K & P INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00675  1997-01-02    
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
2026-06-05 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2026-06-04 0 0.380 0.375 0.405 - - 0 0 - 0.380 0.375 0.405 - - 0 - 0.00%
2026-06-03 0 0.380 0.380 0.410 0.355 0.380 22,000 8,310 0.3777 0.380 0.380 0.410 0.355 0.380 22,000 0.3777 2.70%
2026-06-02 0 0.390 0.370 0.410 - - 0 0 - 0.370 0.351 0.389 - - 0 - 0.00%
2026-06-01 0 0.390 0.385 0.410 0.385 0.400 122,000 47,770 0.3916 0.370 0.365 0.389 0.365 0.379 128,595 0.3715 0.00%
2026-05-29 0 0.390 0.390 0.405 0.390 0.405 6,000 2,370 0.3950 0.370 0.370 0.384 0.370 0.384 6,324 0.3747 -1.27%
2026-05-28 0 0.395 0.380 0.410 - - 0 0 - 0.375 0.361 0.389 - - 0 - 0.00%
2026-05-27 0 0.395 0.385 0.405 - - 0 0 - 0.375 0.365 0.384 - - 0 - 0.00%
2026-05-26 0 0.395 0.395 0.435 0.385 0.395 130,000 50,220 0.3863 0.375 0.375 0.413 0.365 0.375 137,027 0.3665 0.00%
2026-05-22 0 0.395 0.385 0.405 - - 0 0 - 0.375 0.365 0.384 - - 0 - 0.00%
2026-05-21 0 0.395 0.385 0.395 0.385 0.405 88,000 35,320 0.4014 0.375 0.365 0.375 0.365 0.384 92,757 0.3808 -1.25%
2026-05-20 0 0.400 0.385 0.400 - - 0 0 - 0.379 0.365 0.379 - - 0 - -1.23%
2026-05-19 0 0.405 0.390 0.430 0.390 0.405 330,000 131,230 0.3977 0.384 0.370 0.408 0.370 0.384 347,838 0.3773 5.19%
2026-05-18 0 0.385 0.385 0.405 - - 0 0 - 0.365 0.365 0.384 - - 0 - 0.00%
2026-05-15 0 0.385 0.365 0.400 - - 0 0 - 0.365 0.346 0.379 - - 0 - 0.00%
2026-05-14 0 0.385 0.370 0.385 0.385 0.385 32,000 12,320 0.3850 0.365 0.351 0.365 0.365 0.365 33,730 0.3653 -1.28%
2026-05-13 0 0.390 0.390 0.400 0.390 0.400 154,000 61,560 0.3997 0.370 0.370 0.379 0.370 0.379 162,324 0.3792 0.00%
2026-05-12 0 0.390 0.385 0.400 0.385 0.400 188,000 74,370 0.3956 0.370 0.365 0.379 0.365 0.379 198,162 0.3753 0.00%
2026-05-11 0 0.390 0.370 0.390 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2026-05-08 0 0.390 0.370 0.390 0.360 0.390 56,000 21,220 0.3789 0.370 0.351 0.370 0.342 0.370 59,027 0.3595 -2.50%
2026-05-07 0 0.400 0.380 0.400 - - 0 0 - 0.379 0.361 0.379 - - 0 - 0.00%
2026-05-06 0 0.400 0.380 0.400 - - 0 0 - 0.379 0.361 0.379 - - 0 - -2.44%
2026-05-05 0 0.410 0.380 0.410 0.390 0.420 170,000 70,400 0.4141 0.389 0.361 0.389 0.370 0.398 179,189 0.3929 5.13%
2026-05-04 0 0.390 0.370 0.390 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2026-04-30 0 0.390 0.360 0.400 - - 0 0 - 0.370 0.342 0.379 - - 0 - 0.00%
2026-04-29 0 0.390 0.370 0.390 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2026-04-28 0 0.390 0.360 0.390 - - 0 0 - 0.370 0.342 0.370 - - 0 - 0.00%
2026-04-27 0 0.390 0.370 0.390 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2026-04-24 0 0.390 0.370 0.390 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2026-04-23 0 0.390 0.360 0.390 - - 0 0 - 0.370 0.342 0.370 - - 0 - 0.00%
2026-04-22 0 0.390 0.370 0.395 - - 0 0 - 0.370 0.351 0.375 - - 0 - 0.00%
2026-04-21 0 0.390 0.370 0.390 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2026-04-20 0 0.390 0.370 0.400 - - 0 0 - 0.370 0.351 0.379 - - 0 - 0.00%
2026-04-17 0 0.390 0.370 0.390 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2026-04-16 0 0.390 0.365 0.390 0.360 0.390 68,000 25,270 0.3716 0.370 0.346 0.370 0.342 0.370 71,676 0.3526 0.00%
2026-04-15 0 0.390 0.360 0.390 - - 0 0 - 0.370 0.342 0.370 - - 0 - 0.00%
2026-04-14 0 0.390 0.370 0.390 - - 0 0 - 0.370 0.351 0.370 - - 0 - -1.27%
2026-04-13 0 0.395 0.365 0.395 0.360 0.395 62,000 24,410 0.3937 0.375 0.346 0.375 0.342 0.375 65,351 0.3735 -1.25%
2026-04-10 0 0.400 0.360 0.400 - - 0 0 - 0.379 0.342 0.379 - - 0 - 0.00%
2026-04-09 0 0.400 0.400 0.415 0.380 0.380 2,000 760 0.3800 0.379 0.379 0.394 0.361 0.361 2,108 0.3605 3.90%
2026-04-08 0 0.385 0.360 0.405 0.385 0.385 4,000 1,540 0.3850 0.365 0.342 0.384 0.365 0.365 4,216 0.3653 1.32%
2026-04-02 0 0.380 0.380 0.385 0.375 0.385 6,000 2,290 0.3817 0.361 0.361 0.365 0.356 0.365 6,324 0.3621 1.33%
2026-04-01 0 0.375 0.375 0.395 0.375 0.390 6,000 2,310 0.3850 0.356 0.356 0.375 0.356 0.370 6,324 0.3653 -2.60%
2026-03-31 0 0.385 0.385 0.395 0.380 0.400 4,000 1,560 0.3900 0.365 0.365 0.375 0.361 0.379 4,216 0.3700 0.00%
2026-03-30 0 0.385 0.385 0.390 0.375 0.390 24,000 9,320 0.3883 0.365 0.365 0.370 0.356 0.370 25,297 0.3684 0.00%
2026-03-27 0 0.385 0.385 0.390 0.385 0.385 16,000 6,160 0.3850 0.365 0.365 0.370 0.365 0.365 16,865 0.3653 4.05%
2026-03-26 0 0.370 0.370 0.385 0.370 0.370 4,000 1,490 0.3725 0.351 0.351 0.365 0.351 0.351 4,216 0.3534 0.00%
2026-03-25 0 0.370 0.370 0.390 0.370 0.395 224,000 85,880 0.3834 0.351 0.351 0.370 0.351 0.375 236,108 0.3637 -5.13%
2026-03-24 0 0.390 0.370 0.390 - - 0 0 - 0.370 0.351 0.370 - - 0 - 0.00%
2026-03-23 0 0.390 0.375 0.390 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2026-03-20 0 0.390 0.390 0.400 0.370 0.380 72,000 26,800 0.3722 0.370 0.370 0.379 0.351 0.361 75,892 0.3531 -3.70%
2026-03-19 0 0.405 0.380 0.415 - - 0 0 - 0.384 0.361 0.394 - - 0 - 0.00%
2026-03-18 0 0.405 0.385 0.415 - - 0 0 - 0.384 0.365 0.394 - - 0 - 0.00%
2026-03-17 0 0.405 0.380 0.410 - - 0 0 - 0.384 0.361 0.389 - - 0 - 2.53%
2026-03-16 0 0.395 0.395 0.415 0.380 0.400 4,000 1,560 0.3900 0.375 0.375 0.394 0.361 0.379 4,216 0.3700 0.00%
2026-03-13 0 0.395 0.395 0.400 0.390 0.400 6,000 2,380 0.3967 0.375 0.375 0.379 0.370 0.379 6,324 0.3763 2.60%
2026-03-12 0 0.385 0.385 0.410 0.380 0.410 4,000 1,580 0.3950 0.365 0.365 0.389 0.361 0.389 4,216 0.3747 -6.10%
2026-03-11 0 0.410 0.380 0.410 - - 0 0 - 0.389 0.361 0.389 - - 0 - 0.00%
2026-03-10 0 0.410 0.380 0.410 - - 0 0 - 0.389 0.361 0.389 - - 0 - 0.00%
2026-03-09 0 0.410 0.380 0.425 - - 0 0 - 0.389 0.361 0.403 - - 0 - 0.00%
2026-03-06 0 0.410 0.410 0.425 - - 0 0 - 0.389 0.389 0.403 - - 0 - 1.23%
2026-03-05 0 0.405 0.405 0.425 0.380 0.425 20,000 8,280 0.4140 0.384 0.384 0.403 0.361 0.403 21,081 0.3928 -4.71%
2026-03-04 0 0.425 0.380 0.430 - - 0 0 - 0.403 0.361 0.408 - - 0 - 0.00%
2026-03-03 0 0.425 0.390 0.425 - - 0 0 - 0.403 0.370 0.403 - - 0 - 0.00%
2026-03-02 0 0.425 0.390 0.425 - - 0 0 - 0.403 0.370 0.403 - - 0 - 0.00%
2026-02-27 0 0.425 0.425 0.430 - - 0 0 - 0.403 0.403 0.408 - - 0 - 1.19%
2026-02-26 0 0.420 0.420 0.430 0.410 0.430 30,000 12,500 0.4167 0.398 0.398 0.408 0.389 0.408 31,622 0.3953 2.44%
2026-02-25 0 0.410 0.380 0.435 - - 0 0 - 0.389 0.361 0.413 - - 0 - 0.00%
2026-02-24 0 0.410 0.390 0.420 - - 0 0 - 0.389 0.370 0.398 - - 0 - 0.00%
2026-02-23 0 0.410 0.390 0.430 - - 0 0 - 0.389 0.370 0.408 - - 0 - 0.00%
2026-02-20 0 0.410 0.375 0.420 - - 0 0 - 0.389 0.356 0.398 - - 0 - 0.00%
2026-02-16 0 0.410 0.380 0.435 - - 0 0 - 0.389 0.361 0.413 - - 0 - 0.00%
2026-02-13 0 0.410 0.380 0.430 - - 0 0 - 0.389 0.361 0.408 - - 0 - 0.00%
2026-02-12 0 0.410 0.380 0.420 - - 0 0 - 0.389 0.361 0.398 - - 0 - 0.00%
2026-02-11 0 0.410 0.395 0.415 0.380 0.380 10,000 3,800 0.3800 0.389 0.375 0.394 0.361 0.361 10,541 0.3605 0.00%
2026-02-10 0 0.410 0.390 0.420 - - 280,000 112,000 0.4000 0.389 0.370 0.398 - - 295,135 0.3795 0.00%
2026-02-09 0 0.410 0.385 0.430 0.410 0.410 40,000 16,400 0.4100 0.389 0.365 0.408 0.389 0.389 42,162 0.3890 0.00%
2026-02-06 0 0.410 0.375 0.430 - - 0 0 - 0.389 0.356 0.408 - - 0 - 0.00%
2026-02-05 0 0.410 0.375 0.430 - - 0 0 - 0.389 0.356 0.408 - - 0 - 0.00%
2026-02-04 0 0.410 0.390 0.430 0.410 0.410 30,000 12,300 0.4100 0.389 0.370 0.408 0.389 0.389 31,622 0.3890 0.00%
2026-02-03 0 0.410 0.375 0.420 - - 0 0 - 0.389 0.356 0.398 - - 0 - 0.00%
2026-02-02 0 0.410 0.375 0.410 0.410 0.415 110,000 45,110 0.4101 0.389 0.356 0.389 0.389 0.394 115,946 0.3891 -2.38%
2026-01-30 0 0.420 0.410 0.425 0.400 0.410 148,000 60,140 0.4064 0.398 0.389 0.403 0.379 0.389 156,000 0.3855 5.00%
2026-01-29 0 0.400 0.390 0.400 0.400 0.425 62,000 24,850 0.4008 0.379 0.370 0.379 0.379 0.403 65,351 0.3803 -3.61%
2026-01-28 0 0.415 0.400 0.420 - - 0 0 - 0.394 0.379 0.398 - - 0 - 0.00%
2026-01-27 0 0.415 0.400 0.420 - - 0 0 - 0.394 0.379 0.398 - - 0 - 0.00%
2026-01-26 0 0.415 0.415 0.420 0.415 0.415 70,000 29,050 0.4150 0.394 0.394 0.398 0.394 0.394 73,784 0.3937 -1.19%
2026-01-23 0 0.420 0.400 0.420 0.400 0.420 8,000 3,300 0.4125 0.398 0.379 0.398 0.379 0.398 8,432 0.3913 2.44%
2026-01-22 0 0.410 0.400 0.425 - - 0 0 - 0.389 0.379 0.403 - - 0 - 0.00%
2026-01-21 0 0.410 0.400 0.420 0.375 0.400 42,000 16,750 0.3988 0.389 0.379 0.398 0.356 0.379 44,270 0.3784 2.50%
2026-01-20 0 0.400 0.380 0.400 - - 0 0 - 0.379 0.361 0.379 - - 0 - 0.00%
2026-01-19 0 0.400 0.380 0.400 - - 0 0 - 0.379 0.361 0.379 - - 0 - 0.00%
2026-01-16 0 0.400 0.400 0.420 - - 0 0 - 0.379 0.379 0.398 - - 0 - 2.56%
2026-01-15 0 0.390 0.375 0.420 - - 0 0 - 0.370 0.356 0.398 - - 0 - 0.00%
2026-01-14 0 0.390 0.390 0.420 - - 0 0 - 0.370 0.370 0.398 - - 0 - 1.30%
2026-01-13 0 0.385 0.385 0.420 - - 0 0 - 0.365 0.365 0.398 - - 0 - 1.32%
2026-01-12 0 0.380 0.380 0.420 0.380 0.385 10,000 3,830 0.3830 0.361 0.361 0.398 0.361 0.365 10,541 0.3634 0.00%
2026-01-09 0 0.380 0.380 0.395 0.380 0.385 42,000 15,990 0.3807 0.361 0.361 0.375 0.361 0.365 44,270 0.3612 -3.80%
2026-01-08 0 0.395 0.395 0.415 0.385 0.400 82,000 32,030 0.3906 0.375 0.375 0.394 0.365 0.379 86,432 0.3706 1.28%
2026-01-07 0 0.390 0.385 0.420 - - 0 0 - 0.370 0.365 0.398 - - 0 - 0.00%
2026-01-06 0 0.390 0.390 0.430 0.390 0.390 50,000 19,500 0.3900 0.370 0.370 0.408 0.370 0.370 52,703 0.3700 -4.88%
2026-01-05 0 0.410 0.390 0.420 - - 0 0 - 0.389 0.370 0.398 - - 0 - 0.00%
2026-01-02 0 0.410 0.390 0.420 - - 0 0 - 0.389 0.370 0.398 - - 0 - 0.00%
2025-12-31 0 0.410 0.390 0.420 - - 0 0 - 0.389 0.370 0.398 - - 0 - 0.00%
2025-12-30 0 0.410 0.390 0.420 - - 0 0 - 0.389 0.370 0.398 - - 0 - 0.00%
2025-12-29 0 0.410 0.390 0.420 - - 0 0 - 0.389 0.370 0.398 - - 0 - 0.00%
2025-12-24 0 0.410 0.390 0.410 - - 0 0 - 0.389 0.370 0.389 - - 0 - 0.00%
2025-12-23 0 0.410 0.385 0.430 - - 0 0 - 0.389 0.365 0.408 - - 0 - 0.00%
2025-12-22 0 0.410 0.380 0.420 - - 0 0 - 0.389 0.361 0.398 - - 0 - 0.00%
2025-12-19 0 0.410 0.380 0.420 - - 0 0 - 0.389 0.361 0.398 - - 0 - 0.00%
2025-12-18 0 0.410 0.380 0.410 - - 0 0 - 0.389 0.361 0.389 - - 0 - 0.00%
2025-12-17 0 0.410 0.385 0.420 - - 0 0 - 0.389 0.365 0.398 - - 0 - 0.00%
2025-12-16 0 0.410 0.390 0.410 0.395 0.410 118,000 46,670 0.3955 0.389 0.370 0.389 0.375 0.389 124,378 0.3752 1.23%
2025-12-15 0 0.405 0.405 0.420 0.395 0.400 254,000 100,650 0.3963 0.384 0.384 0.398 0.375 0.379 267,730 0.3759 -1.22%
2025-12-12 0 0.410 0.405 0.420 0.410 0.410 100,000 41,000 0.4100 0.389 0.384 0.398 0.389 0.389 105,405 0.3890 2.50%
2025-12-11 0 0.400 0.395 0.410 0.400 0.400 8,000 3,200 0.4000 0.379 0.375 0.389 0.379 0.379 8,432 0.3795 0.00%
2025-12-10 0 0.400 0.395 0.410 0.400 0.400 16,000 6,400 0.4000 0.379 0.375 0.389 0.379 0.379 16,865 0.3795 1.27%
2025-12-09 0 0.395 0.395 0.405 - - 62,000 24,480 0.3948 0.375 0.375 0.384 - - 65,351 0.3746 0.00%
2025-12-08 0 0.395 0.395 0.405 - - 0 0 - 0.375 0.375 0.384 - - 0 - 1.28%
2025-12-05 0 0.390 0.390 0.400 0.390 0.400 4,000 1,580 0.3950 0.370 0.370 0.379 0.370 0.379 4,216 0.3747 0.00%
2025-12-04 0 0.390 0.385 0.400 - - 0 0 - 0.370 0.365 0.379 - - 0 - 0.00%
2025-12-03 0 0.390 0.385 0.400 0.390 0.390 100,000 39,000 0.3900 0.370 0.365 0.379 0.370 0.370 105,405 0.3700 -1.27%
2025-12-02 0 0.395 0.385 0.400 - - 0 0 - 0.375 0.365 0.379 - - 0 - 0.00%
2025-12-01 0 0.395 0.385 0.400 - - 0 0 - 0.375 0.365 0.379 - - 0 - 0.00%
2025-11-28 0 0.395 0.395 0.400 - - 0 0 - 0.375 0.375 0.379 - - 0 - 2.60%
2025-11-27 0 0.385 0.385 0.400 - - 0 0 - 0.365 0.365 0.379 - - 0 - 0.00%
2025-11-26 0 0.385 0.385 0.395 - - 0 0 - 0.365 0.365 0.375 - - 0 - 0.00%
2025-11-25 0 0.385 0.385 0.400 0.380 0.385 56,000 21,550 0.3848 0.365 0.365 0.379 0.361 0.365 59,027 0.3651 1.32%
2025-11-24 0 0.380 0.375 0.380 - - 0 0 - 0.361 0.356 0.361 - - 0 - -1.30%
2025-11-21 0 0.385 0.370 0.400 0.370 0.380 56,000 21,240 0.3793 0.365 0.351 0.379 0.351 0.361 59,027 0.3598 1.32%
2025-11-20 0 0.380 0.380 0.385 0.370 0.385 4,000 1,510 0.3775 0.361 0.361 0.365 0.351 0.365 4,216 0.3581 0.00%
2025-11-19 0 0.380 0.380 0.395 - - 0 0 - 0.361 0.361 0.375 - - 0 - 1.33%
2025-11-18 0 0.375 0.370 0.380 - - 0 0 - 0.356 0.351 0.361 - - 0 - 0.00%
2025-11-17 0 0.375 0.375 0.395 - - 0 0 - 0.356 0.356 0.375 - - 0 - 1.35%
2025-11-14 0 0.370 0.370 0.385 - - 0 0 - 0.351 0.351 0.365 - - 0 - 0.00%
2025-11-13 0 0.370 0.370 0.390 0.370 0.385 124,000 47,130 0.3801 0.351 0.351 0.370 0.351 0.365 130,703 0.3606 0.00%
2025-11-12 0 0.370 0.370 0.380 0.370 0.380 142,000 52,810 0.3719 0.351 0.351 0.361 0.351 0.361 149,676 0.3528 -5.13%
2025-11-11 0 0.390 0.380 0.390 - - 0 0 - 0.370 0.361 0.370 - - 0 - 0.00%
2025-11-10 0 0.390 0.390 0.405 0.370 0.380 52,000 19,740 0.3796 0.370 0.370 0.384 0.351 0.361 54,811 0.3601 2.63%
2025-11-07 0 0.380 0.365 0.410 - - 0 0 - 0.361 0.346 0.389 - - 0 - 0.00%
2025-11-06 0 0.380 0.365 0.390 - - 0 0 - 0.361 0.346 0.370 - - 0 - 0.00%
2025-11-05 0 0.380 0.375 0.400 0.360 0.380 82,000 31,090 0.3791 0.361 0.356 0.379 0.342 0.361 86,432 0.3597 0.00%
2025-11-04 0 0.380 0.360 0.380 0.360 0.380 16,000 5,920 0.3700 0.361 0.342 0.361 0.342 0.361 16,865 0.3510 1.33%
2025-11-03 0 0.375 0.360 0.380 - - 0 0 - 0.356 0.342 0.361 - - 0 - 0.00%
2025-10-31 0 0.375 0.360 0.380 - - 0 0 - 0.356 0.342 0.361 - - 0 - 0.00%
2025-10-30 0 0.375 0.375 0.380 0.375 0.375 32,000 12,000 0.3750 0.356 0.356 0.361 0.356 0.356 33,730 0.3558 -1.32%
2025-10-28 0 0.380 0.375 0.380 0.375 0.380 164,000 62,240 0.3795 0.361 0.356 0.361 0.356 0.361 172,865 0.3601 0.00%
2025-10-27 0 0.380 0.380 0.390 0.375 0.390 14,000 5,430 0.3879 0.361 0.361 0.370 0.356 0.370 14,757 0.3680 -2.56%
2025-10-24 0 0.390 0.380 0.390 - - 0 0 - 0.370 0.361 0.370 - - 0 - 0.00%
2025-10-23 0 0.390 0.375 0.390 - - 0 0 - 0.370 0.356 0.370 - - 0 - -1.27%
2025-10-22 0 0.395 0.380 0.395 - - 0 0 - 0.375 0.361 0.375 - - 0 - 0.00%
2025-10-21 0 0.395 0.380 0.420 - - 0 0 - 0.375 0.361 0.398 - - 0 - 0.00%
2025-10-20 0 0.395 0.380 0.395 - - 0 0 - 0.375 0.361 0.375 - - 0 - 0.00%
2025-10-17 0 0.395 0.380 0.395 - - 0 0 - 0.375 0.361 0.375 - - 0 - 0.00%
2025-10-16 0 0.395 0.365 0.395 0.395 0.395 12,000 4,740 0.3950 0.375 0.346 0.375 0.375 0.375 12,649 0.3747 -1.25%
2025-10-15 0 0.400 0.395 0.410 - - 0 0 - 0.379 0.375 0.389 - - 0 - 0.00%
2025-10-14 0 0.400 0.395 0.400 0.400 0.400 50,000 20,000 0.4000 0.379 0.375 0.379 0.379 0.379 52,703 0.3795 1.27%
2025-10-13 0 0.395 0.395 0.400 0.395 0.400 6,000 2,390 0.3983 0.375 0.375 0.379 0.375 0.379 6,324 0.3779 -3.66%
2025-10-10 0 0.410 0.395 0.410 - - 0 0 - 0.389 0.375 0.389 - - 0 - 0.00%
2025-10-09 0 0.410 0.400 0.415 - - 0 0 - 0.389 0.379 0.394 - - 0 - 0.00%
2025-10-08 0 0.410 0.400 0.410 0.395 0.415 52,000 21,540 0.4142 0.389 0.379 0.389 0.375 0.394 54,811 0.3930 -1.20%
2025-10-06 0 0.415 0.410 0.415 0.400 0.415 96,000 39,360 0.4100 0.394 0.389 0.394 0.379 0.394 101,189 0.3890 -5.68%
2025-10-03 0 0.440 0.420 0.440 0.400 0.440 36,000 14,560 0.4044 0.417 0.398 0.417 0.379 0.417 37,946 0.3837 10.00%
2025-10-02 0 0.400 0.400 0.420 0.400 0.400 32,000 12,800 0.4000 0.379 0.379 0.398 0.379 0.379 33,730 0.3795 -2.44%
2025-09-30 0 0.410 0.395 0.410 - - 0 0 - 0.389 0.375 0.389 - - 0 - 0.00%
2025-09-29 0 0.410 0.395 0.415 - - 0 0 - 0.389 0.375 0.394 - - 0 - 0.00%
2025-09-26 0 0.410 0.395 0.410 0.395 0.410 32,000 12,990 0.4059 0.389 0.375 0.389 0.375 0.389 33,730 0.3851 2.50%
2025-09-25 0 0.400 0.395 0.405 0.400 0.400 40,000 16,000 0.4000 0.379 0.375 0.384 0.379 0.379 42,162 0.3795 -4.76%
2025-09-24 0 0.420 0.395 0.420 0.420 0.420 8,000 3,360 0.4200 0.398 0.375 0.398 0.398 0.398 8,432 0.3985 6.33%
2025-09-23 0 0.395 0.385 0.415 - - 0 0 - 0.375 0.365 0.394 - - 0 - 0.00%
2025-09-22 0 0.395 0.385 0.400 - - 0 0 - 0.375 0.365 0.379 - - 0 - 0.00%
2025-09-19 0 0.395 0.395 0.400 - - 0 0 - 0.375 0.375 0.379 - - 0 - 0.00%
2025-09-18 0 0.395 0.385 0.400 - - 0 0 - 0.375 0.365 0.379 - - 0 - 0.00%
2025-09-17 0 0.395 0.385 0.400 - - 0 0 - 0.375 0.365 0.379 - - 0 - 0.00%
2025-09-16 0 0.395 0.385 0.400 - - 0 0 - 0.375 0.365 0.379 - - 0 - 0.00%
2025-09-15 0 0.395 0.385 0.420 - - 0 0 - 0.375 0.365 0.398 - - 0 - 0.00%
2025-09-12 0 0.395 0.380 0.430 - - 0 0 - 0.375 0.361 0.408 - - 0 - 0.00%
2025-09-11 0 0.395 0.380 0.400 - - 0 0 - 0.375 0.361 0.379 - - 0 - 0.00%
2025-09-10 0 0.395 0.380 0.410 - - 0 0 - 0.375 0.361 0.389 - - 0 - 0.00%
2025-09-09 0 0.415 0.415 0.425 0.380 0.420 88,000 35,560 0.4041 0.375 0.375 0.384 0.343 0.379 97,453 0.3649 3.75%
2025-09-08 0 0.400 0.380 0.420 - - 0 0 - 0.361 0.343 0.379 - - 0 - 0.00%
2025-09-05 0 0.400 0.385 0.405 - - 0 0 - 0.361 0.348 0.366 - - 0 - 0.00%
2025-09-04 0 0.400 0.380 0.410 - - 0 0 - 0.361 0.343 0.370 - - 0 - 0.00%
2025-09-03 0 0.400 0.390 0.430 0.400 0.400 34,000 13,600 0.4000 0.361 0.352 0.388 0.361 0.361 37,652 0.3612 3.90%
2025-09-02 0 0.385 0.385 0.410 0.385 0.410 22,000 8,970 0.4077 0.348 0.348 0.370 0.348 0.370 24,363 0.3682 -8.33%
2025-09-01 0 0.420 0.390 0.430 - - 0 0 - 0.379 0.352 0.388 - - 0 - 0.00%
2025-08-29 0 0.420 0.395 0.430 - - 0 0 - 0.379 0.357 0.388 - - 0 - 0.00%
2025-08-28 0 0.420 0.395 0.420 0.415 0.430 226,000 95,880 0.4242 0.379 0.357 0.379 0.375 0.388 250,278 0.3831 2.44%
2025-08-27 0 0.410 0.410 0.425 0.400 0.410 274,000 110,300 0.4026 0.370 0.370 0.384 0.361 0.370 303,434 0.3635 -3.53%
2025-08-26 0 0.425 0.400 0.425 0.410 0.425 190,000 79,440 0.4181 0.384 0.361 0.384 0.370 0.384 210,411 0.3775 6.25%
2025-08-25 0 0.400 0.400 0.420 0.400 0.410 150,000 61,000 0.4067 0.361 0.361 0.379 0.361 0.370 166,114 0.3672 0.00%
2025-08-22 0 0.400 0.400 0.410 0.400 0.400 20,000 8,000 0.4000 0.361 0.361 0.370 0.361 0.361 22,148 0.3612 0.00%
2025-08-21 0 0.400 0.375 0.425 0.400 0.400 30,000 12,000 0.4000 0.361 0.339 0.384 0.361 0.361 33,223 0.3612 0.00%
2025-08-20 0 0.400 0.370 0.420 - - 0 0 - 0.361 0.334 0.379 - - 0 - 0.00%
2025-08-19 0 0.400 0.385 0.410 - - 0 0 - 0.361 0.348 0.370 - - 0 - 0.00%
2025-08-18 0 0.400 0.375 0.400 - - 0 0 - 0.361 0.339 0.361 - - 0 - -3.61%
2025-08-15 0 0.415 0.385 0.415 - - 0 0 - 0.375 0.348 0.375 - - 0 - 0.00%
2025-08-14 0 0.415 0.390 0.415 0.415 0.425 36,000 15,000 0.4167 0.375 0.352 0.375 0.375 0.384 39,867 0.3762 -1.19%
2025-08-13 0 0.420 0.390 0.420 0.430 0.430 40,000 17,200 0.4300 0.379 0.352 0.379 0.388 0.388 44,297 0.3883 2.44%
2025-08-12 0 0.410 0.385 0.410 - - 0 0 - 0.370 0.348 0.370 - - 0 - -2.38%
2025-08-11 0 0.420 0.385 0.450 0.420 0.470 290,000 125,050 0.4312 0.379 0.348 0.406 0.379 0.424 321,153 0.3894 2.44%
2025-08-08 0 0.410 0.375 0.410 0.410 0.410 10,000 4,100 0.4100 0.370 0.339 0.370 0.370 0.370 11,074 0.3702 2.50%
2025-08-07 0 0.400 0.390 0.400 0.365 0.400 52,000 19,360 0.3723 0.361 0.352 0.361 0.330 0.361 57,586 0.3362 0.00%
2025-08-06 0 0.400 0.390 0.410 - - 0 0 - 0.361 0.352 0.370 - - 0 - 0.00%
2025-08-05 0 0.400 0.385 0.410 0.400 0.400 4,000 1,600 0.4000 0.361 0.348 0.370 0.361 0.361 4,430 0.3612 2.56%
2025-08-04 0 0.390 0.390 0.420 0.390 0.390 22,000 8,580 0.3900 0.352 0.352 0.379 0.352 0.352 24,363 0.3522 -4.88%
2025-08-01 0 0.410 0.390 0.410 0.410 0.410 20,000 8,200 0.4100 0.370 0.352 0.370 0.370 0.370 22,148 0.3702 2.50%
2025-07-31 0 0.400 0.395 0.400 - - 0 0 - 0.361 0.357 0.361 - - 0 - -1.23%
2025-07-30 0 0.405 0.395 0.420 - - 0 0 - 0.366 0.357 0.379 - - 0 - 0.00%
2025-07-29 0 0.405 0.395 0.420 - - 0 0 - 0.366 0.357 0.379 - - 0 - 0.00%
2025-07-28 0 0.405 0.390 0.405 - - 0 0 - 0.366 0.352 0.366 - - 0 - -1.22%
2025-07-25 0 0.410 0.390 0.420 - - 0 0 - 0.370 0.352 0.379 - - 0 - 0.00%
2025-07-24 0 0.410 0.390 0.410 0.410 0.410 40,000 16,400 0.4100 0.370 0.352 0.370 0.370 0.370 44,297 0.3702 1.23%
2025-07-23 0 0.405 0.390 0.405 - - 0 0 - 0.366 0.352 0.366 - - 0 - 0.00%
2025-07-22 0 0.405 0.390 0.405 - - 0 0 - 0.366 0.352 0.366 - - 0 - 0.00%
2025-07-21 0 0.405 0.390 0.405 0.435 0.435 40,000 17,400 0.4350 0.366 0.352 0.366 0.393 0.393 44,297 0.3928 3.85%
2025-07-18 0 0.390 0.390 0.400 0.390 0.390 26,000 10,140 0.3900 0.352 0.352 0.361 0.352 0.352 28,793 0.3522 1.30%
2025-07-17 0 0.385 0.360 0.400 - - 0 0 - 0.348 0.325 0.361 - - 0 - 0.00%
2025-07-16 0 0.385 0.365 0.385 - - 0 0 - 0.348 0.330 0.348 - - 0 - 0.00%
2025-07-15 0 0.385 0.370 0.400 - - 0 0 - 0.348 0.334 0.361 - - 0 - 0.00%
2025-07-14 0 0.385 0.375 0.400 - - 0 0 - 0.348 0.339 0.361 - - 0 - 0.00%
2025-07-11 0 0.385 0.360 0.395 - - 0 0 - 0.348 0.325 0.357 - - 0 - 2.67%
2025-07-10 0 0.375 0.375 0.395 - - 0 0 - 0.339 0.339 0.357 - - 0 - 1.35%
2025-07-09 0 0.370 0.365 0.395 0.370 0.395 60,000 22,700 0.3783 0.334 0.330 0.357 0.334 0.357 66,445 0.3416 -5.13%
2025-07-08 0 0.390 0.370 0.395 0.375 0.390 62,000 23,280 0.3755 0.352 0.334 0.357 0.339 0.352 68,660 0.3391 2.63%
2025-07-07 0 0.380 0.375 0.380 0.355 0.380 100,000 36,000 0.3600 0.343 0.339 0.343 0.321 0.343 110,742 0.3251 -1.30%
2025-07-04 0 0.385 0.360 0.385 0.385 0.385 20,000 7,700 0.3850 0.348 0.325 0.348 0.348 0.348 22,148 0.3477 1.32%
2025-07-03 0 0.380 0.380 0.395 - - 0 0 - 0.343 0.343 0.357 - - 0 - 0.00%
2025-07-02 0 0.380 0.380 0.385 0.380 0.380 30,000 11,400 0.3800 0.343 0.343 0.348 0.343 0.343 33,223 0.3431 1.33%
2025-06-30 0 0.375 0.360 0.375 - - 0 0 - 0.339 0.325 0.339 - - 0 - 0.00%
2025-06-27 0 0.375 0.365 0.380 0.365 0.375 60,000 22,280 0.3713 0.339 0.330 0.343 0.330 0.339 66,445 0.3353 1.35%
2025-06-26 0 0.370 0.365 0.370 0.370 0.370 22,000 8,140 0.3700 0.334 0.330 0.334 0.334 0.334 24,363 0.3341 0.00%
2025-06-25 0 0.370 0.365 0.380 0.360 0.375 92,000 33,530 0.3645 0.334 0.330 0.343 0.325 0.339 101,883 0.3291 0.00%
2025-06-24 0 0.370 0.365 0.370 0.370 0.380 60,000 22,740 0.3790 0.334 0.330 0.334 0.334 0.343 66,445 0.3422 -3.90%
2025-06-23 0 0.385 0.380 0.395 - - 0 0 - 0.348 0.343 0.357 - - 0 - 0.00%
2025-06-20 0 0.385 0.380 0.385 - - 0 0 - 0.348 0.343 0.348 - - 0 - 0.00%
2025-06-19 0 0.385 0.380 0.415 - - 0 0 - 0.348 0.343 0.375 - - 0 - 0.00%
2025-06-18 0 0.385 0.385 0.395 0.385 0.385 104,000 40,040 0.3850 0.348 0.348 0.357 0.348 0.348 115,172 0.3477 0.00%
2025-06-17 0 0.385 0.370 0.385 0.385 0.390 52,000 20,190 0.3883 0.348 0.334 0.348 0.348 0.352 57,586 0.3506 -1.28%
2025-06-16 0 0.390 0.390 0.400 0.390 0.390 2,000 780 0.3900 0.352 0.352 0.361 0.352 0.352 2,215 0.3522 0.00%
2025-06-13 0 0.390 0.370 0.390 - - 0 0 - 0.352 0.334 0.352 - - 0 - 0.00%
2025-06-12 0 0.390 0.370 0.395 0.375 0.395 200,000 76,570 0.3829 0.352 0.334 0.357 0.339 0.357 221,485 0.3457 0.00%
2025-06-11 0 0.390 0.375 0.395 0.390 0.390 6,000 2,340 0.3900 0.352 0.339 0.357 0.352 0.352 6,645 0.3522 2.63%
2025-06-10 0 0.380 0.375 0.410 - - 0 0 - 0.343 0.339 0.370 - - 0 - 0.00%
2025-06-09 0 0.380 0.375 0.405 0.380 0.400 90,000 34,800 0.3867 0.343 0.339 0.366 0.343 0.361 99,668 0.3492 -3.80%
2025-06-06 0 0.395 0.375 0.400 - - 0 0 - 0.357 0.339 0.361 - - 0 - 0.00%
2025-06-05 0 0.395 0.370 0.400 - - 0 0 - 0.357 0.334 0.361 - - 0 - 0.00%
2025-06-04 0 0.395 0.370 0.400 - - 0 0 - 0.357 0.334 0.361 - - 0 - 0.00%
2025-06-03 0 0.395 0.370 0.405 - - 0 0 - 0.357 0.334 0.366 - - 0 - 0.00%
2025-06-02 0 0.395 0.370 0.400 0.395 0.395 10,000 3,950 0.3950 0.357 0.334 0.361 0.357 0.357 11,074 0.3567 3.95%
2025-05-30 0 0.380 0.380 0.405 0.365 0.380 20,000 7,510 0.3755 0.343 0.343 0.366 0.330 0.343 22,148 0.3391 0.00%
2025-05-29 0 0.420 0.420 0.435 0.410 0.420 54,000 22,340 0.4137 0.343 0.343 0.355 0.335 0.343 66,096 0.3380 3.70%
2025-05-28 0 0.405 0.395 0.415 0.400 0.420 8,000 3,250 0.4063 0.331 0.323 0.339 0.327 0.343 9,792 0.3319 1.25%
2025-05-27 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 0.327 0.319 0.327 0.327 0.327 36,720 0.3268 1.27%
2025-05-26 0 0.395 0.390 0.405 0.395 0.395 10,000 3,950 0.3950 0.323 0.319 0.331 0.323 0.323 12,240 0.3227 0.00%
2025-05-23 0 0.395 0.385 0.405 0.380 0.395 254,000 97,340 0.3832 0.323 0.315 0.331 0.310 0.323 310,895 0.3131 1.28%
2025-05-22 0 0.390 0.385 0.430 - - 0 0 - 0.319 0.315 0.351 - - 0 - 0.00%
2025-05-21 0 0.390 0.385 0.420 - - 0 0 - 0.319 0.315 0.343 - - 0 - 0.00%
2025-05-20 0 0.390 0.385 0.425 - - 0 0 - 0.319 0.315 0.347 - - 0 - 0.00%
2025-05-19 0 0.390 0.385 0.430 - - 0 0 - 0.319 0.315 0.351 - - 0 - 0.00%
2025-05-16 0 0.390 0.385 0.390 0.385 0.420 28,000 11,110 0.3968 0.319 0.315 0.319 0.315 0.343 34,272 0.3242 -7.14%
2025-05-15 0 0.420 0.380 0.420 - - 0 0 - 0.343 0.310 0.343 - - 0 - 0.00%
2025-05-14 0 0.420 0.385 0.420 - - 0 0 - 0.343 0.315 0.343 - - 0 - 0.00%
2025-05-13 0 0.420 0.390 0.420 0.405 0.435 40,000 17,340 0.4335 0.343 0.319 0.343 0.331 0.355 48,960 0.3542 5.00%
2025-05-12 0 0.400 0.400 0.405 - - 0 0 - 0.327 0.327 0.331 - - 0 - 2.56%
2025-05-09 0 0.390 0.390 0.405 0.390 0.390 154,000 60,060 0.3900 0.319 0.319 0.331 0.319 0.319 188,495 0.3186 1.30%
2025-05-08 0 0.385 0.385 0.405 0.380 0.410 256,000 100,820 0.3938 0.315 0.315 0.331 0.310 0.335 313,343 0.3218 -6.10%
2025-05-07 0 0.410 0.385 0.430 - - 0 0 - 0.335 0.315 0.351 - - 0 - 0.00%
