435 0.430 0.454 - - 0 - 0.00%
1998-05-18 0 0.455 - - - - 0 0 - 0.435 - - - - 0 - 0.00%
1998-05-15 0 0.455 0.455 - 0.450 0.455 270,000 121,850 0.4513 0.435 0.435 - 0.430 0.435 282,723 0.4310 1.11%
1998-05-14 0 0.450 0.430 0.450 0.450 0.450 160,000 72,000 0.4500 0.430 0.411 0.430 0.430 0.430 167,539 0.4298 0.00%
1998-05-13 0 0.450 - 0.450 - - 0 0 - 0.430 - 0.430 - - 0 - -10.00%
1998-05-12 0 0.500 - 0.540 - - 0 0 - 0.478 - 0.516 - - 0 - 0.00%
1998-05-11 0 0.500 0.490 0.520 0.500 0.500 60,000 30,000 0.5000 0.478 0.468 0.497 0.478 0.478 62,827 0.4775 2.04%
1998-05-08 0 0.490 0.490 0.520 0.490 0.490 16,000 7,840 0.4900 0.468 0.468 0.497 0.468 0.468 16,754 0.4680 2.08%
1998-05-07 0 0.480 0.480 0.500 0.460 0.500 224,000 107,920 0.4818 0.458 0.458 0.478 0.439 0.478 234,555 0.4601 0.00%
1998-05-06 0 0.480 0.480 - 0.480 0.480 117,700 56,411 0.4793 0.458 0.458 - 0.458 0.458 123,246 0.4577 0.00%
1998-05-05 0 0.480 0.460 0.510 0.480 0.520 280,000 139,400 0.4979 0.458 0.439 0.487 0.458 0.497 293,194 0.4755 -11.11%
1998-05-04 0 0.540 0.530 0.540 0.540 0.540 40,000 21,600 0.5400 0.516 0.506 0.516 0.516 0.516 41,885 0.5157 0.00%
1998-05-01 0 0.540 0.540 0.560 0.540 0.560 160,000 88,600 0.5538 0.516 0.516 0.535 0.516 0.535 167,539 0.5288 -3.57%
1998-04-30 0 0.560 0.550 0.560 0.540 0.580 250,000 140,000 0.5600 0.535 0.525 0.535 0.516 0.554 261,780 0.5348 -6.67%
1998-04-29 0 0.600 0.560 0.600 0.600 0.600 7,400 4,360 0.5892 0.573 0.535 0.573 0.573 0.573 7,749 0.5627 -6.25%
1998-04-28 0 0.640 - 0.660 - - 0 0 - 0.611 - 0.630 - - 0 - 0.00%
1998-04-27 0 0.640 0.640 0.650 0.640 0.640 70,000 44,800 0.6400 0.611 0.611 0.621 0.611 0.611 73,298 0.6112 -3.03%
1998-04-24 0 0.660 0.660 0.690 0.650 0.660 240,000 157,900 0.6579 0.630 0.630 0.659 0.621 0.630 251,309 0.6283 3.13%
1998-04-23 0 0.640 0.640 0.680 0.640 0.640 148,000 94,720 0.6400 0.611 0.611 0.649 0.611 0.611 154,974 0.6112 0.00%
1998-04-22 0 0.640 0.640 0.690 0.640 0.640 87,100 55,558 0.6379 0.611 0.611 0.659 0.611 0.611 91,204 0.6092 -5.88%
1998-04-21 0 0.680 0.650 0.680 0.690 0.690 60,000 41,400 0.6900 0.649 0.621 0.649 0.659 0.659 62,827 0.6590 -1.45%
1998-04-20 0 0.690 0.650 0.730 - - 0 0 - 0.659 0.621 0.697 - - 0 - 0.00%
1998-04-17 0 0.690 0.660 0.690 0.660 0.690 105,000 69,540 0.6623 0.659 0.630 0.659 0.630 0.659 109,948 0.6325 6.15%
1998-04-16 0 0.650 0.650 0.700 0.640 0.650 84,000 54,360 0.6471 0.621 0.621 0.668 0.611 0.621 87,958 0.6180 -4.41%
1998-04-15 0 0.680 0.640 0.680 0.650 0.680 20,500 13,840 0.6751 0.649 0.611 0.649 0.621 0.649 21,466 0.6447 6.25%
1998-04-14 0 0.640 0.640 0.690 0.630 0.640 290,000 184,300 0.6355 0.611 0.611 0.659 0.602 0.611 303,665 0.6069 -4.48%
1998-04-09 0 0.670 0.650 0.700 0.670 0.670 100,000 67,000 0.6700 0.640 0.621 0.668 0.640 0.640 104,712 0.6399 -1.47%
1998-04-08 0 0.680 0.650 0.710 0.640 0.690 172,500 118,190 0.6852 0.649 0.621 0.678 0.611 0.659 180,628 0.6543 6.25%
1998-04-07 0 0.640 0.640 0.700 0.640 0.640 17,600 11,200 0.6364 0.611 0.611 0.668 0.611 0.611 18,429 0.6077 -3.03%
1998-04-03 0 0.660 0.630 0.680 0.600 0.660 520,000 335,600 0.6454 0.630 0.602 0.649 0.573 0.630 544,503 0.6163 -1.49%
1998-04-02 0 0.670 0.670 0.690 0.670 0.690 568,000 385,600 0.6789 0.640 0.640 0.659 0.640 0.659 594,764 0.6483 -2.90%
1998-04-01 0 0.690 0.680 0.690 0.680 0.700 574,000 397,360 0.6923 0.659 0.649 0.659 0.649 0.668 601,047 0.6611 -2.82%
1998-03-31 0 0.710 0.710 0.730 0.710 0.720 114,000 81,380 0.7139 0.678 0.678 0.697 0.678 0.688 119,372 0.6817 -1.39%
1998-03-30 0 0.720 0.720 0.730 0.710 0.750 986,000 714,060 0.7242 0.688 0.688 0.697 0.678 0.716 1,032,461 0.6916 -1.37%
1998-03-27 0 0.730 0.720 0.740 0.700 0.790 1,578,000 1,158,140 0.7339 0.697 0.688 0.707 0.668 0.754 1,652,356 0.7009 -7.59%
1998-03-26 0 0.790 0.790 0.800 0.770 0.840 2,684,000 2,170,520 0.8087 0.754 0.754 0.764 0.735 0.802 2,810,471 0.7723 2.60%
1998-03-25 0 0.770 0.770 0.780 0.730 0.790 2,606,163 2,013,951 0.7728 0.735 0.735 0.745 0.697 0.754 2,728,966 0.7380 5.48%
1998-03-24 0 0.730 0.720 0.730 0.700 0.740 1,092,000 786,520 0.7203 0.697 0.688 0.697 0.668 0.707 1,143,455 0.6878 0.00%
1998-03-23 0 0.730 0.730 0.740 0.710 0.730 750,000 541,400 0.7219 0.697 0.697 0.707 0.678 0.697 785,340 0.6894 2.82%
1998-03-20 0 0.710 0.690 0.710 0.700 0.740 900,000 640,360 0.7115 0.678 0.659 0.678 0.668 0.707 942,408 0.6795 2.90%
1998-03-19 0 0.690 0.680 0.700 0.680 0.690 270,000 184,700 0.6841 0.659 0.649 0.668 0.649 0.659 282,723 0.6533 2.99%
1998-03-18 0 0.670 0.660 0.700 0.670 0.670 550,500 368,805 0.6699 0.640 0.630 0.668 0.640 0.640 576,440 0.6398 -1.47%
1998-03-17 0 0.680 0.680 0.690 0.680 0.680 44,200 29,880 0.6760 0.649 0.649 0.659 0.649 0.649 46,283 0.6456 3.03%
1998-03-16 0 0.660 0.660 0.690 0.650 0.680 754,000 501,040 0.6645 0.630 0.630 0.659 0.621 0.649 789,529 0.6346 -4.35%
1998-03-13 0 0.690 0.690 0.700 0.670 0.700 504,000 343,580 0.6817 0.659 0.659 0.668 0.640 0.668 527,749 0.6510 1.47%
1998-03-12 0 0.680 0.680 0.700 0.670 0.700 390,000 267,160 0.6850 0.649 0.649 0.668 0.640 0.668 408,377 0.6542 -5.56%
1998-03-11 0 0.720 0.700 0.730 0.690 0.770 104,000 74,560 0.7169 0.688 0.668 0.697 0.659 0.735 108,901 0.6847 0.00%