2025-05-06 0 0.410 0.390 0.415 0.410 0.420 30,000 12,450 0.4150 0.335 0.319 0.339 0.335 0.343 36,720 0.3391 -3.53%
2025-05-02 0 0.425 0.370 0.430 - - 0 0 - 0.347 0.302 0.351 - - 0 - 0.00%
2025-04-30 0 0.425 0.370 0.430 0.425 0.430 12,000 5,150 0.4292 0.347 0.302 0.351 0.347 0.351 14,688 0.3506 1.19%
2025-04-29 0 0.420 0.390 0.420 - - 0 0 - 0.343 0.319 0.343 - - 0 - 0.00%
2025-04-28 0 0.420 0.410 0.420 0.395 0.425 96,000 38,700 0.4031 0.343 0.335 0.343 0.323 0.347 117,504 0.3294 5.00%
2025-04-25 0 0.400 0.385 0.430 0.385 0.420 4,000 1,610 0.4025 0.327 0.315 0.351 0.315 0.343 4,896 0.3288 -6.98%
2025-04-24 0 0.430 0.380 0.430 0.435 0.435 20,000 8,700 0.4350 0.351 0.310 0.351 0.355 0.355 24,480 0.3554 11.69%
2025-04-23 0 0.385 0.380 0.430 0.385 0.385 38,000 14,630 0.3850 0.315 0.310 0.351 0.315 0.315 46,512 0.3145 -6.10%
2025-04-22 0 0.410 0.380 0.425 0.360 0.410 22,000 8,340 0.3791 0.335 0.310 0.347 0.294 0.335 26,928 0.3097 1.23%
2025-04-17 0 0.405 0.370 0.410 - - 0 0 - 0.331 0.302 0.335 - - 0 - 0.00%
2025-04-16 0 0.405 0.375 0.410 0.405 0.405 40,000 16,200 0.4050 0.331 0.306 0.335 0.331 0.331 48,960 0.3309 5.19%
2025-04-15 0 0.385 0.375 0.435 - - 0 0 - 0.315 0.306 0.355 - - 0 - 0.00%
2025-04-14 0 0.385 0.385 0.420 0.380 0.400 348,000 136,340 0.3918 0.315 0.315 0.343 0.310 0.327 425,950 0.3201 -6.10%
2025-04-11 0 0.410 0.375 0.410 - - 0 0 - 0.335 0.306 0.335 - - 0 - 0.00%
2025-04-10 0 0.410 0.375 0.410 0.410 0.410 4,000 1,620 0.4050 0.335 0.306 0.335 0.335 0.335 4,896 0.3309 3.80%
2025-04-09 0 0.395 0.340 0.400 - - 0 0 - 0.323 0.278 0.327 - - 0 - 0.00%
2025-04-08 0 0.395 0.345 0.410 - - 0 0 - 0.323 0.282 0.335 - - 0 - 0.00%
2025-04-07 0 0.395 0.380 0.400 0.380 0.380 50,000 19,050 0.3810 0.323 0.310 0.327 0.310 0.310 61,200 0.3113 -3.66%
2025-04-03 0 0.410 0.405 0.440 - - 0 0 - 0.335 0.331 0.359 - - 0 - 0.00%
2025-04-02 0 0.410 0.410 0.430 0.410 0.410 20,000 8,200 0.4100 0.335 0.335 0.351 0.335 0.335 24,480 0.3350 0.00%
2025-04-01 0 0.410 0.410 0.440 0.410 0.410 6,000 2,460 0.4100 0.335 0.335 0.359 0.335 0.335 7,344 0.3350 -1.20%
2025-03-31 0 0.415 0.405 0.430 - - 0 0 - 0.339 0.331 0.351 - - 0 - 0.00%
2025-03-28 0 0.415 0.415 0.420 0.410 0.425 66,000 27,740 0.4203 0.339 0.339 0.343 0.335 0.347 80,784 0.3434 -2.35%
2025-03-27 0 0.425 0.420 0.425 - - 0 0 - 0.347 0.343 0.347 - - 0 - 0.00%
2025-03-26 0 0.425 0.415 0.460 - - 0 0 - 0.347 0.339 0.376 - - 0 - 0.00%
2025-03-25 0 0.425 0.425 0.460 - - 0 0 - 0.347 0.347 0.376 - - 0 - 0.00%
2025-03-24 0 0.425 0.425 0.435 0.420 0.430 252,000 107,950 0.4284 0.347 0.347 0.355 0.343 0.351 308,447 0.3500 -5.56%
2025-03-21 0 0.450 0.430 0.470 - - 0 0 - 0.368 0.351 0.384 - - 0 - 0.00%
2025-03-20 0 0.450 0.415 0.470 - - 0 0 - 0.368 0.339 0.384 - - 0 - 0.00%
2025-03-19 0 0.450 0.405 0.450 - - 0 0 - 0.368 0.331 0.368 - - 0 - 0.00%
2025-03-18 0 0.450 0.405 0.450 0.400 0.450 96,000 38,890 0.4051 0.368 0.331 0.368 0.327 0.368 117,504 0.3310 2.27%
2025-03-17 0 0.440 0.435 0.450 - - 0 0 - 0.359 0.355 0.368 - - 0 - 0.00%
2025-03-14 0 0.440 0.420 0.440 0.445 0.450 58,000 26,000 0.4483 0.359 0.343 0.359 0.364 0.368 70,992 0.3662 -2.22%
2025-03-13 0 0.450 0.430 0.460 - - 0 0 - 0.368 0.351 0.376 - - 0 - 0.00%
2025-03-12 0 0.450 0.420 0.450 - - 0 0 - 0.368 0.343 0.368 - - 0 - 0.00%
2025-03-11 0 0.450 0.405 0.450 - - 0 0 - 0.368 0.331 0.368 - - 0 - -1.10%
2025-03-10 0 0.455 0.425 0.455 0.420 0.455 48,000 21,700 0.4521 0.372 0.347 0.372 0.343 0.372 58,752 0.3694 0.00%
2025-03-07 0 0.455 0.420 0.455 0.430 0.455 82,000 36,160 0.4410 0.372 0.343 0.372 0.351 0.372 100,368 0.3603 5.81%
2025-03-06 0 0.430 0.430 0.450 - - 0 0 - 0.351 0.351 0.368 - - 0 - 0.00%
2025-03-05 0 0.430 0.420 0.460 - - 0 0 - 0.351 0.343 0.376 - - 0 - 0.00%
2025-03-04 0 0.430 0.420 0.460 - - 0 0 - 0.351 0.343 0.376 - - 0 - 0.00%
2025-03-03 0 0.430 0.430 0.460 0.420 0.425 60,000 25,390 0.4232 0.351 0.351 0.376 0.343 0.347 73,440 0.3457 0.00%
2025-02-28 0 0.430 0.420 0.460 0.390 0.430 58,000 23,420 0.4038 0.351 0.343 0.376 0.319 0.351 70,992 0.3299 0.00%
2025-02-27 0 0.430 0.420 0.430 - - 0 0 - 0.351 0.343 0.351 - - 0 - 0.00%
2025-02-26 0 0.430 0.420 0.430 - - 0 0 - 0.351 0.343 0.351 - - 0 - -2.27%
2025-02-25 0 0.440 0.420 0.440 - - 0 0 - 0.359 0.343 0.359 - - 0 - 0.00%
2025-02-24 0 0.440 0.430 0.440 - - 0 0 - 0.359 0.351 0.359 - - 0 - 0.00%
2025-02-21 0 0.440 0.420 0.450 0.440 0.440 10,000 4,400 0.4400 0.359 0.343 0.368 0.359 0.359 12,240 0.3595 1.15%
2025-02-20 0 0.435 0.420 0.435 - - 0 0 - 0.355 0.343 0.355 - - 0 - 0.00%
2025-02-19 0 0.435 0.420 0.440 - - 0 0 - 0.355 0.343 0.359 - - 0 - 0.00%
2025-02-18 0 0.435 0.425 0.435 - - 0 0 - 0.355 0.347 0.355 - - 0 - -2.25%
2025-02-17 0 0.445 0.420 0.450 0.445 0.445 14,000 6,230 0.4450 0.364 0.343 0.368 0.364 0.364 17,136 0.3636 1.14%
2025-02-14 0 0.440 0.440 0.460 0.440 0.440 86,000 37,840 0.4400 0.359 0.359 0.376 0.359 0.359 105,264 0.3595 0.00%
2025-02-13 0 0.440 0.430 0.460 - - 0 0 - 0.359 0.351 0.376 - - 0 - 0.00%
2025-02-12 0 0.440 0.420 0.440 - - 0 0 - 0.359 0.343 0.359 - - 0 - 0.00%
2025-02-11 0 0.440 0.420 0.460 - - 0 0 - 0.359 0.343 0.376 - - 0 - 0.00%
2025-02-10 0 0.440 0.420 0.460 - - 0 0 - 0.359 0.343 0.376 - - 0 - 0.00%
2025-02-07 0 0.440 0.420 0.460 - - 0 0 - 0.359 0.343 0.376 - - 0 - 0.00%
2025-02-06 0 0.440 0.425 0.460 - - 0 0 - 0.359 0.347 0.376 - - 0 - 0.00%
2025-02-05 0 0.440 0.440 0.455 - - 0 0 - 0.359 0.359 0.372 - - 0 - 0.00%
2025-02-04 0 0.440 0.440 0.450 0.420 0.450 74,000 31,420 0.4246 0.359 0.359 0.368 0.343 0.368 90,576 0.3469 -4.35%
2025-02-03 0 0.460 0.450 0.460 - - 0 0 - 0.376 0.368 0.376 - - 0 - 0.00%
2025-01-28 0 0.460 0.460 0.470 - - 0 0 - 0.376 0.376 0.384 - - 0 - 2.22%
2025-01-27 0 0.450 0.420 0.470 - - 0 0 - 0.368 0.343 0.384 - - 0 - 0.00%
2025-01-24 0 0.450 0.420 0.450 0.450 0.450 8,000 3,600 0.4500 0.368 0.343 0.368 0.368 0.368 9,792 0.3676 0.00%
2025-01-23 0 0.450 0.420 0.470 - - 0 0 - 0.368 0.343 0.384 - - 0 - 0.00%
2025-01-22 0 0.450 0.420 0.450 0.445 0.450 14,000 6,290 0.4493 0.368 0.343 0.368 0.364 0.368 17,136 0.3671 7.14%
2025-01-21 0 0.420 0.420 0.440 0.420 0.445 30,000 12,900 0.4300 0.343 0.343 0.359 0.343 0.364 36,720 0.3513 -5.62%
2025-01-20 0 0.445 0.420 0.455 - - 0 0 - 0.364 0.343 0.372 - - 0 - 0.00%
2025-01-17 0 0.445 0.410 0.450 0.405 0.445 36,000 15,140 0.4206 0.364 0.335 0.368 0.331 0.364 44,064 0.3436 -1.11%
2025-01-16 0 0.450 0.420 0.455 0.450 0.450 2,000 900 0.4500 0.368 0.343 0.372 0.368 0.368 2,448 0.3676 4.65%
2025-01-15 0 0.430 0.420 0.455 - - 0 0 - 0.351 0.343 0.372 - - 0 - 0.00%
2025-01-14 0 0.430 0.425 0.445 0.420 0.455 38,000 16,310 0.4292 0.351 0.347 0.364 0.343 0.372 46,512 0.3507 -2.27%
2025-01-13 0 0.440 0.420 0.455 - - 0 0 - 0.359 0.343 0.372 - - 0 - 0.00%
2025-01-10 0 0.440 0.430 0.450 0.440 0.450 140,000 62,740 0.4481 0.359 0.351 0.368 0.359 0.368 171,359 0.3661 -2.22%
2025-01-09 0 0.450 0.425 0.455 - - 0 0 - 0.368 0.347 0.372 - - 0 - 0.00%
2025-01-08 0 0.450 0.420 0.455 - - 0 0 - 0.368 0.343 0.372 - - 0 - 0.00%
2025-01-07 0 0.450 0.420 0.455 - - 0 0 - 0.368 0.343 0.372 - - 0 - 0.00%
2025-01-06 0 0.450 0.420 0.455 - - 0 0 - 0.368 0.343 0.372 - - 0 - 0.00%
2025-01-03 0 0.450 0.420 0.455 - - 0 0 - 0.368 0.343 0.372 - - 0 - 0.00%
2025-01-02 0 0.450 0.415 0.455 - - 0 0 - 0.368 0.339 0.372 - - 0 - 0.00%
2024-12-31 0 0.450 0.410 0.450 - - 0 0 - 0.368 0.335 0.368 - - 0 - 0.00%
2024-12-30 0 0.450 0.410 0.455 - - 0 0 - 0.368 0.335 0.372 - - 0 - 0.00%
2024-12-27 0 0.450 0.450 0.455 0.435 0.455 142,000 63,690 0.4485 0.368 0.368 0.372 0.355 0.372 173,807 0.3664 2.27%
2024-12-24 0 0.440 0.440 0.460 - - 0 0 - 0.359 0.359 0.376 - - 0 - 0.00%
2024-12-23 0 0.440 0.405 0.460 0.430 0.440 60,000 26,200 0.4367 0.359 0.331 0.376 0.351 0.359 73,440 0.3568 0.00%
2024-12-20 0 0.440 0.400 0.450 - - 0 0 - 0.359 0.327 0.368 - - 0 - 0.00%
2024-12-19 0 0.440 0.400 0.470 - - 0 0 - 0.359 0.327 0.384 - - 0 - 0.00%
2024-12-18 0 0.440 0.400 0.460 - - 0 0 - 0.359 0.327 0.376 - - 0 - 0.00%
2024-12-17 0 0.440 0.400 0.470 - - 0 0 - 0.359 0.327 0.384 - - 0 - 0.00%
2024-12-16 0 0.440 0.440 0.455 0.430 0.440 22,000 9,660 0.4391 0.359 0.359 0.372 0.351 0.359 26,928 0.3587 4.76%
2024-12-13 0 0.420 0.405 0.450 - - 0 0 - 0.343 0.331 0.368 - - 0 - 0.00%
2024-12-12 0 0.420 0.400 0.450 - - 0 0 - 0.343 0.327 0.368 - - 0 - 0.00%
2024-12-11 0 0.420 0.410 0.440 - - 0 0 - 0.343 0.335 0.359 - - 0 - 0.00%
2024-12-10 0 0.420 0.420 0.440 0.420 0.420 12,000 5,040 0.4200 0.343 0.343 0.359 0.343 0.343 14,688 0.3431 0.00%
2024-12-09 0 0.420 0.390 0.430 0.420 0.420 30,000 12,600 0.4200 0.343 0.319 0.351 0.343 0.343 36,720 0.3431 5.00%
2024-12-06 0 0.400 0.370 0.400 0.395 0.400 82,000 32,750 0.3994 0.327 0.302 0.327 0.323 0.327 100,368 0.3263 1.27%
2024-12-05 0 0.395 0.370 0.400 0.360 0.395 40,000 14,560 0.3640 0.323 0.302 0.327 0.294 0.323 48,960 0.2974 -1.25%
2024-12-04 0 0.400 0.365 0.400 0.400 0.400 56,000 22,400 0.4000 0.327 0.298 0.327 0.327 0.327 68,544 0.3268 5.26%
2024-12-03 0 0.380 0.355 0.380 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2024-12-02 0 0.380 0.355 0.380 0.360 0.380 10,000 3,640 0.3640 0.310 0.290 0.310 0.294 0.310 12,240 0.2974 1.33%
2024-11-29 0 0.375 0.350 0.375 0.375 0.375 50,000 17,740 0.3548 0.306 0.286 0.306 0.306 0.306 61,200 0.2899 4.17%
2024-11-28 0 0.360 0.330 0.380 - - 0 0 - 0.294 0.270 0.310 - - 0 - 0.00%
2024-11-27 0 0.360 0.345 0.365 - - 0 0 - 0.294 0.282 0.298 - - 0 - 0.00%
2024-11-26 0 0.360 0.330 0.370 - - 0 0 - 0.294 0.270 0.302 - - 0 - 0.00%
2024-11-25 0 0.360 0.350 0.360 0.335 0.360 18,000 6,260 0.3478 0.294 0.286 0.294 0.274 0.294 22,032 0.2841 0.00%
2024-11-22 0 0.360 0.340 0.380 - - 0 0 - 0.294 0.278 0.310 - - 0 - 0.00%
2024-11-21 0 0.360 0.350 0.380 - - 0 0 - 0.294 0.286 0.310 - - 0 - 0.00%
2024-11-20 0 0.360 0.360 0.370 - - 0 0 - 0.294 0.294 0.302 - - 0 - 1.41%
2024-11-19 0 0.355 0.345 0.370 - - 0 0 - 0.290 0.282 0.302 - - 0 - 0.00%
2024-11-18 0 0.355 0.335 0.380 - - 0 0 - 0.290 0.274 0.310 - - 0 - 0.00%
2024-11-15 0 0.355 0.350 0.380 - - 0 0 - 0.290 0.286 0.310 - - 0 - 0.00%
2024-11-14 0 0.355 0.350 0.380 - - 0 0 - 0.290 0.286 0.310 - - 0 - 0.00%
2024-11-13 0 0.355 0.350 0.380 - - 0 0 - 0.290 0.286 0.310 - - 0 - 0.00%
2024-11-12 0 0.355 0.355 0.390 0.350 0.350 4,000 1,400 0.3500 0.290 0.290 0.319 0.286 0.286 4,896 0.2859 -7.79%
2024-11-11 0 0.385 0.360 0.385 0.350 0.385 70,000 26,110 0.3730 0.315 0.294 0.315 0.286 0.315 85,680 0.3047 5.48%
2024-11-08 0 0.365 0.350 0.390 - - 0 0 - 0.298 0.286 0.319 - - 0 - 0.00%
2024-11-07 0 0.365 0.360 0.380 0.365 0.370 42,000 15,510 0.3693 0.298 0.294 0.310 0.298 0.302 51,408 0.3017 -1.35%
2024-11-06 0 0.370 0.370 0.390 0.370 0.390 4,000 1,520 0.3800 0.302 0.302 0.319 0.302 0.319 4,896 0.3105 -5.13%
2024-11-05 0 0.390 0.370 0.390 - - 0 0 - 0.319 0.302 0.319 - - 0 - 0.00%
2024-11-04 0 0.390 0.370 0.390 0.385 0.390 4,000 1,550 0.3875 0.319 0.302 0.319 0.315 0.319 4,896 0.3166 4.00%
2024-11-01 0 0.375 0.360 0.390 - - 0 0 - 0.306 0.294 0.319 - - 0 - 0.00%
2024-10-31 0 0.375 0.360 0.390 - - 0 0 - 0.306 0.294 0.319 - - 0 - 0.00%
2024-10-30 0 0.375 0.360 0.390 - - 0 0 - 0.306 0.294 0.319 - - 0 - 0.00%
2024-10-29 0 0.375 0.360 0.390 - - 0 0 - 0.306 0.294 0.319 - - 0 - 0.00%
2024-10-28 0 0.375 0.360 0.390 - - 0 0 - 0.306 0.294 0.319 - - 0 - 0.00%
2024-10-25 0 0.375 0.355 0.380 0.355 0.375 26,000 9,270 0.3565 0.306 0.290 0.310 0.290 0.306 31,824 0.2913 2.74%
2024-10-24 0 0.365 0.350 0.400 - - 0 0 - 0.298 0.286 0.327 - - 0 - 0.00%
2024-10-23 0 0.365 0.350 0.380 0.365 0.375 26,000 9,730 0.3742 0.298 0.286 0.310 0.298 0.306 31,824 0.3057 2.82%
2024-10-22 0 0.355 0.345 0.380 - - 0 0 - 0.290 0.282 0.310 - - 0 - 0.00%
2024-10-21 0 0.355 0.355 0.385 - - 0 0 - 0.290 0.290 0.315 - - 0 - 1.43%
2024-10-18 0 0.350 0.340 0.370 0.350 0.350 52,000 18,200 0.3500 0.286 0.278 0.302 0.286 0.286 63,648 0.2859 0.00%
2024-10-17 0 0.350 0.350 0.380 0.345 0.370 326,000 113,970 0.3496 0.286 0.286 0.310 0.282 0.302 399,022 0.2856 -2.78%
2024-10-16 0 0.360 0.360 0.380 - - 0 0 - 0.294 0.294 0.310 - - 0 - 0.00%
2024-10-15 0 0.360 0.360 0.380 - - 0 0 - 0.294 0.294 0.310 - - 0 - 0.00%
2024-10-14 0 0.360 0.360 0.400 - - 0 0 - 0.294 0.294 0.327 - - 0 - 0.00%
2024-10-10 0 0.360 0.340 0.400 - - 0 0 - 0.294 0.278 0.327 - - 0 - 0.00%
2024-10-09 0 0.360 0.340 0.385 0.330 0.360 170,000 60,220 0.3542 0.294 0.278 0.315 0.270 0.294 208,079 0.2894 0.00%
2024-10-08 0 0.360 0.335 0.360 0.360 0.360 96,000 34,560 0.3600 0.294 0.274 0.294 0.294 0.294 117,504 0.2941 0.00%
2024-10-07 0 0.360 0.360 0.380 - - 0 0 - 0.294 0.294 0.310 - - 0 - 0.00%
2024-10-04 0 0.360 0.335 0.380 0.360 0.360 102,000 36,720 0.3600 0.294 0.274 0.310 0.294 0.294 124,847 0.2941 0.00%
2024-10-03 0 0.360 0.360 0.380 0.360 0.365 70,000 25,350 0.3621 0.294 0.294 0.310 0.294 0.298 85,680 0.2959 -1.37%
2024-10-02 0 0.365 0.365 0.380 0.360 0.380 150,000 55,090 0.3673 0.298 0.298 0.310 0.294 0.310 183,599 0.3001 -3.95%
2024-09-30 0 0.380 0.375 0.380 0.360 0.420 416,000 155,510 0.3738 0.310 0.306 0.310 0.294 0.343 509,182 0.3054 -9.52%
2024-09-27 0 0.420 0.420 0.450 - - 0 0 - 0.343 0.343 0.368 - - 0 - 0.00%
2024-09-26 0 0.420 0.420 0.450 - - 0 0 - 0.343 0.343 0.368 - - 0 - 0.00%
2024-09-25 0 0.420 0.420 0.445 - - 0 0 - 0.343 0.343 0.364 - - 0 - 0.00%
2024-09-24 0 0.420 0.420 0.435 - - 0 0 - 0.343 0.343 0.355 - - 0 - 0.00%
2024-09-23 0 0.420 0.420 0.440 0.420 0.420 10,000 4,200 0.4200 0.343 0.343 0.359 0.343 0.343 12,240 0.3431 -4.55%
2024-09-20 0 0.440 0.400 0.440 - - 0 0 - 0.359 0.327 0.359 - - 0 - 0.00%
2024-09-19 0 0.440 0.400 0.450 - - 0 0 - 0.359 0.327 0.368 - - 0 - 0.00%
2024-09-17 0 0.440 0.410 0.440 0.440 0.440 40,000 17,600 0.4400 0.359 0.335 0.359 0.359 0.359 48,960 0.3595 0.00%
2024-09-16 0 0.440 0.400 0.450 - - 0 0 - 0.359 0.327 0.368 - - 0 - 0.00%
2024-09-13 0 0.440 0.400 0.440 - - 0 0 - 0.359 0.327 0.359 - - 0 - 0.00%
2024-09-12 0 0.440 0.400 0.455 0.420 0.440 30,000 12,980 0.4327 0.359 0.327 0.372 0.343 0.359 36,720 0.3535 6.02%
2024-09-11 0 0.415 0.400 0.415 0.400 0.420 4,000 1,640 0.4100 0.339 0.327 0.339 0.327 0.343 4,896 0.3350 -1.19%
2024-09-10 0 0.420 0.400 0.450 - - 0 0 - 0.343 0.327 0.368 - - 0 - -0.00%
2024-09-09 0 0.440 0.440 0.465 - - 0 0 - 0.343 0.343 0.363 - - 0 - 0.00%
2024-09-05 0 0.440 0.420 0.440 - - 0 0 - 0.343 0.328 0.343 - - 0 - 0.00%
2024-09-04 0 0.440 0.420 0.440 - - 0 0 - 0.343 0.328 0.343 - - 0 - 0.00%
2024-09-03 0 0.440 0.420 0.450 - - 0 0 - 0.343 0.328 0.351 - - 0 - 0.00%
2024-09-02 0 0.440 0.440 0.465 0.440 0.440 40,000 17,600 0.4400 0.343 0.343 0.363 0.343 0.343 51,291 0.3431 0.00%
2024-08-30 0 0.440 0.440 0.455 0.440 0.440 46,000 20,240 0.4400 0.343 0.343 0.355 0.343 0.343 58,985 0.3431 0.00%
2024-08-29 0 0.440 0.420 0.450 - - 0 0 - 0.343 0.328 0.351 - - 0 - 0.00%
2024-08-28 0 0.440 0.420 0.450 - - 0 0 - 0.343 0.328 0.351 - - 0 - 0.00%
2024-08-27 0 0.440 0.420 0.455 - - 0 0 - 0.343 0.328 0.355 - - 0 - 0.00%
2024-08-26 0 0.440 0.415 0.455 - - 0 0 - 0.343 0.324 0.355 - - 0 - 0.00%
2024-08-23 0 0.440 0.420 0.455 - - 0 0 - 0.343 0.328 0.355 - - 0 - 0.00%
2024-08-22 0 0.440 0.420 0.440 0.440 0.440 4,000 1,760 0.4400 0.343 0.328 0.343 0.343 0.343 5,129 0.3431 0.00%
2024-08-21 0 0.440 0.440 0.465 - - 0 0 - 0.343 0.343 0.363 - - 0 - 0.00%
2024-08-20 0 0.440 0.440 0.465 - - 0 0 - 0.343 0.343 0.363 - - 0 - 0.00%
2024-08-19 0 0.440 0.420 0.465 0.400 0.440 20,000 8,400 0.4200 0.343 0.328 0.363 0.312 0.343 25,646 0.3275 0.00%
2024-08-16 0 0.440 0.415 0.465 - - 0 0 - 0.343 0.324 0.363 - - 0 - 0.00%
2024-08-15 0 0.440 0.400 0.460 - - 0 0 - 0.343 0.312 0.359 - - 0 - 0.00%
2024-08-14 0 0.440 0.415 0.460 - - 0 0 - 0.343 0.324 0.359 - - 0 - 0.00%
2024-08-13 0 0.440 0.400 0.450 - - 0 0 - 0.343 0.312 0.351 - - 0 - 0.00%
2024-08-12 0 0.440 0.410 0.460 - - 0 0 - 0.343 0.320 0.359 - - 0 - 0.00%
2024-08-09 0 0.440 0.420 0.460 - - 0 0 - 0.343 0.328 0.359 - - 0 - 0.00%
2024-08-08 0 0.440 0.410 0.460 - - 0 0 - 0.343 0.320 0.359 - - 0 - 0.00%
2024-08-07 0 0.440 0.410 0.450 - - 0 0 - 0.343 0.320 0.351 - - 0 - 0.00%
2024-08-06 0 0.440 0.410 0.450 - - 0 0 - 0.343 0.320 0.351 - - 0 - 0.00%
2024-08-05 0 0.440 0.400 0.450 0.440 0.440 20,000 8,800 0.4400 0.343 0.312 0.351 0.343 0.343 25,646 0.3431 0.00%
2024-08-02 0 0.440 0.420 0.440 - - 0 0 - 0.343 0.328 0.343 - - 0 - 0.00%
2024-08-01 0 0.440 0.420 0.440 0.440 0.440 20,000 8,800 0.4400 0.343 0.328 0.343 0.343 0.343 25,646 0.3431 1.15%
2024-07-31 0 0.435 0.400 0.450 - - 0 0 - 0.339 0.312 0.351 - - 0 - 0.00%
2024-07-30 0 0.435 0.400 0.445 - - 0 0 - 0.339 0.312 0.347 - - 0 - 0.00%
2024-07-29 0 0.435 0.435 0.440 0.435 0.435 4,000 1,740 0.4350 0.339 0.339 0.343 0.339 0.339 5,129 0.3392 2.35%
2024-07-26 0 0.425 0.420 0.440 - - 0 0 - 0.331 0.328 0.343 - - 0 - 0.00%
2024-07-25 0 0.425 0.425 0.440 - - 0 0 - 0.331 0.331 0.343 - - 0 - 0.00%
2024-07-24 0 0.425 0.400 0.440 0.405 0.425 8,000 3,320 0.4150 0.331 0.312 0.343 0.316 0.331 10,258 0.3236 4.94%
2024-07-23 0 0.405 0.400 0.440 0.400 0.415 56,000 22,690 0.4052 0.316 0.312 0.343 0.312 0.324 71,808 0.3160 1.25%
2024-07-22 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.312 0.312 0.320 0.312 0.312 5,129 0.3119 0.00%
2024-07-19 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 0.312 0.312 0.328 0.312 0.312 51,291 0.3119 3.90%
2024-07-18 0 0.385 0.360 0.420 - - 0 0 - 0.300 0.281 0.328 - - 0 - 0.00%
2024-07-17 0 0.385 0.360 0.405 - - 0 0 - 0.300 0.281 0.316 - - 0 - 0.00%
2024-07-16 0 0.385 0.385 0.420 - - 0 0 - 0.300 0.300 0.328 - - 0 - 1.32%
2024-07-15 0 0.380 0.380 0.420 0.380 0.380 20,000 7,600 0.3800 0.296 0.296 0.328 0.296 0.296 25,646 0.2963 0.00%
2024-07-12 0 0.380 0.380 0.405 - - 0 0 - 0.296 0.296 0.316 - - 0 - 2.70%
2024-07-11 0 0.370 0.370 0.405 - - 0 0 - 0.289 0.289 0.316 - - 0 - 0.00%
2024-07-10 0 0.370 0.370 0.415 0.370 0.385 12,000 4,590 0.3825 0.289 0.289 0.324 0.289 0.300 15,387 0.2983 -3.90%
2024-07-09 0 0.385 0.385 0.430 - - 0 0 - 0.300 0.300 0.335 - - 0 - 0.00%
2024-07-08 0 0.385 0.385 0.430 0.380 0.380 14,000 5,320 0.3800 0.300 0.300 0.335 0.296 0.296 17,952 0.2963 1.32%
2024-07-05 0 0.380 0.365 0.430 - - 0 0 - 0.296 0.285 0.335 - - 0 - 0.00%
2024-07-04 0 0.380 0.365 0.380 0.350 0.380 122,000 45,760 0.3751 0.296 0.285 0.296 0.273 0.296 156,438 0.2925 -10.59%
2024-07-03 0 0.425 0.360 0.425 - - 0 0 - 0.331 0.281 0.331 - - 0 - 0.00%
2024-07-02 0 0.425 0.360 0.440 - - 0 0 - 0.331 0.281 0.343 - - 0 - 0.00%
2024-06-28 0 0.425 0.360 0.420 0.425 0.425 2,000 850 0.4250 0.331 0.281 0.328 0.331 0.331 2,565 0.3314 0.00%
2024-06-27 0 0.425 0.370 0.425 - - 0 0 - 0.331 0.289 0.331 - - 0 - 0.00%
2024-06-26 0 0.425 0.370 0.425 - - 0 0 - 0.331 0.289 0.331 - - 0 - -1.16%
2024-06-25 0 0.430 0.360 0.440 - - 0 0 - 0.335 0.281 0.343 - - 0 - 0.00%
2024-06-24 0 0.430 0.360 0.440 - - 0 0 - 0.335 0.281 0.343 - - 0 - 0.00%
2024-06-21 0 0.430 0.360 0.440 - - 0 0 - 0.335 0.281 0.343 - - 0 - 0.00%
2024-06-20 0 0.430 0.370 0.430 - - 0 0 - 0.335 0.289 0.335 - - 0 - -1.15%
2024-06-19 0 0.435 0.360 0.440 - - 0 0 - 0.339 0.281 0.343 - - 0 - 0.00%
2024-06-18 0 0.435 0.360 0.435 - - 0 0 - 0.339 0.281 0.339 - - 0 - 0.00%
2024-06-17 0 0.435 0.360 0.445 - - 0 0 - 0.339 0.281 0.347 - - 0 - 0.00%
2024-06-14 0 0.435 0.355 0.440 0.305 0.435 12,000 3,920 0.3267 0.339 0.277 0.343 0.238 0.339 15,387 0.2548 3.57%
2024-06-13 0 0.420 0.355 0.440 - - 0 0 - 0.328 0.277 0.343 - - 0 - 0.00%
2024-06-12 0 0.420 0.350 0.440 - - 0 0 - 0.328 0.273 0.343 - - 0 - 0.00%
2024-06-11 0 0.420 0.355 0.440 - - 0 0 - 0.328 0.277 0.343 - - 0 - 0.00%
2024-06-07 0 0.420 0.400 0.430 0.400 0.435 28,000 11,690 0.4175 0.328 0.312 0.335 0.312 0.339 35,904 0.3256 -4.55%
2024-06-06 0 0.440 0.390 0.440 - - 0 0 - 0.343 0.304 0.343 - - 0 - 0.00%
2024-06-05 0 0.440 0.380 0.440 - - 0 0 - 0.343 0.296 0.343 - - 0 - 0.00%
2024-06-04 0 0.440 0.385 0.440 - - 0 0 - 0.343 0.300 0.343 - - 0 - 0.00%
2024-06-03 0 0.440 0.375 0.450 - - 0 0 - 0.343 0.292 0.351 - - 0 - 0.00%
2024-05-31 0 0.440 0.385 0.440 - - 0 0 - 0.343 0.300 0.343 - - 0 - 0.00%
2024-05-30 0 0.440 0.400 0.445 0.400 0.440 8,000 3,280 0.4100 0.343 0.312 0.347 0.312 0.343 10,258 0.3197 7.32%
2024-05-29 0 0.410 0.410 0.465 0.410 0.460 54,000 22,880 0.4237 0.320 0.320 0.363 0.320 0.359 69,243 0.3304 -6.82%
2024-05-28 0 0.520 0.485 0.520 - - 0 0 - 0.343 0.320 0.343 - - 0 - 0.00%
2024-05-27 0 0.520 0.480 0.520 0.510 0.520 22,000 11,400 0.5182 0.343 0.317 0.343 0.337 0.343 33,339 0.3419 4.00%
2024-05-24 0 0.500 0.480 0.520 - - 0 0 - 0.330 0.317 0.343 - - 0 - 0.00%
2024-05-23 0 0.500 0.480 0.540 - - 0 0 - 0.330 0.317 0.356 - - 0 - 0.00%
2024-05-22 0 0.500 0.485 0.540 0.485 0.500 28,000 13,840 0.4943 0.330 0.320 0.356 0.320 0.330 42,432 0.3262 0.00%
2024-05-21 0 0.500 0.500 0.540 0.500 0.500 2,000 1,000 0.5000 0.330 0.330 0.356 0.330 0.330 3,031 0.3299 0.00%
2024-05-20 0 0.500 0.490 0.500 0.500 0.510 60,000 30,140 0.5023 0.330 0.323 0.330 0.330 0.337 90,925 0.3315 0.00%
2024-05-17 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.330 0.330 0.343 0.330 0.330 30,308 0.3299 -3.85%
2024-05-16 0 0.520 0.495 0.530 - - 0 0 - 0.343 0.327 0.350 - - 0 - 0.00%
2024-05-14 0 0.520 0.520 0.530 0.500 0.530 80,000 41,560 0.5195 0.343 0.343 0.350 0.330 0.350 121,234 0.3428 4.00%
2024-05-13 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.330 0.323 0.330 0.330 0.330 30,308 0.3299 1.01%
2024-05-10 0 0.495 0.495 0.530 - - 0 0 - 0.327 0.327 0.350 - - 0 - 0.00%
2024-05-09 0 0.495 0.470 0.495 0.500 0.500 10,000 5,000 0.5000 0.327 0.310 0.327 0.330 0.330 15,154 0.3299 0.00%
2024-05-08 0 0.495 0.470 0.530 - - 0 0 - 0.327 0.310 0.350 - - 0 - 0.00%
2024-05-07 0 0.495 0.445 0.530 - - 0 0 - 0.327 0.294 0.350 - - 0 - 0.00%
2024-05-06 0 0.495 0.460 0.530 - - 0 0 - 0.327 0.304 0.350 - - 0 - 0.00%
2024-05-03 0 0.495 0.470 0.530 - - 0 0 - 0.327 0.310 0.350 - - 0 - 0.00%
2024-05-02 0 0.495 0.495 0.530 0.495 0.500 58,000 28,760 0.4959 0.327 0.327 0.350 0.327 0.330 87,894 0.3272 0.00%
2024-04-30 0 0.495 0.460 0.495 - - 0 0 - 0.327 0.304 0.327 - - 0 - 0.00%
2024-04-29 0 0.495 0.420 0.530 - - 0 0 - 0.327 0.277 0.350 - - 0 - 0.00%
2024-04-26 0 0.495 0.475 0.510 - - 0 0 - 0.327 0.313 0.337 - - 0 - 0.00%
2024-04-25 0 0.495 0.465 0.530 - - 0 0 - 0.327 0.307 0.350 - - 0 - 0.00%
2024-04-24 0 0.495 0.470 0.530 - - 0 0 - 0.327 0.310 0.350 - - 0 - 0.00%
2024-04-23 0 0.495 0.470 0.530 - - 0 0 - 0.327 0.310 0.350 - - 0 - 0.00%
2024-04-22 0 0.495 0.470 0.520 - - 0 0 - 0.327 0.310 0.343 - - 0 - 0.00%
2024-04-19 0 0.495 0.470 0.495 0.470 0.520 56,000 28,220 0.5039 0.327 0.310 0.327 0.310 0.343 84,864 0.3325 3.13%
2024-04-18 0 0.480 0.440 0.530 - - 0 0 - 0.317 0.290 0.350 - - 0 - 0.00%
2024-04-17 0 0.480 0.430 0.480 - - 0 0 - 0.317 0.284 0.317 - - 0 - 0.00%
2024-04-16 0 0.480 0.440 0.480 0.480 0.480 6,000 2,880 0.4800 0.317 0.290 0.317 0.317 0.317 9,093 0.3167 0.00%
2024-04-15 0 0.480 0.445 0.500 - - 0 0 - 0.317 0.294 0.330 - - 0 - 0.00%
2024-04-12 0 0.480 0.460 0.480 0.480 0.480 6,000 2,880 0.4800 0.317 0.304 0.317 0.317 0.317 9,093 0.3167 1.05%
2024-04-11 0 0.475 0.455 0.475 0.475 0.480 80,000 38,100 0.4763 0.313 0.300 0.313 0.313 0.317 121,234 0.3143 1.06%
2024-04-10 0 0.470 0.450 0.470 0.475 0.475 6,000 2,850 0.4750 0.310 0.297 0.310 0.313 0.313 9,093 0.3134 0.00%
2024-04-09 0 0.470 0.460 0.470 0.465 0.475 110,000 51,690 0.4699 0.310 0.304 0.310 0.307 0.313 166,696 0.3101 2.17%
2024-04-08 0 0.460 0.450 0.465 0.460 0.460 20,000 9,200 0.4600 0.304 0.297 0.307 0.304 0.304 30,308 0.3035 2.22%
2024-04-05 0 0.450 0.445 0.465 - - 0 0 - 0.297 0.294 0.307 - - 0 - 1.12%
2024-04-03 0 0.445 0.445 0.465 0.440 0.440 28,000 12,320 0.4400 0.294 0.294 0.307 0.290 0.290 42,432 0.2903 -2.20%
2024-04-02 0 0.455 0.455 0.465 0.450 0.455 120,000 54,090 0.4508 0.300 0.300 0.307 0.297 0.300 181,851 0.2974 -1.09%
2024-03-28 0 0.460 0.415 0.465 - - 0 0 - 0.304 0.274 0.307 - - 0 - 0.00%
2024-03-27 0 0.460 0.455 0.465 0.460 0.460 100,000 46,000 0.4600 0.304 0.300 0.307 0.304 0.304 151,542 0.3035 3.37%
2024-03-26 0 0.445 0.445 0.455 - - 0 0 - 0.294 0.294 0.300 - - 0 - 0.00%
2024-03-25 0 0.445 0.440 0.465 0.430 0.460 438,000 197,120 0.4500 0.294 0.290 0.307 0.284 0.304 663,755 0.2970 8.54%
2024-03-22 0 0.410 0.400 0.435 - - 0 0 - 0.271 0.264 0.287 - - 0 - 0.00%
2024-03-21 0 0.410 0.400 0.410 - - 0 0 - 0.271 0.264 0.271 - - 0 - -2.38%
2024-03-20 0 0.420 0.380 0.425 0.380 0.400 26,000 10,280 0.3954 0.277 0.251 0.280 0.251 0.264 39,401 0.2609 5.00%
2024-03-19 0 0.400 0.390 0.425 - - 0 0 - 0.264 0.257 0.280 - - 0 - 0.00%
2024-03-18 0 0.400 0.385 0.425 - - 0 0 - 0.264 0.254 0.280 - - 0 - 0.00%
2024-03-15 0 0.400 0.385 0.420 0.400 0.405 58,000 23,330 0.4022 0.264 0.254 0.277 0.264 0.267 87,894 0.2654 0.00%
2024-03-14 0 0.400 0.400 0.440 - - 0 0 - 0.264 0.264 0.290 - - 0 - 0.00%
2024-03-13 0 0.400 0.380 0.440 - - 0 0 - 0.264 0.251 0.290 - - 0 - 0.00%
2024-03-12 0 0.400 0.380 0.400 - - 0 0 - 0.264 0.251 0.264 - - 0 - 0.00%
2024-03-11 0 0.400 0.380 0.400 0.400 0.400 40,000 16,000 0.4000 0.264 0.251 0.264 0.264 0.264 60,617 0.2640 6.67%
2024-03-08 0 0.375 0.375 0.400 0.365 0.400 100,000 37,900 0.3790 0.247 0.247 0.264 0.241 0.264 151,542 0.2501 1.35%
2024-03-07 0 0.370 0.360 0.410 - - 0 0 - 0.244 0.238 0.271 - - 0 - 0.00%
2024-03-06 0 0.370 0.360 0.410 - - 0 0 - 0.244 0.238 0.271 - - 0 - 0.00%
2024-03-05 0 0.370 0.370 0.400 0.355 0.355 2,000 710 0.3550 0.244 0.244 0.264 0.234 0.234 3,031 0.2343 2.78%
2024-03-04 0 0.360 0.350 0.360 - - 0 0 - 0.238 0.231 0.238 - - 0 - 0.00%
2024-03-01 0 0.360 0.335 0.410 - - 0 0 - 0.238 0.221 0.271 - - 0 - 0.00%
2024-02-29 0 0.360 0.335 0.410 - - 0 0 - 0.238 0.221 0.271 - - 0 - 0.00%
2024-02-28 0 0.360 0.335 0.405 - - 0 0 - 0.238 0.221 0.267 - - 0 - 0.00%
2024-02-27 0 0.360 0.335 0.410 - - 0 0 - 0.238 0.221 0.271 - - 0 - 0.00%
2024-02-26 0 0.360 0.335 0.395 - - 0 0 - 0.238 0.221 0.261 - - 0 - 0.00%
2024-02-23 0 0.360 0.335 0.360 0.365 0.365 2,000 730 0.3650 0.238 0.221 0.238 0.241 0.241 3,031 0.2409 -2.70%
2024-02-22 0 0.370 0.370 0.410 0.365 0.370 20,000 7,310 0.3655 0.244 0.244 0.271 0.241 0.244 30,308 0.2412 -7.50%
2024-02-21 0 0.400 0.365 0.400 0.400 0.400 2,000 800 0.4000 0.264 0.241 0.264 0.264 0.264 3,031 0.2640 5.26%
2024-02-20 0 0.380 0.365 0.380 0.380 0.380 106,000 40,280 0.3800 0.251 0.241 0.251 0.251 0.251 160,635 0.2508 0.00%
2024-02-19 0 0.380 0.365 0.400 0.380 0.380 30,000 11,400 0.3800 0.251 0.241 0.264 0.251 0.251 45,463 0.2508 -5.00%
2024-02-16 0 0.400 0.380 0.410 0.400 0.400 4,000 1,600 0.4000 0.264 0.251 0.271 0.264 0.264 6,062 0.2640 0.00%
2024-02-15 0 0.400 0.375 0.415 - - 0 0 - 0.264 0.247 0.274 - - 0 - 0.00%
2024-02-14 0 0.400 0.335 0.420 - - 0 0 - 0.264 0.221 0.277 - - 0 - 0.00%
2024-02-09 0 0.400 0.330 0.440 - - 0 0 - 0.264 0.218 0.290 - - 0 - 0.00%
2024-02-08 0 0.400 0.330 0.415 - - 0 0 - 0.264 0.218 0.274 - - 0 - 0.00%
2024-02-07 0 0.400 0.375 0.415 - - 0 0 - 0.264 0.247 0.274 - - 0 - 0.00%
2024-02-06 0 0.400 0.330 0.415 - - 0 0 - 0.264 0.218 0.274 - - 0 - 0.00%
2024-02-05 0 0.400 0.330 0.415 - - 0 0 - 0.264 0.218 0.274 - - 0 - 0.00%
2024-02-02 0 0.400 0.345 0.420 - - 0 0 - 0.264 0.228 0.277 - - 0 - 0.00%
2024-02-01 0 0.400 0.335 0.400 0.400 0.400 20,000 8,000 0.4000 0.264 0.221 0.264 0.264 0.264 30,308 0.2640 5.26%
2024-01-31 0 0.380 0.350 0.400 - - 0 0 - 0.251 0.231 0.264 - - 0 - 0.00%
2024-01-30 0 0.380 0.360 0.415 - - 0 0 - 0.251 0.238 0.274 - - 0 - 0.00%
2024-01-29 0 0.380 0.360 0.380 0.380 0.380 8,000 3,040 0.3800 0.251 0.238 0.251 0.251 0.251 12,123 0.2508 -10.59%
2024-01-26 0 0.425 0.360 0.425 0.445 0.445 2,000 890 0.4450 0.280 0.238 0.280 0.294 0.294 3,031 0.2936 4.94%
2024-01-25 0 0.405 0.405 0.425 0.395 0.400 76,000 30,180 0.3971 0.267 0.267 0.280 0.261 0.264 115,172 0.2620 1.25%
2024-01-24 0 0.400 0.400 0.450 - - 0 0 - 0.264 0.264 0.297 - - 0 - 0.00%
2024-01-23 0 0.400 0.400 0.455 - - 0 0 - 0.264 0.264 0.300 - - 0 - 0.00%
2024-01-22 0 0.400 0.340 0.465 - - 0 0 - 0.264 0.224 0.307 - - 0 - 0.00%
2024-01-19 0 0.400 0.385 0.445 - - 0 0 - 0.264 0.254 0.294 - - 0 - 0.00%
2024-01-18 0 0.400 0.380 0.450 - - 0 0 - 0.264 0.251 0.297 - - 0 - 0.00%
2024-01-17 0 0.400 0.340 0.400 0.400 0.400 6,000 2,400 0.4000 0.264 0.224 0.264 0.264 0.264 9,093 0.2640 0.00%
2024-01-16 0 0.400 0.400 0.445 - - 0 0 - 0.264 0.264 0.294 - - 0 - 0.00%
2024-01-15 0 0.400 0.350 0.450 - - 0 0 - 0.264 0.231 0.297 - - 0 - 0.00%
2024-01-12 0 0.400 0.400 0.450 - - 0 0 - 0.264 0.264 0.297 - - 0 - 0.00%
2024-01-11 0 0.400 0.350 0.450 - - 0 0 - 0.264 0.231 0.297 - - 0 - 0.00%
2024-01-10 0 0.400 0.350 0.450 - - 0 0 - 0.264 0.231 0.297 - - 0 - 0.00%
2024-01-09 0 0.400 0.355 0.445 0.400 0.400 30,000 12,000 0.4000 0.264 0.234 0.294 0.264 0.264 45,463 0.2640 0.00%
2024-01-08 0 0.400 0.375 0.400 0.440 0.440 4,000 1,760 0.4400 0.264 0.247 0.264 0.290 0.290 6,062 0.2903 1.27%
2024-01-05 0 0.395 0.350 0.445 - - 0 0 - 0.261 0.231 0.294 - - 0 - 0.00%
2024-01-04 0 0.395 0.350 0.400 - - 0 0 - 0.261 0.231 0.264 - - 0 - 0.00%
2024-01-03 0 0.395 0.350 0.395 0.395 0.395 100,000 39,500 0.3950 0.261 0.231 0.261 0.261 0.261 151,542 0.2607 -1.25%
2024-01-02 0 0.400 0.345 0.400 - - 0 0 - 0.264 0.228 0.264 - - 0 - 0.00%
2023-12-29 0 0.400 0.345 0.400 - - 0 0 - 0.264 0.228 0.264 - - 0 - 0.00%
2023-12-28 0 0.400 0.345 0.420 - - 0 0 - 0.264 0.228 0.277 - - 0 - 0.00%
2023-12-27 0 0.400 0.355 0.410 - - 0 0 - 0.264 0.234 0.271 - - 0 - 0.00%
2023-12-22 0 0.400 0.350 0.400 0.400 0.400 4,000 1,600 0.4000 0.264 0.231 0.264 0.264 0.264 6,062 0.2640 8.11%
2023-12-21 0 0.370 0.370 0.375 0.365 0.380 60,000 22,480 0.3747 0.244 0.244 0.247 0.241 0.251 90,925 0.2472 -2.63%
2023-12-20 0 0.380 0.365 0.380 - - 0 0 - 0.251 0.241 0.251 - - 0 - 0.00%
2023-12-19 0 0.380 0.360 0.380 - - 0 0 - 0.251 0.238 0.251 - - 0 - 0.00%
2023-12-18 0 0.380 0.365 0.380 - - 0 0 - 0.251 0.241 0.251 - - 0 - 0.00%
2023-12-15 0 0.380 0.340 0.390 0.375 0.380 162,000 60,930 0.3761 0.251 0.224 0.257 0.247 0.251 245,498 0.2482 0.00%
2023-12-14 0 0.380 0.345 0.380 - - 0 0 - 0.251 0.228 0.251 - - 0 - 0.00%
2023-12-13 0 0.380 0.340 0.385 - - 0 0 - 0.251 0.224 0.254 - - 0 - 0.00%
2023-12-12 0 0.380 0.330 0.380 - - 0 0 - 0.251 0.218 0.251 - - 0 - 0.00%
2023-12-11 0 0.380 0.330 0.380 - - 0 0 - 0.251 0.218 0.251 - - 0 - 0.00%
2023-12-08 0 0.380 0.380 0.390 0.360 0.360 50,000 18,000 0.3600 0.251 0.251 0.257 0.238 0.238 75,771 0.2376 2.70%
2023-12-07 0 0.370 0.360 0.390 - - 0 0 - 0.244 0.238 0.257 - - 0 - 0.00%
2023-12-06 0 0.370 0.360 0.390 - - 0 0 - 0.244 0.238 0.257 - - 0 - 0.00%
2023-12-05 0 0.370 0.360 0.370 - - 0 0 - 0.244 0.238 0.244 - - 0 - 0.00%
2023-12-04 0 0.370 0.360 0.380 0.345 0.375 52,000 19,310 0.3713 0.244 0.238 0.251 0.228 0.247 78,802 0.2450 -2.63%
2023-12-01 0 0.380 0.370 0.380 0.370 0.400 4,000 1,540 0.3850 0.251 0.244 0.251 0.244 0.264 6,062 0.2541 2.70%
2023-11-30 0 0.370 0.325 0.380 - - 0 0 - 0.244 0.214 0.251 - - 0 - 0.00%
2023-11-29 0 0.370 0.370 0.380 - - 0 0 - 0.244 0.244 0.251 - - 0 - 0.00%
2023-11-28 0 0.370 0.370 0.380 - - 0 0 - 0.244 0.244 0.251 - - 0 - 0.00%
2023-11-27 0 0.370 0.360 0.380 - - 0 0 - 0.244 0.238 0.251 - - 0 - 0.00%
2023-11-24 0 0.370 0.340 0.380 - - 0 0 - 0.244 0.224 0.251 - - 0 - 0.00%
2023-11-23 0 0.370 0.340 0.380 - - 0 0 - 0.244 0.224 0.251 - - 0 - 0.00%
2023-11-22 0 0.370 0.330 0.380 0.370 0.370 106,000 39,220 0.3700 0.244 0.218 0.251 0.244 0.244 160,635 0.2442 2.78%
2023-11-21 0 0.360 0.330 0.380 - - 0 0 - 0.238 0.218 0.251 - - 0 - 0.00%
2023-11-20 0 0.360 0.360 0.380 - - 0 0 - 0.238 0.238 0.251 - - 0 - 0.00%
2023-11-17 0 0.360 0.360 0.380 - - 0 0 - 0.238 0.238 0.251 - - 0 - 0.00%
2023-11-16 0 0.360 0.330 0.380 - - 0 0 - 0.238 0.218 0.251 - - 0 - 0.00%
2023-11-15 0 0.360 0.360 0.380 - - 0 0 - 0.238 0.238 0.251 - - 0 - 0.00%
2023-11-14 0 0.360 0.360 0.380 - - 0 0 - 0.238 0.238 0.251 - - 0 - 2.86%
2023-11-13 0 0.350 0.350 0.380 - - 0 0 - 0.231 0.231 0.251 - - 0 - 2.94%
2023-11-10 0 0.340 0.340 0.370 0.335 0.360 56,000 19,070 0.3405 0.224 0.224 0.244 0.221 0.238 84,864 0.2247 -10.53%
2023-11-09 0 0.380 0.370 0.435 - - 0 0 - 0.251 0.244 0.287 - - 0 - 0.00%
2023-11-08 0 0.380 0.370 0.425 - - 0 0 - 0.251 0.244 0.280 - - 0 - 0.00%
2023-11-07 0 0.380 0.370 0.435 - - 0 0 - 0.251 0.244 0.287 - - 0 - 0.00%
2023-11-06 0 0.380 0.380 0.440 0.380 0.385 12,000 4,580 0.3817 0.251 0.251 0.290 0.251 0.254 18,185 0.2519 2.70%
2023-11-03 0 0.370 0.370 0.430 0.370 0.375 44,000 16,300 0.3705 0.244 0.244 0.284 0.244 0.247 66,679 0.2445 -2.63%
2023-11-02 0 0.380 0.360 0.390 - - 0 0 - 0.251 0.238 0.257 - - 0 - 0.00%
2023-11-01 0 0.380 0.360 0.390 - - 0 0 - 0.251 0.238 0.257 - - 0 - 0.00%
2023-10-31 0 0.380 0.360 0.445 - - 0 0 - 0.251 0.238 0.294 - - 0 - 0.00%
2023-10-30 0 0.380 0.360 0.435 - - 0 0 - 0.251 0.238 0.287 - - 0 - 0.00%
2023-10-27 0 0.380 0.360 0.385 0.370 0.390 80,000 30,140 0.3768 0.251 0.238 0.254 0.244 0.257 121,234 0.2486 2.70%
2023-10-26 0 0.370 0.355 0.370 - - 0 0 - 0.244 0.234 0.244 - - 0 - -1.33%
2023-10-25 0 0.375 0.375 0.385 - - 0 0 - 0.247 0.247 0.254 - - 0 - 1.35%
2023-10-24 0 0.370 0.370 0.385 - - 0 0 - 0.244 0.244 0.254 - - 0 - 0.00%
2023-10-20 0 0.370 0.370 0.385 0.370 0.390 4,000 1,520 0.3800 0.244 0.244 0.254 0.244 0.257 6,062 0.2508 -2.63%
2023-10-19 0 0.380 0.370 0.390 - - 0 0 - 0.251 0.244 0.257 - - 0 - 0.00%
2023-10-18 0 0.380 0.370 0.390 - - 0 0 - 0.251 0.244 0.257 - - 0 - 0.00%
2023-10-17 0 0.380 0.370 0.380 0.370 0.380 10,000 3,780 0.3780 0.251 0.244 0.251 0.244 0.251 15,154 0.2494 2.70%
2023-10-16 0 0.370 0.370 0.425 - - 0 0 - 0.244 0.244 0.280 - - 0 - 0.00%
2023-10-13 0 0.370 0.360 0.380 0.370 0.410 76,000 28,550 0.3757 0.244 0.238 0.251 0.244 0.271 115,172 0.2479 -5.13%
2023-10-12 0 0.390 0.390 0.420 0.380 0.380 10,000 3,800 0.3800 0.257 0.257 0.277 0.251 0.251 15,154 0.2508 4.00%
2023-10-11 0 0.375 0.375 0.410 0.370 0.375 66,000 24,490 0.3711 0.247 0.247 0.271 0.244 0.247 100,018 0.2449 -5.06%
2023-10-10 0 0.395 0.395 0.425 0.375 0.385 16,000 5,960 0.3725 0.261 0.261 0.280 0.247 0.254 24,247 0.2458 -1.25%
2023-10-09 0 0.400 0.380 0.400 - - 0 0 - 0.264 0.251 0.264 - - 0 - 0.00%
2023-10-06 0 0.400 0.380 0.400 - - 0 0 - 0.264 0.251 0.264 - - 0 - 0.00%
2023-10-05 0 0.400 0.380 0.430 - - 0 0 - 0.264 0.251 0.284 - - 0 - 0.00%
2023-10-04 0 0.400 0.380 0.430 - - 0 0 - 0.264 0.251 0.284 - - 0 - 0.00%
2023-10-03 0 0.400 0.370 0.400 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2023-09-29 0 0.400 0.380 0.400 - - 0 0 - 0.264 0.251 0.264 - - 0 - 0.00%
2023-09-28 0 0.400 0.385 0.400 - - 0 0 - 0.264 0.254 0.264 - - 0 - 0.00%
2023-09-27 0 0.400 0.385 0.400 0.385 0.400 24,000 9,370 0.3904 0.264 0.254 0.264 0.254 0.264 36,370 0.2576 1.27%
2023-09-26 0 0.395 0.390 0.395 0.395 0.395 20,000 7,900 0.3950 0.261 0.257 0.261 0.261 0.261 30,308 0.2607 2.60%
2023-09-25 0 0.385 0.380 0.400 - - 0 0 - 0.254 0.251 0.264 - - 0 - 0.00%
2023-09-22 0 0.385 0.385 0.400 - - 0 0 - 0.254 0.254 0.264 - - 0 - 1.32%
2023-09-21 0 0.380 0.380 0.400 - - 0 0 - 0.251 0.251 0.264 - - 0 - 1.33%
2023-09-20 0 0.375 0.375 0.430 - - 0 0 - 0.247 0.247 0.284 - - 0 - 0.00%
2023-09-19 0 0.375 0.375 0.400 0.375 0.400 8,000 3,050 0.3813 0.247 0.247 0.264 0.247 0.264 12,123 0.2516 -8.54%
2023-09-18 0 0.410 0.370 0.410 0.370 0.410 72,000 27,940 0.3881 0.271 0.244 0.271 0.244 0.271 109,110 0.2561 5.13%
2023-09-15 0 0.390 0.360 0.430 - - 0 0 - 0.257 0.238 0.284 - - 0 - 0.00%
2023-09-14 0 0.390 0.360 0.410 - - 0 0 - 0.257 0.238 0.271 - - 0 - -0.00%
2023-09-13 0 0.410 0.410 0.420 - - 0 0 - 0.257 0.257 0.264 - - 0 - 5.13%
2023-09-12 0 0.390 0.375 0.430 - - 0 0 - 0.245 0.235 0.270 - - 0 - 0.00%
2023-09-11 0 0.390 0.390 0.425 0.380 0.380 22,000 8,370 0.3805 0.245 0.245 0.267 0.239 0.239 35,049 0.2388 -1.27%
2023-09-07 0 0.395 0.385 0.440 0.395 0.395 40,000 15,800 0.3950 0.248 0.242 0.276 0.248 0.248 63,725 0.2479 0.00%
2023-09-06 0 0.395 0.395 0.425 - - 0 0 - 0.248 0.248 0.267 - - 0 - 3.95%
2023-09-05 0 0.380 0.380 0.395 0.375 0.390 102,000 39,250 0.3848 0.239 0.239 0.248 0.235 0.245 162,500 0.2415 -2.56%
2023-09-04 0 0.390 0.390 0.420 0.390 0.405 286,000 113,820 0.3980 0.245 0.245 0.264 0.245 0.254 455,637 0.2498 -2.50%
2023-08-31 0 0.400 0.400 0.430 - - 0 0 - 0.251 0.251 0.270 - - 0 - 0.00%
2023-08-30 0 0.400 0.395 0.410 0.400 0.405 130,000 52,510 0.4039 0.251 0.248 0.257 0.251 0.254 207,108 0.2535 -1.23%
2023-08-29 0 0.405 0.395 0.410 0.395 0.420 300,000 122,120 0.4071 0.254 0.248 0.257 0.248 0.264 477,941 0.2555 -7.95%
2023-08-28 0 0.440 0.400 0.440 0.400 0.440 78,000 31,280 0.4010 0.276 0.251 0.276 0.251 0.276 124,265 0.2517 10.00%
2023-08-25 0 0.400 0.395 0.400 0.395 0.400 24,000 9,500 0.3958 0.251 0.248 0.251 0.248 0.251 38,235 0.2485 0.00%
2023-08-24 0 0.400 0.375 0.400 0.400 0.400 20,000 8,000 0.4000 0.251 0.235 0.251 0.251 0.251 31,863 0.2511 0.00%
2023-08-23 0 0.400 0.390 0.430 - - 0 0 - 0.251 0.245 0.270 - - 0 - 0.00%
2023-08-22 0 0.400 0.400 0.440 - - 0 0 - 0.251 0.251 0.276 - - 0 - 2.56%
2023-08-21 0 0.390 0.390 0.430 - - 0 0 - 0.245 0.245 0.270 - - 0 - 0.00%
2023-08-18 0 0.390 0.390 0.420 0.390 0.405 160,000 63,200 0.3950 0.245 0.245 0.264 0.245 0.254 254,902 0.2479 -3.70%
2023-08-17 0 0.405 0.400 0.420 0.405 0.470 312,000 132,620 0.4251 0.254 0.251 0.264 0.254 0.295 497,058 0.2668 -3.57%
2023-08-16 0 0.420 0.410 0.420 0.425 0.425 100,000 42,500 0.4250 0.264 0.257 0.264 0.267 0.267 159,314 0.2668 -2.33%
2023-08-15 0 0.430 0.405 0.430 - - 0 0 - 0.270 0.254 0.270 - - 0 - 0.00%
2023-08-14 0 0.430 0.405 0.430 0.430 0.430 10,000 4,300 0.4300 0.270 0.254 0.270 0.270 0.270 15,931 0.2699 0.00%
2023-08-11 0 0.430 0.405 0.430 0.405 0.430 50,000 20,990 0.4198 0.270 0.254 0.270 0.254 0.270 79,657 0.2635 4.88%
2023-08-10 0 0.410 0.410 0.415 0.410 0.415 22,000 9,080 0.4127 0.257 0.257 0.260 0.257 0.260 35,049 0.2591 -4.65%
2023-08-09 0 0.430 0.410 0.430 0.430 0.430 10,000 4,300 0.4300 0.270 0.257 0.270 0.270 0.270 15,931 0.2699 0.00%
2023-08-08 0 0.430 0.410 0.430 - - 0 0 - 0.270 0.257 0.270 - - 0 - 0.00%
2023-08-07 0 0.430 0.415 0.430 0.420 0.450 540,000 228,720 0.4236 0.270 0.260 0.270 0.264 0.282 860,293 0.2659 -4.44%
2023-08-04 0 0.450 0.440 0.465 - - 0 0 - 0.282 0.276 0.292 - - 0 - 0.00%
2023-08-03 0 0.450 0.450 0.465 - - 0 0 - 0.282 0.282 0.292 - - 0 - 1.12%
2023-08-02 0 0.445 0.440 0.460 0.440 0.465 16,000 7,250 0.4531 0.279 0.276 0.289 0.276 0.292 25,490 0.2844 -4.30%
2023-08-01 0 0.465 0.445 0.465 0.465 0.465 22,000 10,230 0.4650 0.292 0.279 0.292 0.292 0.292 35,049 0.2919 3.33%
2023-07-31 0 0.450 0.445 0.475 - - 0 0 - 0.282 0.279 0.298 - - 0 - 0.00%
2023-07-28 0 0.450 0.440 0.470 0.450 0.470 110,000 49,590 0.4508 0.282 0.276 0.295 0.282 0.295 175,245 0.2830 -2.17%
2023-07-27 0 0.460 0.450 0.475 0.460 0.480 456,000 212,970 0.4670 0.289 0.282 0.298 0.289 0.301 726,470 0.2932 -4.17%
2023-07-26 0 0.480 0.470 0.480 0.480 0.490 56,000 27,160 0.4850 0.301 0.295 0.301 0.301 0.308 89,216 0.3044 3.23%
2023-07-25 0 0.465 0.460 0.465 0.460 0.465 144,000 66,750 0.4635 0.292 0.289 0.292 0.289 0.292 229,412 0.2910 -2.11%
2023-07-24 0 0.475 0.460 0.485 - - 0 0 - 0.298 0.289 0.304 - - 0 - 0.00%
2023-07-21 0 0.475 0.465 0.475 0.475 0.485 86,000 41,350 0.4808 0.298 0.292 0.298 0.298 0.304 137,010 0.3018 -2.06%
2023-07-20 0 0.485 0.460 0.485 0.480 0.485 52,000 25,010 0.4810 0.304 0.289 0.304 0.301 0.304 82,843 0.3019 2.11%
2023-07-19 0 0.475 0.460 0.475 0.470 0.480 384,000 181,830 0.4735 0.298 0.289 0.298 0.295 0.301 611,764 0.2972 -4.04%
2023-07-18 0 0.495 0.475 0.495 0.480 0.495 492,000 239,390 0.4866 0.311 0.298 0.311 0.301 0.311 783,823 0.3054 1.02%
2023-07-14 0 0.490 0.475 0.495 0.475 0.500 588,000 286,080 0.4865 0.308 0.298 0.311 0.298 0.314 936,764 0.3054 1.03%
2023-07-13 0 0.485 0.475 0.485 0.480 0.490 584,000 282,830 0.4843 0.304 0.298 0.304 0.301 0.308 930,391 0.3040 -1.02%
2023-07-12 0 0.490 0.480 0.490 0.490 0.490 84,000 41,160 0.4900 0.308 0.301 0.308 0.308 0.308 133,823 0.3076 0.00%
2023-07-11 0 0.490 0.480 0.500 0.490 0.510 320,000 159,500 0.4984 0.308 0.301 0.314 0.308 0.320 509,804 0.3129 -2.00%
2023-07-10 0 0.500 0.490 0.510 0.500 0.510 272,000 136,320 0.5012 0.314 0.308 0.320 0.314 0.320 433,333 0.3146 0.00%
2023-07-07 0 0.500 0.475 0.510 0.480 0.500 194,000 95,650 0.4930 0.314 0.298 0.320 0.301 0.314 309,068 0.3095 0.00%
2023-07-06 0 0.500 0.500 0.510 0.490 0.510 200,000 100,320 0.5016 0.314 0.314 0.320 0.308 0.320 318,627 0.3149 -7.41%
2023-07-05 0 0.540 0.510 0.590 - - 0 0 - 0.339 0.320 0.370 - - 0 - 0.00%
2023-07-04 0 0.540 0.500 0.560 - - 0 0 - 0.339 0.314 0.352 - - 0 - 0.00%
2023-07-03 0 0.540 0.510 0.610 - - 0 0 - 0.339 0.320 0.383 - - 0 - 0.00%
2023-06-30 0 0.540 0.520 0.540 - - 0 0 - 0.339 0.326 0.339 - - 0 - -1.82%
2023-06-29 0 0.550 0.510 0.550 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2023-06-28 0 0.550 0.510 0.600 - - 0 0 - 0.345 0.320 0.377 - - 0 - 0.00%
2023-06-27 0 0.550 0.520 0.630 - - 0 0 - 0.345 0.326 0.395 - - 0 - 0.00%
2023-06-26 0 0.550 0.520 0.630 - - 0 0 - 0.345 0.326 0.395 - - 0 - 0.00%
2023-06-23 0 0.550 0.520 0.620 - - 0 0 - 0.345 0.326 0.389 - - 0 - 0.00%
2023-06-21 0 0.550 0.520 0.630 - - 0 0 - 0.345 0.326 0.395 - - 0 - 0.00%
2023-06-20 0 0.550 0.510 0.630 - - 0 0 - 0.345 0.320 0.395 - - 0 - 0.00%
2023-06-19 0 0.550 0.510 0.590 - - 0 0 - 0.345 0.320 0.370 - - 0 - 0.00%
2023-06-16 0 0.550 0.520 0.550 0.550 0.550 10,000 5,500 0.5500 0.345 0.326 0.345 0.345 0.345 15,931 0.3452 1.85%
2023-06-15 0 0.540 0.510 0.570 0.540 0.540 24,000 12,960 0.5400 0.339 0.320 0.358 0.339 0.339 38,235 0.3390 1.89%
2023-06-14 0 0.530 0.520 0.540 0.495 0.530 72,000 38,090 0.5290 0.333 0.326 0.339 0.311 0.333 114,706 0.3321 3.92%
2023-06-13 0 0.510 0.495 0.530 0.510 0.510 26,000 13,260 0.5100 0.320 0.311 0.333 0.320 0.320 41,422 0.3201 0.00%
2023-06-12 0 0.510 0.495 0.510 - - 0 0 - 0.320 0.311 0.320 - - 0 - 0.00%
2023-06-09 0 0.510 0.495 0.530 - - 0 0 - 0.320 0.311 0.333 - - 0 - 0.00%
2023-06-08 0 0.510 0.495 0.520 - - 0 0 - 0.320 0.311 0.326 - - 0 - 0.00%
2023-06-07 0 0.510 0.495 0.530 - - 0 0 - 0.320 0.311 0.333 - - 0 - 0.00%
2023-06-06 0 0.510 0.495 0.510 0.530 0.530 8,000 4,240 0.5300 0.320 0.311 0.320 0.333 0.333 12,745 0.3327 -1.92%
2023-06-05 0 0.520 0.500 0.530 - - 0 0 - 0.326 0.314 0.333 - - 0 - 0.00%
2023-06-02 0 0.520 0.500 0.530 - - 0 0 - 0.326 0.314 0.333 - - 0 - 0.00%
2023-06-01 0 0.520 0.510 0.530 0.500 0.530 128,000 64,800 0.5063 0.326 0.320 0.333 0.314 0.333 203,921 0.3178 -1.89%
2023-05-31 0 0.530 0.520 0.530 0.530 0.560 40,000 21,900 0.5475 0.333 0.326 0.333 0.333 0.352 63,725 0.3437 -5.36%
2023-05-30 0 0.560 0.540 0.560 0.530 0.560 16,000 8,660 0.5413 0.352 0.339 0.352 0.333 0.352 25,490 0.3397 1.82%
2023-05-29 0 0.610 0.570 0.610 0.590 0.620 18,000 11,100 0.6167 0.345 0.323 0.345 0.334 0.351 31,805 0.3490 5.17%
2023-05-25 0 0.580 0.580 0.610 0.580 0.590 18,000 10,560 0.5867 0.328 0.328 0.345 0.328 0.334 31,805 0.3320 -1.69%
2023-05-24 0 0.590 0.590 0.610 0.590 0.590 18,000 10,620 0.5900 0.334 0.334 0.345 0.334 0.334 31,805 0.3339 0.00%
2023-05-23 0 0.590 0.580 0.600 - - 0 0 - 0.334 0.328 0.340 - - 0 - 0.00%
2023-05-22 0 0.590 0.590 0.600 0.590 0.610 132,000 78,520 0.5948 0.334 0.334 0.340 0.334 0.345 233,235 0.3367 1.72%
2023-05-19 0 0.580 0.550 0.580 - - 0 0 - 0.328 0.311 0.328 - - 0 - 0.00%
2023-05-18 0 0.580 0.560 0.600 - - 0 0 - 0.328 0.317 0.340 - - 0 - 0.00%
2023-05-17 0 0.580 0.560 0.580 - - 0 0 - 0.328 0.317 0.328 - - 0 - 0.00%
2023-05-16 0 0.580 0.560 0.590 - - 0 0 - 0.328 0.317 0.334 - - 0 - 0.00%
2023-05-15 0 0.580 0.570 0.590 0.520 0.620 112,000 61,840 0.5521 0.328 0.323 0.334 0.294 0.351 197,896 0.3125 -1.69%
2023-05-12 0 0.590 0.570 0.610 0.570 0.590 54,000 31,460 0.5826 0.334 0.323 0.345 0.323 0.334 95,414 0.3297 0.00%
2023-05-11 0 0.590 0.570 0.590 0.570 0.610 20,000 12,040 0.6020 0.334 0.323 0.334 0.323 0.345 35,339 0.3407 0.00%
2023-05-10 0 0.590 0.590 0.610 - - 0 0 - 0.334 0.334 0.345 - - 0 - 1.72%
2023-05-09 0 0.580 0.570 0.600 0.580 0.580 40,000 23,200 0.5800 0.328 0.323 0.340 0.328 0.328 70,677 0.3283 -1.69%
2023-05-08 0 0.590 0.560 0.610 - - 0 0 - 0.334 0.317 0.345 - - 0 - 0.00%
2023-05-05 0 0.590 0.560 0.590 - - 0 0 - 0.334 0.317 0.334 - - 0 - 0.00%
2023-05-04 0 0.590 0.560 0.590 - - 0 0 - 0.334 0.317 0.334 - - 0 - 0.00%
2023-05-03 0 0.590 0.560 0.600 - - 0 0 - 0.334 0.317 0.340 - - 0 - 0.00%
2023-05-02 0 0.590 0.590 0.600 - - 0 0 - 0.334 0.334 0.340 - - 0 - 0.00%
2023-04-28 0 0.590 0.550 0.600 - - 0 0 - 0.334 0.311 0.340 - - 0 - 0.00%
2023-04-27 0 0.590 0.590 0.600 0.550 0.570 14,000 7,900 0.5643 0.334 0.334 0.340 0.311 0.323 24,737 0.3194 0.00%
2023-04-26 0 0.590 0.550 0.600 - - 0 0 - 0.334 0.311 0.340 - - 0 - 0.00%
2023-04-25 0 0.590 0.550 0.590 0.600 0.600 50,000 30,000 0.6000 0.334 0.311 0.334 0.340 0.340 88,347 0.3396 -1.67%
2023-04-24 0 0.600 0.550 0.600 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2023-04-21 0 0.600 0.550 0.600 0.560 0.600 32,000 18,440 0.5763 0.340 0.311 0.340 0.317 0.340 56,542 0.3261 0.00%
2023-04-20 0 0.600 0.560 0.600 0.570 0.600 188,000 108,780 0.5786 0.340 0.317 0.340 0.323 0.340 332,183 0.3275 0.00%
2023-04-19 0 0.600 0.550 0.600 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2023-04-18 0 0.600 0.550 0.600 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2023-04-17 0 0.600 0.580 0.600 0.560 0.600 160,000 92,940 0.5809 0.340 0.328 0.340 0.317 0.340 282,709 0.3287 9.09%
2023-04-14 0 0.550 0.530 0.560 - - 0 0 - 0.311 0.300 0.317 - - 0 - 0.00%
2023-04-13 0 0.550 0.550 0.570 0.550 0.550 10,000 5,500 0.5500 0.311 0.311 0.323 0.311 0.311 17,669 0.3113 0.00%
2023-04-12 0 0.550 0.540 0.570 - - 0 0 - 0.311 0.306 0.323 - - 0 - 0.00%
2023-04-11 0 0.550 0.530 0.570 - - 0 0 - 0.311 0.300 0.323 - - 0 - 0.00%
2023-04-06 0 0.550 0.520 0.570 - - 0 0 - 0.311 0.294 0.323 - - 0 - 0.00%
2023-04-04 0 0.550 0.550 0.570 - - 0 0 - 0.311 0.311 0.323 - - 0 - 0.00%
2023-04-03 0 0.550 0.550 0.570 - - 0 0 - 0.311 0.311 0.323 - - 0 - 0.00%
2023-03-31 0 0.550 0.550 0.570 0.550 0.550 14,000 7,700 0.5500 0.311 0.311 0.323 0.311 0.311 24,737 0.3113 -1.79%
2023-03-30 0 0.560 0.550 0.570 - - 0 0 - 0.317 0.311 0.323 - - 0 - 0.00%
2023-03-29 0 0.560 0.530 0.570 0.560 0.560 36,000 20,160 0.5600 0.317 0.300 0.323 0.317 0.317 63,610 0.3169 0.00%
2023-03-28 0 0.560 0.530 0.560 0.530 0.560 48,000 26,140 0.5446 0.317 0.300 0.317 0.300 0.317 84,813 0.3082 7.69%
2023-03-27 0 0.520 0.520 0.560 0.520 0.560 286,000 155,180 0.5426 0.294 0.294 0.317 0.294 0.317 505,343 0.3071 -1.89%
2023-03-24 0 0.530 0.510 0.540 0.500 0.530 80,000 40,940 0.5118 0.300 0.289 0.306 0.283 0.300 141,355 0.2896 0.00%
2023-03-23 0 0.530 0.510 0.530 - - 0 0 - 0.300 0.289 0.300 - - 0 - -1.85%
2023-03-22 0 0.540 0.510 0.540 - - 0 0 - 0.306 0.289 0.306 - - 0 - 0.00%
2023-03-21 0 0.540 0.510 0.540 - - 0 0 - 0.306 0.289 0.306 - - 0 - -1.82%
2023-03-20 0 0.550 0.510 0.550 - - 0 0 - 0.311 0.289 0.311 - - 0 - 0.00%
2023-03-17 0 0.550 0.510 0.550 0.530 0.550 4,000 2,160 0.5400 0.311 0.289 0.311 0.300 0.311 7,068 0.3056 5.77%
2023-03-16 0 0.520 0.510 0.530 - - 0 0 - 0.294 0.289 0.300 - - 0 - 0.00%
2023-03-15 0 0.520 0.510 0.530 0.510 0.520 34,000 17,420 0.5124 0.294 0.289 0.300 0.289 0.294 60,076 0.2900 0.00%
2023-03-14 0 0.520 0.510 0.550 0.510 0.520 30,000 15,320 0.5107 0.294 0.289 0.311 0.289 0.294 53,008 0.2890 0.00%
2023-03-13 0 0.520 0.510 0.550 0.510 0.510 10,000 5,100 0.5100 0.294 0.289 0.311 0.289 0.289 17,669 0.2886 0.00%
2023-03-10 0 0.520 0.510 0.520 - - 12,000 6,240 0.5200 0.294 0.289 0.294 - - 21,203 0.2943 -3.70%
2023-03-09 0 0.540 0.530 0.560 0.540 0.540 10,000 5,400 0.5400 0.306 0.300 0.317 0.306 0.306 17,669 0.3056 -1.82%
2023-03-08 0 0.550 0.530 0.560 - - 0 0 - 0.311 0.300 0.317 - - 0 - 0.00%
2023-03-07 0 0.550 0.530 0.550 0.550 0.550 102,000 56,100 0.5500 0.311 0.300 0.311 0.311 0.311 180,227 0.3113 1.85%
2023-03-06 0 0.540 0.530 0.550 - - 0 0 - 0.306 0.300 0.311 - - 0 - 0.00%
2023-03-03 0 0.540 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.306 0.300 0.311 0.300 0.300 35,339 0.3000 1.89%
2023-03-02 0 0.530 0.510 0.550 0.530 0.530 58,000 30,740 0.5300 0.300 0.289 0.311 0.300 0.300 102,482 0.3000 0.00%
2023-03-01 0 0.530 0.510 0.550 - - 8,000 4,240 0.5300 0.300 0.289 0.311 - - 14,135 0.3000 0.00%
2023-02-28 0 0.530 0.510 0.530 - - 0 0 - 0.300 0.289 0.300 - - 0 - 0.00%
2023-02-27 0 0.530 0.470 0.530 0.530 0.530 4,000 2,120 0.5300 0.300 0.266 0.300 0.300 0.300 7,068 0.3000 -1.85%
2023-02-24 0 0.540 0.520 0.540 - - 0 0 - 0.306 0.294 0.306 - - 0 - 0.00%
2023-02-23 0 0.540 0.520 0.540 0.540 0.540 58,000 31,320 0.5400 0.306 0.294 0.306 0.306 0.306 102,482 0.3056 0.00%
2023-02-22 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.306 0.294 0.306 0.306 0.306 7,068 0.3056 0.00%
2023-02-21 0 0.540 0.520 0.550 - - 0 0 - 0.306 0.294 0.311 - - 0 - 0.00%
2023-02-20 0 0.540 0.520 0.550 0.540 0.540 20,000 10,800 0.5400 0.306 0.294 0.311 0.306 0.306 35,339 0.3056 0.00%
2023-02-17 0 0.540 0.520 0.560 - - 0 0 - 0.306 0.294 0.317 - - 0 - 0.00%
2023-02-16 0 0.540 0.520 0.540 0.520 0.540 32,000 16,780 0.5244 0.306 0.294 0.306 0.294 0.306 56,542 0.2968 3.85%
2023-02-15 0 0.520 0.500 0.520 0.495 0.530 280,000 141,860 0.5066 0.294 0.283 0.294 0.280 0.300 494,741 0.2867 -1.89%
2023-02-14 0 0.530 0.520 0.540 0.520 0.540 182,000 96,400 0.5297 0.300 0.294 0.306 0.294 0.306 321,582 0.2998 -5.36%
2023-02-13 0 0.560 0.550 0.560 0.520 0.560 192,000 104,420 0.5439 0.317 0.311 0.317 0.294 0.317 339,251 0.3078 -5.08%
2023-02-10 0 0.590 0.580 0.620 0.560 0.590 272,000 154,680 0.5687 0.334 0.328 0.351 0.317 0.334 480,606 0.3218 0.00%
2023-02-09 0 0.590 0.580 0.600 - - 0 0 - 0.334 0.328 0.340 - - 0 - 0.00%
2023-02-08 0 0.590 0.570 0.600 0.570 0.600 20,000 11,740 0.5870 0.334 0.323 0.340 0.323 0.340 35,339 0.3322 1.72%
2023-02-07 0 0.580 0.570 0.600 - - 0 0 - 0.328 0.323 0.340 - - 0 - 0.00%