1998-03-10 0 0.720 0.720 0.730 0.700 0.740 1,578,000 1,142,760 0.7242 0.688 0.688 0.697 0.668 0.707 1,652,356 0.6916 2.86%
1998-03-09 0 0.700 0.680 0.700 0.700 0.710 250,001 176,101 0.7044 0.668 0.649 0.668 0.668 0.678 261,781 0.6727 2.94%
1998-03-06 0 0.680 0.670 0.720 0.610 0.680 978,000 645,540 0.6601 0.649 0.640 0.688 0.583 0.649 1,024,084 0.6304 6.25%
1998-03-05 0 0.640 0.640 0.670 0.640 0.750 2,529,050 1,776,751 0.7025 0.611 0.611 0.640 0.611 0.716 2,648,220 0.6709 -15.79%
1998-03-04 0 0.760 0.750 0.770 0.730 0.780 6,652,000 5,028,220 0.7559 0.726 0.716 0.735 0.697 0.745 6,965,445 0.7219 4.11%
1998-03-03 0 0.730 0.730 0.740 0.710 0.770 7,271,000 5,362,930 0.7376 0.697 0.697 0.707 0.678 0.735 7,613,613 0.7044 8.96%
1998-03-02 0 0.670 0.670 0.680 0.650 0.700 3,610,000 2,426,980 0.6723 0.640 0.640 0.649 0.621 0.668 3,780,105 0.6420 3.08%
1998-02-27 0 0.650 0.630 0.650 0.610 0.650 798,000 498,920 0.6252 0.621 0.602 0.621 0.583 0.621 835,602 0.5971 8.33%
1998-02-26 0 0.600 0.600 0.630 0.600 0.660 978,000 622,100 0.6361 0.573 0.573 0.602 0.573 0.630 1,024,084 0.6075 -4.76%
1998-02-25 0 0.630 0.620 0.640 0.620 0.670 1,352,000 864,280 0.6393 0.602 0.592 0.611 0.592 0.640 1,415,707 0.6105 -1.56%
1998-02-24 0 0.640 0.640 0.650 0.600 0.660 1,446,000 915,360 0.6330 0.611 0.611 0.621 0.573 0.630 1,514,136 0.6045 8.47%
1998-02-23 0 0.590 0.570 0.590 0.560 0.600 563,300 323,070 0.5735 0.563 0.544 0.563 0.535 0.573 589,843 0.5477 7.27%
1998-02-20 0 0.550 0.530 0.560 0.510 0.550 180,000 93,700 0.5206 0.525 0.506 0.535 0.487 0.525 188,482 0.4971 1.85%
1998-02-19 0 0.540 0.540 0.560 0.510 0.570 1,010,368 556,973 0.5513 0.516 0.516 0.535 0.487 0.544 1,057,977 0.5265 -1.82%
1998-02-18 0 0.550 0.550 0.560 0.540 0.570 380,000 211,200 0.5558 0.525 0.525 0.535 0.516 0.544 397,906 0.5308 3.77%
1998-02-17 0 0.530 0.520 0.550 0.520 0.580 1,658,000 913,320 0.5509 0.506 0.497 0.525 0.497 0.554 1,736,126 0.5261 -7.02%
1998-02-16 0 0.570 0.570 0.580 0.510 0.580 2,670,000 1,474,900 0.5524 0.544 0.544 0.554 0.487 0.554 2,795,812 0.5275 -9.52%
1998-02-13 0 0.630 0.600 0.650 0.630 0.650 12,000 7,600 0.6333 0.602 0.573 0.621 0.602 0.621 12,565 0.6048 -4.55%
1998-02-12 0 0.660 0.640 0.660 0.640 0.670 250,000 164,700 0.6588 0.630 0.611 0.630 0.611 0.640 261,780 0.6292 -1.49%
1998-02-11 0 0.670 0.650 0.680 0.660 0.720 3,212,000 2,227,520 0.6935 0.640 0.621 0.649 0.630 0.688 3,363,351 0.6623 -1.47%
1998-02-10 0 0.680 0.670 0.680 0.600 0.760 3,322,000 2,184,220 0.6575 0.649 0.640 0.649 0.573 0.726 3,478,534 0.6279 -9.33%
1998-02-09 0 0.750 0.750 0.800 0.580 0.800 6,024,000 4,236,440 0.7033 0.716 0.716 0.764 0.554 0.764 6,307,853 0.6716 36.36%
1998-02-06 0 0.550 0.550 0.560 0.550 0.620 1,160,000 667,100 0.5751 0.525 0.525 0.535 0.525 0.592 1,214,660 0.5492 0.00%
1998-02-05 0 0.550 0.540 0.560 0.510 0.560 1,254,000 664,460 0.5299 0.525 0.516 0.535 0.487 0.535 1,313,089 0.5060 -1.79%
1998-02-04 0 0.560 0.520 0.570 0.495 0.590 3,088,000 1,640,880 0.5314 0.535 0.497 0.544 0.473 0.563 3,233,508 0.5075 12.00%
1998-02-03 0 0.500 0.495 0.500 0.500 0.530 1,120,000 569,200 0.5082 0.478 0.473 0.478 0.478 0.506 1,172,775 0.4853 6.38%
1998-02-02 0 0.470 0.470 0.495 0.440 0.510 1,796,000 860,290 0.4790 0.449 0.449 0.473 0.420 0.487 1,880,628 0.4574 6.82%
1998-01-27 0 0.440 0.440 0.470 0.440 0.460 100,500 44,950 0.4473 0.420 0.420 0.449 0.420 0.439 105,236 0.4271 -6.38%
1998-01-26 0 0.470 0.440 0.480 0.420 0.480 1,844,000 835,980 0.4534 0.449 0.420 0.458 0.401 0.458 1,930,890 0.4330 -5.05%
1998-01-23 0 0.495 0.450 0.500 0.405 0.500 2,672,728 1,279,395 0.4787 0.473 0.430 0.478 0.387 0.478 2,798,668 0.4571 16.47%
1998-01-22 0 0.425 0.415 0.440 0.410 0.430 912,000 387,090 0.4244 0.406 0.396 0.420 0.392 0.411 954,974 0.4053 -5.56%
1998-01-21 0 0.450 0.435 0.455 0.390 0.450 3,427,250 1,458,420 0.4255 0.430 0.415 0.435 0.372 0.430 3,588,743 0.4064 -1.10%
1998-01-20 0 0.455 0.430 0.455 0.420 0.455 1,230,000 546,750 0.4445 0.435 0.411 0.435 0.401 0.435 1,287,958 0.4245 1.11%
1998-01-19 0 0.450 0.445 - 0.405 0.450 2,190,000 954,250 0.4357 0.430 0.425 - 0.387 0.430 2,293,194 0.4161 15.38%
1998-01-16 0 0.390 0.380 0.390 0.360 0.400 1,326,000 502,090 0.3787 0.372 0.363 0.372 0.344 0.382 1,388,482 0.3616 -1.27%
1998-01-15 0 0.395 0.380 0.395 0.340 0.420 5,385,000 2,095,250 0.3891 0.377 0.363 0.377 0.325 0.401 5,638,743 0.3716 16.18%
1998-01-14 0 0.340 0.320 0.340 0.300 0.540 7,652,000 2,717,080 0.3551 0.325 0.306 0.325 0.287 0.516 8,012,565 0.3391 -37.04%
1998-01-13 0 0.540 0.510 0.600 0.540 0.590 100,000 55,500 0.5550 0.516 0.487 0.573 0.516 0.563 104,712 0.5300 -16.92%
1998-01-12 0 0.650 - 0.650 0.660 0.660 50,000 33,000 0.6600 0.621 - 0.621 0.630 0.630 52,356 0.6303 -16.67%
1998-01-09 0 0.780 - 0.780 0.780 0.810 80,500 64,275 0.7984 0.745 - 0.745 0.745 0.774 84,293 0.7625 -3.70%
1998-01-08 0 0.810 - 0.850 0.810 0.810 30,000 24,300 0.8100 0.774 - 0.812 0.774 0.774 31,414 0.7736 -4.71%
1998-01-07 0 0.850 - 0.850 - - 0 0 - 0.812 - 0.812 - - 0 - -3.41%
1998-01-06 0 0.880 - 0.880 - - 0 0 - 0.840 - 0.840 - - 0 - -1.12%
1998-01-05 0 0.890 - 0.890 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