2023-02-06 0 0.580 0.560 0.620 0.580 0.580 22,000 12,760 0.5800 0.328 0.317 0.351 0.328 0.328 38,873 0.3283 0.00%
2023-02-03 0 0.580 0.560 0.590 - - 0 0 - 0.328 0.317 0.334 - - 0 - 0.00%
2023-02-02 0 0.580 0.560 0.580 - - 0 0 - 0.328 0.317 0.328 - - 0 - 0.00%
2023-02-01 0 0.580 0.560 0.580 0.560 0.580 76,000 42,960 0.5653 0.328 0.317 0.328 0.317 0.328 134,287 0.3199 0.00%
2023-01-31 0 0.580 0.560 0.580 0.550 0.620 918,000 521,480 0.5681 0.328 0.317 0.328 0.311 0.351 1,622,044 0.3215 -4.92%
2023-01-30 0 0.610 0.610 0.630 - - 0 0 - 0.345 0.345 0.357 - - 0 - 0.00%
2023-01-27 0 0.610 0.610 0.630 0.610 0.620 14,000 8,640 0.6171 0.345 0.345 0.357 0.345 0.351 24,737 0.3493 0.00%
2023-01-26 0 0.610 0.600 0.630 0.600 0.610 22,000 13,220 0.6009 0.345 0.340 0.357 0.340 0.345 38,873 0.3401 1.67%
2023-01-20 0 0.600 0.600 0.630 - - 0 0 - 0.340 0.340 0.357 - - 0 - 0.00%
2023-01-19 0 0.600 0.580 0.610 - - 0 0 - 0.340 0.328 0.345 - - 0 - 0.00%
2023-01-18 0 0.600 0.580 0.620 - - 0 0 - 0.340 0.328 0.351 - - 0 - 3.45%
2023-01-17 0 0.580 0.580 0.600 0.580 0.580 70,000 40,600 0.5800 0.328 0.328 0.340 0.328 0.328 123,685 0.3283 -3.33%
2023-01-16 0 0.600 0.570 0.620 0.570 0.610 6,000 3,540 0.5900 0.340 0.323 0.351 0.323 0.345 10,602 0.3339 3.45%
2023-01-13 0 0.580 0.570 0.580 0.570 0.600 66,000 38,120 0.5776 0.328 0.323 0.328 0.323 0.340 116,618 0.3269 -6.45%
2023-01-12 0 0.620 0.580 0.620 - - 0 0 - 0.351 0.328 0.351 - - 0 - -1.59%
2023-01-11 0 0.630 0.570 0.630 0.600 0.640 244,000 150,340 0.6161 0.357 0.323 0.357 0.340 0.362 431,132 0.3487 6.78%
2023-01-10 0 0.590 0.560 0.590 0.570 0.600 72,000 41,100 0.5708 0.334 0.317 0.334 0.323 0.340 127,219 0.3231 3.51%
2023-01-09 0 0.570 0.550 0.570 0.560 0.600 456,000 257,660 0.5650 0.323 0.311 0.323 0.317 0.340 805,721 0.3198 0.00%
2023-01-06 0 0.570 0.550 0.580 0.570 0.570 34,000 19,380 0.5700 0.323 0.311 0.328 0.323 0.323 60,076 0.3226 3.64%
2023-01-05 0 0.550 0.550 0.560 - - 0 0 - 0.311 0.311 0.317 - - 0 - 0.00%
2023-01-04 0 0.550 0.530 0.560 - - 0 0 - 0.311 0.300 0.317 - - 0 - 0.00%
2023-01-03 0 0.550 0.550 0.560 0.550 0.550 18,000 9,900 0.5500 0.311 0.311 0.317 0.311 0.311 31,805 0.3113 0.00%
2022-12-30 0 0.550 0.540 0.560 - - 0 0 - 0.311 0.306 0.317 - - 0 - 0.00%
2022-12-29 0 0.550 0.540 0.550 0.540 0.550 110,000 59,500 0.5409 0.311 0.306 0.311 0.306 0.311 194,363 0.3061 1.85%
2022-12-28 0 0.540 0.530 0.550 0.530 0.530 22,000 11,660 0.5300 0.306 0.300 0.311 0.300 0.300 38,873 0.3000 1.89%
2022-12-23 0 0.530 0.530 0.540 0.530 0.530 4,000 2,120 0.5300 0.300 0.300 0.306 0.300 0.300 7,068 0.3000 0.00%
2022-12-22 0 0.530 0.530 0.540 0.530 0.530 22,000 11,660 0.5300 0.300 0.300 0.306 0.300 0.300 38,873 0.3000 0.00%
2022-12-21 0 0.530 0.530 0.540 0.530 0.530 12,000 6,360 0.5300 0.300 0.300 0.306 0.300 0.300 21,203 0.3000 0.00%
2022-12-20 0 0.530 0.530 0.550 0.520 0.530 104,000 54,920 0.5281 0.300 0.300 0.311 0.294 0.300 183,761 0.2989 -1.85%
2022-12-19 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.306 0.300 0.306 0.306 0.306 35,339 0.3056 0.00%
2022-12-16 0 0.540 0.520 0.540 0.500 0.540 202,000 103,680 0.5133 0.306 0.294 0.306 0.283 0.306 356,920 0.2905 -1.82%
2022-12-15 0 0.550 0.520 0.550 0.520 0.580 268,000 150,540 0.5617 0.311 0.294 0.311 0.294 0.328 473,538 0.3179 -6.78%
2022-12-14 0 0.590 0.550 0.590 0.550 0.610 330,000 200,360 0.6072 0.334 0.311 0.334 0.311 0.345 583,088 0.3436 5.36%
2022-12-13 0 0.560 0.560 0.590 - - 0 0 - 0.317 0.317 0.334 - - 0 - 0.00%
2022-12-12 0 0.560 0.550 0.560 0.560 0.560 6,000 3,360 0.5600 0.317 0.311 0.317 0.317 0.317 10,602 0.3169 0.00%
2022-12-09 0 0.560 0.560 0.590 0.560 0.560 12,000 6,720 0.5600 0.317 0.317 0.334 0.317 0.317 21,203 0.3169 0.00%
2022-12-08 0 0.560 0.560 0.570 0.560 0.560 12,000 6,720 0.5600 0.317 0.317 0.323 0.317 0.317 21,203 0.3169 0.00%
2022-12-07 0 0.560 0.560 0.570 0.560 0.570 54,000 30,760 0.5696 0.317 0.317 0.323 0.317 0.323 95,414 0.3224 -1.75%
2022-12-06 0 0.570 0.560 0.570 - - 0 0 - 0.323 0.317 0.323 - - 0 - 0.00%
2022-12-05 0 0.570 0.560 0.580 - - 0 0 - 0.323 0.317 0.328 - - 0 - 0.00%
2022-12-02 0 0.570 0.550 0.580 0.570 0.570 10,000 5,700 0.5700 0.323 0.311 0.328 0.323 0.323 17,669 0.3226 0.00%
2022-12-01 0 0.570 0.550 0.570 0.540 0.570 160,000 87,740 0.5484 0.323 0.311 0.323 0.306 0.323 282,709 0.3104 -5.00%
2022-11-30 0 0.600 0.560 0.600 - - 0 0 - 0.340 0.317 0.340 - - 0 - 0.00%
2022-11-29 0 0.600 0.560 0.600 - - 0 0 - 0.340 0.317 0.340 - - 0 - -1.64%
2022-11-28 0 0.610 0.560 0.610 - - 0 0 - 0.345 0.317 0.345 - - 0 - 0.00%
2022-11-25 0 0.610 0.560 0.620 - - 0 0 - 0.345 0.317 0.351 - - 0 - 3.39%
2022-11-24 0 0.590 0.560 0.600 - - 0 0 - 0.334 0.317 0.340 - - 0 - 0.00%
2022-11-23 0 0.590 0.550 0.610 0.550 0.600 150,000 86,740 0.5783 0.334 0.311 0.345 0.311 0.340 265,040 0.3273 3.51%
2022-11-22 0 0.570 0.570 0.580 0.570 0.570 180,000 102,600 0.5700 0.323 0.323 0.328 0.323 0.323 318,048 0.3226 -1.72%
2022-11-21 0 0.580 0.540 0.590 0.520 0.580 1,748,000 1,008,220 0.5768 0.328 0.306 0.334 0.294 0.328 3,088,598 0.3264 3.57%
2022-11-18 0 0.560 0.560 0.570 0.530 0.530 10,000 5,300 0.5300 0.317 0.317 0.323 0.300 0.300 17,669 0.3000 7.69%
2022-11-17 0 0.520 0.510 0.540 0.520 0.520 34,000 17,680 0.5200 0.294 0.289 0.306 0.294 0.294 60,076 0.2943 -8.77%
2022-11-16 0 0.570 0.530 0.590 0.520 0.540 10,000 5,320 0.5320 0.323 0.300 0.334 0.294 0.306 17,669 0.3011 5.56%
2022-11-15 0 0.540 0.520 0.540 0.510 0.550 80,000 43,420 0.5428 0.306 0.294 0.306 0.289 0.311 141,355 0.3072 -1.82%
2022-11-14 0 0.550 0.550 0.580 0.540 0.550 48,000 26,380 0.5496 0.311 0.311 0.328 0.306 0.311 84,813 0.3110 3.77%
2022-11-11 0 0.530 0.500 0.540 0.530 0.530 46,000 24,380 0.5300 0.300 0.283 0.306 0.300 0.300 81,279 0.3000 0.00%
2022-11-10 0 0.530 0.530 0.540 0.490 0.510 122,000 60,140 0.4930 0.300 0.300 0.306 0.277 0.289 215,566 0.2790 3.92%
2022-11-09 0 0.510 0.530 0.540 0.500 0.520 138,000 70,360 0.5099 0.289 0.300 0.306 0.283 0.294 243,837 0.2886 -1.92%
2022-11-08 0 0.520 0.500 0.520 0.495 0.520 84,000 42,290 0.5035 0.294 0.283 0.294 0.280 0.294 148,422 0.2849 -5.45%
2022-11-07 0 0.550 0.510 0.550 0.560 0.560 2,000 1,120 0.5600 0.311 0.289 0.311 0.317 0.317 3,534 0.3169 11.11%
2022-11-04 0 0.495 0.495 0.560 0.490 0.495 32,000 15,830 0.4947 0.280 0.280 0.317 0.277 0.280 56,542 0.2800 -6.60%
2022-11-03 0 0.530 0.490 0.530 - - 0 0 - 0.300 0.277 0.300 - - 0 - -1.85%
2022-11-02 0 0.540 0.485 0.540 0.530 0.540 14,000 7,460 0.5329 0.306 0.274 0.306 0.300 0.306 24,737 0.3016 8.00%
2022-11-01 0 0.500 0.500 0.530 0.500 0.530 84,000 42,580 0.5069 0.283 0.283 0.300 0.283 0.300 148,422 0.2869 -7.41%
2022-10-31 0 0.540 0.520 0.540 0.510 0.550 24,000 12,820 0.5342 0.306 0.294 0.306 0.289 0.311 42,406 0.3023 3.85%
2022-10-28 0 0.520 0.520 0.540 0.520 0.520 32,000 16,640 0.5200 0.294 0.294 0.306 0.294 0.294 56,542 0.2943 -5.45%
2022-10-27 0 0.550 0.520 0.550 - - 0 0 - 0.311 0.294 0.311 - - 0 - 0.00%
2022-10-26 0 0.550 0.520 0.550 - - 0 0 - 0.311 0.294 0.311 - - 0 - 0.00%
2022-10-25 0 0.550 0.530 0.560 - - 0 0 - 0.311 0.300 0.317 - - 0 - 0.00%
2022-10-24 0 0.550 0.530 0.550 0.520 0.600 64,000 36,840 0.5756 0.311 0.300 0.311 0.294 0.340 113,084 0.3258 -1.79%
2022-10-21 0 0.560 0.520 0.580 - - 0 0 - 0.317 0.294 0.328 - - 0 - 0.00%
2022-10-20 0 0.560 0.540 0.580 - - 0 0 - 0.317 0.306 0.328 - - 0 - 0.00%
2022-10-19 0 0.560 0.530 0.560 0.530 0.600 14,000 8,160 0.5829 0.317 0.300 0.317 0.300 0.340 24,737 0.3299 0.00%
2022-10-18 0 0.560 0.560 0.580 0.530 0.530 22,000 11,660 0.5300 0.317 0.317 0.328 0.300 0.300 38,873 0.3000 -3.45%
2022-10-17 0 0.580 0.520 0.590 - - 0 0 - 0.328 0.294 0.334 - - 0 - 0.00%
2022-10-14 0 0.580 0.530 0.590 - - 0 0 - 0.328 0.300 0.334 - - 0 - 0.00%
2022-10-13 0 0.580 0.540 0.580 - - 0 0 - 0.328 0.306 0.328 - - 0 - -1.69%
2022-10-12 0 0.590 0.530 0.590 - - 50,000 29,500 0.5900 0.334 0.300 0.334 - - 88,347 0.3339 0.00%
2022-10-11 0 0.590 0.540 0.590 - - 0 0 - 0.334 0.306 0.334 - - 0 - -1.67%
2022-10-10 0 0.600 0.550 0.600 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2022-10-07 0 0.600 0.550 0.600 0.590 0.600 10,000 5,960 0.5960 0.340 0.311 0.340 0.334 0.340 17,669 0.3373 1.69%
2022-10-06 0 0.590 0.540 0.600 0.540 0.600 20,000 11,720 0.5860 0.334 0.306 0.340 0.306 0.340 35,339 0.3316 9.26%
2022-10-05 0 0.540 0.520 0.580 0.540 0.540 10,000 5,400 0.5400 0.306 0.294 0.328 0.306 0.306 17,669 0.3056 5.88%
2022-10-03 0 0.510 0.510 0.540 - - 0 0 - 0.289 0.289 0.306 - - 0 - 0.00%
2022-09-30 0 0.510 0.500 0.540 - - 0 0 - 0.289 0.283 0.306 - - 0 - 0.00%
2022-09-29 0 0.510 0.500 0.540 0.500 0.570 102,000 53,320 0.5227 0.289 0.283 0.306 0.283 0.323 180,227 0.2958 -10.53%
2022-09-28 0 0.570 0.530 0.600 - - 0 0 - 0.323 0.300 0.340 - - 0 - 0.00%
2022-09-27 0 0.570 0.550 0.600 - - 0 0 - 0.323 0.311 0.340 - - 0 - 0.00%
2022-09-26 0 0.570 0.570 0.600 0.570 0.580 22,000 12,740 0.5791 0.323 0.323 0.340 0.323 0.328 38,873 0.3277 -5.00%
2022-09-23 0 0.600 0.550 0.600 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2022-09-22 0 0.600 0.550 0.600 - - 0 0 - 0.340 0.311 0.340 - - 0 - 0.00%
2022-09-21 0 0.600 0.580 0.600 0.570 0.600 132,000 75,620 0.5729 0.340 0.328 0.340 0.323 0.340 233,235 0.3242 -6.25%
2022-09-20 0 0.640 0.620 0.640 - - 0 0 - 0.362 0.351 0.362 - - 0 - -1.54%
2022-09-19 0 0.650 0.620 0.650 - - 0 0 - 0.368 0.351 0.368 - - 0 - 0.00%
2022-09-16 0 0.650 0.620 0.650 0.620 0.660 16,000 10,260 0.6413 0.368 0.351 0.368 0.351 0.374 28,271 0.3629 4.84%
2022-09-15 0 0.620 0.620 0.640 0.600 0.620 16,000 9,820 0.6138 0.351 0.351 0.362 0.340 0.351 28,271 0.3474 -4.62%
2022-09-14 0 0.710 0.660 0.710 0.690 0.720 66,000 46,640 0.7067 0.368 0.342 0.368 0.358 0.373 127,382 0.3661 4.41%
2022-09-13 0 0.680 0.620 0.690 0.680 0.720 38,000 26,620 0.7005 0.352 0.321 0.358 0.352 0.373 73,341 0.3630 0.00%
2022-09-09 0 0.680 0.610 0.680 - - 10,000 6,800 0.6800 0.352 0.316 0.352 - - 19,300 0.3523 0.00%
2022-09-08 0 0.680 0.620 0.680 - - 0 0 - 0.352 0.321 0.352 - - 0 - 0.00%
2022-09-07 0 0.680 0.630 0.680 - - 0 0 - 0.352 0.326 0.352 - - 0 - 0.00%
2022-09-06 0 0.680 0.630 0.680 - - 0 0 - 0.352 0.326 0.352 - - 0 - 0.00%
2022-09-05 0 0.680 0.660 0.690 - - 0 0 - 0.352 0.342 0.358 - - 0 - 0.00%
2022-09-02 0 0.680 0.640 0.680 0.620 0.680 132,000 85,960 0.6512 0.352 0.332 0.352 0.321 0.352 254,765 0.3374 11.48%
2022-09-01 0 0.610 0.600 0.630 0.610 0.620 134,000 82,120 0.6128 0.316 0.311 0.326 0.316 0.321 258,625 0.3175 0.00%
2022-08-31 0 0.610 0.560 0.610 0.610 0.610 20,000 12,200 0.6100 0.316 0.290 0.316 0.316 0.316 38,601 0.3161 0.00%
2022-08-30 0 0.610 0.560 0.610 - - 0 0 - 0.316 0.290 0.316 - - 0 - 0.00%
2022-08-29 0 0.610 0.570 0.610 - - 0 0 - 0.316 0.295 0.316 - - 0 - 0.00%
2022-08-26 0 0.610 0.600 0.620 0.590 0.620 292,000 176,540 0.6046 0.316 0.311 0.321 0.306 0.321 563,570 0.3133 7.02%
2022-08-25 0 0.570 0.550 0.580 0.550 0.570 56,000 31,540 0.5632 0.295 0.285 0.301 0.285 0.295 108,082 0.2918 3.64%
2022-08-24 0 0.550 0.550 0.560 0.550 0.560 140,000 77,900 0.5564 0.285 0.285 0.290 0.285 0.290 270,205 0.2883 -1.79%
2022-08-23 0 0.560 0.540 0.560 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2022-08-22 0 0.560 0.540 0.560 0.540 0.560 22,000 11,920 0.5418 0.290 0.280 0.290 0.280 0.290 42,461 0.2807 0.00%
2022-08-19 0 0.560 0.550 0.570 0.540 0.540 30,000 16,200 0.5400 0.290 0.285 0.295 0.280 0.280 57,901 0.2798 -1.75%
2022-08-18 0 0.570 0.530 0.570 0.540 0.570 18,000 9,780 0.5433 0.295 0.275 0.295 0.280 0.295 34,741 0.2815 1.79%
2022-08-17 0 0.560 0.550 0.570 0.560 0.560 28,000 15,620 0.5579 0.290 0.285 0.295 0.290 0.290 54,041 0.2890 -1.75%
2022-08-16 0 0.570 0.540 0.570 0.560 0.570 52,000 29,540 0.5681 0.295 0.280 0.295 0.290 0.295 100,362 0.2943 1.79%
2022-08-15 0 0.560 0.550 0.570 0.540 0.570 10,000 5,540 0.5540 0.290 0.285 0.295 0.280 0.295 19,300 0.2870 -1.75%
2022-08-12 0 0.570 0.540 0.590 - - 0 0 - 0.295 0.280 0.306 - - 0 - 0.00%
2022-08-11 0 0.570 0.550 0.570 0.540 0.570 208,000 114,300 0.5495 0.295 0.285 0.295 0.280 0.295 401,447 0.2847 -3.39%
2022-08-10 0 0.590 0.540 0.590 0.560 0.590 62,000 34,840 0.5619 0.306 0.280 0.306 0.290 0.306 119,662 0.2912 5.36%
2022-08-09 0 0.560 0.560 0.570 0.560 0.590 306,000 175,220 0.5726 0.290 0.290 0.295 0.290 0.306 590,590 0.2967 -8.20%
2022-08-08 0 0.610 0.600 0.620 0.600 0.680 348,000 215,160 0.6183 0.316 0.311 0.321 0.311 0.352 671,652 0.3203 -15.28%
2022-08-05 0 0.720 0.690 0.720 - - 0 0 - 0.373 0.358 0.373 - - 0 - 0.00%
2022-08-04 0 0.720 0.690 0.720 - - 0 0 - 0.373 0.358 0.373 - - 0 - 0.00%
2022-08-03 0 0.720 0.700 0.720 0.710 0.720 4,000 2,860 0.7150 0.373 0.363 0.373 0.368 0.373 7,720 0.3705 2.86%
2022-08-02 0 0.700 0.700 0.710 0.680 0.710 132,000 92,040 0.6973 0.363 0.363 0.368 0.352 0.368 254,765 0.3613 -2.78%
2022-08-01 0 0.720 0.700 0.730 - - 0 0 - 0.373 0.363 0.378 - - 0 - 0.00%
2022-07-29 0 0.720 0.700 0.720 - - 100,000 71,000 0.7100 0.373 0.363 0.373 - - 193,003 0.3679 0.00%
2022-07-28 0 0.720 0.700 0.730 0.700 0.750 112,000 79,420 0.7091 0.373 0.363 0.378 0.363 0.389 216,164 0.3674 0.00%
2022-07-27 0 0.720 0.700 0.720 0.710 0.720 132,000 94,360 0.7148 0.373 0.363 0.373 0.368 0.373 254,765 0.3704 -1.37%
2022-07-26 0 0.730 0.720 0.740 0.730 0.730 40,000 29,200 0.7300 0.378 0.373 0.383 0.378 0.378 77,201 0.3782 0.00%
2022-07-25 0 0.730 0.720 0.730 0.730 0.730 28,000 20,440 0.7300 0.378 0.373 0.378 0.378 0.378 54,041 0.3782 -2.67%
2022-07-22 0 0.750 0.720 0.750 - - 0 0 - 0.389 0.373 0.389 - - 0 - 0.00%
2022-07-21 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 0.389 0.373 0.389 0.389 0.389 38,601 0.3886 0.00%
2022-07-20 0 0.750 0.730 0.750 0.750 0.750 10,000 7,500 0.7500 0.389 0.378 0.389 0.389 0.389 19,300 0.3886 1.35%
2022-07-19 0 0.740 0.720 0.750 0.740 0.740 50,000 37,000 0.7400 0.383 0.373 0.389 0.383 0.383 96,502 0.3834 -2.63%
2022-07-18 0 0.760 0.720 0.760 0.720 0.760 24,000 17,440 0.7267 0.394 0.373 0.394 0.373 0.394 46,321 0.3765 2.70%
2022-07-15 0 0.740 0.710 0.740 - - 0 0 - 0.383 0.368 0.383 - - 0 - 0.00%
2022-07-14 0 0.740 0.720 0.740 0.720 0.740 114,000 82,260 0.7216 0.383 0.373 0.383 0.373 0.383 220,024 0.3739 0.00%
2022-07-13 0 0.740 0.720 0.740 0.730 0.750 34,000 25,140 0.7394 0.383 0.373 0.383 0.378 0.389 65,621 0.3831 1.37%
2022-07-12 0 0.730 0.720 0.750 0.730 0.730 40,000 29,200 0.7300 0.378 0.373 0.389 0.378 0.378 77,201 0.3782 -1.35%
2022-07-11 0 0.740 0.730 0.750 0.730 0.740 54,000 39,560 0.7326 0.383 0.378 0.389 0.378 0.383 104,222 0.3796 0.00%
2022-07-08 0 0.740 0.730 0.750 0.730 0.750 54,000 39,800 0.7370 0.383 0.378 0.389 0.378 0.389 104,222 0.3819 -1.33%
2022-07-07 0 0.750 0.730 0.760 - - 0 0 - 0.389 0.378 0.394 - - 0 - 0.00%
2022-07-06 0 0.750 0.730 0.750 0.740 0.750 30,000 22,380 0.7460 0.389 0.378 0.389 0.383 0.389 57,901 0.3865 -1.32%
2022-07-05 0 0.760 0.740 0.770 0.730 0.770 224,000 164,980 0.7365 0.394 0.383 0.399 0.378 0.399 432,328 0.3816 0.00%
2022-07-04 0 0.760 0.750 0.770 - - 0 0 - 0.394 0.389 0.399 - - 0 - 0.00%
2022-06-30 0 0.760 0.750 0.770 0.750 0.790 86,000 65,300 0.7593 0.394 0.389 0.399 0.389 0.409 165,983 0.3934 0.00%
2022-06-29 0 0.760 0.750 0.780 - - 0 0 - 0.394 0.389 0.404 - - 0 - 0.00%
2022-06-28 0 0.760 0.740 0.780 0.750 0.750 14,000 10,500 0.7500 0.394 0.383 0.404 0.389 0.389 27,020 0.3886 0.00%
2022-06-27 0 0.760 0.750 0.780 0.740 0.760 56,000 42,100 0.7518 0.394 0.389 0.404 0.383 0.394 108,082 0.3895 0.00%
2022-06-24 0 0.760 0.740 0.770 0.750 0.760 34,000 25,520 0.7506 0.394 0.383 0.399 0.389 0.394 65,621 0.3889 -2.56%
2022-06-23 0 0.780 0.750 0.790 - - 0 0 - 0.404 0.389 0.409 - - 0 - 0.00%
2022-06-22 0 0.780 0.740 0.780 0.750 0.800 336,000 255,760 0.7612 0.404 0.383 0.404 0.389 0.415 648,492 0.3944 2.63%
2022-06-21 0 0.760 0.750 0.770 - - 0 0 - 0.394 0.389 0.399 - - 0 - 0.00%
2022-06-20 0 0.760 0.750 0.770 0.760 0.770 96,000 73,060 0.7610 0.394 0.389 0.399 0.394 0.399 185,283 0.3943 -1.30%
2022-06-17 0 0.770 0.750 0.770 0.760 0.770 56,000 42,580 0.7604 0.399 0.389 0.399 0.394 0.399 108,082 0.3940 -3.75%
2022-06-16 0 0.800 0.760 0.800 - - 0 0 - 0.415 0.394 0.415 - - 0 - 0.00%
2022-06-15 0 0.800 0.760 0.800 0.770 0.800 10,000 7,760 0.7760 0.415 0.394 0.415 0.399 0.415 19,300 0.4021 3.90%
2022-06-14 0 0.770 0.760 0.770 0.760 0.770 36,000 27,420 0.7617 0.399 0.394 0.399 0.394 0.399 69,481 0.3946 0.00%
2022-06-13 0 0.770 0.770 0.780 0.770 0.780 48,000 37,140 0.7738 0.399 0.399 0.404 0.399 0.404 92,642 0.4009 -2.53%
2022-06-10 0 0.790 0.770 0.790 0.770 0.790 38,000 29,540 0.7774 0.409 0.399 0.409 0.399 0.409 73,341 0.4028 0.00%
2022-06-09 0 0.790 0.780 0.800 - - 0 0 - 0.409 0.404 0.415 - - 0 - 0.00%
2022-06-08 0 0.790 0.780 0.800 - - 0 0 - 0.409 0.404 0.415 - - 0 - 0.00%
2022-06-07 0 0.790 0.780 0.790 - - 0 0 - 0.409 0.404 0.409 - - 0 - -1.25%
2022-06-06 0 0.800 0.780 0.800 0.800 0.800 24,000 19,200 0.8000 0.415 0.404 0.415 0.415 0.415 46,321 0.4145 0.00%
2022-06-02 0 0.800 0.780 0.810 - - 0 0 - 0.415 0.404 0.420 - - 0 - 0.00%
2022-06-01 0 0.800 0.780 0.800 - - 0 0 - 0.415 0.404 0.415 - - 0 - 0.00%
2022-05-31 0 0.800 0.790 0.800 0.790 0.800 126,000 100,360 0.7965 0.415 0.409 0.415 0.409 0.415 243,184 0.4127 2.56%
2022-05-30 0 0.860 0.840 0.860 0.850 0.860 162,000 137,820 0.8507 0.404 0.395 0.404 0.399 0.404 344,734 0.3998 1.18%
2022-05-27 0 0.850 0.840 0.860 0.850 0.860 84,000 71,420 0.8502 0.399 0.395 0.404 0.399 0.404 178,751 0.3996 -1.16%
2022-05-26 0 0.860 0.860 0.870 0.860 0.860 36,000 30,960 0.8600 0.404 0.404 0.409 0.404 0.404 76,608 0.4041 1.18%
2022-05-25 0 0.850 0.840 0.850 0.840 0.860 256,000 215,700 0.8426 0.399 0.395 0.399 0.395 0.404 544,765 0.3960 1.19%
2022-05-24 0 0.840 0.830 0.850 0.840 0.860 100,000 84,200 0.8420 0.395 0.390 0.399 0.395 0.404 212,799 0.3957 -2.33%
2022-05-23 0 0.860 0.840 0.860 0.850 0.860 118,000 100,360 0.8505 0.404 0.395 0.404 0.399 0.404 251,102 0.3997 0.00%
2022-05-20 0 0.860 0.840 0.870 0.860 0.870 18,000 15,500 0.8611 0.404 0.395 0.409 0.404 0.409 38,304 0.4047 1.18%
2022-05-19 0 0.850 0.840 0.850 0.850 0.850 12,000 10,120 0.8433 0.399 0.395 0.399 0.399 0.399 25,536 0.3963 0.00%
2022-05-18 0 0.850 0.840 0.850 0.830 0.850 120,000 100,540 0.8378 0.399 0.395 0.399 0.390 0.399 255,358 0.3937 -1.16%
2022-05-17 0 0.860 0.850 0.860 - - 0 0 - 0.404 0.399 0.404 - - 0 - 0.00%
2022-05-16 0 0.860 0.850 0.860 0.850 0.860 14,000 11,940 0.8529 0.404 0.399 0.404 0.399 0.404 29,792 0.4008 1.18%
2022-05-13 0 0.850 0.840 0.860 - - 0 0 - 0.399 0.395 0.404 - - 0 - 0.00%
2022-05-12 0 0.850 0.840 0.850 0.840 0.850 8,000 6,760 0.8450 0.399 0.395 0.399 0.395 0.399 17,024 0.3971 1.19%
2022-05-11 0 0.840 0.840 0.860 0.840 0.840 24,000 20,160 0.8400 0.395 0.395 0.404 0.395 0.395 51,072 0.3947 -1.18%
2022-05-10 0 0.850 0.840 0.850 0.840 0.850 40,000 33,640 0.8410 0.399 0.395 0.399 0.395 0.399 85,119 0.3952 0.00%
2022-05-06 0 0.850 0.840 0.860 0.850 0.860 94,000 79,940 0.8504 0.399 0.395 0.404 0.399 0.404 200,031 0.3996 -1.16%
2022-05-05 0 0.860 0.840 0.860 0.850 0.860 54,000 45,940 0.8507 0.404 0.395 0.404 0.399 0.404 114,911 0.3998 1.18%
2022-05-04 0 0.850 0.840 0.850 0.840 0.870 386,000 329,480 0.8536 0.399 0.395 0.399 0.395 0.409 821,403 0.4011 -3.41%
2022-05-03 0 0.880 0.850 0.870 0.860 0.880 118,000 101,520 0.8603 0.414 0.399 0.409 0.404 0.414 251,102 0.4043 0.00%
2022-04-29 0 0.880 0.860 0.880 0.870 0.880 104,000 90,500 0.8702 0.414 0.404 0.414 0.409 0.414 221,311 0.4089 1.15%
2022-04-28 0 0.870 0.850 0.870 0.870 0.870 8,000 6,920 0.8650 0.409 0.399 0.409 0.409 0.409 17,024 0.4065 0.00%
2022-04-27 0 0.870 0.840 0.870 0.830 0.870 46,000 38,720 0.8417 0.409 0.395 0.409 0.390 0.409 97,887 0.3956 0.00%
2022-04-26 0 0.870 0.850 0.870 0.860 0.870 106,000 91,220 0.8606 0.409 0.399 0.409 0.404 0.409 225,567 0.4044 1.16%
2022-04-25 0 0.860 0.860 0.880 0.860 0.880 370,000 318,680 0.8613 0.404 0.404 0.414 0.404 0.414 787,355 0.4047 -2.27%
2022-04-22 0 0.880 0.880 0.890 0.880 0.890 62,000 54,600 0.8806 0.414 0.414 0.418 0.414 0.418 131,935 0.4138 -1.12%
2022-04-21 0 0.890 0.870 0.890 0.860 0.900 112,000 98,180 0.8766 0.418 0.409 0.418 0.404 0.423 238,334 0.4119 1.14%
2022-04-20 0 0.880 0.880 0.890 0.880 0.900 216,000 192,280 0.8902 0.414 0.414 0.418 0.414 0.423 459,645 0.4183 -2.22%
2022-04-19 0 0.900 0.890 0.900 0.890 0.910 68,000 61,100 0.8985 0.423 0.418 0.423 0.418 0.428 144,703 0.4222 0.00%
2022-04-14 0 0.900 0.900 0.910 0.900 0.920 382,000 345,140 0.9035 0.423 0.423 0.428 0.423 0.432 812,891 0.4246 -1.10%
2022-04-13 0 0.910 0.910 0.920 0.890 0.910 286,000 257,880 0.9017 0.428 0.428 0.432 0.418 0.428 608,604 0.4237 3.41%
2022-04-12 0 0.880 0.870 0.880 0.860 0.880 206,000 179,880 0.8732 0.414 0.409 0.414 0.404 0.414 438,365 0.4103 1.15%
2022-04-11 0 0.870 0.860 0.880 0.860 0.880 162,000 140,420 0.8668 0.409 0.404 0.414 0.404 0.414 344,734 0.4073 -1.14%
2022-04-08 0 0.880 0.870 0.880 - - 0 0 - 0.414 0.409 0.414 - - 0 - 0.00%
2022-04-07 0 0.880 0.860 0.880 0.860 0.880 74,000 64,520 0.8719 0.414 0.404 0.414 0.404 0.414 157,471 0.4097 0.00%
2022-04-06 0 0.880 0.870 0.880 0.860 0.880 142,000 122,500 0.8627 0.414 0.409 0.414 0.404 0.414 302,174 0.4054 0.00%
2022-04-04 0 0.880 0.870 0.880 0.870 0.880 264,000 230,200 0.8720 0.414 0.409 0.414 0.409 0.414 561,788 0.4098 0.00%
2022-04-01 0 0.880 0.870 0.880 0.880 0.880 40,000 35,200 0.8800 0.414 0.409 0.414 0.414 0.414 85,119 0.4135 0.00%
2022-03-31 0 0.880 0.870 0.890 0.880 0.880 20,000 17,600 0.8800 0.414 0.409 0.418 0.414 0.414 42,560 0.4135 0.00%
2022-03-30 0 0.880 0.880 0.890 0.870 0.880 94,000 82,240 0.8749 0.414 0.414 0.418 0.409 0.414 200,031 0.4111 -1.12%
2022-03-29 0 0.890 0.880 0.900 0.870 0.910 74,000 65,300 0.8824 0.418 0.414 0.423 0.409 0.428 157,471 0.4147 -2.20%
2022-03-28 0 0.910 0.890 0.910 - - 0 0 - 0.428 0.418 0.428 - - 0 - 0.00%
2022-03-25 0 0.910 0.890 0.910 0.890 0.910 104,000 93,160 0.8958 0.428 0.418 0.428 0.418 0.428 221,311 0.4209 1.11%
2022-03-24 0 0.900 0.890 0.900 0.880 0.930 516,000 462,120 0.8956 0.423 0.418 0.423 0.414 0.437 1,098,041 0.4209 0.00%
2022-03-23 0 0.900 0.880 0.900 0.860 0.900 396,000 347,240 0.8769 0.423 0.414 0.423 0.404 0.423 842,683 0.4121 2.27%
2022-03-22 0 0.880 0.880 0.900 0.880 0.880 64,000 56,320 0.8800 0.414 0.414 0.423 0.414 0.414 136,191 0.4135 0.00%
2022-03-21 0 0.880 0.860 0.880 0.870 0.900 216,000 188,420 0.8723 0.414 0.404 0.414 0.409 0.423 459,645 0.4099 0.00%
2022-03-18 0 0.880 0.860 0.900 0.860 0.890 100,000 86,860 0.8686 0.414 0.404 0.423 0.404 0.418 212,799 0.4082 1.15%
2022-03-17 0 0.870 0.840 0.890 0.850 0.890 50,000 42,660 0.8532 0.409 0.395 0.418 0.399 0.418 106,399 0.4009 0.00%
2022-03-16 0 0.870 0.850 0.880 0.850 0.880 52,000 44,480 0.8554 0.409 0.399 0.414 0.399 0.414 110,655 0.4020 1.16%
2022-03-15 0 0.860 0.870 0.880 0.840 0.860 98,000 83,440 0.8514 0.404 0.409 0.414 0.395 0.404 208,543 0.4001 -3.37%
2022-03-14 0 0.890 0.860 0.890 0.890 0.890 62,000 55,180 0.8900 0.418 0.404 0.418 0.418 0.418 131,935 0.4182 1.14%
2022-03-11 0 0.880 0.860 0.890 0.880 0.880 10,000 8,800 0.8800 0.414 0.404 0.418 0.414 0.414 21,280 0.4135 0.00%
2022-03-10 0 0.880 0.880 0.890 0.880 0.880 20,000 17,600 0.8800 0.414 0.414 0.418 0.414 0.414 42,560 0.4135 1.15%
2022-03-09 0 0.870 0.860 0.880 0.870 0.870 8,000 6,960 0.8700 0.409 0.404 0.414 0.409 0.409 17,024 0.4088 0.00%
2022-03-08 0 0.870 0.860 0.880 0.860 0.870 88,000 76,100 0.8648 0.409 0.404 0.414 0.404 0.409 187,263 0.4064 -2.25%
2022-03-07 0 0.890 0.880 0.890 0.880 0.890 78,000 68,760 0.8815 0.418 0.414 0.418 0.414 0.418 165,983 0.4143 -2.20%
2022-03-04 0 0.910 0.890 0.910 - - 0 0 - 0.428 0.418 0.428 - - 0 - 0.00%
2022-03-03 0 0.910 0.900 0.910 0.900 0.910 8,000 7,220 0.9025 0.428 0.423 0.428 0.423 0.428 17,024 0.4241 0.00%
2022-03-02 0 0.910 0.880 0.910 0.900 0.910 112,000 101,020 0.9020 0.428 0.414 0.428 0.423 0.428 238,334 0.4239 -1.09%
2022-03-01 0 0.920 0.910 0.920 0.910 0.920 24,000 21,900 0.9125 0.432 0.428 0.432 0.428 0.432 51,072 0.4288 0.00%
2022-02-28 0 0.920 0.900 0.920 - - 0 0 - 0.432 0.423 0.432 - - 0 - 0.00%
2022-02-25 0 0.920 0.900 0.920 0.920 0.920 4,000 3,680 0.9200 0.432 0.423 0.432 0.432 0.432 8,512 0.4323 0.00%
2022-02-24 0 0.920 0.900 0.920 0.900 0.950 168,000 153,760 0.9152 0.432 0.423 0.432 0.423 0.446 357,502 0.4301 -4.17%
2022-02-23 0 0.960 0.920 0.960 0.940 0.960 84,000 79,040 0.9410 0.451 0.432 0.451 0.442 0.451 178,751 0.4422 0.00%
2022-02-22 0 0.960 0.940 0.970 0.970 0.970 20,000 19,400 0.9700 0.451 0.442 0.456 0.456 0.456 42,560 0.4558 -1.03%
2022-02-21 0 0.970 0.940 0.970 0.930 0.970 40,000 37,620 0.9405 0.456 0.442 0.456 0.437 0.456 85,119 0.4420 2.11%
2022-02-18 0 0.950 0.940 0.980 0.940 0.950 54,000 51,260 0.9493 0.446 0.442 0.461 0.442 0.446 114,911 0.4461 -1.04%
2022-02-17 0 0.960 0.940 0.980 0.940 0.970 52,000 49,000 0.9423 0.451 0.442 0.461 0.442 0.456 110,655 0.4428 -1.03%
2022-02-16 0 0.970 0.940 0.990 - - 0 0 - 0.456 0.442 0.465 - - 0 - 0.00%