1998-01-02 0 0.890 - 0.890 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
1997-12-31 0 0.890 0.890 0.930 0.890 0.890 33,300 29,370 0.8820 0.850 0.850 0.888 0.850 0.850 34,869 0.8423 -4.30%
1997-12-30 0 0.930 - 0.940 0.880 0.930 842,000 757,560 0.8997 0.888 - 0.898 0.840 0.888 881,675 0.8592 3.33%
1997-12-29 0 0.900 - 0.940 - - 0 0 - 0.859 - 0.898 - - 0 - 0.00%
1997-12-24 0 0.900 - - - - 0 0 - 0.859 - - - - 0 - 0.00%
1997-12-23 0 0.900 - - - - 0 0 - 0.859 - - - - 0 - 0.00%
1997-12-22 0 0.900 - 0.920 - - 0 0 - 0.859 - 0.879 - - 0 - 0.00%
1997-12-19 0 0.900 0.860 0.930 - - 0 0 - 0.859 0.821 0.888 - - 0 - 0.00%
1997-12-18 0 0.900 0.880 0.900 0.900 0.900 20,000 18,000 0.9000 0.859 0.840 0.859 0.859 0.859 20,942 0.8595 -2.17%
1997-12-17 0 0.920 0.860 0.950 0.890 0.920 820,000 739,520 0.9019 0.879 0.821 0.907 0.850 0.879 858,639 0.8613 3.37%
1997-12-16 0 0.890 0.850 0.890 0.890 0.920 130,000 119,000 0.9154 0.850 0.812 0.850 0.850 0.879 136,126 0.8742 -7.29%
1997-12-15 0 0.960 - 0.980 0.960 0.990 232,000 225,660 0.9727 0.917 - 0.936 0.917 0.945 242,932 0.9289 -4.00%
1997-12-12 0 1.000 - 1.040 - - 0 0 - 0.955 - 0.993 - - 0 - 0.00%
1997-12-11 0 1.000 - 1.030 - - 0 0 - 0.955 - 0.984 - - 0 - 0.00%
1997-12-10 0 1.000 1.000 1.040 1.000 1.010 148,000 148,500 1.0034 0.955 0.955 0.993 0.955 0.965 154,974 0.9582 -3.85%
1997-12-09 0 1.040 1.030 1.040 1.050 1.050 110,000 115,500 1.0500 0.993 0.984 0.993 1.003 1.003 115,183 1.0028 1.96%
1997-12-08 0 1.020 1.020 1.040 1.020 1.050 623,300 644,275 1.0337 0.974 0.974 0.993 0.974 1.003 652,670 0.9871 0.99%
1997-12-05 0 1.010 1.010 1.020 0.980 1.010 217,000 215,780 0.9944 0.965 0.965 0.974 0.936 0.965 227,225 0.9496 1.00%
1997-12-04 0 1.000 0.990 1.000 0.990 1.010 485,365 485,099 0.9995 0.955 0.945 0.955 0.945 0.965 508,236 0.9545 -0.99%
1997-12-03 0 1.010 1.010 1.030 1.010 1.050 206,500 211,535 1.0244 0.965 0.965 0.984 0.965 1.003 216,230 0.9783 -1.94%
1997-12-02 0 1.030 1.030 1.040 1.000 1.030 293,800 297,664 1.0132 0.984 0.984 0.993 0.955 0.984 307,644 0.9676 -0.96%
1997-12-01 0 1.040 1.030 1.040 1.040 1.050 130,000 136,140 1.0472 0.993 0.984 0.993 0.993 1.003 136,126 1.0001 -0.95%
1997-11-28 0 1.050 1.050 1.070 1.050 1.050 76,500 80,295 1.0496 1.003 1.003 1.022 1.003 1.003 80,105 1.0024 -1.87%
1997-11-27 0 1.070 1.070 1.090 1.050 1.100 350,000 372,620 1.0646 1.022 1.022 1.041 1.003 1.051 366,492 1.0167 -0.93%
1997-11-26 0 1.080 1.080 1.180 1.020 1.200 1,882,000 2,115,440 1.1240 1.031 1.031 1.127 0.974 1.146 1,970,681 1.0735 1.89%
1997-11-25 0 1.060 1.040 1.080 1.060 1.100 151,000 164,020 1.0862 1.012 0.993 1.031 1.012 1.051 158,115 1.0373 -2.75%
1997-11-24 0 1.090 1.030 1.090 1.050 1.100 578,000 617,860 1.0690 1.041 0.984 1.041 1.003 1.051 605,236 1.0209 0.93%
1997-11-21 0 1.080 1.040 1.100 1.080 1.180 580,000 653,900 1.1274 1.031 0.993 1.051 1.031 1.127 607,330 1.0767 -3.57%
1997-11-20 0 1.120 1.120 - 1.060 1.060 130,000 137,800 1.0600 1.070 1.070 - 1.012 1.012 136,126 1.0123 1.82%
1997-11-19 0 1.100 1.090 1.100 1.100 1.120 462,000 511,200 1.1065 1.051 1.041 1.051 1.051 1.070 483,770 1.0567 -8.33%
1997-11-18 0 1.200 1.120 1.210 1.100 1.200 1,244,000 1,442,260 1.1594 1.146 1.070 1.156 1.051 1.146 1,302,618 1.1072 11.11%
1997-11-17 0 1.080 1.070 1.120 1.050 1.080 470,000 502,320 1.0688 1.031 1.022 1.070 1.003 1.031 492,147 1.0207 -1.82%
1997-11-14 0 1.100 1.090 1.100 1.050 1.100 306,000 328,500 1.0735 1.051 1.041 1.051 1.003 1.051 320,419 1.0252 3.77%
1997-11-13 0 1.060 1.060 1.100 1.040 1.100 374,000 400,400 1.0706 1.012 1.012 1.051 0.993 1.051 391,623 1.0224 -3.64%
1997-11-12 0 1.100 - 1.120 1.100 1.160 715,250 813,993 1.1381 1.051 - 1.070 1.051 1.108 748,953 1.0868 -8.33%
1997-11-11 0 1.200 1.100 1.220 1.060 1.200 1,589,140 1,806,957 1.1371 1.146 1.051 1.165 1.012 1.146 1,664,021 1.0859 12.15%
1997-11-10 0 1.070 1.050 1.070 1.020 1.070 360,000 372,760 1.0354 1.022 1.003 1.022 0.974 1.022 376,963 0.9888 -2.73%
1997-11-07 0 1.100 1.060 1.100 0.940 1.100 556,000 571,100 1.0272 1.051 1.012 1.051 0.898 1.051 582,199 0.9809 0.00%
1997-11-06 0 1.100 1.090 1.120 1.100 1.250 280,000 322,200 1.1507 1.051 1.041 1.070 1.051 1.194 293,194 1.0989 -9.09%
1997-11-05 0 1.210 1.190 1.240 1.180 1.280 616,000 751,620 1.2202 1.156 1.136 1.184 1.127 1.222 645,026 1.1653 -0.82%
1997-11-04 0 1.220 1.220 1.270 1.160 1.430 3,520,000 4,494,280 1.2768 1.165 1.165 1.213 1.108 1.366 3,685,864 1.2193 7.96%
1997-11-03 0 1.130 1.130 1.160 1.040 1.130 2,690,000 2,936,140 1.0915 1.079 1.079 1.108 0.993 1.079 2,816,754 1.0424 21.51%
1997-10-31 0 0.930 0.930 0.950 0.900 0.970 1,306,000 1,223,380 0.9367 0.888 0.888 0.907 0.859 0.926 1,367,539 0.8946 3.33%
1997-10-30 0 0.900 - 0.900 0.920 0.920 20,000 18,400 0.9200 0.859 - 0.859 0.879 0.879 20,942 0.8786 0.00%
1997-10-29 0 0.900 0.900 0.910 0.880 0.910 722,000 652,920 0.9043 0.859 0.859 0.869 0.840 0.869 756,021 0.8636 5.88%
1997-10-28 0 0.850 0.840 0.860 0.850 0.880 664,200 564,840 0.8504 0.812 0.802 0.821 0.812 0.840 695,497 0.8121 -11.46%
1997-10-27 0 0.960 0.950 1.020 0.950 1.020 878,000 844,320 0.9616 0.917 0.907 0.974 0.907 0.974 919,372 0.9184 -5.88%
1997-10-24 0 1.020 1.000 1.020 0.800 1.030 760,000 700,280 0.9214 0.974 0.955 0.974 0.764 0.984 795,812 0.8800 21.43%
1997-10-23 0 0.840 0.830 0.900 0.830 0.950 582,000 523,380 0.8993 0.802 0.793 0.859 0.793 0.907 609,424 0.8588 -16.83%
1997-10-22 0 1.010 1.000 1.010 0.930 1.010 868,000 839,840 0.9676 0.965 0.955 0.965 0.888 0.965 908,901 0.9240 -0.98%
1997-10-21 0 1.020 1.020 1.030 1.000 1.150 701,200 765,008 1.0910 0.974 0.974 0.984 0.955 1.098 734,241 1.0419 -11.30%
1997-10-20 0 1.150 1.140 1.170 1.140 1.180 681,800 789,198 1.1575 1.098 1.089 1.117 1.089 1.127 713,927 1.1054 -2.54%
1997-10-17 0 1.180 1.180 1.360 1.180 1.280 726,000 877,040 1.2080 1.127 1.127 1.299 1.127 1.222 760,209 1.1537 -1.67%
1997-10-16 0 1.200 1.200 1.220 1.200 1.270 714,000 878,600 1.2305 1.146 1.146 1.165 1.146 1.213 747,644 1.1752 -4.76%
1997-10-15 0 1.260 1.260 1.270 1.200 1.350 634,000 806,140 1.2715 1.203 1.203 1.213 1.146 1.289 663,874 1.2143 -6.67%
1997-10-14 0 1.350 1.350 1.410 1.350 1.500 398,000 565,660 1.4213 1.289 1.289 1.347 1.289 1.433 416,754 1.3573 -11.18%
1997-10-13 0 1.520 - 1.520 1.540 1.570 211,999 330,639 1.5596 1.452 - 1.452 1.471 1.499 221,988 1.4894 -6.17%
1997-10-09 0 1.620 1.600 1.640 1.600 1.650 322,000 529,060 1.6430 1.547 1.528 1.566 1.528 1.576 337,173 1.5691 0.00%
1997-10-08 0 1.620 1.620 1.650 1.620 1.680 785,500 1,304,385 1.6606 1.547 1.547 1.576 1.547 1.604 822,513 1.5859 -2.70%
1997-10-07 0 1.680 1.640 1.700 1.640 1.770 978,500 1,680,500 1.7174 1.590 1.552 1.609 1.552 1.675 1,033,838 1.6255 -6.15%
1997-10-06 0 1.790 1.760 1.810 1.790 1.840 862,000 1,555,780 1.8048 1.694 1.666 1.713 1.694 1.742 910,749 1.7082 -4.28%
1997-10-03 0 1.870 1.870 1.890 1.870 1.890 280,000 525,000 1.8750 1.770 1.770 1.789 1.770 1.789 295,835 1.7746 -0.53%
1997-09-30 0 1.880 1.880 1.910 1.880 1.920 514,800 980,598 1.9048 1.779 1.779 1.808 1.779 1.817 543,914 1.8029 -2.08%
1997-09-29 0 1.920 1.920 1.930 1.910 1.960 622,000 1,199,660 1.9287 1.817 1.817 1.827 1.808 1.855 657,177 1.8255 -1.54%
1997-09-26 0 1.950 1.920 1.950 1.920 2.000 310,000 607,640 1.9601 1.846 1.817 1.846 1.817 1.893 327,532 1.8552 -1.52%
1997-09-25 0 1.980 1.950 2.000 1.900 2.000 238,000 470,640 1.9775 1.874 1.846 1.893 1.798 1.893 251,460 1.8716 4.76%
1997-09-24 0 1.890 - 1.900 1.890 2.000 486,000 957,020 1.9692 1.789 - 1.798 1.789 1.893 513,485 1.8638 -5.50%
1997-09-23 0 2.000 1.950 2.000 1.900 2.000 330,000 653,100 1.9791 1.893 1.846 1.893 1.798 1.893 348,663 1.8732 4.71%
1997-09-22 0 1.910 1.910 2.000 1.900 2.100 901,000 1,790,930 1.9877 1.808 1.808 1.893 1.798 1.988 951,955 1.8813 -10.12%
1997-09-19 0 2.125 2.100 2.125 2.100 2.250 870,000 1,886,750 2.1687 2.011 1.988 2.011 1.988 2.130 919,202 2.0526 1.19%
1997-09-18 0 2.100 2.100 2.175 2.000 2.100 574,834 1,166,708 2.0296 1.988 1.988 2.059 1.893 1.988 607,343 1.9210 0.00%
1997-09-16 0 2.100 2.100 2.200 2.100 2.250 203,500 444,450 2.1840 1.988 1.988 2.082 1.988 2.130 215,009 2.0671 -4.55%
1997-09-15 0 2.200 2.100 2.200 2.200 2.250 683,000 1,517,300 2.2215 2.082 1.988 2.082 2.082 2.130 721,626 2.1026 -2.22%
1997-09-12 0 2.250 2.200 2.250 2.150 2.275 587,500 1,279,550 2.1780 2.130 2.082 2.130 2.035 2.153 620,725 2.0614 0.00%
1997-09-11 0 2.250 2.175 2.250 2.100 2.275 804,000 1,738,700 2.1626 2.130 2.059 2.130 1.988 2.153 849,469 2.0468 -1.10%
1997-09-10 0 2.275 2.225 2.275 2.275 2.375 2,068,227 4,819,549 2.3303 2.153 2.106 2.153 2.153 2.248 2,185,193 2.2055 0.00%
1997-09-09 0 2.275 2.250 2.275 2.125 2.275 1,582,000 3,463,950 2.1896 2.153 2.130 2.153 2.011 2.153 1,671,468 2.0724 12.35%
1997-09-08 0 2.025 2.075 2.100 2.000 2.100 1,296,200 2,629,338 2.0285 1.917 1.964 1.988 1.893 1.988 1,369,505 1.9199 2.27%
1997-09-05 0 1.980 1.900 1.980 1.890 2.125 1,614,000 3,223,790 1.9974 1.874 1.798 1.874 1.789 2.011 1,705,278 1.8905 -0.50%
1997-09-04 0 1.990 1.890 2.000 1.890 2.350 5,052,200 10,210,680 2.0210 1.883 1.789 1.893 1.789 2.224 5,337,922 1.9129 -12.53%
1997-09-03 0 2.275 2.275 2.300 2.200 2.500 2,518,000 5,686,650 2.2584 2.153 2.153 2.177 2.082 2.366 2,660,403 2.1375 3.41%
1997-09-02 0 2.200 2.200 2.300 2.150 2.550 2,002,000 4,631,750 2.3136 2.082 2.082 2.177 2.035 2.414 2,115,221 2.1897 -12.00%
1997-09-01 0 2.500 2.400 2.500 2.500 2.700 834,000 2,145,600 2.5727 2.366 2.272 2.366 2.366 2.555 881,166 2.4350 -2.91%
1997-08-29 0 2.575 2.550 2.575 2.550 2.600 1,332,023 3,443,006 2.5848 2.437 2.414 2.437 2.414 2.461 1,407,354 2.4464 -0.96%
1997-08-28 0 2.600 2.550 2.700 2.525 2.950 2,352,000 6,391,000 2.7173 2.461 2.414 2.555 2.390 2.792 2,485,015 2.5718 -7.14%
1997-08-27 0 2.800 2.775 2.800 2.650 2.900 6,393,900 18,036,435 2.8209 2.650 2.626 2.650 2.508 2.745 6,755,500 2.6699 4.67%
1997-08-26 0 2.675 2.675 2.725 2.500 2.700 3,596,500 9,387,925 2.6103 2.532 2.532 2.579 2.366 2.555 3,799,896 2.4706 3.88%
1997-08-25 0 2.575 2.525 2.575 2.500 2.650 970,000 2,467,800 2.5441 2.437 2.390 2.437 2.366 2.508 1,024,857 2.4079 1.98%
1997-08-22 0 2.525 2.525 2.575 2.525 2.625 1,792,000 4,582,250 2.5571 2.390 2.390 2.437 2.390 2.484 1,893,345 2.4202 -0.98%
1997-08-21 0 2.550 2.550 2.600 2.525 2.700 2,086,000 5,503,700 2.6384 2.414 2.414 2.461 2.390 2.555 2,203,972 2.4972 -2.86%