2022-02-15 0 0.970 0.960 1.000 - - 0 0 - 0.456 0.451 0.470 - - 0 - 1.04%
2022-02-14 0 0.960 0.940 0.980 0.940 0.960 214,000 205,160 0.9587 0.451 0.442 0.461 0.442 0.451 455,389 0.4505 0.00%
2022-02-11 0 0.960 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.451 0.446 0.461 0.446 0.446 42,560 0.4464 0.00%
2022-02-10 0 0.960 0.960 0.990 0.960 0.960 6,000 5,760 0.9600 0.451 0.451 0.465 0.451 0.451 12,768 0.4511 0.00%
2022-02-09 0 0.960 0.950 0.990 0.960 0.960 100,000 96,000 0.9600 0.451 0.446 0.465 0.451 0.451 212,799 0.4511 -2.04%
2022-02-08 0 0.980 0.950 0.980 0.950 0.980 54,000 51,740 0.9581 0.461 0.446 0.461 0.446 0.461 114,911 0.4503 3.16%
2022-02-07 0 0.950 0.950 0.990 0.950 0.960 120,000 115,180 0.9598 0.446 0.446 0.465 0.446 0.451 255,358 0.4511 -1.04%
2022-02-04 0 0.960 0.930 0.960 0.920 1.010 208,000 200,160 0.9623 0.451 0.437 0.451 0.432 0.475 442,621 0.4522 -3.03%
2022-01-31 0 0.990 0.980 1.000 0.950 1.050 106,000 107,020 1.0096 0.465 0.461 0.470 0.446 0.493 225,567 0.4744 0.00%
2022-01-28 0 0.990 0.970 0.990 0.970 0.990 6,000 5,860 0.9767 0.465 0.456 0.465 0.456 0.465 12,768 0.4590 2.06%
2022-01-27 0 0.970 0.970 0.990 0.970 0.990 146,000 142,300 0.9747 0.456 0.456 0.465 0.456 0.465 310,686 0.4580 -2.02%
2022-01-26 0 0.990 0.970 0.990 0.920 1.020 1,158,000 1,123,940 0.9706 0.465 0.456 0.465 0.432 0.479 2,464,208 0.4561 11.24%
2022-01-25 0 0.890 0.880 0.910 0.890 0.890 38,000 33,820 0.8900 0.418 0.414 0.428 0.418 0.418 80,863 0.4182 0.00%
2022-01-24 0 0.890 0.880 0.900 0.880 0.900 48,000 42,620 0.8879 0.418 0.414 0.423 0.414 0.423 102,143 0.4173 1.14%
2022-01-21 0 0.880 0.870 0.890 - - 0 0 - 0.414 0.409 0.418 - - 0 - 0.00%
2022-01-20 0 0.880 0.870 0.910 0.870 0.900 122,000 108,280 0.8875 0.414 0.409 0.428 0.409 0.423 259,614 0.4171 -2.22%
2022-01-19 0 0.900 0.880 0.900 0.880 0.900 46,000 40,540 0.8813 0.423 0.414 0.423 0.414 0.423 97,887 0.4141 0.00%
2022-01-18 0 0.900 0.870 0.910 0.890 0.900 56,000 50,140 0.8954 0.423 0.409 0.428 0.418 0.423 119,167 0.4208 1.12%
2022-01-17 0 0.890 0.870 0.890 0.860 0.900 250,000 218,160 0.8726 0.418 0.409 0.418 0.404 0.423 531,997 0.4101 -1.11%
2022-01-14 0 0.900 0.870 0.900 - - 0 0 - 0.423 0.409 0.423 - - 0 - 0.00%
2022-01-13 0 0.900 0.880 0.900 0.890 0.910 34,000 30,500 0.8971 0.423 0.414 0.423 0.418 0.428 72,352 0.4216 1.12%
2022-01-12 0 0.890 0.860 0.890 - - 0 0 - 0.418 0.404 0.418 - - 0 - 0.00%
2022-01-11 0 0.890 0.870 0.900 - - 0 0 - 0.418 0.409 0.423 - - 0 - 1.14%
2022-01-10 0 0.880 0.880 0.900 0.880 0.880 26,000 22,880 0.8800 0.414 0.414 0.423 0.414 0.414 55,328 0.4135 0.00%
2022-01-07 0 0.880 0.860 0.880 0.870 0.890 138,000 121,380 0.8796 0.414 0.404 0.414 0.409 0.418 293,662 0.4133 0.00%
2022-01-06 0 0.880 0.860 0.880 0.870 0.880 72,000 62,760 0.8717 0.414 0.404 0.414 0.409 0.414 153,215 0.4096 1.15%
2022-01-05 0 0.870 0.860 0.880 - - 0 0 - 0.409 0.404 0.414 - - 0 - 0.00%
2022-01-04 0 0.870 0.860 0.880 0.860 0.880 70,000 61,000 0.8714 0.409 0.404 0.414 0.404 0.414 148,959 0.4095 0.00%
2022-01-03 0 0.870 0.860 0.870 0.860 0.870 86,000 74,680 0.8684 0.409 0.404 0.409 0.404 0.409 183,007 0.4081 1.16%
2021-12-31 0 0.860 0.860 0.870 - - 0 0 - 0.404 0.404 0.409 - - 0 - 0.00%
2021-12-30 0 0.860 0.860 0.870 0.860 0.880 112,000 97,360 0.8693 0.404 0.404 0.409 0.404 0.414 238,334 0.4085 -1.15%
2021-12-29 0 0.870 0.850 0.870 0.860 0.880 96,000 82,640 0.8608 0.409 0.399 0.409 0.404 0.414 204,287 0.4045 -1.14%
2021-12-28 0 0.880 0.870 0.880 - - 0 0 - 0.414 0.409 0.414 - - 0 - 0.00%
2021-12-24 0 0.880 0.860 0.880 0.880 0.880 8,000 7,040 0.8800 0.414 0.404 0.414 0.414 0.414 17,024 0.4135 0.00%
2021-12-23 0 0.880 0.860 0.880 0.860 0.900 214,000 186,100 0.8696 0.414 0.404 0.414 0.404 0.423 455,389 0.4087 -3.30%
2021-12-22 0 0.910 0.880 0.910 0.870 0.910 166,000 145,540 0.8767 0.428 0.414 0.428 0.409 0.428 353,246 0.4120 5.81%
2021-12-21 0 0.860 0.840 0.860 0.840 0.910 620,000 532,380 0.8587 0.404 0.395 0.404 0.395 0.428 1,319,352 0.4035 1.18%
2021-12-20 0 0.850 0.850 0.860 0.830 0.940 684,000 596,020 0.8714 0.399 0.399 0.404 0.390 0.442 1,455,543 0.4095 -9.57%
2021-12-17 0 0.940 0.910 0.940 0.890 0.940 980,000 885,740 0.9038 0.442 0.428 0.442 0.418 0.442 2,085,427 0.4247 5.62%
2021-12-16 0 0.890 0.880 0.900 0.890 0.890 1,026,000 913,140 0.8900 0.418 0.414 0.423 0.418 0.418 2,183,314 0.4182 1.14%
2021-12-15 0 0.880 0.860 0.880 0.840 0.880 330,000 286,360 0.8678 0.414 0.404 0.414 0.395 0.414 702,236 0.4078 2.33%
2021-12-14 0 0.860 0.850 0.870 0.850 0.850 70,000 59,500 0.8500 0.404 0.399 0.409 0.399 0.399 148,959 0.3994 0.00%
2021-12-13 0 0.860 0.850 0.880 0.850 0.880 14,000 12,180 0.8700 0.404 0.399 0.414 0.399 0.414 29,792 0.4088 -1.15%
2021-12-10 0 0.870 0.850 0.870 0.820 0.870 202,000 170,060 0.8419 0.409 0.399 0.409 0.385 0.409 429,853 0.3956 -1.14%
2021-12-09 0 0.880 0.860 0.890 - - 0 0 - 0.414 0.404 0.418 - - 0 - 0.00%
2021-12-08 0 0.880 0.860 0.880 - - 0 0 - 0.414 0.404 0.414 - - 0 - 0.00%
2021-12-07 0 0.880 0.860 0.890 - - 0 0 - 0.414 0.404 0.418 - - 0 - 0.00%
2021-12-06 0 0.880 0.860 0.880 0.860 0.880 126,000 108,700 0.8627 0.414 0.404 0.414 0.404 0.414 268,126 0.4054 0.00%
2021-12-03 0 0.880 0.860 0.880 - - 0 0 - 0.414 0.404 0.414 - - 0 - 0.00%
2021-12-02 0 0.880 0.860 0.880 - - 0 0 - 0.414 0.404 0.414 - - 0 - 0.00%
2021-12-01 0 0.880 0.860 0.880 0.850 0.880 32,000 27,560 0.8613 0.414 0.404 0.414 0.399 0.414 68,096 0.4047 -1.12%
2021-11-30 0 0.890 0.860 0.890 0.860 0.890 50,000 43,720 0.8744 0.418 0.404 0.418 0.404 0.418 106,399 0.4109 3.49%
2021-11-29 0 0.860 0.870 0.890 0.850 0.900 58,000 50,420 0.8693 0.404 0.409 0.418 0.399 0.423 123,423 0.4085 -4.44%
2021-11-26 0 0.900 0.870 0.900 - - 0 0 - 0.423 0.409 0.423 - - 0 - 0.00%
2021-11-25 0 0.900 0.860 0.900 - - 0 0 - 0.423 0.404 0.423 - - 0 - 0.00%
2021-11-24 0 0.900 0.860 0.900 - - 0 0 - 0.423 0.404 0.423 - - 0 - 0.00%
2021-11-23 0 0.900 0.860 0.900 0.880 0.900 4,000 3,560 0.8900 0.423 0.404 0.423 0.414 0.423 8,512 0.4182 3.45%
2021-11-22 0 0.870 0.850 0.880 0.860 0.890 76,000 66,320 0.8726 0.409 0.399 0.414 0.404 0.418 161,727 0.4101 0.00%
2021-11-19 0 0.870 0.860 0.870 0.860 0.880 20,000 17,240 0.8620 0.409 0.404 0.409 0.404 0.414 42,560 0.4051 1.16%
2021-11-18 0 0.860 0.850 0.860 0.840 0.860 12,000 10,200 0.8500 0.404 0.399 0.404 0.395 0.404 25,536 0.3994 -2.27%
2021-11-17 0 0.880 0.850 0.880 0.850 0.880 198,000 170,280 0.8600 0.414 0.399 0.414 0.399 0.414 421,341 0.4041 0.00%
2021-11-16 0 0.880 0.860 0.880 0.870 0.880 48,000 41,960 0.8742 0.414 0.404 0.414 0.409 0.414 102,143 0.4108 -2.22%
2021-11-15 0 0.900 0.880 0.900 0.880 0.900 16,000 14,160 0.8850 0.423 0.414 0.423 0.414 0.423 34,048 0.4159 1.12%
2021-11-12 0 0.890 0.880 0.900 0.880 0.900 20,000 17,640 0.8820 0.418 0.414 0.423 0.414 0.423 42,560 0.4145 0.00%
2021-11-11 0 0.890 0.870 0.890 - - 0 0 - 0.418 0.409 0.418 - - 0 - 0.00%
2021-11-10 0 0.890 0.880 0.910 - - 0 0 - 0.418 0.414 0.428 - - 0 - 0.00%
2021-11-09 0 0.890 0.880 0.910 - - 0 0 - 0.418 0.414 0.428 - - 0 - 0.00%
2021-11-08 0 0.890 0.870 0.890 0.900 0.910 42,000 37,820 0.9005 0.418 0.409 0.418 0.423 0.428 89,375 0.4232 -1.11%
2021-11-05 0 0.900 0.870 0.900 0.880 0.900 130,000 116,320 0.8948 0.423 0.409 0.423 0.414 0.423 276,638 0.4205 0.00%
2021-11-04 0 0.900 0.870 0.900 - - 0 0 - 0.423 0.409 0.423 - - 0 - -1.10%
2021-11-03 0 0.910 0.870 0.910 0.860 0.910 66,000 57,400 0.8697 0.428 0.409 0.428 0.404 0.428 140,447 0.4087 1.11%
2021-11-02 0 0.900 0.870 0.900 0.870 0.910 16,000 14,340 0.8963 0.423 0.409 0.423 0.409 0.428 34,048 0.4212 2.27%
2021-11-01 0 0.880 0.880 0.900 0.850 0.900 176,000 155,440 0.8832 0.414 0.414 0.423 0.399 0.423 374,526 0.4150 -2.22%
2021-10-29 0 0.900 0.880 0.900 0.880 0.900 464,000 412,540 0.8891 0.423 0.414 0.423 0.414 0.423 987,386 0.4178 0.00%
2021-10-28 0 0.900 0.900 0.920 0.900 0.930 154,000 140,900 0.9149 0.423 0.423 0.432 0.423 0.437 327,710 0.4300 -1.10%
2021-10-27 0 0.910 0.900 0.910 0.910 0.910 114,000 103,740 0.9100 0.428 0.423 0.428 0.428 0.428 242,590 0.4276 -2.15%
2021-10-26 0 0.930 0.910 0.930 0.900 0.950 266,000 242,800 0.9128 0.437 0.428 0.437 0.423 0.446 566,044 0.4289 -2.11%
2021-10-25 0 0.950 0.940 0.950 0.930 0.960 90,000 85,140 0.9460 0.446 0.442 0.446 0.437 0.451 191,519 0.4446 -1.04%
2021-10-22 0 0.960 0.930 0.960 0.960 0.960 4,000 3,840 0.9600 0.451 0.437 0.451 0.451 0.451 8,512 0.4511 0.00%
2021-10-21 0 0.960 0.920 0.960 0.950 0.960 34,000 32,340 0.9512 0.451 0.432 0.451 0.446 0.451 72,352 0.4470 1.05%
2021-10-20 0 0.950 0.920 0.950 0.930 0.960 44,000 41,300 0.9386 0.446 0.432 0.446 0.437 0.451 93,631 0.4411 -1.04%
2021-10-19 0 0.960 0.930 0.960 0.930 0.960 1,648,000 1,542,460 0.9360 0.451 0.437 0.451 0.437 0.451 3,506,922 0.4398 3.23%
2021-10-18 0 0.930 0.910 0.930 0.880 0.930 1,814,000 1,607,460 0.8861 0.437 0.428 0.437 0.414 0.437 3,860,167 0.4164 4.49%
2021-10-15 0 0.890 0.860 0.890 - - 0 0 - 0.418 0.404 0.418 - - 0 - 0.00%
2021-10-12 0 0.890 0.850 0.890 - - 0 0 - 0.418 0.399 0.418 - - 0 - 0.00%
2021-10-11 0 0.890 0.870 0.890 0.880 0.890 52,000 46,000 0.8846 0.418 0.409 0.418 0.414 0.418 110,655 0.4157 1.14%
2021-10-08 0 0.880 0.880 0.890 0.850 0.890 136,000 116,840 0.8591 0.414 0.414 0.418 0.399 0.418 289,406 0.4037 1.15%
2021-10-07 0 0.870 0.850 0.870 0.860 0.880 8,000 6,960 0.8700 0.409 0.399 0.409 0.404 0.414 17,024 0.4088 1.16%
2021-10-06 0 0.860 0.840 0.860 - - 0 0 - 0.404 0.395 0.404 - - 0 - 0.00%
2021-10-05 0 0.860 0.840 0.860 0.840 0.860 122,000 103,520 0.8485 0.404 0.395 0.404 0.395 0.404 259,614 0.3987 0.00%
2021-10-04 0 0.860 0.830 0.860 - - 0 0 - 0.404 0.390 0.404 - - 0 - -1.15%
2021-09-30 0 0.870 0.840 0.870 0.830 0.870 68,000 56,980 0.8379 0.409 0.395 0.409 0.390 0.409 144,703 0.3938 0.00%
2021-09-29 0 0.870 0.840 0.870 0.840 0.900 62,000 52,660 0.8494 0.409 0.395 0.409 0.395 0.423 131,935 0.3991 0.00%
2021-09-28 0 0.870 0.840 0.890 0.860 0.870 4,000 3,460 0.8650 0.409 0.395 0.418 0.404 0.409 8,512 0.4065 2.35%
2021-09-27 0 0.850 0.830 0.840 0.850 0.850 182,000 154,700 0.8500 0.399 0.390 0.395 0.399 0.399 387,294 0.3994 -5.56%
2021-09-24 0 0.900 0.850 0.900 0.860 0.900 52,000 44,800 0.8615 0.423 0.399 0.423 0.404 0.423 110,655 0.4049 2.27%
2021-09-23 0 0.880 0.860 0.880 0.810 0.890 354,000 306,340 0.8654 0.414 0.404 0.414 0.381 0.418 753,307 0.4067 -3.30%
2021-09-21 0 0.910 0.890 0.930 0.880 0.910 170,000 152,720 0.8984 0.428 0.418 0.437 0.414 0.428 361,758 0.4222 -2.15%
2021-09-20 0 0.930 0.910 0.930 0.910 0.940 116,000 106,180 0.9153 0.437 0.428 0.437 0.428 0.442 246,846 0.4301 -1.06%
2021-09-17 0 0.940 0.910 0.940 0.940 0.940 64,000 60,160 0.9400 0.442 0.428 0.442 0.442 0.442 136,191 0.4417 0.00%
2021-09-16 0 0.940 0.920 0.940 0.920 0.970 486,000 461,460 0.9495 0.442 0.432 0.442 0.432 0.456 1,034,201 0.4462 -1.05%
2021-09-15 0 0.990 0.970 0.990 0.970 1.000 332,000 326,780 0.9843 0.446 0.437 0.446 0.437 0.451 736,239 0.4439 1.02%
2021-09-14 0 0.980 0.960 0.980 0.960 0.980 268,000 259,740 0.9692 0.442 0.433 0.442 0.433 0.442 594,313 0.4370 0.00%
2021-09-13 0 0.980 0.980 0.990 0.980 0.990 114,000 111,780 0.9805 0.442 0.442 0.446 0.442 0.446 252,805 0.4422 0.00%
2021-09-10 0 0.980 0.970 0.990 0.980 0.980 166,000 162,680 0.9800 0.442 0.437 0.446 0.442 0.442 368,119 0.4419 0.00%
2021-09-09 0 0.980 0.960 0.980 0.950 0.980 216,000 208,180 0.9638 0.442 0.433 0.442 0.428 0.442 478,999 0.4346 2.08%
2021-09-08 0 0.960 0.960 0.980 0.960 1.010 634,000 620,080 0.9780 0.433 0.433 0.442 0.433 0.455 1,405,949 0.4410 -3.03%
2021-09-07 0 0.990 0.980 1.000 0.980 0.990 162,000 159,820 0.9865 0.446 0.442 0.451 0.442 0.446 359,249 0.4449 -1.00%
2021-09-06 0 1.000 0.980 1.000 0.960 1.050 1,780,000 1,767,040 0.9927 0.451 0.442 0.451 0.433 0.473 3,947,303 0.4477 2.04%
2021-09-03 0 0.980 0.960 0.980 0.950 0.990 442,000 428,720 0.9700 0.442 0.433 0.442 0.428 0.446 980,173 0.4374 2.08%
2021-09-02 0 0.960 0.940 0.970 0.930 0.980 654,000 623,080 0.9527 0.433 0.424 0.437 0.419 0.442 1,450,301 0.4296 -1.03%
2021-09-01 0 0.970 0.960 0.970 0.960 1.010 2,026,000 1,999,380 0.9869 0.437 0.433 0.437 0.433 0.455 4,492,829 0.4450 1.04%
2021-08-31 0 0.960 0.960 0.970 0.910 0.970 1,434,000 1,350,300 0.9416 0.433 0.433 0.437 0.410 0.437 3,180,018 0.4246 4.35%
2021-08-30 0 0.920 0.910 0.930 0.900 0.940 1,162,000 1,062,920 0.9147 0.415 0.410 0.419 0.406 0.424 2,576,835 0.4125 4.55%
2021-08-27 0 0.880 0.860 0.880 0.850 0.900 768,000 670,060 0.8725 0.397 0.388 0.397 0.383 0.406 1,703,106 0.3934 1.15%
2021-08-26 0 0.870 0.840 0.870 - - 0 0 - 0.392 0.379 0.392 - - 0 - 0.00%
2021-08-25 0 0.870 0.840 0.870 0.860 0.870 6,000 5,180 0.8633 0.392 0.379 0.392 0.388 0.392 13,306 0.3893 1.16%
2021-08-24 0 0.860 0.830 0.860 - - 0 0 - 0.388 0.374 0.388 - - 0 - 0.00%
2021-08-23 0 0.860 0.830 0.860 - - 0 0 - 0.388 0.374 0.388 - - 0 - 0.00%
2021-08-20 0 0.860 0.830 0.860 0.840 0.860 8,000 6,760 0.8450 0.388 0.374 0.388 0.379 0.388 17,741 0.3810 0.00%
2021-08-19 0 0.860 0.860 0.870 0.840 0.870 24,000 20,240 0.8433 0.388 0.388 0.392 0.379 0.392 53,222 0.3803 1.18%
2021-08-18 0 0.850 0.830 0.850 - - 0 0 - 0.383 0.374 0.383 - - 0 - 0.00%
2021-08-17 0 0.850 0.830 0.850 0.830 0.950 272,000 238,020 0.8751 0.383 0.374 0.383 0.374 0.428 603,183 0.3946 1.19%
2021-08-16 0 0.840 0.840 0.860 0.840 0.850 16,000 13,460 0.8413 0.379 0.379 0.388 0.379 0.383 35,481 0.3794 0.00%
2021-08-13 0 0.840 0.830 0.840 0.830 0.840 108,000 89,660 0.8302 0.379 0.374 0.379 0.374 0.379 239,499 0.3744 0.00%
2021-08-12 0 0.840 0.830 0.840 0.840 0.860 8,000 6,780 0.8475 0.379 0.374 0.379 0.379 0.388 17,741 0.3822 1.20%
2021-08-11 0 0.830 0.820 0.850 0.820 0.840 68,000 56,060 0.8244 0.374 0.370 0.383 0.370 0.379 150,796 0.3718 -2.35%
2021-08-10 0 0.850 0.830 0.850 0.850 0.860 58,000 49,520 0.8538 0.383 0.374 0.383 0.383 0.388 128,620 0.3850 1.19%
2021-08-09 0 0.840 0.830 0.840 0.830 0.840 82,000 68,080 0.8302 0.379 0.374 0.379 0.374 0.379 181,842 0.3744 -1.18%
2021-08-06 0 0.850 0.820 0.850 0.850 0.860 80,000 68,360 0.8545 0.383 0.370 0.383 0.383 0.388 177,407 0.3853 0.00%
2021-08-05 0 0.850 0.830 0.850 0.820 0.850 34,000 28,160 0.8282 0.383 0.374 0.383 0.370 0.383 75,398 0.3735 1.19%
2021-08-04 0 0.840 0.830 0.840 0.820 0.880 278,000 231,940 0.8343 0.379 0.374 0.379 0.370 0.397 616,489 0.3762 -1.18%
2021-08-03 0 0.850 0.830 0.850 0.850 0.850 16,000 13,600 0.8500 0.383 0.374 0.383 0.383 0.383 35,481 0.3833 0.00%
2021-08-02 0 0.850 0.820 0.860 - - 0 0 - 0.383 0.370 0.388 - - 0 - 0.00%
2021-07-30 0 0.850 0.830 0.850 0.820 0.940 1,196,000 1,028,260 0.8597 0.383 0.374 0.383 0.370 0.424 2,652,233 0.3877 3.66%
2021-07-29 0 0.820 0.780 0.820 0.810 0.820 40,000 32,420 0.8105 0.370 0.352 0.370 0.365 0.370 88,703 0.3655 1.23%
2021-07-28 0 0.810 0.750 0.810 - - 0 0 - 0.365 0.338 0.365 - - 0 - 0.00%
2021-07-27 0 0.810 0.760 0.810 0.750 0.810 54,000 41,680 0.7719 0.365 0.343 0.365 0.338 0.365 119,750 0.3481 0.00%
2021-07-26 0 0.810 0.800 0.810 0.780 0.830 58,000 46,480 0.8014 0.365 0.361 0.365 0.352 0.374 128,620 0.3614 -1.22%
2021-07-23 0 0.820 0.800 0.820 0.800 0.820 76,000 60,880 0.8011 0.370 0.361 0.370 0.361 0.370 168,537 0.3612 0.00%
2021-07-22 0 0.820 0.790 0.820 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2021-07-21 0 0.820 0.780 0.820 - - 0 0 - 0.370 0.352 0.370 - - 0 - 0.00%
2021-07-20 0 0.820 0.780 0.820 0.780 0.820 38,000 30,040 0.7905 0.370 0.352 0.370 0.352 0.370 84,268 0.3565 -1.20%
2021-07-19 0 0.830 0.800 0.830 0.800 0.830 60,000 48,060 0.8010 0.374 0.361 0.374 0.361 0.374 133,055 0.3612 1.22%
2021-07-16 0 0.820 0.790 0.820 0.800 0.830 34,000 27,360 0.8047 0.370 0.356 0.370 0.361 0.374 75,398 0.3629 -1.20%
2021-07-15 0 0.830 0.780 0.830 0.800 0.830 62,000 50,460 0.8139 0.374 0.352 0.374 0.361 0.374 137,490 0.3670 -2.35%
2021-07-14 0 0.850 0.800 0.850 0.800 0.860 346,000 279,540 0.8079 0.383 0.361 0.383 0.361 0.388 767,285 0.3643 -3.41%
2021-07-13 0 0.880 0.830 0.880 0.830 0.880 8,000 6,740 0.8425 0.397 0.374 0.397 0.374 0.397 17,741 0.3799 3.53%
2021-07-12 0 0.850 0.800 0.870 - - 0 0 - 0.383 0.361 0.392 - - 0 - 0.00%
2021-07-09 0 0.850 0.800 0.850 0.800 0.850 8,000 6,580 0.8225 0.383 0.361 0.383 0.361 0.383 17,741 0.3709 6.25%
2021-07-08 0 0.800 0.800 0.850 0.800 0.810 16,000 12,820 0.8013 0.361 0.361 0.383 0.361 0.365 35,481 0.3613 -8.05%
2021-07-07 0 0.870 0.800 0.870 0.800 0.880 12,000 9,900 0.8250 0.392 0.361 0.392 0.361 0.397 26,611 0.3720 0.00%
2021-07-06 0 0.870 0.800 0.870 - - 0 0 - 0.392 0.361 0.392 - - 0 - 0.00%
2021-07-05 0 0.870 0.810 0.870 0.880 0.880 4,000 3,520 0.8800 0.392 0.365 0.392 0.397 0.397 8,870 0.3968 4.82%
2021-07-02 0 0.830 0.790 0.830 0.800 0.890 122,000 102,680 0.8416 0.374 0.356 0.374 0.361 0.401 270,545 0.3795 -5.68%
2021-06-30 0 0.880 0.850 0.880 0.880 0.900 80,000 70,920 0.8865 0.397 0.383 0.397 0.397 0.406 177,407 0.3998 0.00%
2021-06-29 0 0.880 0.800 0.880 0.890 0.900 26,000 23,340 0.8977 0.397 0.361 0.397 0.401 0.406 57,657 0.4048 -3.30%
2021-06-28 0 0.910 0.800 0.920 0.880 0.950 238,000 225,620 0.9480 0.410 0.361 0.415 0.397 0.428 527,785 0.4275 12.35%
2021-06-25 0 0.810 0.780 0.810 0.810 0.820 4,000 3,260 0.8150 0.365 0.352 0.365 0.365 0.370 8,870 0.3675 -2.41%
2021-06-24 0 0.830 0.780 0.840 0.790 0.850 16,000 12,820 0.8013 0.374 0.352 0.379 0.356 0.383 35,481 0.3613 2.47%
2021-06-23 0 0.810 0.780 0.810 - - 0 0 - 0.365 0.352 0.365 - - 0 - 0.00%
2021-06-22 0 0.810 0.750 0.820 0.820 0.820 8,000 6,560 0.8200 0.365 0.338 0.370 0.370 0.370 17,741 0.3698 1.25%
2021-06-21 0 0.800 0.760 0.810 0.750 0.810 150,000 113,880 0.7592 0.361 0.343 0.365 0.338 0.365 332,638 0.3424 -3.61%
2021-06-18 0 0.830 0.740 0.830 - - 0 0 - 0.374 0.334 0.374 - - 0 - 0.00%
2021-06-17 0 0.830 0.730 0.830 0.830 0.830 2,000 1,660 0.8300 0.374 0.329 0.374 0.374 0.374 4,435 0.3743 1.22%
2021-06-16 0 0.820 0.730 0.820 - - 0 0 - 0.370 0.329 0.370 - - 0 - 0.00%
2021-06-15 0 0.820 0.750 0.820 - - 0 0 - 0.370 0.338 0.370 - - 0 - 0.00%
2021-06-11 0 0.820 0.750 0.820 - - 0 0 - 0.370 0.338 0.370 - - 0 - 0.00%
2021-06-10 0 0.820 0.740 0.820 - - 0 0 - 0.370 0.334 0.370 - - 0 - 0.00%
2021-06-09 0 0.820 0.730 0.820 - - 0 0 - 0.370 0.329 0.370 - - 0 - 0.00%
2021-06-08 0 0.820 0.730 0.820 - - 0 0 - 0.370 0.329 0.370 - - 0 - 0.00%
2021-06-07 0 0.820 0.750 0.820 0.820 0.830 70,000 58,000 0.8286 0.370 0.338 0.370 0.370 0.374 155,231 0.3736 -1.20%
2021-06-04 0 0.830 0.740 0.830 - - 0 0 - 0.374 0.334 0.374 - - 0 - 0.00%
2021-06-03 0 0.830 0.740 0.820 0.830 0.830 2,000 1,660 0.8300 0.374 0.334 0.370 0.374 0.374 4,435 0.3743 5.06%
2021-06-02 0 0.790 0.760 0.790 0.780 0.820 42,000 33,700 0.8024 0.356 0.343 0.356 0.352 0.370 93,139 0.3618 0.00%
2021-06-01 0 0.790 0.780 0.810 0.790 0.820 94,000 75,040 0.7983 0.356 0.352 0.365 0.356 0.370 208,453 0.3600 -3.07%
2021-05-31 0 0.890 0.840 0.890 0.850 0.890 70,000 60,520 0.8646 0.368 0.347 0.368 0.351 0.368 169,516 0.3570 0.00%
2021-05-28 0 0.890 0.860 0.890 0.850 0.890 32,000 27,280 0.8525 0.368 0.355 0.368 0.351 0.368 77,493 0.3520 0.00%
2021-05-27 0 0.890 0.830 0.900 - - 0 0 - 0.368 0.343 0.372 - - 0 - 0.00%
2021-05-26 0 0.890 0.830 0.890 0.890 0.890 2,000 1,780 0.8900 0.368 0.343 0.368 0.368 0.368 4,843 0.3675 3.49%
2021-05-25 0 0.860 0.830 0.860 0.860 0.860 8,000 6,880 0.8600 0.355 0.343 0.355 0.355 0.355 19,373 0.3551 0.00%
2021-05-24 0 0.860 0.830 0.860 - - 0 0 - 0.355 0.343 0.355 - - 0 - 0.00%
2021-05-21 0 0.860 0.830 0.860 0.860 0.860 4,000 3,440 0.8600 0.355 0.343 0.355 0.355 0.355 9,687 0.3551 2.38%
2021-05-20 0 0.840 0.840 0.860 0.840 0.860 34,000 29,000 0.8529 0.347 0.347 0.355 0.347 0.355 82,336 0.3522 -2.33%
2021-05-18 0 0.860 0.830 0.860 0.860 0.860 4,000 3,440 0.8600 0.355 0.343 0.355 0.355 0.355 9,687 0.3551 2.38%
2021-05-17 0 0.840 0.830 0.860 0.840 0.840 6,000 5,040 0.8400 0.347 0.343 0.355 0.347 0.347 14,530 0.3469 -2.33%
2021-05-14 0 0.860 0.830 0.880 - - 0 0 - 0.355 0.343 0.363 - - 0 - 0.00%
2021-05-13 0 0.860 0.830 0.870 0.860 0.860 22,000 18,920 0.8600 0.355 0.343 0.359 0.355 0.355 53,276 0.3551 0.00%
2021-05-12 0 0.860 0.850 0.860 0.860 0.870 26,000 22,500 0.8654 0.355 0.351 0.355 0.355 0.359 62,963 0.3574 0.00%
2021-05-11 0 0.860 0.830 0.880 - - 0 0 - 0.355 0.343 0.363 - - 0 - 0.00%
2021-05-10 0 0.860 0.830 0.870 0.820 0.870 58,000 47,800 0.8241 0.355 0.343 0.359 0.339 0.359 140,456 0.3403 1.18%
2021-05-07 0 0.850 0.820 0.850 - - 0 0 - 0.351 0.339 0.351 - - 0 - 0.00%
2021-05-06 0 0.850 0.820 0.850 0.820 0.850 46,000 38,240 0.8313 0.351 0.339 0.351 0.339 0.351 111,396 0.3433 -2.30%
2021-05-05 0 0.870 0.830 0.870 0.840 0.870 88,000 74,100 0.8420 0.359 0.343 0.359 0.347 0.359 213,106 0.3477 0.00%
2021-05-04 0 0.870 0.840 0.870 0.820 0.870 28,000 23,320 0.8329 0.359 0.347 0.359 0.339 0.359 67,806 0.3439 3.57%
2021-05-03 0 0.840 0.830 0.850 - - 0 0 - 0.347 0.343 0.351 - - 0 - 0.00%
2021-04-30 0 0.840 0.820 0.840 - - 0 0 - 0.347 0.339 0.347 - - 0 - 0.00%
2021-04-29 0 0.840 0.820 0.840 0.820 0.840 124,000 102,060 0.8231 0.347 0.339 0.347 0.339 0.347 300,286 0.3399 1.20%
2021-04-28 0 0.830 0.810 0.840 - - 0 0 - 0.343 0.334 0.347 - - 0 - 0.00%
2021-04-27 0 0.830 0.820 0.840 0.820 0.860 100,000 83,480 0.8348 0.343 0.339 0.347 0.339 0.355 242,166 0.3447 -3.49%
2021-04-26 0 0.860 0.830 0.860 0.840 0.860 56,000 47,120 0.8414 0.355 0.343 0.355 0.347 0.355 135,613 0.3475 1.18%
2021-04-23 0 0.850 0.850 0.860 0.850 0.850 58,000 49,300 0.8500 0.351 0.351 0.355 0.351 0.351 140,456 0.3510 -1.16%
2021-04-22 0 0.860 0.840 0.870 0.860 0.860 10,000 8,600 0.8600 0.355 0.347 0.359 0.355 0.355 24,217 0.3551 -1.15%
2021-04-21 0 0.870 0.840 0.870 0.830 0.870 6,000 5,120 0.8533 0.359 0.347 0.359 0.343 0.359 14,530 0.3524 1.16%
2021-04-20 0 0.860 0.830 0.860 - - 0 0 - 0.355 0.343 0.355 - - 0 - 0.00%
2021-04-19 0 0.860 0.820 0.860 - - 0 0 - 0.355 0.339 0.355 - - 0 - -1.15%
2021-04-16 0 0.870 0.820 0.870 0.870 0.870 2,000 1,740 0.8700 0.359 0.339 0.359 0.359 0.359 4,843 0.3593 4.82%
2021-04-15 0 0.830 0.830 0.880 0.830 0.840 80,000 67,060 0.8383 0.343 0.343 0.363 0.343 0.347 193,733 0.3461 -6.74%
2021-04-14 0 0.890 0.830 0.890 0.830 0.900 56,000 46,620 0.8325 0.368 0.343 0.368 0.343 0.372 135,613 0.3438 5.95%
2021-04-13 0 0.840 0.820 0.840 - - 0 0 - 0.347 0.339 0.347 - - 0 - 0.00%
2021-04-12 0 0.840 0.830 0.860 0.780 0.860 126,000 102,460 0.8132 0.347 0.343 0.355 0.322 0.355 305,129 0.3358 -3.45%
2021-04-09 0 0.870 0.850 0.890 0.850 0.870 84,000 71,640 0.8529 0.359 0.351 0.368 0.351 0.359 203,419 0.3522 0.00%
2021-04-08 0 0.870 0.860 0.870 0.870 0.900 44,000 38,820 0.8823 0.359 0.355 0.359 0.359 0.372 106,553 0.3643 -1.14%
2021-04-07 0 0.880 0.840 0.880 0.850 0.880 74,000 63,380 0.8565 0.363 0.347 0.363 0.351 0.363 179,203 0.3537 -1.12%
2021-04-01 0 0.890 0.860 0.890 0.860 0.900 28,000 24,160 0.8629 0.368 0.355 0.368 0.355 0.372 67,806 0.3563 3.49%
2021-03-31 0 0.860 0.840 0.860 0.840 0.860 52,000 43,720 0.8408 0.355 0.347 0.355 0.347 0.355 125,926 0.3472 -2.27%
2021-03-30 0 0.880 0.850 0.880 0.830 0.880 108,000 91,320 0.8456 0.363 0.351 0.363 0.343 0.363 261,539 0.3492 3.53%
2021-03-29 0 0.850 0.850 0.890 0.830 0.850 42,000 35,320 0.8410 0.351 0.351 0.368 0.343 0.351 101,710 0.3473 2.41%
2021-03-26 0 0.830 0.800 0.840 0.810 0.830 126,000 103,800 0.8238 0.343 0.330 0.347 0.334 0.343 305,129 0.3402 -2.35%
2021-03-25 0 0.850 0.820 0.850 0.830 0.850 22,000 18,300 0.8318 0.351 0.339 0.351 0.343 0.351 53,276 0.3435 0.00%
2021-03-24 0 0.850 0.820 0.850 0.820 0.900 306,000 259,000 0.8464 0.351 0.339 0.351 0.339 0.372 741,027 0.3495 2.41%
2021-03-23 0 0.830 0.800 0.830 0.810 0.830 132,000 107,840 0.8170 0.343 0.330 0.343 0.334 0.343 319,659 0.3374 0.00%
2021-03-22 0 0.830 0.800 0.840 0.800 0.850 208,000 171,560 0.8248 0.343 0.330 0.347 0.330 0.351 503,705 0.3406 1.22%
2021-03-19 0 0.820 0.800 0.820 0.810 0.820 32,000 26,140 0.8169 0.339 0.330 0.339 0.334 0.339 77,493 0.3373 -1.20%
2021-03-18 0 0.830 0.800 0.830 0.820 0.830 22,000 18,100 0.8227 0.343 0.330 0.343 0.339 0.343 53,276 0.3397 3.75%
2021-03-17 0 0.800 0.800 0.840 0.800 0.800 20,000 16,000 0.8000 0.330 0.330 0.347 0.330 0.330 48,433 0.3304 -1.23%
2021-03-16 0 0.810 0.800 0.850 - - 2,000 1,620 0.8100 0.334 0.330 0.351 - - 4,843 0.3345 0.00%
2021-03-15 0 0.810 0.790 0.810 0.760 0.810 52,000 39,620 0.7619 0.334 0.326 0.334 0.314 0.334 125,926 0.3146 0.00%
2021-03-12 0 0.810 0.750 0.810 0.800 0.840 72,000 59,040 0.8200 0.334 0.310 0.334 0.330 0.347 174,359 0.3386 -1.22%
2021-03-11 0 0.820 0.790 0.820 0.800 0.820 152,000 121,640 0.8003 0.339 0.326 0.339 0.330 0.339 368,092 0.3305 -1.20%
2021-03-10 0 0.830 0.800 0.830 0.720 0.830 54,000 41,460 0.7678 0.343 0.330 0.343 0.297 0.343 130,770 0.3170 -1.19%
2021-03-09 0 0.840 0.800 0.840 0.800 0.840 70,000 56,080 0.8011 0.347 0.330 0.347 0.330 0.347 169,516 0.3308 0.00%
2021-03-08 0 0.840 0.820 0.840 - - 0 0 - 0.347 0.339 0.347 - - 0 - 0.00%
2021-03-05 0 0.840 0.820 0.840 0.830 0.860 172,000 144,920 0.8426 0.347 0.339 0.347 0.343 0.355 416,525 0.3479 0.00%
2021-03-04 0 0.840 0.820 0.840 0.820 0.840 38,000 31,280 0.8232 0.347 0.339 0.347 0.339 0.347 92,023 0.3399 0.00%
2021-03-03 0 0.840 0.820 0.840 0.840 0.850 30,000 25,240 0.8413 0.347 0.339 0.347 0.347 0.351 72,650 0.3474 0.00%
2021-03-02 0 0.840 0.820 0.840 - - 0 0 - 0.347 0.339 0.347 - - 0 - 0.00%
2021-03-01 0 0.840 0.820 0.840 0.820 0.840 24,000 19,720 0.8217 0.347 0.339 0.347 0.339 0.347 58,120 0.3393 1.20%
2021-02-26 0 0.830 0.820 0.830 0.810 0.830 48,000 39,400 0.8208 0.343 0.339 0.343 0.334 0.343 116,240 0.3390 -1.19%
2021-02-25 0 0.840 0.810 0.840 0.820 0.850 6,000 5,020 0.8367 0.347 0.334 0.347 0.339 0.351 14,530 0.3455 2.44%
2021-02-24 0 0.820 0.810 0.820 0.800 0.830 90,000 72,060 0.8007 0.339 0.334 0.339 0.330 0.343 217,949 0.3306 -1.20%
2021-02-23 0 0.830 0.820 0.830 0.820 0.830 84,000 69,220 0.8240 0.343 0.339 0.343 0.339 0.343 203,419 0.3403 1.22%
2021-02-22 0 0.820 0.820 0.840 0.820 0.840 64,000 52,560 0.8213 0.339 0.339 0.347 0.339 0.347 154,986 0.3391 -2.38%
2021-02-19 0 0.840 0.820 0.840 0.820 0.840 42,000 34,480 0.8210 0.347 0.339 0.347 0.339 0.347 101,710 0.3390 -1.18%
2021-02-18 0 0.850 0.820 0.860 0.810 0.850 226,000 188,280 0.8331 0.351 0.339 0.355 0.334 0.351 547,295 0.3440 0.00%
2021-02-17 0 0.850 0.820 0.850 0.820 0.850 238,000 195,300 0.8206 0.351 0.339 0.351 0.339 0.351 576,355 0.3389 -1.16%
2021-02-16 0 0.860 0.840 0.860 0.820 0.890 334,000 285,080 0.8535 0.355 0.347 0.355 0.339 0.368 808,834 0.3525 0.00%
2021-02-11 0 0.860 0.810 0.860 0.800 0.860 40,000 32,580 0.8145 0.355 0.334 0.355 0.330 0.355 96,866 0.3363 2.38%
2021-02-10 0 0.840 0.820 0.840 0.790 0.840 226,000 183,060 0.8100 0.347 0.339 0.347 0.326 0.347 547,295 0.3345 0.00%
2021-02-09 0 0.840 0.830 0.840 0.830 0.850 154,000 129,160 0.8387 0.347 0.343 0.347 0.343 0.351 372,935 0.3463 1.20%
2021-02-08 0 0.830 0.810 0.830 0.770 0.840 604,000 496,120 0.8214 0.343 0.334 0.343 0.318 0.347 1,462,682 0.3392 3.75%
2021-02-05 0 0.800 0.800 0.830 0.800 0.830 222,000 180,700 0.8140 0.330 0.330 0.343 0.330 0.343 537,608 0.3361 -6.98%
2021-02-04 0 0.860 0.850 0.860 0.830 0.860 206,000 172,940 0.8395 0.355 0.351 0.355 0.343 0.355 498,862 0.3467 0.00%
2021-02-03 0 0.860 0.830 0.860 0.820 0.950 462,000 400,020 0.8658 0.355 0.343 0.355 0.339 0.392 1,118,806 0.3575 -2.27%
2021-02-02 0 0.880 0.850 0.880 0.780 0.880 846,000 695,680 0.8223 0.363 0.351 0.363 0.322 0.363 2,048,723 0.3396 1.15%
2021-02-01 0 0.870 0.860 0.870 0.820 1.080 3,936,000 3,664,880 0.9311 0.359 0.355 0.359 0.339 0.446 9,531,647 0.3845 -1.14%
2021-01-29 0 0.880 0.870 0.890 0.850 1.170 5,130,000 4,988,760 0.9725 0.363 0.359 0.368 0.351 0.483 12,423,107 0.4016 -17.76%
2021-01-28 0 1.070 1.060 1.070 0.850 1.490 36,956,000 46,018,300 1.2452 0.442 0.438 0.442 0.351 0.615 89,494,802 0.5142 44.59%
2021-01-27 0 0.740 0.700 0.740 0.710 0.740 184,000 131,340 0.7138 0.306 0.289 0.306 0.293 0.306 445,585 0.2948 2.78%
2021-01-26 0 0.720 0.710 0.720 0.710 0.750 232,000 168,680 0.7271 0.297 0.293 0.297 0.293 0.310 561,825 0.3002 0.00%
2021-01-25 0 0.720 0.690 0.720 0.680 0.730 68,000 48,220 0.7091 0.297 0.285 0.297 0.281 0.301 164,673 0.2928 2.86%
2021-01-22 0 0.700 0.620 0.700 0.630 0.720 62,000 39,820 0.6423 0.289 0.256 0.289 0.260 0.297 150,143 0.2652 14.75%
2021-01-21 0 0.610 0.610 0.620 - - 0 0 - 0.252 0.252 0.256 - - 0 - 1.67%
2021-01-20 0 0.600 0.600 0.620 0.600 0.610 240,000 144,020 0.6001 0.248 0.248 0.256 0.248 0.252 581,198 0.2478 -4.76%
2021-01-19 0 0.630 0.600 0.630 0.600 0.640 208,000 125,240 0.6021 0.260 0.248 0.260 0.248 0.264 503,705 0.2486 5.00%
2021-01-18 0 0.600 0.600 0.610 - - 0 0 - 0.248 0.248 0.252 - - 0 - 1.69%
2021-01-15 0 0.590 0.590 0.610 0.590 0.600 608,000 364,780 0.6000 0.244 0.244 0.252 0.244 0.248 1,472,368 0.2478 -6.35%
2021-01-14 0 0.630 0.600 0.650 0.600 0.630 252,000 151,260 0.6002 0.260 0.248 0.268 0.248 0.260 610,258 0.2479 0.00%
2021-01-13 0 0.630 0.590 0.630 0.600 0.630 162,000 97,260 0.6004 0.260 0.244 0.260 0.248 0.260 392,309 0.2479 5.00%
2021-01-12 0 0.600 0.570 0.630 0.600 0.600 60,000 36,000 0.6000 0.248 0.235 0.260 0.248 0.248 145,299 0.2478 0.00%
2021-01-11 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.248 0.248 0.256 0.248 0.248 48,433 0.2478 0.00%
2021-01-08 0 0.600 0.590 0.610 0.600 0.610 422,000 253,280 0.6002 0.248 0.244 0.252 0.248 0.252 1,021,940 0.2478 -6.25%
2021-01-07 0 0.640 0.600 0.650 0.600 0.640 176,000 106,340 0.6042 0.264 0.248 0.268 0.248 0.264 426,212 0.2495 8.47%
2021-01-06 0 0.590 0.590 0.600 0.560 0.600 24,000 13,800 0.5750 0.244 0.244 0.248 0.231 0.248 58,120 0.2374 -4.84%
2021-01-05 0 0.620 0.600 0.620 - - 0 0 - 0.256 0.248 0.256 - - 0 - -3.12%
2021-01-04 0 0.640 0.600 0.640 0.600 0.640 266,000 161,380 0.6067 0.264 0.248 0.264 0.248 0.264 644,161 0.2505 -1.54%
2020-12-31 0 0.650 0.600 0.650 - - 0 0 - 0.268 0.248 0.268 - - 0 - 0.00%
2020-12-30 0 0.650 0.600 0.650 - - 0 0 - 0.268 0.248 0.268 - - 0 - 0.00%
2020-12-29 0 0.650 0.570 0.660 0.650 0.650 2,000 1,300 0.6500 0.268 0.235 0.273 0.268 0.268 4,843 0.2684 3.17%
2020-12-28 0 0.630 0.570 0.630 0.600 0.630 58,000 34,860 0.6010 0.260 0.235 0.260 0.248 0.260 140,456 0.2482 5.00%
2020-12-24 0 0.600 0.580 0.620 - - 0 0 - 0.248 0.240 0.256 - - 0 - 0.00%
2020-12-23 0 0.600 0.590 0.600 0.600 0.600 200,000 120,000 0.6000 0.248 0.244 0.248 0.248 0.248 484,332 0.2478 1.69%
2020-12-22 0 0.590 0.590 0.610 0.590 0.610 198,000 119,540 0.6037 0.244 0.244 0.252 0.244 0.252 479,488 0.2493 -7.81%
2020-12-21 0 0.640 0.600 0.660 0.600 0.640 34,000 20,540 0.6041 0.264 0.248 0.273 0.248 0.264 82,336 0.2495 -3.03%
2020-12-18 0 0.660 0.600 0.670 0.590 0.670 448,000 272,660 0.6086 0.273 0.248 0.277 0.244 0.277 1,084,903 0.2513 0.00%
2020-12-17 0 0.660 0.600 0.680 0.640 0.660 138,000 89,740 0.6503 0.273 0.248 0.281 0.264 0.273 334,189 0.2685 3.13%
2020-12-16 0 0.640 0.600 0.640 - - 0 0 - 0.264 0.248 0.264 - - 0 - 0.00%
2020-12-15 0 0.640 0.590 0.640 0.610 0.640 112,000 68,620 0.6127 0.264 0.244 0.264 0.252 0.264 271,226 0.2530 0.00%
2020-12-14 0 0.640 0.590 0.650 - - 0 0 - 0.264 0.244 0.268 - - 0 - 0.00%
2020-12-11 0 0.640 0.590 0.640 0.600 0.640 12,000 7,280 0.6067 0.264 0.244 0.264 0.248 0.264 29,060 0.2505 1.59%
2020-12-10 0 0.630 0.590 0.650 - - 0 0 - 0.260 0.244 0.268 - - 0 - 0.00%
2020-12-09 0 0.630 0.590 0.650 - - 0 0 - 0.260 0.244 0.268 - - 0 - 0.00%
2020-12-08 0 0.630 0.590 0.650 - - 0 0 - 0.260 0.244 0.268 - - 0 - 0.00%
2020-12-07 0 0.630 0.590 0.630 - - 0 0 - 0.260 0.244 0.260 - - 0 - -3.08%
2020-12-04 0 0.650 0.580 0.650 0.640 0.650 4,000 2,580 0.6450 0.268 0.240 0.268 0.264 0.268 9,687 0.2663 1.56%
2020-12-03 0 0.640 0.580 0.650 - - 0 0 - 0.264 0.240 0.268 - - 0 - 0.00%
2020-12-02 0 0.640 0.580 0.650 - - 0 0 - 0.264 0.240 0.268 - - 0 - 0.00%
2020-12-01 0 0.640 0.580 0.650 0.640 0.640 2,000 1,280 0.6400 0.264 0.240 0.268 0.264 0.264 4,843 0.2643 1.59%
2020-11-30 0 0.630 0.580 0.640 - - 0 0 - 0.260 0.240 0.264 - - 0 - 0.00%
2020-11-27 0 0.630 0.600 0.640 - - 0 0 - 0.260 0.248 0.264 - - 0 - 0.00%
2020-11-26 0 0.630 0.600 0.630 0.630 0.630 24,000 15,120 0.6300 0.260 0.248 0.260 0.260 0.260 58,120 0.2602 -1.56%
2020-11-25 0 0.640 0.590 0.640 - - 0 0 - 0.264 0.244 0.264 - - 0 - 0.00%
2020-11-24 0 0.640 0.600 0.640 0.640 0.640 76,000 48,640 0.6400 0.264 0.248 0.264 0.264 0.264 184,046 0.2643 0.00%
2020-11-23 0 0.640 0.580 0.640 0.580 0.640 8,000 4,760 0.5950 0.264 0.240 0.264 0.240 0.264 19,373 0.2457 6.67%
2020-11-20 0 0.600 0.560 0.600 0.570 0.600 52,000 29,700 0.5712 0.248 0.231 0.248 0.235 0.248 125,926 0.2359 1.69%
2020-11-19 0 0.590 0.550 0.590 0.570 0.590 64,000 36,760 0.5744 0.244 0.227 0.244 0.235 0.244 154,986 0.2372 0.00%
2020-11-18 0 0.590 0.570 0.590 0.570 0.590 88,000 51,180 0.5816 0.244 0.235 0.244 0.235 0.244 213,106 0.2402 -4.84%
2020-11-17 0 0.620 0.580 0.620 0.610 0.620 180,000 109,820 0.6101 0.256 0.240 0.256 0.252 0.256 435,898 0.2519 5.08%
2020-11-16 0 0.590 0.580 0.590 0.610 0.610 2,000 1,220 0.6100 0.244 0.240 0.244 0.252 0.252 4,843 0.2519 -1.67%
2020-11-13 0 0.600 0.580 0.600 0.580 0.600 34,000 19,800 0.5824 0.248 0.240 0.248 0.240 0.248 82,336 0.2405 5.26%
2020-11-12 0 0.570 0.570 0.600 0.570 0.570 26,000 14,820 0.5700 0.235 0.235 0.248 0.235 0.235 62,963 0.2354 0.00%
2020-11-11 0 0.570 0.560 0.590 0.570 0.570 90,000 51,300 0.5700 0.235 0.231 0.244 0.235 0.235 217,949 0.2354 -3.39%
2020-11-10 0 0.590 0.570 0.590 0.570 0.590 290,000 165,340 0.5701 0.244 0.235 0.244 0.235 0.244 702,281 0.2354 -1.67%
2020-11-09 0 0.600 0.570 0.600 - - 0 0 - 0.248 0.235 0.248 - - 0 - -6.25%
2020-11-06 0 0.640 0.570 0.640 - - 0 0 - 0.264 0.235 0.264 - - 0 - 0.00%
2020-11-05 0 0.640 0.590 0.650 - - 0 0 - 0.264 0.244 0.268 - - 0 - 0.00%
2020-11-04 0 0.640 0.590 0.650 - - 0 0 - 0.264 0.244 0.268 - - 0 - 0.00%
2020-11-03 0 0.640 0.570 0.620 0.640 0.640 22,000 12,880 0.5855 0.264 0.235 0.256 0.264 0.264 53,276 0.2418 3.23%
2020-11-02 0 0.620 0.560 0.620 0.620 0.620 2,000 1,240 0.6200 0.256 0.231 0.256 0.256 0.256 4,843 0.2560 3.33%
2020-10-30 0 0.600 0.580 0.600 0.590 0.600 132,000 78,200 0.5924 0.248 0.240 0.248 0.244 0.248 319,659 0.2446 0.00%
2020-10-29 0 0.600 0.560 0.600 0.560 0.600 358,000 200,800 0.5609 0.248 0.231 0.248 0.231 0.248 866,954 0.2316 -1.64%
2020-10-28 0 0.610 0.540 0.610 0.560 0.610 1,008,000 564,640 0.5602 0.252 0.223 0.252 0.231 0.252 2,441,032 0.2313 7.02%
2020-10-27 0 0.570 0.540 0.590 0.560 0.570 1,002,000 561,140 0.5600 0.235 0.223 0.244 0.231 0.235 2,426,502 0.2313 -1.72%
2020-10-23 0 0.580 0.540 0.590 0.580 0.580 200,000 116,000 0.5800 0.240 0.223 0.244 0.240 0.240 484,332 0.2395 0.00%
2020-10-22 0 0.580 0.540 0.580 - - 0 0 - 0.240 0.223 0.240 - - 0 - 0.00%
2020-10-21 0 0.580 0.560 0.590 0.560 0.580 54,000 30,280 0.5607 0.240 0.231 0.244 0.231 0.240 130,770 0.2316 -3.33%
2020-10-20 0 0.600 0.560 0.600 0.560 0.600 160,000 89,900 0.5619 0.248 0.231 0.248 0.231 0.248 387,465 0.2320 3.45%
2020-10-19 0 0.580 0.540 0.580 0.530 0.580 52,000 28,200 0.5423 0.240 0.223 0.240 0.219 0.240 125,926 0.2239 3.57%
2020-10-16 0 0.560 0.570 0.590 0.560 0.560 66,000 36,960 0.5600 0.231 0.235 0.244 0.231 0.231 159,829 0.2312 1.82%
2020-10-15 0 0.550 0.530 0.550 - - 0 0 - 0.227 0.219 0.227 - - 0 - 0.00%
2020-10-14 0 0.550 0.530 0.550 0.530 0.550 12,000 6,400 0.5333 0.227 0.219 0.227 0.219 0.227 29,060 0.2202 0.00%
2020-10-12 0 0.550 0.530 0.550 0.520 0.550 8,000 4,260 0.5325 0.227 0.219 0.227 0.215 0.227 19,373 0.2199 5.77%
2020-10-09 0 0.520 0.510 0.520 0.520 0.540 74,000 38,520 0.5205 0.215 0.211 0.215 0.215 0.223 179,203 0.2150 -1.89%
2020-10-08 0 0.530 0.520 0.560 0.500 0.550 372,000 193,600 0.5204 0.219 0.215 0.231 0.206 0.227 900,857 0.2149 -10.17%
2020-10-07 0 0.590 0.550 0.590 - - 0 0 - 0.244 0.227 0.244 - - 0 - 0.00%
2020-10-06 0 0.590 0.550 0.590 0.590 0.590 2,000 1,180 0.5900 0.244 0.227 0.244 0.244 0.244 4,843 0.2436 5.36%
2020-10-05 0 0.560 0.540 0.590 - - 0 0 - 0.231 0.223 0.244 - - 0 - 0.00%
2020-09-30 0 0.560 0.540 0.580 - - 0 0 - 0.231 0.223 0.240 - - 0 - 0.00%
2020-09-29 0 0.560 0.540 0.570 - - 0 0 - 0.231 0.223 0.235 - - 0 - 0.00%
2020-09-28 0 0.560 0.540 0.560 0.570 0.570 106,000 60,420 0.5700 0.231 0.223 0.231 0.235 0.235 256,696 0.2354 -3.45%
2020-09-25 0 0.580 0.560 0.580 0.540 0.580 46,000 24,920 0.5417 0.240 0.231 0.240 0.223 0.240 111,396 0.2237 -1.69%
2020-09-24 0 0.590 0.540 0.590 - - 0 0 - 0.244 0.223 0.244 - - 0 - 0.00%
2020-09-23 0 0.590 0.540 0.600 - - 0 0 - 0.244 0.223 0.248 - - 0 - 0.00%
2020-09-22 0 0.590 0.540 0.600 - - 0 0 - 0.244 0.223 0.248 - - 0 - 0.00%
2020-09-21 0 0.590 0.530 0.590 0.590 0.590 2,000 1,180 0.5900 0.244 0.219 0.244 0.244 0.244 4,843 0.2436 3.51%
2020-09-18 0 0.570 0.540 0.590 - - 0 0 - 0.235 0.223 0.244 - - 0 - 0.00%
2020-09-17 0 0.570 0.570 0.580 - - 0 0 - 0.235 0.235 0.240 - - 0 - 2.70%
2020-09-16 0 0.580 0.550 0.580 0.570 0.580 52,000 29,660 0.5704 0.229 0.217 0.229 0.225 0.229 131,599 0.2254 -1.69%
2020-09-15 0 0.590 0.570 0.590 0.590 0.590 2,000 1,180 0.5900 0.233 0.225 0.233 0.233 0.233 5,061 0.2331 3.51%
2020-09-14 0 0.570 0.550 0.580 0.570 0.570 36,000 20,520 0.5700 0.225 0.217 0.229 0.225 0.225 91,107 0.2252 0.00%
2020-09-11 0 0.570 0.560 0.570 0.560 0.570 52,000 29,140 0.5604 0.225 0.221 0.225 0.221 0.225 131,599 0.2214 0.00%
2020-09-10 0 0.570 0.550 0.580 - - 0 0 - 0.225 0.217 0.229 - - 0 - 0.00%
2020-09-09 0 0.570 0.550 0.590 0.550 0.590 70,000 39,000 0.5571 0.225 0.217 0.233 0.217 0.233 177,152 0.2202 1.79%
2020-09-08 0 0.560 0.550 0.600 - - 0 0 - 0.221 0.217 0.237 - - 0 - 0.00%
2020-09-07 0 0.560 0.550 0.560 0.550 0.560 154,000 84,740 0.5503 0.221 0.217 0.221 0.217 0.221 389,734 0.2174 1.82%
2020-09-04 0 0.550 0.540 0.560 0.540 0.560 14,000 7,700 0.5500 0.217 0.213 0.221 0.213 0.221 35,430 0.2173 -1.79%
2020-09-03 0 0.560 0.530 0.560 0.590 0.600 4,000 2,380 0.5950 0.221 0.209 0.221 0.233 0.237 10,123 0.2351 0.00%
2020-09-02 0 0.560 0.530 0.560 - - 0 0 - 0.221 0.209 0.221 - - 0 - 0.00%
2020-09-01 0 0.560 0.530 0.560 0.550 0.560 4,000 2,220 0.5550 0.221 0.209 0.221 0.217 0.221 10,123 0.2193 3.70%
2020-08-31 0 0.540 0.530 0.540 0.530 0.550 108,000 57,580 0.5331 0.213 0.209 0.213 0.209 0.217 273,320 0.2107 -1.82%
2020-08-28 0 0.550 0.540 0.550 0.550 0.580 16,000 9,100 0.5688 0.217 0.213 0.217 0.217 0.229 40,492 0.2247 -1.79%
2020-08-27 0 0.560 0.530 0.560 - - 0 0 - 0.221 0.209 0.221 - - 0 - 0.00%
2020-08-26 0 0.560 0.530 0.560 0.530 0.560 238,000 129,400 0.5437 0.221 0.209 0.221 0.209 0.221 602,317 0.2148 0.00%
2020-08-25 0 0.560 0.530 0.560 0.540 0.560 44,000 24,080 0.5473 0.221 0.209 0.221 0.213 0.221 111,353 0.2162 1.82%
2020-08-24 0 0.550 0.520 0.550 0.530 0.560 154,000 81,920 0.5319 0.217 0.205 0.217 0.209 0.221 389,734 0.2102 1.85%
2020-08-21 0 0.540 0.520 0.540 - - 0 0 - 0.213 0.205 0.213 - - 0 - 0.00%
2020-08-20 0 0.540 0.510 0.540 0.510 0.540 50,000 26,040 0.5208 0.213 0.202 0.213 0.202 0.213 126,537 0.2058 0.00%
2020-08-19 0 0.540 0.510 0.540 0.530 0.540 44,000 23,380 0.5314 0.213 0.202 0.213 0.209 0.213 111,353 0.2100 0.00%
2020-08-18 0 0.540 0.510 0.540 0.510 0.540 56,000 28,900 0.5161 0.213 0.202 0.213 0.202 0.213 141,722 0.2039 0.00%
2020-08-17 0 0.540 0.510 0.540 0.500 0.540 246,000 126,220 0.5131 0.213 0.202 0.213 0.198 0.213 622,563 0.2027 0.00%
2020-08-14 0 0.540 0.510 0.540 - - 0 0 - 0.213 0.202 0.213 - - 0 - 0.00%
2020-08-13 0 0.540 0.520 0.540 - - 0 0 - 0.213 0.205 0.213 - - 0 - 0.00%
2020-08-12 0 0.540 0.510 0.540 0.510 0.540 118,000 60,820 0.5154 0.213 0.202 0.213 0.202 0.213 298,628 0.2037 0.00%
2020-08-11 0 0.540 0.510 0.540 0.500 0.540 136,000 70,660 0.5196 0.213 0.202 0.213 0.198 0.213 344,181 0.2053 0.00%
2020-08-10 0 0.540 0.510 0.540 0.520 0.540 278,000 145,920 0.5249 0.213 0.202 0.213 0.205 0.213 703,546 0.2074 0.00%
2020-08-07 0 0.540 0.510 0.540 - - 0 0 - 0.213 0.202 0.213 - - 0 - 0.00%
2020-08-06 0 0.540 0.510 0.540 0.500 0.540 119,180 61,910 0.5195 0.213 0.202 0.213 0.198 0.213 301,614 0.2053 5.88%
2020-08-05 0 0.510 0.510 0.520 0.510 0.540 258,000 134,820 0.5226 0.202 0.202 0.205 0.202 0.213 652,931 0.2065 6.25%
2020-08-04 0 0.480 0.480 0.495 0.425 0.590 2,008,000 964,760 0.4805 0.190 0.190 0.196 0.168 0.233 5,081,730 0.1898 -22.58%
2020-08-03 0 0.620 0.580 0.620 - - 10,000 6,000 0.6000 0.245 0.229 0.245 - - 25,307 0.2371 0.00%
2020-07-31 0 0.620 0.580 0.640 0.610 0.620 4,000 2,460 0.6150 0.245 0.229 0.253 0.241 0.245 10,123 0.2430 5.08%
2020-07-30 0 0.590 0.580 0.590 0.580 0.590 36,000 21,060 0.5850 0.233 0.229 0.233 0.229 0.233 91,107 0.2312 -7.81%
2020-07-29 0 0.640 0.580 0.650 - - 0 0 - 0.253 0.229 0.257 - - 0 - 0.00%
2020-07-28 0 0.640 0.560 0.670 - - 0 0 - 0.253 0.221 0.265 - - 0 - 0.00%
2020-07-27 0 0.640 0.600 0.640 - - 0 0 - 0.253 0.237 0.253 - - 0 - -1.54%
2020-07-24 0 0.650 0.590 0.650 0.600 0.650 112,000 68,580 0.6123 0.257 0.233 0.257 0.237 0.257 283,443 0.2420 0.00%
2020-07-23 0 0.650 0.620 0.680 0.650 0.650 4,000 2,600 0.6500 0.257 0.245 0.269 0.257 0.257 10,123 0.2568 -1.52%
2020-07-22 0 0.660 0.580 0.660 0.630 0.660 22,000 13,920 0.6327 0.261 0.229 0.261 0.249 0.261 55,676 0.2500 1.54%
2020-07-21 0 0.650 0.560 0.670 0.580 0.650 24,000 14,160 0.5900 0.257 0.221 0.265 0.229 0.257 60,738 0.2331 0.00%
2020-07-20 0 0.650 0.580 0.660 0.570 0.650 32,000 18,840 0.5888 0.257 0.229 0.261 0.225 0.257 80,984 0.2326 0.00%
2020-07-17 0 0.650 0.600 0.650 0.580 0.650 208,000 121,060 0.5820 0.257 0.237 0.257 0.229 0.257 526,394 0.2300 10.17%
2020-07-16 0 0.590 0.510 0.590 0.530 0.600 128,000 69,800 0.5453 0.233 0.202 0.233 0.209 0.237 323,935 0.2155 1.72%
2020-07-15 0 0.580 0.530 0.590 - - 0 0 - 0.229 0.209 0.233 - - 0 - 0.00%
2020-07-14 0 0.580 0.540 0.590 - - 0 0 - 0.229 0.213 0.233 - - 0 - 0.00%
2020-07-13 0 0.580 0.520 0.580 0.495 0.580 134,000 70,690 0.5275 0.229 0.205 0.229 0.196 0.229 339,119 0.2085 3.57%
2020-07-10 0 0.560 0.510 0.580 0.520 0.560 1,132,000 601,700 0.5315 0.221 0.202 0.229 0.205 0.221 2,864,800 0.2100 3.70%
2020-07-09 0 0.540 0.480 0.550 0.520 0.540 1,040,000 551,600 0.5304 0.213 0.190 0.217 0.205 0.213 2,631,972 0.2096 0.00%
2020-07-08 0 0.540 0.485 0.560 - - 0 0 - 0.213 0.192 0.221 - - 0 - 0.00%
2020-07-07 0 0.540 0.500 0.540 0.500 0.540 316,000 162,900 0.5155 0.213 0.198 0.213 0.198 0.213 799,714 0.2037 0.00%
2020-07-06 0 0.540 0.500 0.540 0.490 0.540 18,000 9,020 0.5011 0.213 0.198 0.213 0.194 0.213 45,553 0.1980 5.88%
2020-07-03 0 0.510 0.500 0.510 0.405 0.510 256,000 116,590 0.4554 0.202 0.198 0.202 0.160 0.202 647,870 0.1800 6.25%
2020-07-02 0 0.480 0.480 0.510 0.480 0.510 128,000 62,540 0.4886 0.190 0.190 0.202 0.190 0.202 323,935 0.1931 -14.29%
2020-06-30 0 0.560 0.490 0.580 - - 0 0 - 0.221 0.194 0.229 - - 0 - 0.00%
2020-06-29 0 0.560 0.490 0.580 - - 0 0 - 0.221 0.194 0.229 - - 0 - 0.00%
2020-06-26 0 0.560 0.490 0.580 - - 0 0 - 0.221 0.194 0.229 - - 0 - 0.00%
2020-06-24 0 0.560 0.485 0.580 - - 0 0 - 0.221 0.192 0.229 - - 0 - 0.00%
2020-06-23 0 0.560 0.480 0.580 - - 0 0 - 0.221 0.190 0.229 - - 0 - 0.00%
2020-06-22 0 0.560 0.455 0.580 - - 0 0 - 0.221 0.180 0.229 - - 0 - 0.00%
2020-06-19 0 0.560 0.415 0.580 0.520 0.560 48,000 25,420 0.5296 0.221 0.164 0.229 0.205 0.221 121,476 0.2093 7.69%
2020-06-18 0 0.520 0.465 0.580 - - 0 0 - 0.205 0.184 0.229 - - 0 - -1.89%
2020-06-17 0 0.530 0.480 0.600 - - 0 0 - 0.209 0.190 0.237 - - 0 - 0.00%
2020-06-16 0 0.530 0.520 0.600 - - 0 0 - 0.209 0.205 0.237 - - 0 - 0.00%
2020-06-15 0 0.530 0.490 0.530 - - 0 0 - 0.209 0.194 0.209 - - 0 - 0.00%
2020-06-12 0 0.530 0.500 0.600 0.455 0.540 34,000 17,370 0.5109 0.209 0.198 0.237 0.180 0.213 86,045 0.2019 1.92%
2020-06-11 0 0.520 0.500 0.550 - - 0 0 - 0.205 0.198 0.217 - - 0 - 0.00%
2020-06-10 0 0.520 0.490 0.550 - - 0 0 - 0.205 0.194 0.217 - - 0 - 0.00%
2020-06-09 0 0.520 0.500 0.520 0.520 0.560 48,000 25,520 0.5317 0.205 0.198 0.205 0.205 0.221 121,476 0.2101 -7.14%
2020-06-08 0 0.560 0.520 0.560 - - 0 0 - 0.221 0.205 0.221 - - 0 - 0.00%
2020-06-05 0 0.560 0.510 0.560 - - 0 0 - 0.221 0.202 0.221 - - 0 - 0.00%
2020-06-04 0 0.560 0.520 0.580 - - 0 0 - 0.221 0.205 0.229 - - 0 - 0.00%
2020-06-03 0 0.560 0.510 0.560 - - 0 0 - 0.221 0.202 0.221 - - 0 - 0.00%
2020-06-02 0 0.560 0.480 0.560 - - 0 0 - 0.221 0.190 0.221 - - 0 - 0.00%
2020-06-01 0 0.560 0.510 0.560 - - 0 0 - 0.221 0.202 0.221 - - 0 - 0.00%
2020-05-29 0 0.580 0.520 0.590 0.510 0.580 44,000 22,820 0.5186 0.221 0.198 0.225 0.195 0.221 115,330 0.1979 -7.94%
2020-05-28 0 0.630 0.550 0.630 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2020-05-27 0 0.630 0.550 0.630 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2020-05-26 0 0.630 0.540 0.630 - - 0 0 - 0.240 0.206 0.240 - - 0 - 0.00%
2020-05-25 0 0.630 0.550 0.630 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2020-05-22 0 0.630 0.550 0.630 - - 0 0 - 0.240 0.210 0.240 - - 0 - 0.00%
2020-05-21 0 0.630 0.570 0.630 - - 0 0 - 0.240 0.217 0.240 - - 0 - -1.56%
2020-05-20 0 0.640 0.560 0.640 0.570 0.640 32,000 18,500 0.5781 0.244 0.214 0.244 0.217 0.244 83,876 0.2206 1.59%
2020-05-19 0 0.630 0.570 0.650 - - 0 0 - 0.240 0.217 0.248 - - 0 - 0.00%
2020-05-18 0 0.630 0.570 0.640 - - 0 0 - 0.240 0.217 0.244 - - 0 - 0.00%
2020-05-15 0 0.630 0.580 0.630 - - 0 0 - 0.240 0.221 0.240 - - 0 - 0.00%
2020-05-14 0 0.630 0.580 0.640 - - 0 0 - 0.240 0.221 0.244 - - 0 - 0.00%
2020-05-13 0 0.630 0.570 0.640 - - 0 0 - 0.240 0.217 0.244 - - 0 - 0.00%
2020-05-12 0 0.630 0.580 0.640 0.570 0.630 54,000 31,280 0.5793 0.240 0.221 0.244 0.217 0.240 141,541 0.2210 -3.08%
2020-05-11 0 0.650 0.580 0.650 0.650 0.650 2,000 1,300 0.6500 0.248 0.221 0.248 0.248 0.248 5,242 0.2480 4.84%
2020-05-08 0 0.620 0.580 0.620 0.590 0.620 8,000 4,820 0.6025 0.237 0.221 0.237 0.225 0.237 20,969 0.2299 5.08%
2020-05-07 0 0.590 0.530 0.650 - - 0 0 - 0.225 0.202 0.248 - - 0 - 0.00%
2020-05-06 0 0.590 0.610 0.650 0.580 0.610 14,000 8,300 0.5929 0.225 0.233 0.248 0.221 0.233 36,696 0.2262 -1.67%
2020-05-05 0 0.600 0.570 0.640 - - 0 0 - 0.229 0.217 0.244 - - 0 - 0.00%
2020-05-04 0 0.600 0.560 0.640 - - 0 0 - 0.229 0.214 0.244 - - 0 - 0.00%
2020-04-29 0 0.600 0.550 0.620 - - 0 0 - 0.229 0.210 0.237 - - 0 - 0.00%
2020-04-28 0 0.600 0.550 0.600 0.600 0.600 4,000 2,400 0.6000 0.229 0.210 0.229 0.229 0.229 10,485 0.2289 5.26%
2020-04-27 0 0.570 0.570 0.600 - - 0 0 - 0.217 0.217 0.229 - - 0 - 1.79%
2020-04-24 0 0.560 0.520 0.600 0.520 0.570 46,000 24,580 0.5343 0.214 0.198 0.229 0.198 0.217 120,572 0.2039 3.70%
2020-04-23 0 0.540 0.510 0.540 - - 0 0 - 0.206 0.195 0.206 - - 0 - 0.00%
2020-04-22 0 0.540 0.520 0.550 - - 0 0 - 0.206 0.198 0.210 - - 0 - 0.00%
2020-04-21 0 0.540 0.520 0.550 - - 0 0 - 0.206 0.198 0.210 - - 0 - 0.00%
2020-04-20 0 0.540 0.510 0.540 - - 0 0 - 0.206 0.195 0.206 - - 0 - 0.00%
2020-04-17 0 0.540 0.510 0.540 0.520 0.540 56,000 29,240 0.5221 0.206 0.195 0.206 0.198 0.206 146,783 0.1992 -1.82%
2020-04-16 0 0.550 0.510 0.550 - - 0 0 - 0.210 0.195 0.210 - - 0 - 0.00%
2020-04-15 0 0.550 0.510 0.550 - - 0 0 - 0.210 0.195 0.210 - - 0 - -3.51%
2020-04-14 0 0.570 0.510 0.570 0.520 0.570 42,000 21,940 0.5224 0.217 0.195 0.217 0.198 0.217 110,087 0.1993 3.64%
2020-04-09 0 0.550 0.520 0.550 - - 0 0 - 0.210 0.198 0.210 - - 0 - 0.00%
2020-04-08 0 0.550 0.510 0.570 - - 0 0 - 0.210 0.195 0.217 - - 0 - 0.00%
2020-04-07 0 0.550 0.520 0.550 - - 0 0 - 0.210 0.198 0.210 - - 0 - 0.00%
2020-04-06 0 0.550 0.510 0.550 - - 0 0 - 0.210 0.195 0.210 - - 0 - -3.51%
2020-04-03 0 0.570 0.530 0.570 - - 0 0 - 0.217 0.202 0.217 - - 0 - -3.39%
2020-04-02 0 0.590 0.530 0.590 - - 0 0 - 0.225 0.202 0.225 - - 0 - 0.00%
2020-04-01 0 0.590 0.540 0.590 - - 0 0 - 0.225 0.206 0.225 - - 0 - -1.67%
2020-03-31 0 0.600 0.540 0.600 - - 0 0 - 0.229 0.206 0.229 - - 0 - 0.00%
2020-03-30 0 0.600 0.540 0.600 - - 0 0 - 0.229 0.206 0.229 - - 0 - 0.00%
2020-03-27 0 0.600 0.550 0.600 0.540 0.600 98,000 54,520 0.5563 0.229 0.210 0.229 0.206 0.229 256,870 0.2122 1.69%
2020-03-26 0 0.590 0.530 0.600 - - 0 0 - 0.225 0.202 0.229 - - 0 - 0.00%
2020-03-25 0 0.590 0.520 0.600 0.580 0.600 24,000 14,220 0.5925 0.225 0.198 0.229 0.221 0.229 62,907 0.2260 7.27%
2020-03-24 0 0.550 0.480 0.570 0.500 0.550 120,000 62,120 0.5177 0.210 0.183 0.217 0.191 0.210 314,535 0.1975 -8.33%
2020-03-23 0 0.600 0.510 0.620 0.500 0.600 48,000 27,200 0.5667 0.229 0.195 0.237 0.191 0.229 125,814 0.2162 1.69%
2020-03-20 0 0.590 0.405 0.590 0.590 0.590 2,000 1,180 0.5900 0.225 0.155 0.225 0.225 0.225 5,242 0.2251 11.32%
2020-03-19 0 0.530 0.470 0.590 - - 0 0 - 0.202 0.179 0.225 - - 0 - 0.00%
2020-03-18 0 0.530 0.470 0.600 - - 0 0 - 0.202 0.179 0.229 - - 0 - 0.00%
2020-03-17 0 0.530 0.470 0.530 - - 0 0 - 0.202 0.179 0.202 - - 0 - -3.64%
2020-03-16 0 0.550 0.420 0.550 - - 0 0 - 0.210 0.160 0.210 - - 0 - -3.51%
2020-03-13 0 0.570 0.415 0.580 0.570 0.570 2,000 1,140 0.5700 0.217 0.158 0.221 0.217 0.217 5,242 0.2175 9.62%
2020-03-12 0 0.520 0.405 0.580 - - 0 0 - 0.198 0.155 0.221 - - 0 - 0.00%
2020-03-11 0 0.520 0.480 0.530 0.480 0.530 34,000 16,720 0.4918 0.198 0.183 0.202 0.183 0.202 89,118 0.1876 -3.70%
2020-03-10 0 0.540 0.500 0.540 - - 0 0 - 0.206 0.191 0.206 - - 0 - -8.47%
2020-03-09 0 0.590 0.320 0.640 - - 0 0 - 0.225 0.122 0.244 - - 0 - 0.00%
2020-03-06 0 0.590 0.480 0.640 - - 0 0 - 0.225 0.183 0.244 - - 0 - 0.00%
2020-03-05 0 0.590 0.520 0.590 - - 0 0 - 0.225 0.198 0.225 - - 0 - 0.00%
2020-03-04 0 0.590 0.490 0.590 - - 0 0 - 0.225 0.187 0.225 - - 0 - 0.00%
2020-03-03 0 0.590 0.510 0.590 - - 0 0 - 0.225 0.195 0.225 - - 0 - 0.00%
2020-03-02 0 0.590 0.490 0.630 - - 0 0 - 0.225 0.187 0.240 - - 0 - 0.00%
2020-02-28 0 0.590 0.480 0.620 - - 0 0 - 0.225 0.183 0.237 - - 0 - 0.00%
2020-02-27 0 0.590 0.520 0.630 - - 0 0 - 0.225 0.198 0.240 - - 0 - 0.00%
2020-02-26 0 0.590 0.520 0.640 - - 8,000 4,720 0.5900 0.225 0.198 0.244 - - 20,969 0.2251 0.00%