1997-08-20 0 2.625 2.625 2.675 2.625 2.750 3,963,000 10,551,900 2.6626 2.484 2.484 2.532 2.484 2.603 4,187,123 2.5201 0.00%
1997-08-19 0 2.625 2.600 2.650 2.550 2.675 798,300 2,095,850 2.6254 2.484 2.461 2.508 2.414 2.532 843,447 2.4849 -2.78%
1997-08-15 0 2.700 2.675 2.700 2.650 2.750 1,171,000 3,173,650 2.7102 2.555 2.532 2.555 2.508 2.603 1,237,225 2.5651 0.00%
1997-08-14 0 2.700 2.700 2.725 2.650 2.725 1,299,000 3,502,175 2.6961 2.555 2.555 2.579 2.508 2.579 1,372,464 2.5517 0.00%
1997-08-13 0 2.700 2.700 2.750 2.550 2.800 1,918,000 5,122,450 2.6707 2.555 2.555 2.603 2.414 2.650 2,026,470 2.5278 0.00%
1997-08-12 0 2.700 2.700 2.725 2.675 2.750 911,400 2,478,940 2.7199 2.555 2.555 2.579 2.532 2.603 962,943 2.5743 1.89%
1997-08-11 0 2.650 2.650 2.700 2.500 2.850 1,046,000 2,853,950 2.7284 2.508 2.508 2.555 2.366 2.697 1,105,155 2.5824 1.92%
1997-08-08 0 2.600 2.600 2.725 2.600 2.750 1,660,000 4,417,550 2.6612 2.461 2.461 2.579 2.461 2.603 1,753,880 2.5187 -6.31%
1997-08-07 0 2.775 2.775 2.800 2.750 2.850 1,860,000 5,226,000 2.8097 2.626 2.626 2.650 2.603 2.697 1,965,190 2.6593 -2.63%
1997-08-06 0 2.850 2.850 2.875 2.825 2.925 1,675,950 4,793,365 2.8601 2.697 2.697 2.721 2.674 2.768 1,770,732 2.7070 2.70%
1997-08-05 0 2.775 2.775 2.800 2.750 2.825 1,536,000 4,281,300 2.7873 2.626 2.626 2.650 2.603 2.674 1,622,867 2.6381 -1.77%
1997-08-04 0 2.825 2.825 2.850 2.800 2.975 2,070,920 5,993,686 2.8942 2.674 2.674 2.697 2.650 2.816 2,188,039 2.7393 -3.42%
1997-08-01 0 2.925 2.925 2.950 2.900 3.100 5,116,000 15,117,600 2.9550 2.768 2.768 2.792 2.745 2.934 5,405,330 2.7968 0.86%
1997-07-31 0 2.900 2.925 3.000 2.675 3.025 4,916,488 13,870,704 2.8213 2.745 2.768 2.839 2.532 2.863 5,194,535 2.6702 11.54%
1997-07-30 0 2.600 2.600 2.625 2.575 2.725 1,582,261 4,138,439 2.6155 2.461 2.461 2.484 2.437 2.579 1,671,744 2.4755 0.00%
1997-07-29 0 2.600 2.600 2.675 2.600 2.725 1,640,364 4,354,610 2.6547 2.461 2.461 2.532 2.461 2.579 1,733,133 2.5126 -1.89%
1997-07-28 0 2.650 2.650 2.675 2.650 2.725 1,620,558 4,333,773 2.6742 2.508 2.508 2.532 2.508 2.579 1,712,207 2.5311 0.00%
1997-07-25 0 2.650 2.600 2.650 2.600 2.700 1,369,314 3,599,969 2.6290 2.508 2.461 2.508 2.461 2.555 1,446,754 2.4883 -0.93%
1997-07-24 0 2.675 2.625 2.675 2.650 2.750 1,016,500 2,724,850 2.6806 2.532 2.484 2.532 2.508 2.603 1,073,987 2.5371 0.94%
1997-07-23 0 2.650 2.650 2.675 2.650 2.700 294,834 787,385 2.6706 2.508 2.508 2.532 2.508 2.555 311,508 2.5277 -0.93%
1997-07-22 0 2.675 2.675 2.700 2.675 2.725 386,000 1,043,300 2.7028 2.532 2.532 2.555 2.532 2.579 407,830 2.5582 -0.93%
1997-07-21 0 2.700 2.700 2.725 2.600 2.750 590,000 1,594,650 2.7028 2.555 2.555 2.579 2.461 2.603 623,367 2.5581 0.93%
1997-07-18 0 2.675 2.675 2.700 2.650 2.825 1,370,700 3,761,285 2.7441 2.532 2.532 2.555 2.508 2.674 1,448,218 2.5972 2.88%
1997-07-17 0 2.600 2.575 2.625 2.575 2.750 1,761,000 4,672,900 2.6535 2.461 2.437 2.484 2.437 2.603 1,860,591 2.5115 -2.80%
1997-07-16 0 2.675 2.675 2.700 2.675 2.900 984,000 2,679,775 2.7233 2.532 2.532 2.555 2.532 2.745 1,039,649 2.5776 -1.83%
1997-07-15 0 2.725 2.725 2.750 2.675 2.800 1,304,000 3,552,250 2.7241 2.579 2.579 2.603 2.532 2.650 1,377,746 2.5783 -2.68%
1997-07-14 0 2.800 2.750 2.800 2.750 2.900 4,237,652 12,078,743 2.8503 2.650 2.603 2.650 2.603 2.745 4,477,308 2.6978 0.90%
1997-07-11 0 2.775 2.750 2.775 2.500 2.850 6,358,052 17,342,773 2.7277 2.626 2.603 2.626 2.366 2.697 6,717,625 2.5817 15.62%
1997-07-10 0 2.400 2.400 2.425 2.175 2.500 6,069,500 14,189,125 2.3378 2.272 2.272 2.295 2.059 2.366 6,412,754 2.2126 1.05%
1997-07-09 0 2.375 2.375 2.400 2.350 2.675 3,029,461 7,767,978 2.5641 2.248 2.248 2.272 2.224 2.532 3,200,789 2.4269 -11.21%
1997-07-08 0 2.675 2.650 2.700 2.650 2.800 1,727,425 4,665,563 2.7009 2.532 2.508 2.555 2.508 2.650 1,825,118 2.5563 -4.46%
1997-07-07 0 2.800 2.800 2.825 2.750 3.000 1,715,000 4,890,200 2.8514 2.650 2.650 2.674 2.603 2.839 1,811,990 2.6988 2.75%
1997-07-04 0 2.725 2.700 2.750 2.725 2.900 1,528,500 4,286,100 2.8041 2.579 2.555 2.603 2.579 2.745 1,614,943 2.6540 -3.54%
1997-07-03 0 2.825 2.825 2.850 2.800 3.000 809,000 2,322,525 2.8709 2.674 2.674 2.697 2.650 2.839 854,752 2.7172 -5.83%
1997-06-27 0 3.000 2.975 3.025 2.750 3.075 6,263,122 18,654,414 2.9785 2.839 2.816 2.863 2.603 2.910 6,617,326 2.8190 6.19%
1997-06-26 0 2.825 2.800 2.825 2.800 2.950 771,100 2,189,120 2.8390 2.674 2.650 2.674 2.650 2.792 814,709 2.6870 -2.59%
1997-06-25 0 2.900 2.900 2.925 2.750 2.975 2,644,000 7,676,700 2.9034 2.745 2.745 2.768 2.603 2.816 2,793,529 2.7480 -0.85%
1997-06-24 0 2.925 2.900 2.925 2.900 3.050 1,648,000 4,909,400 2.9790 2.768 2.745 2.768 2.745 2.887 1,741,201 2.8195 -4.10%
1997-06-23 0 3.050 3.050 3.075 2.950 3.200 2,270,569 6,907,382 3.0421 2.887 2.887 2.910 2.792 3.029 2,398,979 2.8793 -4.69%
1997-06-20 0 3.200 3.175 3.200 3.125 3.250 2,124,184 6,747,282 3.1764 3.029 3.005 3.029 2.958 3.076 2,244,315 3.0064 1.59%
1997-06-19 0 3.150 3.125 3.150 3.125 3.225 2,254,000 7,116,450 3.1573 2.981 2.958 2.981 2.958 3.052 2,381,473 2.9883 -3.08%
1997-06-18 0 3.250 3.225 3.250 3.125 3.300 4,254,500 13,619,325 3.2012 3.076 3.052 3.076 2.958 3.123 4,495,109 3.0298 0.78%