2020-02-25 0 0.590 0.480 0.640 - - 0 0 - 0.225 0.183 0.244 - - 0 - 0.00%
2020-02-24 0 0.590 0.480 0.620 - - 0 0 - 0.225 0.183 0.237 - - 0 - 0.00%
2020-02-21 0 0.590 0.490 0.630 - - 0 0 - 0.225 0.187 0.240 - - 0 - 0.00%
2020-02-20 0 0.590 0.500 0.610 - - 0 0 - 0.225 0.191 0.233 - - 0 - 0.00%
2020-02-19 0 0.590 0.530 0.590 - - 0 0 - 0.225 0.202 0.225 - - 0 - 0.00%
2020-02-18 0 0.590 0.405 0.630 0.540 0.590 32,000 17,380 0.5431 0.225 0.155 0.240 0.206 0.225 83,876 0.2072 9.26%
2020-02-17 0 0.540 0.510 0.540 - - 0 0 - 0.206 0.195 0.206 - - 0 - 0.00%
2020-02-14 0 0.540 0.520 0.560 - - 0 0 - 0.206 0.198 0.214 - - 0 - 0.00%
2020-02-13 0 0.540 0.520 0.560 - - 6,000 3,240 0.5400 0.206 0.198 0.214 - - 15,727 0.2060 0.00%
2020-02-12 0 0.540 0.500 0.540 0.540 0.560 8,000 4,380 0.5475 0.206 0.191 0.206 0.206 0.214 20,969 0.2089 -5.26%
2020-02-11 0 0.570 0.470 0.550 0.530 0.570 22,000 11,740 0.5336 0.217 0.179 0.210 0.202 0.217 57,665 0.2036 23.91%
2020-02-10 0 0.460 0.415 0.495 0.460 0.460 360,000 165,600 0.4600 0.175 0.158 0.189 0.175 0.175 943,605 0.1755 0.00%
2020-02-07 0 0.460 0.420 0.495 - - 0 0 - 0.175 0.160 0.189 - - 0 - 0.00%
2020-02-06 0 0.460 0.440 0.460 0.460 0.495 274,000 130,030 0.4746 0.175 0.168 0.175 0.175 0.189 718,188 0.1811 -2.13%
2020-02-05 0 0.470 0.465 0.490 0.470 0.490 140,000 67,500 0.4821 0.179 0.177 0.187 0.179 0.187 366,958 0.1839 -5.05%
2020-02-04 0 0.495 0.460 0.495 0.500 0.520 22,000 11,040 0.5018 0.189 0.175 0.189 0.191 0.198 57,665 0.1915 0.00%
2020-02-03 0 0.495 0.440 0.495 - - 0 0 - 0.189 0.168 0.189 - - 0 - -1.00%
2020-01-31 0 0.500 0.445 0.500 0.495 0.500 4,000 1,990 0.4975 0.191 0.170 0.191 0.189 0.191 10,485 0.1898 4.17%
2020-01-30 0 0.480 0.435 0.485 0.430 0.480 32,000 13,870 0.4334 0.183 0.166 0.185 0.164 0.183 83,876 0.1654 -2.04%
2020-01-29 0 0.490 0.445 0.490 0.445 0.490 100,000 45,140 0.4514 0.187 0.170 0.187 0.170 0.187 262,113 0.1722 -1.01%
2020-01-24 0 0.495 0.475 0.510 - - 0 0 - 0.189 0.181 0.195 - - 0 - 0.00%
2020-01-23 0 0.495 0.465 0.495 0.455 0.495 18,000 8,270 0.4594 0.189 0.177 0.189 0.174 0.189 47,180 0.1753 1.02%
2020-01-22 0 0.490 0.450 0.490 0.450 0.490 28,000 12,880 0.4600 0.187 0.172 0.187 0.172 0.187 73,392 0.1755 -1.01%
2020-01-21 0 0.495 0.440 0.500 - - 0 0 - 0.189 0.168 0.191 - - 0 - 0.00%
2020-01-20 0 0.495 0.445 0.495 - - 0 0 - 0.189 0.170 0.189 - - 0 - 0.00%
2020-01-17 0 0.495 0.440 0.495 - - 0 0 - 0.189 0.168 0.189 - - 0 - 0.00%
2020-01-16 0 0.495 0.340 0.495 0.470 0.495 22,000 10,390 0.4723 0.189 0.130 0.189 0.179 0.189 57,665 0.1802 3.13%
2020-01-15 0 0.480 0.420 0.495 - - 0 0 - 0.183 0.160 0.189 - - 0 - 0.00%
2020-01-14 0 0.480 0.355 0.490 - - 0 0 - 0.183 0.135 0.187 - - 0 - 0.00%
2020-01-13 0 0.480 0.500 0.510 0.450 0.485 88,000 40,150 0.4563 0.183 0.191 0.195 0.172 0.185 230,659 0.1741 1.05%
2020-01-10 0 0.475 0.430 0.480 - - 0 0 - 0.181 0.164 0.183 - - 0 - 0.00%
2020-01-09 0 0.475 0.425 0.495 - - 0 0 - 0.181 0.162 0.189 - - 0 - 0.00%
2020-01-08 0 0.475 0.430 0.495 - - 0 0 - 0.181 0.164 0.189 - - 0 - 0.00%
2020-01-07 0 0.475 0.450 0.490 - - 0 0 - 0.181 0.172 0.187 - - 0 - 0.00%
2020-01-06 0 0.475 0.420 0.510 0.410 0.475 36,000 15,820 0.4394 0.181 0.160 0.195 0.156 0.181 94,361 0.1677 -2.06%
2020-01-03 0 0.485 0.350 0.495 - - 0 0 - 0.185 0.134 0.189 - - 0 - 0.00%
2020-01-02 0 0.485 0.415 0.495 - - 0 0 - 0.185 0.158 0.189 - - 0 - 0.00%
2019-12-31 0 0.485 0.420 0.490 0.450 0.490 130,000 59,770 0.4598 0.185 0.160 0.187 0.172 0.187 340,746 0.1754 7.78%
2019-12-30 0 0.450 0.435 0.450 0.430 0.450 102,000 43,900 0.4304 0.172 0.166 0.172 0.164 0.172 267,355 0.1642 0.00%
2019-12-27 0 0.450 0.450 0.490 0.450 0.500 124,000 56,300 0.4540 0.172 0.172 0.187 0.172 0.191 325,020 0.1732 -9.09%
2019-12-24 0 0.495 0.420 0.500 - - 0 0 - 0.189 0.160 0.191 - - 0 - 0.00%
2019-12-23 0 0.495 0.435 0.500 - - 0 0 - 0.189 0.166 0.191 - - 0 - 0.00%
2019-12-20 0 0.495 0.415 0.510 - - 0 0 - 0.189 0.158 0.195 - - 0 - 0.00%
2019-12-19 0 0.495 0.410 0.495 - - 0 0 - 0.189 0.156 0.189 - - 0 - 0.00%
2019-12-18 0 0.495 0.420 0.510 - - 0 0 - 0.189 0.160 0.195 - - 0 - 0.00%
2019-12-17 0 0.495 0.415 0.530 - - 0 0 - 0.189 0.158 0.202 - - 0 - 0.00%
2019-12-16 0 0.495 0.410 0.500 - - 0 0 - 0.189 0.156 0.191 - - 0 - 0.00%
2019-12-13 0 0.495 0.430 0.495 - - 0 0 - 0.189 0.164 0.189 - - 0 - 0.00%
2019-12-12 0 0.495 0.425 0.510 - - 0 0 - 0.189 0.162 0.195 - - 0 - 0.00%
2019-12-11 0 0.495 0.405 0.500 - - 0 0 - 0.189 0.155 0.191 - - 0 - 0.00%
2019-12-10 0 0.495 0.400 0.500 - - 0 0 - 0.189 0.153 0.191 - - 0 - 0.00%
2019-12-09 0 0.495 0.400 0.495 - - 0 0 - 0.189 0.153 0.189 - - 0 - 0.00%
2019-12-06 0 0.495 0.400 0.495 - - 0 0 - 0.189 0.153 0.189 - - 0 - 0.00%
2019-12-05 0 0.495 0.400 0.510 - - 0 0 - 0.189 0.153 0.195 - - 0 - 0.00%
2019-12-04 0 0.495 0.400 0.500 - - 0 0 - 0.189 0.153 0.191 - - 0 - 0.00%
2019-12-03 0 0.495 0.400 0.495 - - 0 0 - 0.189 0.153 0.189 - - 0 - -1.00%
2019-12-02 0 0.500 0.410 0.500 0.500 0.500 4,000 2,000 0.5000 0.191 0.156 0.191 0.191 0.191 10,485 0.1908 4.17%
2019-11-29 0 0.480 0.410 0.480 0.485 0.485 30,000 14,550 0.4850 0.183 0.156 0.183 0.185 0.185 78,634 0.1850 -2.04%
2019-11-28 0 0.490 0.410 0.490 0.490 0.490 2,000 980 0.4900 0.187 0.156 0.187 0.187 0.187 5,242 0.1869 4.26%
2019-11-27 0 0.470 0.410 0.500 0.470 0.470 64,000 30,080 0.4700 0.179 0.156 0.191 0.179 0.179 167,752 0.1793 4.44%
2019-11-26 0 0.450 0.410 0.450 - - 0 0 - 0.172 0.156 0.172 - - 0 - 0.00%
2019-11-25 0 0.450 0.410 0.480 - - 0 0 - 0.172 0.156 0.183 - - 0 - 0.00%
2019-11-22 0 0.450 0.430 0.450 0.450 0.450 30,000 13,500 0.4500 0.172 0.164 0.172 0.172 0.172 78,634 0.1717 -2.17%
2019-11-21 0 0.460 0.440 0.460 - - 0 0 - 0.175 0.168 0.175 - - 0 - -2.13%
2019-11-20 0 0.470 0.450 0.510 - - 0 0 - 0.179 0.172 0.195 - - 0 - 0.00%
2019-11-19 0 0.470 0.450 0.510 - - 0 0 - 0.179 0.172 0.195 - - 0 - 0.00%
2019-11-18 0 0.470 0.410 0.510 - - 0 0 - 0.179 0.156 0.195 - - 0 - 0.00%
2019-11-15 0 0.470 0.415 0.475 - - 0 0 - 0.179 0.158 0.181 - - 0 - 0.00%
2019-11-14 0 0.470 0.410 0.480 - - 0 0 - 0.179 0.156 0.183 - - 0 - 0.00%
2019-11-13 0 0.470 0.410 0.480 - - 0 0 - 0.179 0.156 0.183 - - 0 - 0.00%
2019-11-12 0 0.470 0.400 0.520 - - 0 0 - 0.179 0.153 0.198 - - 0 - 0.00%
2019-11-11 0 0.470 0.395 0.470 - - 0 0 - 0.179 0.151 0.179 - - 0 - 0.00%
2019-11-08 0 0.470 0.415 0.470 - - 0 0 - 0.179 0.158 0.179 - - 0 - 0.00%
2019-11-07 0 0.470 0.400 0.520 - - 0 0 - 0.179 0.153 0.198 - - 0 - 0.00%
2019-11-06 0 0.470 0.410 0.500 - - 0 0 - 0.179 0.156 0.191 - - 0 - 0.00%
2019-11-05 0 0.470 0.410 0.510 - - 0 0 - 0.179 0.156 0.195 - - 0 - 0.00%
2019-11-04 0 0.470 0.385 0.470 - - 0 0 - 0.179 0.147 0.179 - - 0 - 0.00%
2019-11-01 0 0.470 0.390 0.470 - - 0 0 - 0.179 0.149 0.179 - - 0 - -2.08%
2019-10-31 0 0.480 0.360 0.480 - - 0 0 - 0.183 0.137 0.183 - - 0 - -2.04%
2019-10-30 0 0.490 0.355 0.510 - - 0 0 - 0.187 0.135 0.195 - - 0 - 0.00%
2019-10-29 0 0.490 0.390 0.520 - - 0 0 - 0.187 0.149 0.198 - - 0 - 0.00%
2019-10-28 0 0.490 0.390 0.520 - - 0 0 - 0.187 0.149 0.198 - - 0 - 0.00%
2019-10-25 0 0.490 0.400 0.520 - - 14,000 6,860 0.4900 0.187 0.153 0.198 - - 36,696 0.1869 0.00%
2019-10-24 0 0.490 0.430 0.510 - - 0 0 - 0.187 0.164 0.195 - - 0 - 0.00%
2019-10-23 0 0.490 0.490 0.520 0.440 0.440 98,000 43,120 0.4400 0.187 0.187 0.198 0.168 0.168 256,870 0.1679 2.08%
2019-10-22 0 0.480 0.400 0.530 - - 0 0 - 0.183 0.153 0.202 - - 0 - 0.00%
2019-10-21 0 0.480 0.490 0.500 0.450 0.450 31,180 13,995 0.4488 0.183 0.187 0.191 0.172 0.172 81,727 0.1712 6.67%
2019-10-18 0 0.450 0.360 0.500 - - 0 0 - 0.172 0.137 0.191 - - 0 - 0.00%
2019-10-17 0 0.450 0.470 0.500 0.410 0.410 8,000 3,280 0.4100 0.172 0.179 0.191 0.156 0.156 20,969 0.1564 -10.00%
2019-10-16 0 0.500 0.315 0.520 - - 0 0 - 0.191 0.120 0.198 - - 0 - 0.00%
2019-10-15 0 0.500 0.320 0.500 - - 0 0 - 0.191 0.122 0.191 - - 0 - 0.00%
2019-10-14 0 0.500 0.104 0.510 - - 0 0 - 0.191 0.040 0.195 - - 0 - 0.00%
2019-10-11 0 0.500 0.390 0.500 - - 0 0 - 0.191 0.149 0.191 - - 0 - 0.00%
2019-10-10 0 0.500 0.221 0.500 - - 0 0 - 0.191 0.084 0.191 - - 0 - 0.00%
2019-10-09 0 0.500 0.295 0.500 - - 0 0 - 0.191 0.113 0.191 - - 0 - -1.96%
2019-10-08 0 0.510 0.265 0.540 - - 0 0 - 0.195 0.101 0.206 - - 0 - 0.00%
2019-10-04 0 0.510 0.265 0.510 - - 0 0 - 0.195 0.101 0.195 - - 0 - 0.00%
2019-10-03 0 0.510 0.260 0.520 - - 0 0 - 0.195 0.099 0.198 - - 0 - 0.00%
2019-10-02 0 0.510 0.260 0.510 - - 0 0 - 0.195 0.099 0.195 - - 0 - 0.00%
2019-09-30 0 0.510 0.380 0.520 - - 0 0 - 0.195 0.145 0.198 - - 0 - 0.00%
2019-09-27 0 0.510 0.315 0.510 - - 0 0 - 0.195 0.120 0.195 - - 0 - 0.00%
2019-09-26 0 0.510 0.260 0.520 - - 0 0 - 0.195 0.099 0.198 - - 0 - 0.00%
2019-09-25 0 0.510 0.305 0.510 - - 0 0 - 0.195 0.116 0.195 - - 0 - 0.00%
2019-09-24 0 0.510 0.400 0.540 - - 0 0 - 0.195 0.153 0.206 - - 0 - 0.00%
2019-09-23 0 0.510 0.405 0.520 - - 0 0 - 0.195 0.155 0.198 - - 0 - 0.00%
2019-09-20 0 0.510 0.510 0.540 0.490 0.490 10,000 4,900 0.4900 0.195 0.195 0.206 0.187 0.187 26,211 0.1869 6.25%
2019-09-19 0 0.480 0.415 0.530 - - 0 0 - 0.183 0.158 0.202 - - 0 - 0.00%
2019-09-18 0 0.480 0.480 0.530 - - 0 0 - 0.183 0.183 0.202 - - 0 - 2.13%
2019-09-17 0 0.470 0.450 0.580 - - 0 0 - 0.179 0.172 0.221 - - 0 - 0.00%
2019-09-16 0 0.480 0.480 0.550 0.480 0.480 196,000 94,080 0.4800 0.179 0.179 0.205 0.179 0.179 524,671 0.1793 -4.00%
2019-09-13 0 0.500 0.400 0.540 - - 0 0 - 0.187 0.149 0.202 - - 0 - 0.00%
2019-09-12 0 0.500 0.435 0.510 0.500 0.500 34,000 17,000 0.5000 0.187 0.163 0.191 0.187 0.187 91,014 0.1868 1.01%
2019-09-11 0 0.495 0.470 0.500 0.495 0.495 30,000 14,850 0.4950 0.185 0.176 0.187 0.185 0.185 80,307 0.1849 -1.00%
2019-09-10 0 0.500 0.475 0.520 - - 0 0 - 0.187 0.177 0.194 - - 0 - 0.00%
2019-09-09 0 0.500 0.460 0.500 - - 0 0 - 0.187 0.172 0.187 - - 0 - 0.00%
2019-09-06 0 0.500 0.455 0.500 - - 0 0 - 0.187 0.170 0.187 - - 0 - 0.00%
2019-09-05 0 0.500 0.305 0.500 - - 0 0 - 0.187 0.114 0.187 - - 0 - -1.96%
2019-09-04 0 0.510 0.265 0.520 - - 0 0 - 0.191 0.099 0.194 - - 0 - 0.00%
2019-09-03 0 0.510 0.250 0.510 0.475 0.510 12,000 5,770 0.4808 0.191 0.093 0.191 0.177 0.191 32,123 0.1796 7.37%
2019-09-02 0 0.475 0.475 0.550 0.475 0.475 32,000 15,200 0.4750 0.177 0.177 0.205 0.177 0.177 85,661 0.1774 -5.00%
2019-08-30 0 0.500 0.450 0.500 - - 0 0 - 0.187 0.168 0.187 - - 0 - -5.66%
2019-08-29 0 0.530 0.310 0.530 - - 500 195 0.3900 0.198 0.116 0.198 - - 1,338 0.1457 0.00%
2019-08-28 0 0.530 0.405 0.530 - - 0 0 - 0.198 0.151 0.198 - - 0 - 0.00%
2019-08-27 0 0.530 0.460 0.530 - - 0 0 - 0.198 0.172 0.198 - - 0 - -3.64%
2019-08-26 0 0.550 0.290 0.550 - - 0 0 - 0.205 0.108 0.205 - - 0 - 0.00%
2019-08-23 0 0.550 0.400 0.550 - - 0 0 - 0.205 0.149 0.205 - - 0 - 0.00%
2019-08-22 0 0.550 0.420 0.550 0.520 0.550 50,000 26,060 0.5212 0.205 0.157 0.205 0.194 0.205 133,845 0.1947 0.00%
2019-08-21 0 0.550 0.415 0.580 - - 0 0 - 0.205 0.155 0.217 - - 0 - 0.00%
2019-08-20 0 0.550 0.300 0.580 - - 0 0 - 0.205 0.112 0.217 - - 0 - 0.00%
2019-08-19 0 0.550 0.350 0.550 - - 0 0 - 0.205 0.131 0.205 - - 0 - 0.00%
2019-08-16 0 0.550 0.485 0.550 0.480 0.550 24,000 11,660 0.4858 0.205 0.181 0.205 0.179 0.205 64,245 0.1815 0.00%
2019-08-15 0 0.550 0.480 0.560 - - 0 0 - 0.205 0.179 0.209 - - 0 - 0.00%
2019-08-14 0 0.550 0.450 0.570 - - 0 0 - 0.205 0.168 0.213 - - 0 - 0.00%
2019-08-13 0 0.550 0.410 0.580 - - 0 0 - 0.205 0.153 0.217 - - 0 - 0.00%
2019-08-12 0 0.550 0.345 0.580 - - 0 0 - 0.205 0.129 0.217 - - 0 - 0.00%
2019-08-09 0 0.550 0.480 0.580 - - 0 0 - 0.205 0.179 0.217 - - 0 - 0.00%
2019-08-08 0 0.550 0.465 0.550 0.500 0.550 104,000 52,100 0.5010 0.205 0.174 0.205 0.187 0.205 278,397 0.1871 0.00%
2019-08-07 0 0.550 0.490 0.580 - - 0 0 - 0.205 0.183 0.217 - - 0 - 0.00%
2019-08-06 0 0.550 0.470 0.550 - - 0 0 - 0.205 0.176 0.205 - - 0 - 0.00%
2019-08-05 0 0.550 0.490 0.550 - - 0 0 - 0.205 0.183 0.205 - - 0 - -5.17%
2019-08-02 0 0.580 0.460 0.580 - - 0 0 - 0.217 0.172 0.217 - - 0 - 0.00%
2019-08-01 0 0.580 0.480 0.580 - - 0 0 - 0.217 0.179 0.217 - - 0 - 0.00%
2019-07-31 0 0.580 0.480 0.580 - - 0 0 - 0.217 0.179 0.217 - - 0 - 0.00%
2019-07-30 0 0.580 0.500 0.580 0.580 0.580 2,000 1,160 0.5800 0.217 0.187 0.217 0.217 0.217 5,354 0.2167 3.57%
2019-07-29 0 0.560 0.480 0.570 - - 0 0 - 0.209 0.179 0.213 - - 0 - 0.00%
2019-07-26 0 0.560 0.500 0.560 - - 0 0 - 0.209 0.187 0.209 - - 0 - 0.00%
2019-07-25 0 0.560 0.500 0.590 - - 0 0 - 0.209 0.187 0.220 - - 0 - 0.00%
2019-07-24 0 0.560 0.500 0.580 - - 0 0 - 0.209 0.187 0.217 - - 0 - 0.00%
2019-07-23 0 0.560 0.510 0.570 - - 0 0 - 0.209 0.191 0.213 - - 0 - 0.00%
2019-07-22 0 0.560 0.510 0.590 - - 0 0 - 0.209 0.191 0.220 - - 0 - 0.00%
2019-07-19 0 0.560 0.520 0.590 - - 0 0 - 0.209 0.194 0.220 - - 0 - 0.00%
2019-07-18 0 0.560 0.500 0.590 - - 0 0 - 0.209 0.187 0.220 - - 0 - 0.00%
2019-07-17 0 0.560 0.540 0.560 0.560 0.560 8,000 4,480 0.5600 0.209 0.202 0.209 0.209 0.209 21,415 0.2092 -12.50%
2019-07-16 0 0.640 0.500 0.640 - - 0 0 - 0.239 0.187 0.239 - - 0 - 0.00%
2019-07-15 0 0.640 0.500 0.680 0.640 0.640 2,000 1,280 0.6400 0.239 0.187 0.254 0.239 0.239 5,354 0.2391 4.92%
2019-07-12 0 0.610 0.500 0.700 - - 0 0 - 0.228 0.187 0.261 - - 0 - 0.00%
2019-07-11 0 0.610 0.550 0.610 0.520 0.610 18,000 9,680 0.5378 0.228 0.205 0.228 0.194 0.228 48,184 0.2009 0.00%
2019-07-10 0 0.610 0.540 0.610 - - 0 0 - 0.228 0.202 0.228 - - 0 - -1.61%
2019-07-09 0 0.620 0.500 0.650 - - 0 0 - 0.232 0.187 0.243 - - 0 - 0.00%
2019-07-08 0 0.620 0.510 0.650 - - 0 0 - 0.232 0.191 0.243 - - 0 - 0.00%
2019-07-05 0 0.620 0.500 0.630 - - 0 0 - 0.232 0.187 0.235 - - 0 - 0.00%
2019-07-04 0 0.620 0.495 0.640 - - 0 0 - 0.232 0.185 0.239 - - 0 - 0.00%
2019-07-03 0 0.620 0.500 0.620 0.620 0.620 2,000 1,240 0.6200 0.232 0.187 0.232 0.232 0.232 5,354 0.2316 3.33%
2019-07-02 0 0.600 0.495 0.620 - - 0 0 - 0.224 0.185 0.232 - - 0 - 0.00%
2019-06-28 0 0.600 0.435 0.620 0.600 0.600 10,000 6,000 0.6000 0.224 0.163 0.232 0.224 0.224 26,769 0.2241 3.45%
2019-06-27 0 0.580 0.500 0.600 - - 0 0 - 0.217 0.187 0.224 - - 0 - 0.00%
2019-06-26 0 0.580 0.500 0.600 - - 0 0 - 0.217 0.187 0.224 - - 0 - 0.00%
2019-06-25 0 0.580 0.510 0.600 - - 0 0 - 0.217 0.191 0.224 - - 0 - 0.00%
2019-06-24 0 0.580 0.465 0.580 - - 0 0 - 0.217 0.174 0.217 - - 0 - 0.00%
2019-06-21 0 0.580 0.500 0.580 0.580 0.580 2,000 1,160 0.5800 0.217 0.187 0.217 0.217 0.217 5,354 0.2167 5.45%
2019-06-20 0 0.550 0.470 0.560 - - 0 0 - 0.205 0.176 0.209 - - 0 - 0.00%
2019-06-19 0 0.550 0.500 0.560 - - 0 0 - 0.205 0.187 0.209 - - 0 - 0.00%
2019-06-18 0 0.550 0.480 0.560 - - 0 0 - 0.205 0.179 0.209 - - 0 - 0.00%
2019-06-17 0 0.550 0.490 0.550 0.490 0.550 54,000 26,960 0.4993 0.205 0.183 0.205 0.183 0.205 144,552 0.1865 1.85%
2019-06-14 0 0.540 0.440 0.540 - - 0 0 - 0.202 0.164 0.202 - - 0 - -1.82%
2019-06-13 0 0.550 0.430 0.560 - - 0 0 - 0.205 0.161 0.209 - - 0 - 0.00%
2019-06-12 0 0.550 0.480 0.560 - - 0 0 - 0.205 0.179 0.209 - - 0 - 0.00%
2019-06-11 0 0.550 0.480 0.550 - - 0 0 - 0.205 0.179 0.205 - - 0 - 0.00%
2019-06-10 0 0.550 0.480 0.550 0.550 0.550 2,000 1,100 0.5500 0.205 0.179 0.205 0.205 0.205 5,354 0.2055 5.77%
2019-06-06 0 0.520 0.480 0.550 - - 0 0 - 0.194 0.179 0.205 - - 0 - 0.00%
2019-06-05 0 0.520 0.480 0.560 - - 0 0 - 0.194 0.179 0.209 - - 0 - 0.00%
2019-06-04 0 0.520 0.480 0.560 - - 0 0 - 0.194 0.179 0.209 - - 0 - 0.00%
2019-06-03 0 0.520 0.480 0.540 - - 0 0 - 0.194 0.179 0.202 - - 0 - 0.00%
2019-05-31 0 0.520 0.490 0.540 - - 0 0 - 0.194 0.183 0.202 - - 0 - 0.00%
2019-05-30 0 0.520 0.490 0.530 - - 0 0 - 0.194 0.183 0.198 - - 0 - 0.00%
2019-05-29 0 0.520 0.485 0.530 0.500 0.520 102,000 51,540 0.5053 0.194 0.181 0.198 0.187 0.194 273,043 0.1888 -3.70%
2019-05-28 0 0.540 0.510 0.550 - - 0 0 - 0.202 0.191 0.205 - - 0 - 0.00%
2019-05-27 0 0.540 0.510 0.550 0.520 0.550 140,000 74,060 0.5290 0.202 0.191 0.205 0.194 0.205 374,765 0.1976 -6.90%
2019-05-24 0 0.580 0.540 0.600 - - 0 0 - 0.217 0.202 0.224 - - 0 - 0.00%
2019-05-23 0 0.580 0.540 0.580 - - 0 0 - 0.217 0.202 0.217 - - 0 - 0.00%
2019-05-22 0 0.580 0.530 0.580 - - 0 0 - 0.217 0.198 0.217 - - 0 - -3.33%
2019-05-21 0 0.600 0.540 0.660 - - 0 0 - 0.224 0.202 0.247 - - 0 - 0.00%
2019-05-20 0 0.600 0.540 0.600 - - 0 0 - 0.224 0.202 0.224 - - 0 - 0.00%
2019-05-17 0 0.600 0.550 0.610 0.560 0.600 108,000 60,560 0.5607 0.224 0.205 0.228 0.209 0.224 289,105 0.2095 3.45%
2019-05-16 0 0.580 0.550 0.640 - - 0 0 - 0.217 0.205 0.239 - - 0 - 0.00%
2019-05-15 0 0.580 0.570 0.600 0.580 0.600 190,000 112,000 0.5895 0.217 0.213 0.224 0.217 0.224 508,610 0.2202 -9.38%
2019-05-14 0 0.640 0.560 0.640 - - 0 0 - 0.239 0.209 0.239 - - 0 - 0.00%
2019-05-10 0 0.640 0.590 0.650 - - 0 0 - 0.239 0.220 0.243 - - 0 - 0.00%
2019-05-09 0 0.640 0.580 0.640 - - 0 0 - 0.239 0.217 0.239 - - 0 - -1.54%
2019-05-08 0 0.650 0.590 0.650 0.600 0.650 82,000 51,800 0.6317 0.243 0.220 0.243 0.224 0.243 219,505 0.2360 0.00%
2019-05-07 0 0.650 0.590 0.730 - - 0 0 - 0.243 0.220 0.273 - - 0 - 0.00%
2019-05-06 0 0.650 0.590 0.650 - - 0 0 - 0.243 0.220 0.243 - - 0 - -1.52%
2019-05-03 0 0.660 0.630 0.660 - - 0 0 - 0.247 0.235 0.247 - - 0 - 0.00%
2019-05-02 0 0.660 0.620 0.660 - - 0 0 - 0.247 0.232 0.247 - - 0 - 0.00%
2019-04-30 0 0.660 0.620 0.660 - - 0 0 - 0.247 0.232 0.247 - - 0 - 0.00%
2019-04-29 0 0.660 0.610 0.660 - - 0 0 - 0.247 0.228 0.247 - - 0 - 0.00%
2019-04-26 0 0.660 0.620 0.660 - - 0 0 - 0.247 0.232 0.247 - - 0 - 0.00%
2019-04-25 0 0.660 0.600 0.660 - - 0 0 - 0.247 0.224 0.247 - - 0 - 0.00%
2019-04-24 0 0.660 0.610 0.660 - - 0 0 - 0.247 0.228 0.247 - - 0 - 0.00%
2019-04-23 0 0.660 0.600 0.660 - - 0 0 - 0.247 0.224 0.247 - - 0 - 0.00%
2019-04-18 0 0.660 0.600 0.660 0.660 0.660 28,000 18,480 0.6600 0.247 0.224 0.247 0.247 0.247 74,953 0.2466 1.54%
2019-04-17 0 0.650 0.610 0.650 - - 0 0 - 0.243 0.228 0.243 - - 0 - -1.52%
2019-04-16 0 0.660 0.620 0.660 0.620 0.660 26,000 16,580 0.6377 0.247 0.232 0.247 0.232 0.247 69,599 0.2382 -2.94%
2019-04-15 0 0.680 0.610 0.700 - - 0 0 - 0.254 0.228 0.261 - - 0 - 0.00%
2019-04-12 0 0.680 0.600 0.700 - - 0 0 - 0.254 0.224 0.261 - - 0 - 0.00%
2019-04-11 0 0.680 0.620 0.690 0.600 0.680 150,000 96,080 0.6405 0.254 0.232 0.258 0.224 0.254 401,534 0.2393 4.62%
2019-04-10 0 0.650 0.640 0.680 0.650 0.650 50,000 32,420 0.6484 0.243 0.239 0.254 0.243 0.243 133,845 0.2422 -7.14%
2019-04-09 0 0.700 0.640 0.770 - - 0 0 - 0.261 0.239 0.288 - - 0 - 0.00%
2019-04-08 0 0.700 0.650 0.720 - - 0 0 - 0.261 0.243 0.269 - - 0 - 0.00%
2019-04-04 0 0.700 0.600 0.700 0.620 0.700 58,000 37,740 0.6507 0.261 0.224 0.261 0.232 0.261 155,260 0.2431 0.00%
2019-04-03 0 0.700 0.660 0.760 - - 0 0 - 0.261 0.247 0.284 - - 0 - 0.00%
2019-04-02 0 0.700 0.650 0.730 - - 0 0 - 0.261 0.243 0.273 - - 0 - 0.00%
2019-04-01 0 0.700 0.660 0.730 - - 0 0 - 0.261 0.247 0.273 - - 0 - 0.00%
2019-03-29 0 0.700 0.650 0.700 - - 0 0 - 0.261 0.243 0.261 - - 0 - 0.00%
2019-03-28 0 0.700 0.660 0.700 - - 0 0 - 0.261 0.247 0.261 - - 0 - -2.78%
2019-03-27 0 0.720 0.630 0.720 0.670 0.720 202,000 135,440 0.6705 0.269 0.235 0.269 0.250 0.269 540,733 0.2505 2.86%
2019-03-26 0 0.700 0.650 0.750 - - 0 0 - 0.261 0.243 0.280 - - 0 - 0.00%
2019-03-25 0 0.700 0.640 0.770 - - 0 0 - 0.261 0.239 0.288 - - 0 - 0.00%
2019-03-22 0 0.700 0.650 0.750 - - 0 0 - 0.261 0.243 0.280 - - 0 - 0.00%
2019-03-21 0 0.700 0.640 0.700 - - 0 0 - 0.261 0.239 0.261 - - 0 - 0.00%
2019-03-20 0 0.700 0.660 0.700 - - 0 0 - 0.261 0.247 0.261 - - 0 - -2.78%
2019-03-19 0 0.720 0.640 0.720 0.700 0.720 32,000 22,640 0.7075 0.269 0.239 0.269 0.261 0.269 85,661 0.2643 0.00%
2019-03-18 0 0.720 0.520 0.720 - - 0 0 - 0.269 0.194 0.269 - - 0 - -2.70%
2019-03-15 0 0.740 0.620 0.770 - - 0 0 - 0.276 0.232 0.288 - - 0 - 0.00%
2019-03-14 0 0.740 0.660 0.770 - - 0 0 - 0.276 0.247 0.288 - - 0 - 0.00%
2019-03-13 0 0.740 0.690 0.740 - - 0 0 - 0.276 0.258 0.276 - - 0 - -1.33%
2019-03-12 0 0.750 0.670 0.750 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2019-03-11 0 0.750 0.680 0.760 - - 0 0 - 0.280 0.254 0.284 - - 0 - 0.00%
2019-03-08 0 0.750 0.710 0.750 0.650 0.750 170,000 119,700 0.7041 0.280 0.265 0.280 0.243 0.280 455,072 0.2630 -2.60%
2019-03-07 0 0.770 0.720 0.770 0.720 0.770 72,000 53,880 0.7483 0.288 0.269 0.288 0.269 0.288 192,736 0.2796 10.00%
2019-03-06 0 0.700 0.630 0.770 - - 0 0 - 0.261 0.235 0.288 - - 0 - 0.00%
2019-03-05 0 0.700 0.620 0.750 - - 0 0 - 0.261 0.232 0.280 - - 0 - 0.00%
2019-03-04 0 0.700 0.700 0.750 0.700 0.700 16,000 11,200 0.7000 0.261 0.261 0.280 0.261 0.261 42,830 0.2615 0.00%
2019-03-01 0 0.700 0.560 0.770 - - 0 0 - 0.261 0.209 0.288 - - 0 - 0.00%
2019-02-28 0 0.700 0.600 0.740 - - 0 0 - 0.261 0.224 0.276 - - 0 - 0.00%
2019-02-27 0 0.700 0.600 0.760 - - 0 0 - 0.261 0.224 0.284 - - 0 - 0.00%
2019-02-26 0 0.700 0.600 0.730 - - 0 0 - 0.261 0.224 0.273 - - 0 - 0.00%
2019-02-25 0 0.700 0.700 0.750 0.700 0.700 20,000 14,000 0.7000 0.261 0.261 0.280 0.261 0.261 53,538 0.2615 -2.78%
2019-02-22 0 0.720 0.700 0.750 - - 0 0 - 0.269 0.261 0.280 - - 0 - 0.00%
2019-02-21 0 0.720 0.670 0.720 0.670 0.720 16,000 11,320 0.7075 0.269 0.250 0.269 0.250 0.269 42,830 0.2643 -2.70%
2019-02-20 0 0.740 0.690 0.750 0.690 0.740 22,000 15,280 0.6945 0.276 0.258 0.280 0.258 0.276 58,892 0.2595 7.25%
2019-02-19 0 0.690 0.580 0.740 - - 0 0 - 0.258 0.217 0.276 - - 0 - 0.00%
2019-02-18 0 0.690 0.540 0.760 - - 0 0 - 0.258 0.202 0.284 - - 0 - 0.00%
2019-02-15 0 0.690 0.580 0.760 - - 0 0 - 0.258 0.217 0.284 - - 0 - 0.00%
2019-02-14 0 0.690 0.640 0.720 0.630 0.690 46,000 29,700 0.6457 0.258 0.239 0.269 0.235 0.258 123,137 0.2412 6.15%
2019-02-13 0 0.650 0.630 0.700 - - 0 0 - 0.243 0.235 0.261 - - 0 - 0.00%
2019-02-12 0 0.650 0.620 0.660 0.590 0.650 154,000 94,800 0.6156 0.243 0.232 0.247 0.220 0.243 412,242 0.2300 10.17%
2019-02-11 0 0.590 0.550 0.630 - - 0 0 - 0.220 0.205 0.235 - - 0 - 0.00%
2019-02-08 0 0.590 0.550 0.640 - - 0 0 - 0.220 0.205 0.239 - - 0 - 0.00%
2019-02-04 0 0.590 0.530 0.630 - - 0 0 - 0.220 0.198 0.235 - - 0 - 0.00%
2019-02-01 0 0.590 0.530 0.630 - - 0 0 - 0.220 0.198 0.235 - - 0 - 0.00%
2019-01-31 0 0.590 0.530 0.630 - - 0 0 - 0.220 0.198 0.235 - - 0 - 0.00%
2019-01-30 0 0.590 0.530 0.620 - - 0 0 - 0.220 0.198 0.232 - - 0 - 0.00%
2019-01-29 0 0.590 0.520 0.590 0.590 0.590 12,000 7,080 0.5900 0.220 0.194 0.220 0.220 0.220 32,123 0.2204 0.00%
2019-01-28 0 0.590 0.530 0.630 - - 0 0 - 0.220 0.198 0.235 - - 0 - 0.00%
2019-01-25 0 0.590 0.530 0.630 0.590 0.590 10,000 5,900 0.5900 0.220 0.198 0.235 0.220 0.220 26,769 0.2204 0.00%
2019-01-24 0 0.590 0.530 0.600 - - 500 260 0.5200 0.220 0.198 0.224 - - 1,338 0.1943 0.00%
2019-01-23 0 0.590 0.530 0.620 - - 0 0 - 0.220 0.198 0.232 - - 0 - 0.00%
2019-01-22 0 0.590 0.530 0.590 0.590 0.590 10,000 5,900 0.5900 0.220 0.198 0.220 0.220 0.220 26,769 0.2204 0.00%
2019-01-21 0 0.590 0.530 0.630 - - 0 0 - 0.220 0.198 0.235 - - 0 - 0.00%
2019-01-18 0 0.590 0.530 0.600 - - 0 0 - 0.220 0.198 0.224 - - 0 - 0.00%
2019-01-17 0 0.590 0.530 0.600 - - 0 0 - 0.220 0.198 0.224 - - 0 - 0.00%
2019-01-16 0 0.590 0.530 0.600 - - 0 0 - 0.220 0.198 0.224 - - 0 - 0.00%
2019-01-15 0 0.590 0.530 0.600 - - 146,000 86,140 0.5900 0.220 0.198 0.224 - - 390,827 0.2204 0.00%
2019-01-14 0 0.590 0.530 0.600 - - 0 0 - 0.220 0.198 0.224 - - 0 - 0.00%
2019-01-11 0 0.590 0.530 0.620 - - 0 0 - 0.220 0.198 0.232 - - 0 - 0.00%
2019-01-10 0 0.590 0.530 0.620 - - 0 0 - 0.220 0.198 0.232 - - 0 - 0.00%
2019-01-09 0 0.590 0.540 0.600 0.590 0.590 152,000 86,680 0.5703 0.220 0.202 0.224 0.220 0.220 406,888 0.2130 3.51%
2019-01-08 0 0.570 0.530 0.640 - - 0 0 - 0.213 0.198 0.239 - - 0 - 0.00%
2019-01-07 0 0.570 0.530 0.610 - - 0 0 - 0.213 0.198 0.228 - - 0 - 0.00%
2019-01-04 0 0.570 0.530 0.600 - - 0 0 - 0.213 0.198 0.224 - - 0 - 0.00%
2019-01-03 0 0.570 0.530 0.610 - - 0 0 - 0.213 0.198 0.228 - - 0 - 0.00%
2019-01-02 0 0.570 0.530 0.630 - - 0 0 - 0.213 0.198 0.235 - - 0 - 0.00%
2018-12-31 0 0.570 0.530 0.600 - - 0 0 - 0.213 0.198 0.224 - - 0 - 0.00%
2018-12-28 0 0.570 0.530 0.630 - - 0 0 - 0.213 0.198 0.235 - - 0 - 0.00%
2018-12-27 0 0.570 0.490 0.600 - - 0 0 - 0.213 0.183 0.224 - - 0 - 0.00%
2018-12-24 0 0.570 0.475 0.600 - - 0 0 - 0.213 0.177 0.224 - - 0 - 0.00%
2018-12-21 0 0.570 0.530 0.620 - - 0 0 - 0.213 0.198 0.232 - - 0 - 0.00%
2018-12-20 0 0.570 0.530 0.610 - - 0 0 - 0.213 0.198 0.228 - - 0 - 0.00%
2018-12-19 0 0.570 0.530 0.570 - - 0 0 - 0.213 0.198 0.213 - - 0 - 0.00%
2018-12-18 0 0.570 0.530 0.590 - - 0 0 - 0.213 0.198 0.220 - - 0 - 0.00%
2018-12-17 0 0.570 0.540 0.570 0.570 0.570 2,000 1,140 0.5700 0.213 0.202 0.213 0.213 0.213 5,354 0.2129 -3.39%
2018-12-14 0 0.590 0.550 0.620 - - 0 0 - 0.220 0.205 0.232 - - 0 - 0.00%
2018-12-13 0 0.590 0.540 0.590 0.580 0.590 38,000 22,180 0.5837 0.220 0.202 0.220 0.217 0.220 101,722 0.2180 7.27%
2018-12-12 0 0.550 0.520 0.590 - - 0 0 - 0.205 0.194 0.220 - - 0 - 0.00%