1997-06-17 0 3.225 3.225 3.275 3.200 3.600 68,002,100 218,041,633 3.2064 3.052 3.052 3.100 3.029 3.407 71,847,886 3.0348 -1.53%
1997-06-16 1 3.275 - - - - 0 0 - 3.100 - - - - 0 - 0.00%
1997-06-13 0 3.275 3.275 3.300 2.900 3.300 3,264,000 10,200,100 3.1250 3.100 3.100 3.123 2.745 3.123 3,448,592 2.9578 4.80%
1997-06-12 0 3.125 3.100 3.125 3.100 3.350 2,071,331 6,672,749 3.2215 2.958 2.934 2.958 2.934 3.171 2,188,473 3.0490 -5.30%
1997-06-11 0 3.300 3.300 3.350 3.250 3.425 1,890,273 6,336,374 3.3521 3.123 3.123 3.171 3.076 3.242 1,997,175 3.1727 -3.65%
1997-06-10 0 3.425 3.425 3.475 3.400 3.600 2,745,800 9,513,623 3.4648 3.242 3.242 3.289 3.218 3.407 2,901,086 3.2793 -2.84%
1997-06-06 0 3.525 3.575 3.600 3.425 3.625 2,562,717 9,107,897 3.5540 3.336 3.384 3.407 3.242 3.431 2,707,649 3.3638 -0.70%
1997-06-05 0 3.550 3.550 3.575 3.450 3.650 6,173,619 21,883,709 3.5447 3.360 3.360 3.384 3.265 3.455 6,522,761 3.3550 2.16%
1997-06-04 0 3.475 3.450 3.500 3.450 3.500 2,094,940 7,283,352 3.4766 3.289 3.265 3.313 3.265 3.313 2,213,417 3.2905 0.72%
1997-06-03 0 3.450 3.400 3.450 3.375 3.550 2,982,170 10,266,803 3.4427 3.265 3.218 3.265 3.194 3.360 3,150,823 3.2585 -2.82%
1997-06-02 0 3.550 3.550 3.575 3.550 3.650 2,897,852 10,391,394 3.5859 3.360 3.360 3.384 3.360 3.455 3,061,737 3.3940 -2.07%
1997-05-30 0 3.625 3.600 3.625 3.525 3.675 5,274,706 19,042,242 3.6101 3.431 3.407 3.431 3.336 3.478 5,573,011 3.4169 1.40%
1997-05-29 0 3.575 3.575 3.600 3.500 3.675 8,909,624 31,970,784 3.5883 3.384 3.384 3.407 3.313 3.478 9,413,498 3.3963 0.70%
1997-05-28 0 3.550 3.525 3.550 3.450 3.725 15,771,300 56,051,420 3.5540 3.360 3.336 3.360 3.265 3.526 16,663,229 3.3638 -2.07%
1997-05-27 0 3.625 3.625 3.650 3.150 3.650 16,477,037 56,006,882 3.3991 3.431 3.431 3.455 2.981 3.455 17,408,878 3.2171 11.54%
1997-05-26 0 3.250 3.225 3.250 3.150 3.250 7,508,339 24,141,034 3.2152 3.076 3.052 3.076 2.981 3.076 7,932,965 3.0431 3.17%
1997-05-23 0 3.150 3.125 3.150 3.100 3.225 7,501,421 23,676,514 3.1563 2.981 2.958 2.981 2.934 3.052 7,925,656 2.9873 -1.56%
1997-05-22 0 3.200 3.150 3.200 3.025 3.275 19,651,759 62,130,542 3.1616 3.029 2.981 3.029 2.863 3.100 20,763,143 2.9923 5.79%
1997-05-21 0 3.025 3.000 3.025 2.900 3.100 19,904,022 59,779,231 3.0034 2.863 2.839 2.863 2.745 2.934 21,029,673 2.8426 5.22%
1997-05-20 0 2.875 2.875 2.900 2.625 2.900 2,957,538 8,236,423 2.7849 2.721 2.721 2.745 2.484 2.745 3,124,798 2.6358 6.48%
1997-05-19 0 2.700 2.675 2.700 2.625 2.775 1,959,787 5,258,624 2.6833 2.555 2.532 2.555 2.484 2.626 2,070,621 2.5396 0.00%
1997-05-16 0 2.700 2.675 2.725 2.625 2.800 4,221,000 11,360,575 2.6914 2.555 2.532 2.579 2.484 2.650 4,459,714 2.5474 1.89%
1997-05-15 0 2.650 2.625 2.650 2.625 2.850 2,965,300 8,149,550 2.7483 2.508 2.484 2.508 2.484 2.697 3,132,999 2.6012 -7.02%
1997-05-14 0 2.850 2.800 2.850 2.825 2.875 2,497,685 7,102,550 2.8437 2.697 2.650 2.697 2.674 2.721 2,638,939 2.6914 -1.72%
1997-05-13 0 2.900 2.875 2.900 2.875 3.000 4,441,564 12,989,277 2.9245 2.745 2.721 2.745 2.721 2.839 4,692,752 2.7679 0.00%
1997-05-12 0 2.900 2.900 2.925 2.800 2.975 7,905,603 22,810,258 2.8853 2.745 2.745 2.768 2.650 2.816 8,352,696 2.7309 3.57%
1997-05-09 0 2.800 2.775 2.800 2.725 2.800 4,903,000 13,627,500 2.7794 2.650 2.626 2.650 2.579 2.650 5,180,284 2.6306 0.90%
1997-05-08 0 2.775 2.775 2.800 2.725 2.875 4,759,600 13,411,035 2.8177 2.626 2.626 2.650 2.579 2.721 5,028,774 2.6669 0.91%
1997-05-07 0 2.750 2.700 2.725 2.700 2.800 3,823,000 10,428,100 2.7277 2.603 2.555 2.579 2.555 2.650 4,039,206 2.5817 -0.90%
1997-05-06 0 2.775 2.750 2.775 2.725 2.875 13,512,520 37,801,462 2.7975 2.626 2.603 2.626 2.579 2.721 14,276,706 2.6478 -0.89%
1997-05-05 0 2.800 2.775 2.800 2.575 2.800 20,229,331 54,579,550 2.6980 2.650 2.626 2.650 2.437 2.650 21,373,379 2.5536 9.80%
1997-05-02 0 2.550 2.525 2.550 2.450 2.675 12,998,684 33,439,992 2.5726 2.414 2.390 2.414 2.319 2.532 13,733,811 2.4349 2.00%
1997-05-01 0 2.500 2.500 2.525 2.475 2.525 4,100,354 10,288,618 2.5092 2.366 2.366 2.390 2.343 2.390 4,332,245 2.3749 1.01%
1997-04-30 0 2.475 2.450 2.500 2.450 2.525 1,906,745 4,729,941 2.4806 2.343 2.319 2.366 2.319 2.390 2,014,579 2.3479 1.02%
1997-04-29 0 2.450 2.450 2.475 2.425 2.525 2,848,189 7,034,477 2.4698 2.319 2.319 2.343 2.295 2.390 3,009,265 2.3376 -2.00%
1997-04-28 0 2.500 2.450 2.475 2.425 2.550 5,096,900 12,648,670 2.4816 2.366 2.319 2.343 2.295 2.414 5,385,150 2.3488 3.09%
1997-04-25 0 2.425 2.425 2.450 2.425 2.550 4,224,900 10,448,935 2.4732 2.295 2.295 2.319 2.295 2.414 4,463,835 2.3408 -3.00%
1997-04-24 0 2.500 2.500 2.550 2.250 2.525 7,615,809 17,977,770 2.3606 2.366 2.366 2.414 2.130 2.390 8,046,513 2.2342 11.11%
1997-04-23 0 2.250 2.225 2.250 2.250 2.275 772,000 1,742,000 2.2565 2.130 2.106 2.130 2.130 2.153 815,660 2.1357 1.12%
1997-04-22 0 2.225 2.225 2.250 2.200 2.275 1,364,798 3,062,794 2.2441 2.106 2.106 2.130 2.082 2.153 1,441,983 2.1240 0.00%
1997-04-21 0 2.225 2.200 2.250 2.150 2.300 1,916,001 4,290,088 2.2391 2.106 2.082 2.130 2.035 2.177 2,024,358 2.1192 5.95%
1997-04-18 0 2.100 2.075 2.100 2.050 2.125 553,733 1,162,719 2.0998 1.988 1.964 1.988 1.940 2.011 585,049 1.9874 2.44%
1997-04-17 0 2.050 2.025 2.050 2.000 2.100 1,043,200 2,135,550 2.0471 1.940 1.917 1.940 1.893 1.988 1,102,197 1.9375 -2.38%
1997-04-16 0 2.100 2.100 2.125 2.100 2.150 985,000 2,081,150 2.1128 1.988 1.988 2.011 1.988 2.035 1,040,706 1.9997 -1.18%
1997-04-15 0 2.125 2.100 2.150 2.125 2.200 1,958,820 4,265,300 2.1775 2.011 1.988 2.035 2.011 2.082 2,069,599 2.0609 0.00%
1997-04-14 0 2.125 2.100 2.150 2.050 2.175 3,183,450 6,764,857 2.1250 2.011 1.988 2.035 1.940 2.059 3,363,487 2.0113 2.41%
1997-04-11 0 2.075 2.050 2.075 2.025 2.150 2,968,500 6,124,875 2.0633 1.964 1.940 1.964 1.917 2.035 3,136,380 1.9528 -2.35%
1997-04-10 0 2.125 2.100 2.150 2.125 2.200 536,800 1,153,870 2.1495 2.011 1.988 2.035 2.011 2.082 567,158 2.0345 -3.41%
1997-04-09 0 2.200 2.175 2.200 2.150 2.200 150,227 326,554 2.1737 2.082 2.059 2.082 2.035 2.082 158,723 2.0574 0.00%
1997-04-08 0 2.200 2.150 2.200 2.100 2.200 950,406 2,012,134 2.1171 2.082 2.035 2.082 1.988 2.082 1,004,155 2.0038 2.33%
1997-04-07 0 2.150 2.125 2.150 2.100 2.150 292,000 626,200 2.1445 2.035 2.011 2.035 1.988 2.035 308,514 2.0297 2.38%
1997-04-04 0 2.100 2.075 2.100 2.075 2.150 446,000 945,450 2.1198 1.988 1.964 1.988 1.964 2.035 471,223 2.0064 -3.45%
1997-04-03 0 2.175 2.175 2.200 2.175 2.250 395,240 872,380 2.2072 2.059 2.059 2.082 2.059 2.130 417,592 2.0891 0.00%
1997-04-02 0 2.175 2.150 2.175 2.175 2.225 478,000 1,047,000 2.1904 2.059 2.035 2.059 2.059 2.106 505,033 2.0731 0.00%
1997-04-01 0 2.175 2.150 2.175 2.175 2.250 340,000 742,000 2.1824 2.059 2.035 2.059 2.059 2.130 359,228 2.0655 -4.40%
1997-03-27 0 2.275 2.250 2.275 2.225 2.350 588,000 1,339,400 2.2779 2.153 2.130 2.153 2.106 2.224 621,254 2.1560 -2.15%
1997-03-26 0 2.325 2.325 2.350 2.325 2.350 623,389 1,461,498 2.3444 2.201 2.201 2.224 2.201 2.224 658,644 2.2189 -1.06%
1997-03-25 0 2.350 2.350 2.375 2.350 2.425 790,000 1,890,600 2.3932 2.224 2.224 2.248 2.224 2.295 834,678 2.2651 -2.08%
1997-03-24 0 2.400 2.375 2.400 2.350 2.425 1,366,496 3,278,171 2.3990 2.272 2.248 2.272 2.224 2.295 1,443,777 2.2706 1.05%
1997-03-21 0 2.375 2.325 2.375 2.225 2.375 1,216,322 2,789,834 2.2937 2.248 2.201 2.248 2.106 2.248 1,285,110 2.1709 4.40%
1997-03-20 0 2.275 2.275 2.300 2.275 2.475 2,031,940 4,887,768 2.4055 2.153 2.153 2.177 2.153 2.343 2,146,854 2.2767 -5.21%
1997-03-19 0 2.400 2.375 2.400 2.300 2.400 997,481 2,339,033 2.3449 2.272 2.248 2.272 2.177 2.272 1,053,892 2.2194 4.35%
1997-03-18 0 2.300 2.275 2.300 2.275 2.325 698,345 1,604,442 2.2975 2.177 2.153 2.177 2.153 2.201 737,839 2.1745 0.00%
1997-03-17 0 2.300 2.300 2.350 2.300 2.350 616,576 1,433,713 2.3253 2.177 2.177 2.224 2.177 2.224 651,446 2.2008 0.00%
1997-03-14 0 2.300 2.300 2.350 2.250 2.350 2,034,500 4,707,588 2.3139 2.177 2.177 2.224 2.130 2.224 2,149,559 2.1900 -3.16%
1997-03-13 0 2.375 2.350 2.375 2.350 2.425 1,255,500 2,984,150 2.3769 2.248 2.224 2.248 2.224 2.295 1,326,503 2.2496 1.06%
1997-03-12 0 2.350 2.350 2.375 2.350 2.425 1,571,300 3,741,488 2.3811 2.224 2.224 2.248 2.224 2.295 1,660,163 2.2537 -3.09%
1997-03-11 0 2.425 2.400 2.450 2.375 2.475 2,573,952 6,260,930 2.4324 2.295 2.272 2.319 2.248 2.343 2,719,519 2.3022 0.00%
1997-03-10 0 2.425 2.400 2.450 2.375 2.500 3,450,500 8,375,875 2.4274 2.295 2.272 2.319 2.248 2.366 3,645,639 2.2975 0.00%
1997-03-07 0 2.425 2.400 2.425 2.400 2.500 1,629,100 3,975,655 2.4404 2.295 2.272 2.295 2.272 2.366 1,721,232 2.3098 -1.02%
1997-03-06 0 2.450 2.425 2.450 2.450 2.550 2,515,600 6,302,043 2.5052 2.319 2.295 2.319 2.319 2.414 2,657,867 2.3711 0.00%
1997-03-05 0 2.450 2.450 2.475 2.450 2.475 1,829,600 4,515,830 2.4682 2.319 2.319 2.343 2.319 2.343 1,933,071 2.3361 -1.01%
1997-03-04 0 2.475 2.450 2.475 2.475 2.525 1,568,000 3,885,530 2.4780 2.343 2.319 2.343 2.343 2.390 1,656,677 2.3454 -1.98%
1997-03-03 0 2.525 2.500 2.525 2.525 2.625 6,564,713 16,848,186 2.5665 2.390 2.366 2.390 2.390 2.484 6,935,973 2.4291 -0.98%
1997-02-28 0 2.550 2.550 2.575 2.425 2.550 3,066,146 7,615,305 2.4837 2.414 2.414 2.437 2.295 2.414 3,239,549 2.3507 0.00%
1997-02-27 0 2.550 2.525 2.550 2.425 2.550 4,161,279 10,507,212 2.5250 2.414 2.390 2.414 2.295 2.414 4,396,616 2.3898 0.99%
1997-02-26 0 2.525 2.500 2.525 2.400 2.550 4,424,000 10,934,650 2.4717 2.390 2.366 2.390 2.272 2.414 4,674,195 2.3394 3.06%
1997-02-25 0 2.450 2.400 2.450 2.400 2.575 5,924,282 14,803,743 2.4988 2.319 2.272 2.319 2.272 2.437 6,259,323 2.3651 -2.00%
1997-02-24 0 2.500 2.475 2.500 2.325 2.500 4,598,069 11,135,154 2.4217 2.366 2.343 2.366 2.201 2.366 4,858,108 2.2921 8.70%
1997-02-21 0 2.300 2.300 2.325 2.225 2.325 1,029,000 2,325,750 2.2602 2.177 2.177 2.201 2.106 2.201 1,087,194 2.1392 3.37%
1997-02-20 0 2.225 2.200 2.225 2.100 2.275 2,069,300 4,579,355 2.2130 2.106 2.082 2.106 1.988 2.153 2,186,327 2.0945 3.49%
1997-02-19 0 2.150 2.150 2.175 2.150 2.175 948,205 2,057,855 2.1703 2.035 2.035 2.059 2.035 2.059 1,001,830 2.0541 -1.15%
1997-02-18 0 2.175 2.175 2.200 2.150 2.275 1,678,808 3,665,076 2.1831 2.059 2.059 2.082 2.035 2.153 1,773,751 2.0663 -2.25%
1997-02-17 0 2.225 2.225 2.250 2.225 2.250 709,750 1,589,363 2.2393 2.106 2.106 2.130 2.106 2.130 749,889 2.1195 0.00%
1997-02-14 0 2.225 2.200 2.225 2.150 2.225 1,956,700 4,291,370 2.1932 2.106 2.082 2.106 2.035 2.106 2,067,359 2.0758 -2.20%
1997-02-13 0 2.275 2.250 2.275 2.250 2.350 1,093,000 2,505,438 2.2923 2.153 2.130 2.153 2.130 2.224 1,154,813 2.1696 -2.15%
1997-02-12 0 2.325 2.325 2.350 2.250 2.350 878,406 1,995,730 2.2720 2.201 2.201 2.224 2.130 2.224 928,083 2.1504 2.20%
1997-02-11 0 2.275 2.275 2.300 2.275 2.325 1,137,000 2,620,300 2.3046 2.153 2.153 2.177 2.153 2.201 1,201,302 2.1812 -3.19%
1997-02-10 0 2.350 2.300 2.350 2.300 2.450 1,665,000 3,925,288 2.3575 2.224 2.177 2.224 2.177 2.319 1,759,162 2.2313 -1.05%
1997-02-05 0 2.375 2.350 2.375 2.250 2.400 1,624,394 3,765,790 2.3183 2.248 2.224 2.248 2.130 2.272 1,716,260 2.1942 5.56%
1997-02-04 0 2.250 2.225 2.250 2.150 2.250 1,831,340 4,045,644 2.2091 2.130 2.106 2.130 2.035 2.130 1,934,909 2.0909 -1.10%
1997-02-03 0 2.275 2.250 2.275 2.250 2.325 1,822,050 4,164,968 2.2859 2.153 2.130 2.153 2.130 2.201 1,925,094 2.1635 0.00%
1997-01-31 0 2.275 2.275 2.300 2.250 2.375 1,864,021 4,323,456 2.3194 2.153 2.153 2.177 2.130 2.248 1,969,439 2.1953 -3.19%
1997-01-30 0 2.350 2.350 2.375 2.350 2.400 1,688,382 3,993,909 2.3655 2.224 2.224 2.248 2.224 2.272 1,783,867 2.2389 0.00%
1997-01-29 0 2.350 2.350 2.375 2.350 2.425 2,074,350 4,954,235 2.3883 2.224 2.224 2.248 2.224 2.295 2,191,663 2.2605 -2.08%
1997-01-28 0 2.400 2.400 2.425 2.375 2.450 2,633,603 6,358,432 2.4143 2.272 2.272 2.295 2.248 2.319 2,782,544 2.2851 0.00%
1997-01-27 0 2.400 2.400 2.425 2.400 2.525 3,103,350 7,539,555 2.4295 2.272 2.272 2.295 2.272 2.390 3,278,857 2.2994 -1.03%
1997-01-24 0 2.425 2.425 2.450 2.425 2.550 7,338,250 18,177,409 2.4771 2.295 2.295 2.319 2.295 2.414 7,753,257 2.3445 -3.96%
1997-01-23 0 2.525 2.475 2.525 2.375 2.525 6,039,156 14,883,522 2.4645 2.390 2.343 2.390 2.248 2.390 6,380,694 2.3326 4.12%
1997-01-22 0 2.425 2.400 2.425 2.350 2.500 4,917,299 12,001,236 2.4406 2.295 2.272 2.295 2.224 2.366 5,195,392 2.3100 -1.02%
1997-01-21 0 2.450 2.425 2.450 2.400 2.575 8,645,782 21,487,924 2.4854 2.319 2.295 2.319 2.272 2.437 9,134,735 2.3523 -2.97%
1997-01-20 0 2.525 2.500 2.525 2.500 2.625 27,903,014 71,099,993 2.5481 2.390 2.366 2.390 2.366 2.484 29,481,039 2.4117 7.45%
1997-01-17 0 2.350 2.350 2.375 2.125 2.375 17,126,781 39,066,087 2.2810 2.224 2.224 2.248 2.011 2.248 18,095,368 2.1589 11.90%
1997-01-16 0 2.100 2.075 2.100 2.025 2.125 4,379,012 9,189,630 2.0986 1.988 1.964 1.988 1.917 2.011 4,626,662 1.9862 2.44%
1997-01-15 0 2.050 2.050 2.075 2.000 2.125 2,049,800 4,236,305 2.0667 1.940 1.940 1.964 1.893 2.011 2,165,724 1.9561 -1.20%
1997-01-14 0 2.075 2.050 2.075 2.050 2.150 2,041,007 4,235,024 2.0750 1.964 1.940 1.964 1.940 2.035 2,156,434 1.9639 0.00%
1997-01-13 0 2.075 2.050 2.100 2.050 2.200 3,356,091 7,107,969 2.1179 1.964 1.940 1.988 1.940 2.082 3,545,891 2.0046 1.22%
1997-01-10 0 2.050 2.025 2.050 2.000 2.100 1,861,644 3,832,223 2.0585 1.940 1.917 1.940 1.893 1.988 1,966,927 1.9483 1.23%
1997-01-09 0 2.025 2.000 2.025 1.950 2.025 2,981,568 5,928,085 1.9882 1.917 1.893 1.917 1.846 1.917 3,150,187 1.8818 0.00%
1997-01-08 0 2.025 2.025 2.050 2.000 2.100 2,970,906 6,104,861 2.0549 1.917 1.917 1.940 1.893 1.988 3,138,922 1.9449 1.25%
1997-01-07 0 2.000 1.980 2.025 1.980 2.275 6,338,965 13,621,084 2.1488 1.893 1.874 1.917 1.874 2.153 6,697,458 2.0338 -10.11%
1997-01-06 0 2.225 2.200 2.225 1.980 2.225 12,347,192 25,934,794 2.1005 2.106 2.082 2.106 1.874 2.106 13,045,474 1.9880 15.89%
1997-01-03 0 1.920 1.950 1.960 1.910 2.025 4,481,169 8,786,935 1.9609 1.817 1.846 1.855 1.808 1.917 4,734,597 1.8559 -2.54%
1997-01-02 0 1.970 1.970 1.980 1.910 2.050 8,764,132 17,499,559 1.9967 1.865 1.865 1.874 1.808 1.940 9,259,778 1.8898 1.03%
1996-12-31 0 1.950 1.950 1.960 1.880 1.970 4,732,494 9,156,634 1.9348 1.846 1.846 1.855 1.779 1.865 5,000,135 1.8313 4.84%
1996-12-30 0 1.860 1.860 1.870 1.780 1.860 3,755,614 6,878,286 1.8315 1.760 1.760 1.770 1.685 1.760 3,968,009 1.7334 5.08%
1996-12-27 0 1.770 1.760 1.770 1.740 1.790 2,803,000 4,960,985 1.7699 1.675 1.666 1.675 1.647 1.694 2,961,521 1.6751 0.57%
1996-12-24 0 1.760 1.760 1.790 1.730 1.820 3,141,222 5,620,688 1.7893 1.666 1.666 1.694 1.637 1.723 3,318,870 1.6936 1.15%
1996-12-23 0 1.740 1.730 1.750 1.660 1.760 4,521,579 7,764,273 1.7172 1.647 1.637 1.656 1.571 1.666 4,777,292 1.6252 1.16%
1996-12-20 0 1.720 1.720 1.730 1.720 1.800 8,509,176 14,924,240 1.7539 1.628 1.628 1.637 1.628 1.704 8,990,403 1.6600 0.00%
1996-12-19 0 1.720 1.720 1.740 1.700 1.930 10,472,806 18,958,635 1.8103 1.628 1.628 1.647 1.609 1.827 11,065,084 1.7134 -6.52%
1996-12-18 0 1.840 1.840 1.850 1.820 2.050 15,670,453 30,113,314 1.9217 1.742 1.742 1.751 1.723 1.940 16,556,679 1.8188 -7.54%
1996-12-17 0 1.990 1.980 1.990 1.840 2.075 21,123,059 41,887,759 1.9830 1.883 1.874 1.883 1.742 1.964 22,317,651 1.8769 -2.93%
1996-12-16 0 2.050 2.025 2.050 2.025 2.600 72,321,347 165,587,636 2.2896 1.940 1.917 1.940 1.917 2.461 76,411,404 2.1671

Copyright & disclaimer, Privacy policy

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

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

Back to top