2018-12-11 0 0.550 0.520 0.550 0.550 0.550 42,000 23,100 0.5500 0.205 0.194 0.205 0.205 0.205 112,430 0.2055 -6.78%
2018-12-10 0 0.590 0.550 0.600 - - 0 0 - 0.220 0.205 0.224 - - 0 - 0.00%
2018-12-07 0 0.590 0.500 0.590 - - 0 0 - 0.220 0.187 0.220 - - 0 - 0.00%
2018-12-06 0 0.590 0.490 0.590 - - 0 0 - 0.220 0.183 0.220 - - 0 - 0.00%
2018-12-05 0 0.590 0.490 0.590 - - 0 0 - 0.220 0.183 0.220 - - 0 - 0.00%
2018-12-04 0 0.590 0.500 0.590 - - 0 0 - 0.220 0.187 0.220 - - 0 - 0.00%
2018-12-03 0 0.590 0.490 0.610 - - 0 0 - 0.220 0.183 0.228 - - 0 - 0.00%
2018-11-30 0 0.590 0.510 0.590 0.560 0.590 56,000 31,420 0.5611 0.220 0.191 0.220 0.209 0.220 149,906 0.2096 7.27%
2018-11-29 0 0.550 0.500 0.570 - - 0 0 - 0.205 0.187 0.213 - - 0 - 0.00%
2018-11-28 0 0.550 0.520 0.580 - - 0 0 - 0.205 0.194 0.217 - - 0 - 0.00%
2018-11-27 0 0.550 0.495 0.560 - - 0 0 - 0.205 0.185 0.209 - - 0 - 0.00%
2018-11-26 0 0.550 0.485 0.550 0.560 0.560 2,000 1,120 0.5600 0.205 0.181 0.205 0.209 0.209 5,354 0.2092 5.77%
2018-11-23 0 0.520 0.480 0.550 - - 0 0 - 0.194 0.179 0.205 - - 0 - 0.00%
2018-11-22 0 0.520 0.480 0.550 - - 0 0 - 0.194 0.179 0.205 - - 0 - 0.00%
2018-11-21 0 0.520 0.490 0.560 - - 0 0 - 0.194 0.183 0.209 - - 0 - 0.00%
2018-11-20 0 0.520 0.485 0.550 - - 0 0 - 0.194 0.181 0.205 - - 0 - 0.00%
2018-11-19 0 0.520 0.520 0.560 0.510 0.510 40,000 20,400 0.5100 0.194 0.194 0.209 0.191 0.191 107,076 0.1905 1.96%
2018-11-16 0 0.510 0.480 0.510 - - 0 0 - 0.191 0.179 0.191 - - 0 - 0.00%
2018-11-15 0 0.510 0.465 0.510 - - 0 0 - 0.191 0.174 0.191 - - 0 - 0.00%
2018-11-14 0 0.510 0.510 0.560 - - 10,000 5,000 0.5000 0.191 0.191 0.209 - - 26,769 0.1868 2.00%
2018-11-13 0 0.500 0.500 0.550 - - 0 0 - 0.187 0.187 0.205 - - 0 - 1.01%
2018-11-12 0 0.495 0.420 0.550 - - 0 0 - 0.185 0.157 0.205 - - 0 - 0.00%
2018-11-09 0 0.495 0.420 0.550 - - 0 0 - 0.185 0.157 0.205 - - 0 - 0.00%
2018-11-08 0 0.495 0.405 0.550 - - 0 0 - 0.185 0.151 0.205 - - 0 - 0.00%
2018-11-07 0 0.495 0.495 0.520 - - 340,000 163,200 0.4800 0.185 0.185 0.194 - - 910,144 0.1793 1.02%
2018-11-06 0 0.490 0.470 0.530 - - 0 0 - 0.183 0.176 0.198 - - 0 - 0.00%
2018-11-05 0 0.490 0.470 0.540 - - 0 0 - 0.183 0.176 0.202 - - 0 - 0.00%
2018-11-02 0 0.490 0.485 0.520 0.490 0.490 54,000 26,240 0.4859 0.183 0.181 0.194 0.183 0.183 144,552 0.1815 3.16%
2018-11-01 0 0.475 0.475 0.520 - - 0 0 - 0.177 0.177 0.194 - - 0 - 0.00%
2018-10-31 0 0.475 0.460 0.510 - - 0 0 - 0.177 0.172 0.191 - - 0 - 0.00%
2018-10-30 0 0.475 0.465 0.500 0.475 0.480 196,000 93,600 0.4776 0.177 0.174 0.187 0.177 0.179 524,671 0.1784 -1.04%
2018-10-29 0 0.480 0.460 0.480 - - 0 0 - 0.179 0.172 0.179 - - 0 - 0.00%
2018-10-26 0 0.480 0.470 0.480 - - 0 0 - 0.179 0.176 0.179 - - 0 - 0.00%
2018-10-25 0 0.480 0.470 0.485 0.480 0.485 190,000 91,480 0.4815 0.179 0.176 0.181 0.179 0.181 508,610 0.1799 -1.03%
2018-10-24 0 0.485 0.485 0.580 0.480 0.485 110,000 53,050 0.4823 0.181 0.181 0.217 0.179 0.181 294,458 0.1802 0.00%
2018-10-23 0 0.485 0.470 0.485 0.485 0.510 124,000 60,970 0.4917 0.181 0.176 0.181 0.181 0.191 331,935 0.1837 -6.73%
2018-10-22 0 0.520 0.510 0.550 - - 0 0 - 0.194 0.191 0.205 - - 0 - 0.00%
2018-10-19 0 0.520 0.495 0.590 - - 0 0 - 0.194 0.185 0.220 - - 0 - 0.00%
2018-10-18 0 0.520 0.520 0.570 - - 0 0 - 0.194 0.194 0.213 - - 0 - 1.96%
2018-10-16 0 0.510 0.500 0.570 0.510 0.530 30,000 15,340 0.5113 0.191 0.187 0.213 0.191 0.198 80,307 0.1910 -1.92%
2018-10-15 0 0.520 0.480 0.520 - - 0 0 - 0.194 0.179 0.194 - - 0 - 0.00%
2018-10-12 0 0.520 0.500 0.520 0.500 0.520 74,000 37,480 0.5065 0.194 0.187 0.194 0.187 0.194 198,090 0.1892 8.33%
2018-10-11 0 0.480 0.480 0.500 0.475 0.480 236,000 113,100 0.4792 0.179 0.179 0.187 0.177 0.179 631,747 0.1790 -5.88%
2018-10-10 0 0.510 0.490 0.590 0.510 0.510 2,000 1,020 0.5100 0.191 0.183 0.220 0.191 0.191 5,354 0.1905 2.00%
2018-10-09 0 0.500 0.485 0.530 0.500 0.520 298,000 151,020 0.5068 0.187 0.181 0.198 0.187 0.194 797,714 0.1893 0.00%
2018-10-08 0 0.500 0.480 0.500 0.500 0.510 232,000 116,180 0.5008 0.187 0.179 0.187 0.187 0.191 621,039 0.1871 0.00%
2018-10-05 0 0.500 0.480 0.500 0.500 0.500 44,000 22,000 0.5000 0.187 0.179 0.187 0.187 0.187 117,783 0.1868 -1.96%
2018-10-04 0 0.510 0.500 0.510 0.510 0.510 2,000 1,020 0.5100 0.191 0.187 0.191 0.191 0.191 5,354 0.1905 -1.92%
2018-10-03 0 0.520 0.500 0.520 0.520 0.520 144,000 74,880 0.5200 0.194 0.187 0.194 0.194 0.194 385,473 0.1943 0.00%
2018-10-02 0 0.520 0.510 0.550 0.520 0.650 886,000 504,300 0.5692 0.194 0.191 0.205 0.194 0.243 2,371,728 0.2126 0.00%
2018-09-28 0 0.520 0.500 0.520 0.500 0.540 366,000 185,800 0.5077 0.194 0.187 0.194 0.187 0.202 979,743 0.1896 -3.70%
2018-09-27 0 0.540 0.530 0.550 0.540 0.590 298,000 169,960 0.5703 0.202 0.198 0.205 0.202 0.220 797,714 0.2131 -8.47%
2018-09-26 0 0.590 0.570 0.610 0.590 0.590 20,000 11,800 0.5900 0.220 0.213 0.228 0.220 0.220 53,538 0.2204 -6.35%
2018-09-24 0 0.630 0.620 0.640 0.600 0.650 208,000 127,720 0.6140 0.235 0.232 0.239 0.224 0.243 556,794 0.2294 5.00%
2018-09-21 0 0.600 0.600 0.630 0.600 0.600 20,000 12,000 0.6000 0.224 0.224 0.235 0.224 0.224 53,538 0.2241 -7.69%
2018-09-20 0 0.650 0.620 0.650 - - 0 0 - 0.243 0.232 0.243 - - 0 - 0.00%
2018-09-19 0 0.650 0.620 0.650 0.660 0.660 46,000 30,360 0.6600 0.243 0.232 0.243 0.247 0.247 123,137 0.2466 -1.52%
2018-09-18 0 0.660 0.610 0.660 - - 0 0 - 0.247 0.228 0.247 - - 0 - -2.94%
2018-09-17 0 0.680 0.600 0.680 - - 0 0 - 0.254 0.224 0.254 - - 0 - 0.00%
2018-09-14 0 0.680 0.630 0.680 - - 0 0 - 0.254 0.235 0.254 - - 0 - 0.00%
2018-09-13 0 0.680 0.630 0.680 - - 0 0 - 0.254 0.235 0.254 - - 0 - -1.45%
2018-09-12 0 0.690 0.640 0.690 - - 0 0 - 0.258 0.239 0.258 - - 0 - -1.43%
2018-09-11 0 0.700 0.650 0.700 - - 0 0 - 0.261 0.243 0.261 - - 0 - 0.00%
2018-09-10 0 0.700 0.650 0.700 - - 0 0 - 0.261 0.243 0.261 - - 0 - -1.41%
2018-09-07 0 0.710 0.650 0.710 - - 0 0 - 0.265 0.243 0.265 - - 0 - 0.00%
2018-09-06 0 0.710 0.640 0.710 0.710 0.710 24,000 17,040 0.7100 0.265 0.239 0.265 0.265 0.265 64,245 0.2652 -2.74%
2018-09-05 0 0.730 0.700 0.730 - - 0 0 - 0.273 0.261 0.273 - - 0 - -1.35%
2018-09-04 0 0.740 0.710 0.750 0.740 0.750 140,000 104,000 0.7429 0.276 0.265 0.280 0.276 0.280 374,765 0.2775 0.00%
2018-09-03 0 0.740 0.720 0.740 0.740 0.750 70,000 52,400 0.7486 0.276 0.269 0.276 0.276 0.280 187,383 0.2796 -1.33%
2018-08-31 0 0.750 0.740 0.750 0.750 0.760 114,000 85,600 0.7509 0.280 0.276 0.280 0.280 0.284 305,166 0.2805 0.00%
2018-08-30 0 0.750 0.740 0.770 0.720 0.810 784,000 594,520 0.7583 0.280 0.276 0.288 0.269 0.303 2,098,685 0.2833 -18.48%
2018-08-29 0 0.920 0.850 0.920 - - 0 0 - 0.344 0.318 0.344 - - 0 - 0.00%
2018-08-28 0 0.920 0.830 0.920 - - 0 0 - 0.344 0.310 0.344 - - 0 - 0.00%
2018-08-27 0 0.920 0.860 0.920 0.850 0.930 114,000 98,900 0.8675 0.344 0.321 0.344 0.318 0.347 305,166 0.3241 0.00%
2018-08-24 0 0.920 0.910 1.000 0.920 0.920 96,000 88,320 0.9200 0.344 0.340 0.374 0.344 0.344 256,982 0.3437 0.00%
2018-08-23 0 0.920 0.920 1.000 0.910 0.910 12,000 10,920 0.9100 0.344 0.344 0.374 0.340 0.340 32,123 0.3399 -1.08%
2018-08-22 0 0.930 0.930 1.000 0.880 0.880 2,000 1,760 0.8800 0.347 0.347 0.374 0.329 0.329 5,354 0.3287 -7.00%
2018-08-21 0 1.000 0.900 1.000 - - 0 0 - 0.374 0.336 0.374 - - 0 - 0.00%
2018-08-20 0 1.000 0.910 1.000 - - 0 0 - 0.374 0.340 0.374 - - 0 - 0.00%
2018-08-17 0 1.000 0.900 1.000 - - 0 0 - 0.374 0.336 0.374 - - 0 - 0.00%
2018-08-16 0 1.000 0.920 1.000 0.950 1.000 52,000 49,500 0.9519 0.374 0.344 0.374 0.355 0.374 139,198 0.3556 -1.96%
2018-08-15 0 1.020 0.930 1.020 - - 0 0 - 0.381 0.347 0.381 - - 0 - 0.00%
2018-08-14 0 1.020 0.870 1.020 - - 0 0 - 0.381 0.325 0.381 - - 0 - 0.00%
2018-08-13 0 1.020 0.960 1.020 - - 0 0 - 0.381 0.359 0.381 - - 0 - 0.00%
2018-08-10 0 1.020 0.950 1.020 - - 0 0 - 0.381 0.355 0.381 - - 0 - 0.00%
2018-08-09 0 1.020 0.950 1.030 - - 0 0 - 0.381 0.355 0.385 - - 0 - 0.00%
2018-08-08 0 1.020 0.950 1.020 - - 0 0 - 0.381 0.355 0.381 - - 0 - 0.00%
2018-08-07 0 1.020 0.920 1.020 - - 0 0 - 0.381 0.344 0.381 - - 0 - -0.97%
2018-08-06 0 1.030 0.950 1.030 0.960 1.030 114,000 110,180 0.9665 0.385 0.355 0.385 0.359 0.385 305,166 0.3610 0.00%
2018-08-03 0 1.030 0.980 1.030 - - 0 0 - 0.385 0.366 0.385 - - 0 - -0.96%
2018-08-02 0 1.040 0.980 1.040 - - 0 0 - 0.389 0.366 0.389 - - 0 - -0.95%
2018-08-01 0 1.050 0.930 1.050 1.050 1.050 2,000 2,100 1.0500 0.392 0.347 0.392 0.392 0.392 5,354 0.3922 1.94%
2018-07-31 0 1.030 0.930 1.030 - - 0 0 - 0.385 0.347 0.385 - - 0 - 0.00%
2018-07-30 0 1.030 0.980 1.030 1.030 1.030 2,000 2,060 1.0300 0.385 0.366 0.385 0.385 0.385 5,354 0.3848 5.10%
2018-07-27 0 0.980 0.980 1.050 0.980 1.000 50,000 49,600 0.9920 0.366 0.366 0.392 0.366 0.374 133,845 0.3706 -4.85%
2018-07-26 0 1.030 0.960 1.040 1.020 1.050 30,000 31,000 1.0333 0.385 0.359 0.389 0.381 0.392 80,307 0.3860 0.98%
2018-07-25 0 1.020 0.940 1.020 - - 0 0 - 0.381 0.351 0.381 - - 0 - 0.00%
2018-07-24 0 1.020 0.940 1.020 1.020 1.020 2,000 2,040 1.0200 0.381 0.351 0.381 0.381 0.381 5,354 0.3810 2.00%
2018-07-23 0 1.000 0.940 1.000 - - 0 0 - 0.374 0.351 0.374 - - 0 - 0.00%
2018-07-20 0 1.000 0.940 1.000 1.000 1.000 30,000 30,000 1.0000 0.374 0.351 0.374 0.374 0.374 80,307 0.3736 0.00%
2018-07-19 0 1.000 0.940 1.000 - - 0 0 - 0.374 0.351 0.374 - - 0 - 0.00%
2018-07-18 0 1.000 0.940 1.000 - - 0 0 - 0.374 0.351 0.374 - - 0 - 0.00%
2018-07-17 0 1.000 0.850 1.000 - - 0 0 - 0.374 0.318 0.374 - - 0 - 0.00%
2018-07-16 0 1.000 0.940 1.000 - - 0 0 - 0.374 0.351 0.374 - - 0 - 0.00%
2018-07-13 0 1.000 0.910 1.000 - - 0 0 - 0.374 0.340 0.374 - - 0 - 0.00%
2018-07-12 0 1.000 0.940 1.000 - - 0 0 - 0.374 0.351 0.374 - - 0 - 0.00%
2018-07-11 0 1.000 0.940 1.000 - - 0 0 - 0.374 0.351 0.374 - - 0 - 0.00%
2018-07-10 0 1.000 0.940 1.000 1.000 1.000 2,000 2,000 1.0000 0.374 0.351 0.374 0.374 0.374 5,354 0.3736 5.26%
2018-07-09 0 0.950 0.930 0.960 0.870 0.950 40,000 36,840 0.9210 0.355 0.347 0.359 0.325 0.355 107,076 0.3441 3.26%
2018-07-06 0 0.920 0.910 0.920 0.900 0.980 264,000 248,040 0.9395 0.344 0.340 0.344 0.336 0.366 706,700 0.3510 -6.12%
2018-07-05 0 0.980 0.980 0.990 0.980 1.030 400,000 400,000 1.0000 0.366 0.366 0.370 0.366 0.385 1,070,758 0.3736 -7.55%
2018-07-04 0 1.060 0.930 1.060 - - 0 0 - 0.396 0.347 0.396 - - 0 - 0.00%
2018-07-03 0 1.060 0.950 1.060 - - 0 0 - 0.396 0.355 0.396 - - 0 - -1.85%
2018-06-29 0 1.080 0.900 1.080 - - 0 0 - 0.403 0.336 0.403 - - 0 - 0.00%
2018-06-28 0 1.080 0.930 1.080 - - 0 0 - 0.403 0.347 0.403 - - 0 - 0.00%
2018-06-27 0 1.080 1.000 1.080 1.010 1.080 106,000 110,240 1.0400 0.403 0.374 0.403 0.377 0.403 283,751 0.3885 0.00%
2018-06-26 0 1.080 0.980 1.080 - - 0 0 - 0.403 0.366 0.403 - - 0 - -0.92%
2018-06-25 0 1.090 1.020 1.100 - - 0 0 - 0.407 0.381 0.411 - - 0 - 0.00%
2018-06-22 0 1.090 1.000 1.100 - - 0 0 - 0.407 0.374 0.411 - - 0 - 0.00%
2018-06-21 0 1.090 1.040 1.110 - - 0 0 - 0.407 0.389 0.415 - - 0 - 0.00%
2018-06-20 0 1.090 1.070 1.090 - - 0 0 - 0.407 0.400 0.407 - - 0 - -2.68%
2018-06-19 0 1.120 1.090 1.120 - - 0 0 - 0.418 0.407 0.418 - - 0 - -0.88%
2018-06-15 0 1.130 1.070 1.130 - - 0 0 - 0.422 0.400 0.422 - - 0 - 0.00%
2018-06-14 0 1.130 1.070 1.130 1.070 1.130 118,000 126,600 1.0729 0.422 0.400 0.422 0.400 0.422 315,874 0.4008 4.63%
2018-06-13 0 1.080 1.040 1.080 - - 0 0 - 0.403 0.389 0.403 - - 0 - 0.00%
2018-06-12 0 1.080 1.070 1.100 - - 0 0 - 0.403 0.400 0.411 - - 0 - 0.00%
2018-06-11 0 1.080 1.040 1.090 - - 0 0 - 0.403 0.389 0.407 - - 0 - 0.00%
2018-06-08 0 1.080 1.040 1.100 - - 0 0 - 0.403 0.389 0.411 - - 0 - 0.00%
2018-06-07 0 1.080 1.040 1.080 1.040 1.080 396,000 414,920 1.0478 0.403 0.389 0.403 0.389 0.403 1,060,050 0.3914 0.00%
2018-06-06 0 1.080 1.070 1.090 1.080 1.090 20,000 21,640 1.0820 0.403 0.400 0.407 0.403 0.407 53,538 0.4042 -3.57%
2018-06-05 0 1.120 1.090 1.120 - - 0 0 - 0.418 0.407 0.418 - - 0 - 0.00%
2018-06-04 0 1.120 1.090 1.130 1.090 1.120 158,000 173,480 1.0980 0.418 0.407 0.422 0.407 0.418 422,949 0.4102 -1.75%
2018-06-01 0 1.140 1.100 1.140 - - 0 0 - 0.426 0.411 0.426 - - 0 - -0.87%
2018-05-31 0 1.150 1.090 1.150 1.090 1.160 42,000 45,920 1.0933 0.430 0.407 0.430 0.407 0.433 112,430 0.4084 0.88%
2018-05-30 0 1.140 1.030 1.170 1.010 1.140 12,000 12,640 1.0533 0.426 0.385 0.437 0.377 0.426 32,123 0.3935 0.88%
2018-05-29 0 1.130 1.090 1.160 - - 0 0 - 0.422 0.407 0.433 - - 0 - 0.00%
2018-05-28 0 1.130 1.100 1.130 1.100 1.130 122,000 134,520 1.1026 0.422 0.411 0.422 0.411 0.422 326,581 0.4119 -0.88%
2018-05-25 0 1.140 1.110 1.140 1.110 1.140 166,000 185,560 1.1178 0.426 0.415 0.426 0.415 0.426 444,364 0.4176 -3.39%
2018-05-24 0 1.180 1.120 1.190 1.120 1.180 178,000 202,760 1.1391 0.441 0.418 0.445 0.418 0.441 476,487 0.4255 4.42%
2018-05-23 0 1.130 1.120 1.130 1.100 1.140 214,000 238,300 1.1136 0.422 0.418 0.422 0.411 0.426 572,855 0.4160 2.73%
2018-05-21 0 1.100 1.070 1.120 1.100 1.100 30,000 33,000 1.1000 0.411 0.400 0.418 0.411 0.411 80,307 0.4109 0.00%
2018-05-18 0 1.100 1.100 1.130 1.060 1.060 34,000 36,040 1.0600 0.411 0.411 0.422 0.396 0.396 91,014 0.3960 2.80%
2018-05-17 0 1.070 1.070 1.080 1.070 1.100 172,000 186,200 1.0826 0.400 0.400 0.403 0.400 0.411 460,426 0.4044 0.00%
2018-05-16 0 1.070 1.040 1.070 1.050 1.070 82,000 86,240 1.0517 0.400 0.389 0.400 0.392 0.400 219,505 0.3929 -1.83%
2018-05-15 0 1.090 1.060 1.090 1.070 1.090 48,000 51,760 1.0783 0.407 0.396 0.407 0.400 0.407 128,491 0.4028 0.93%
2018-05-14 0 1.080 1.050 1.080 1.040 1.090 138,000 144,340 1.0459 0.403 0.392 0.403 0.389 0.407 369,411 0.3907 -0.92%
2018-05-11 0 1.090 1.050 1.100 1.090 1.090 2,000 2,180 1.0900 0.407 0.392 0.411 0.407 0.407 5,354 0.4072 2.83%
2018-05-10 0 1.060 1.030 1.080 1.000 1.060 92,000 96,100 1.0446 0.396 0.385 0.403 0.374 0.396 246,274 0.3902 3.92%
2018-05-09 0 1.020 0.980 1.090 0.990 1.020 8,000 7,980 0.9975 0.381 0.366 0.407 0.370 0.381 21,415 0.3726 3.03%
2018-05-08 0 0.990 0.960 0.990 0.960 0.990 32,000 30,780 0.9619 0.370 0.359 0.370 0.359 0.370 85,661 0.3593 0.00%
2018-05-07 0 0.990 0.970 1.000 - - 2,000 2,000 1.0000 0.370 0.362 0.374 - - 5,354 0.3736 0.00%
2018-05-04 0 0.990 0.960 0.990 0.990 0.990 2,000 1,980 0.9900 0.370 0.359 0.370 0.370 0.370 5,354 0.3698 1.02%
2018-05-03 0 0.980 0.970 1.010 0.980 0.980 20,000 19,600 0.9800 0.366 0.362 0.377 0.366 0.366 53,538 0.3661 0.00%
2018-05-02 0 0.980 0.970 1.010 0.980 0.980 80,000 78,400 0.9800 0.366 0.362 0.377 0.366 0.366 214,152 0.3661 -3.92%
2018-04-30 0 1.020 0.970 1.020 1.020 1.020 2,000 2,040 1.0200 0.381 0.362 0.381 0.381 0.381 5,354 0.3810 0.99%
2018-04-27 0 1.010 0.950 1.050 - - 0 0 - 0.377 0.355 0.392 - - 0 - 0.00%
2018-04-26 0 1.010 0.950 1.010 0.950 1.010 60,000 58,320 0.9720 0.377 0.355 0.377 0.355 0.377 160,614 0.3631 1.00%
2018-04-25 0 1.000 0.980 1.000 0.970 1.000 400,000 388,860 0.9722 0.374 0.366 0.374 0.362 0.374 1,070,758 0.3632 2.04%
2018-04-24 0 0.980 0.950 1.000 - - 0 0 - 0.366 0.355 0.374 - - 0 - 0.00%
2018-04-23 0 0.980 0.930 0.980 - - 0 0 - 0.366 0.347 0.366 - - 0 - 0.00%
2018-04-20 0 0.980 0.930 0.980 0.930 0.990 114,000 109,300 0.9588 0.366 0.347 0.366 0.347 0.370 305,166 0.3582 5.38%
2018-04-19 0 0.930 0.910 0.930 0.940 0.940 46,000 43,240 0.9400 0.347 0.340 0.347 0.351 0.351 123,137 0.3512 1.09%
2018-04-18 0 0.920 0.900 0.920 0.900 0.930 200,000 184,780 0.9239 0.344 0.336 0.344 0.336 0.347 535,379 0.3451 -6.12%
2018-04-17 0 0.980 0.950 0.980 0.910 0.990 76,000 71,160 0.9363 0.366 0.355 0.366 0.340 0.370 203,444 0.3498 0.00%
2018-04-16 0 0.980 0.940 0.980 0.980 0.980 12,000 11,760 0.9800 0.366 0.351 0.366 0.366 0.366 32,123 0.3661 -2.97%
2018-04-13 0 1.010 0.990 1.010 0.980 1.020 560,000 558,860 0.9980 0.377 0.370 0.377 0.366 0.381 1,499,061 0.3728 -0.98%
2018-04-12 0 1.020 0.980 1.020 - - 0 0 - 0.381 0.366 0.381 - - 0 - 0.00%
2018-04-11 0 1.020 1.000 1.020 - - 0 0 - 0.381 0.374 0.381 - - 0 - 0.00%
2018-04-10 0 1.020 1.000 1.020 1.000 1.020 292,000 292,080 1.0003 0.381 0.374 0.381 0.374 0.381 781,653 0.3737 -3.77%
2018-04-09 0 1.060 1.010 1.060 1.060 1.060 2,000 2,120 1.0600 0.396 0.377 0.396 0.396 0.396 5,354 0.3960 1.92%
2018-04-06 0 1.040 0.990 1.040 1.040 1.040 2,000 2,080 1.0400 0.389 0.370 0.389 0.389 0.389 5,354 0.3885 1.96%
2018-04-04 0 1.020 1.020 1.040 0.960 1.020 112,000 110,720 0.9886 0.381 0.381 0.389 0.359 0.381 299,812 0.3693 -3.77%
2018-04-03 0 1.060 1.020 1.070 1.000 1.060 24,000 24,340 1.0142 0.396 0.381 0.400 0.374 0.396 64,245 0.3789 0.95%
2018-03-29 0 1.050 1.030 1.050 1.020 1.050 122,000 127,100 1.0418 0.392 0.385 0.392 0.381 0.392 326,581 0.3892 -0.94%
2018-03-28 0 1.060 1.020 1.060 1.040 1.080 146,000 152,680 1.0458 0.396 0.381 0.396 0.389 0.403 390,827 0.3907 1.92%
2018-03-27 0 1.040 1.020 1.040 1.010 1.050 94,000 96,660 1.0283 0.389 0.381 0.389 0.377 0.392 251,628 0.3841 -1.89%
2018-03-26 0 1.060 1.020 1.060 1.060 1.060 12,000 12,720 1.0600 0.396 0.381 0.396 0.396 0.396 32,123 0.3960 0.95%
2018-03-23 0 1.050 0.990 1.050 - - 0 0 - 0.392 0.370 0.392 - - 0 - -2.78%
2018-03-22 0 1.080 1.030 1.080 - - 0 0 - 0.403 0.385 0.403 - - 0 - -1.82%
2018-03-21 0 1.100 1.040 1.100 1.050 1.100 30,000 31,620 1.0540 0.411 0.389 0.411 0.392 0.411 80,307 0.3937 3.77%
2018-03-20 0 1.060 1.020 1.060 1.050 1.060 40,000 42,120 1.0530 0.396 0.381 0.396 0.392 0.396 107,076 0.3934 0.00%
2018-03-19 0 1.060 1.040 1.060 1.030 1.060 80,000 85,460 1.0683 0.396 0.389 0.396 0.385 0.396 214,152 0.3991 -1.85%
2018-03-16 0 1.080 1.060 1.080 1.060 1.080 14,000 15,080 1.0771 0.403 0.396 0.403 0.396 0.403 37,477 0.4024 -0.92%
2018-03-15 0 1.090 1.050 1.090 1.030 1.090 178,000 187,260 1.0520 0.407 0.392 0.407 0.385 0.407 476,487 0.3930 -1.80%
2018-03-14 0 1.110 1.080 1.110 - - 0 0 - 0.415 0.403 0.415 - - 0 - -0.89%
2018-03-13 0 1.120 1.070 1.130 1.100 1.120 22,000 24,240 1.1018 0.418 0.400 0.422 0.411 0.418 58,892 0.4116 0.90%
2018-03-12 0 1.110 1.100 1.120 1.100 1.150 96,000 107,320 1.1179 0.415 0.411 0.418 0.411 0.430 256,982 0.4176 2.78%
2018-03-09 0 1.080 1.070 1.080 1.080 1.130 164,000 178,440 1.0880 0.403 0.400 0.403 0.403 0.422 439,011 0.4065 -6.09%
2018-03-08 0 1.150 1.100 1.170 1.150 1.150 2,000 2,300 1.1500 0.430 0.411 0.437 0.430 0.430 5,354 0.4296 2.68%
2018-03-07 0 1.120 1.090 1.120 1.090 1.120 82,000 89,640 1.0932 0.418 0.407 0.418 0.407 0.418 219,505 0.4084 -3.45%
2018-03-06 0 1.160 1.120 1.160 1.050 1.160 48,000 52,980 1.1038 0.433 0.418 0.433 0.392 0.433 128,491 0.4123 -2.52%
2018-03-05 0 1.190 1.110 1.190 1.100 1.190 118,000 133,040 1.1275 0.445 0.415 0.445 0.411 0.445 315,874 0.4212 0.00%
2018-03-02 0 1.190 1.130 1.200 1.130 1.200 20,000 22,860 1.1430 0.445 0.422 0.448 0.422 0.448 53,538 0.4270 -1.65%
2018-03-01 0 1.210 1.130 1.210 1.150 1.210 52,000 59,920 1.1523 0.452 0.422 0.452 0.430 0.452 139,198 0.4305 0.83%
2018-02-28 0 1.200 1.080 1.210 - - 0 0 - 0.448 0.403 0.452 - - 0 - -0.83%
2018-02-27 0 1.210 1.140 1.220 1.120 1.210 72,000 81,740 1.1353 0.452 0.426 0.456 0.418 0.452 192,736 0.4241 0.83%
2018-02-26 0 1.200 1.130 1.220 1.130 1.200 46,000 52,560 1.1426 0.448 0.422 0.456 0.422 0.448 123,137 0.4268 3.45%
2018-02-23 0 1.160 1.100 1.160 - - 0 0 - 0.433 0.411 0.433 - - 0 - 0.00%
2018-02-22 0 1.160 1.100 1.170 - - 0 0 - 0.433 0.411 0.437 - - 0 - 0.00%
2018-02-21 0 1.160 1.070 1.200 1.070 1.160 64,000 68,880 1.0763 0.433 0.400 0.448 0.400 0.433 171,321 0.4021 4.50%
2018-02-20 0 1.110 1.080 1.130 1.080 1.110 22,000 23,820 1.0827 0.415 0.403 0.422 0.403 0.415 58,892 0.4045 2.78%
2018-02-15 0 1.080 1.070 1.080 - - 0 0 - 0.403 0.400 0.403 - - 0 - 0.00%
2018-02-14 0 1.080 1.060 1.080 - - 0 0 - 0.403 0.396 0.403 - - 0 - -1.82%
2018-02-13 0 1.100 1.060 1.130 1.100 1.100 2,000 2,200 1.1000 0.411 0.396 0.422 0.411 0.411 5,354 0.4109 6.80%
2018-02-12 0 1.030 1.020 1.060 1.020 1.050 90,000 91,880 1.0209 0.385 0.381 0.396 0.381 0.392 240,920 0.3814 0.98%
2018-02-09 0 1.020 1.000 1.020 1.000 1.030 60,000 60,500 1.0083 0.381 0.374 0.381 0.374 0.385 160,614 0.3767 -4.67%
2018-02-08 0 1.070 1.020 1.070 - - 0 0 - 0.400 0.381 0.400 - - 0 - -0.93%
2018-02-07 0 1.080 1.000 1.080 - - 0 0 - 0.403 0.374 0.403 - - 0 - 0.00%
2018-02-06 0 1.080 1.030 1.080 - - 0 0 - 0.403 0.385 0.403 - - 0 - -1.82%
2018-02-05 0 1.100 1.050 1.100 - - 0 0 - 0.411 0.392 0.411 - - 0 - 0.00%
2018-02-02 0 1.100 1.050 1.100 1.100 1.100 2,000 2,200 1.1000 0.411 0.392 0.411 0.411 0.411 5,354 0.4109 0.92%
2018-02-01 0 1.090 1.080 1.100 1.050 1.100 74,000 79,100 1.0689 0.407 0.403 0.411 0.392 0.411 198,090 0.3993 0.93%
2018-01-31 0 1.080 1.070 1.090 1.050 1.090 98,000 104,780 1.0692 0.403 0.400 0.407 0.392 0.407 262,336 0.3994 -0.92%
2018-01-30 0 1.090 1.070 1.100 1.040 1.090 56,000 59,720 1.0664 0.407 0.400 0.411 0.389 0.407 149,906 0.3984 1.87%
2018-01-29 0 1.070 1.050 1.070 1.030 1.070 202,000 211,740 1.0482 0.400 0.392 0.400 0.385 0.400 540,733 0.3916 0.00%
2018-01-26 0 1.070 1.050 1.100 1.070 1.070 22,000 23,540 1.0700 0.400 0.392 0.411 0.400 0.400 58,892 0.3997 1.90%
2018-01-25 0 1.050 1.040 1.060 1.050 1.060 28,000 29,540 1.0550 0.392 0.389 0.396 0.392 0.396 74,953 0.3941 -2.78%
2018-01-24 0 1.080 1.050 1.090 1.080 1.080 2,000 2,160 1.0800 0.403 0.392 0.407 0.403 0.403 5,354 0.4035 0.93%
2018-01-23 0 1.070 1.050 1.070 1.050 1.100 258,000 272,000 1.0543 0.400 0.392 0.400 0.392 0.411 690,639 0.3938 -1.83%
2018-01-22 0 1.090 1.060 1.100 1.090 1.090 2,000 2,180 1.0900 0.407 0.396 0.411 0.407 0.407 5,354 0.4072 -0.91%
2018-01-19 0 1.100 1.070 1.110 1.050 1.100 78,000 82,440 1.0569 0.411 0.400 0.415 0.392 0.411 208,798 0.3948 0.92%
2018-01-18 0 1.090 1.050 1.090 - - 0 0 - 0.407 0.392 0.407 - - 0 - 0.00%
2018-01-17 0 1.090 1.060 1.090 1.050 1.090 30,000 31,880 1.0627 0.407 0.396 0.407 0.392 0.407 80,307 0.3970 -3.54%
2018-01-16 0 1.130 1.090 1.130 1.070 1.140 72,000 77,560 1.0772 0.422 0.407 0.422 0.400 0.426 192,736 0.4024 -2.59%
2018-01-15 0 1.160 1.090 1.160 - - 0 0 - 0.433 0.407 0.433 - - 0 - -0.85%
2018-01-12 0 1.170 1.100 1.170 - - 0 0 - 0.437 0.411 0.437 - - 0 - 0.00%
2018-01-11 0 1.170 1.110 1.180 - - 0 0 - 0.437 0.415 0.441 - - 0 - 0.00%
2018-01-10 0 1.170 1.100 1.170 1.080 1.180 12,000 13,400 1.1167 0.437 0.411 0.437 0.403 0.441 32,123 0.4172 3.54%
2018-01-09 0 1.130 1.110 1.180 1.130 1.130 30,000 33,900 1.1300 0.422 0.415 0.441 0.422 0.422 80,307 0.4221 -4.24%
2018-01-08 0 1.180 1.120 1.180 - - 0 0 - 0.441 0.418 0.441 - - 0 - -0.84%
2018-01-05 0 1.190 1.120 1.190 - - 0 0 - 0.445 0.418 0.445 - - 0 - 0.00%
2018-01-04 0 1.190 1.110 1.200 - - 0 0 - 0.445 0.415 0.448 - - 0 - -0.83%
2018-01-03 0 1.200 1.100 1.200 1.180 1.200 4,000 4,760 1.1900 0.448 0.411 0.448 0.441 0.448 10,708 0.4445 3.45%
2018-01-02 0 1.160 1.100 1.160 1.170 1.180 4,000 4,700 1.1750 0.433 0.411 0.433 0.437 0.441 10,708 0.4389 0.00%
2017-12-29 0 1.160 1.100 1.160 1.160 1.160 2,000 2,320 1.1600 0.433 0.411 0.433 0.433 0.433 5,354 0.4333 1.75%
2017-12-28 0 1.140 1.140 1.150 1.100 1.160 222,000 244,440 1.1011 0.426 0.426 0.430 0.411 0.433 594,271 0.4113 1.79%
2017-12-27 0 1.120 1.080 1.120 1.120 1.120 40,000 44,800 1.1200 0.418 0.403 0.418 0.418 0.418 107,076 0.4184 0.90%
2017-12-22 0 1.110 1.110 1.150 1.110 1.110 2,000 2,220 1.1100 0.415 0.415 0.430 0.415 0.415 5,354 0.4147 0.91%
2017-12-21 0 1.100 1.100 1.160 1.090 1.090 4,000 4,360 1.0900 0.411 0.411 0.433 0.407 0.407 10,708 0.4072 0.92%
2017-12-20 0 1.090 1.090 1.130 1.090 1.090 32,000 34,880 1.0900 0.407 0.407 0.422 0.407 0.407 85,661 0.4072 -0.91%
2017-12-19 0 1.100 1.090 1.100 1.090 1.100 22,000 24,000 1.0909 0.411 0.407 0.411 0.407 0.411 58,892 0.4075 1.85%
2017-12-18 0 1.080 1.050 1.080 1.050 1.080 414,000 437,080 1.0557 0.403 0.392 0.403 0.392 0.403 1,108,234 0.3944 0.00%
2017-12-15 0 1.080 1.050 1.080 1.050 1.140 474,000 515,640 1.0878 0.403 0.392 0.403 0.392 0.426 1,268,848 0.4064 -2.70%
2017-12-14 0 1.110 1.100 1.110 1.110 1.150 452,000 505,560 1.1185 0.415 0.411 0.415 0.415 0.430 1,209,956 0.4178 -2.63%
2017-12-13 0 1.140 1.100 1.140 1.140 1.190 10,000 11,500 1.1500 0.426 0.411 0.426 0.426 0.445 26,769 0.4296 -3.39%
2017-12-12 0 1.180 1.130 1.180 1.170 1.190 12,000 14,080 1.1733 0.441 0.422 0.441 0.437 0.445 32,123 0.4383 -1.67%
2017-12-11 0 1.200 1.170 1.210 1.180 1.210 98,000 116,760 1.1914 0.448 0.437 0.452 0.441 0.452 262,336 0.4451 0.00%
2017-12-08 0 1.200 1.200 1.220 1.100 1.360 1,066,000 1,264,800 1.1865 0.448 0.448 0.456 0.411 0.508 2,853,569 0.4432 5.26%
2017-12-07 0 1.140 1.100 1.140 1.090 1.140 292,000 327,840 1.1227 0.426 0.411 0.426 0.407 0.426 781,653 0.4194 0.88%
2017-12-06 0 1.130 1.100 1.130 1.080 1.130 222,000 246,660 1.1111 0.422 0.411 0.422 0.403 0.422 594,271 0.4151 0.89%
2017-12-05 0 1.120 1.120 1.140 1.100 1.110 90,000 99,300 1.1033 0.418 0.418 0.426 0.411 0.415 240,920 0.4122 0.00%
2017-12-04 0 1.120 1.100 1.120 1.130 1.130 2,000 2,260 1.1300 0.418 0.411 0.418 0.422 0.422 5,354 0.4221 1.82%
2017-12-01 0 1.100 1.090 1.170 1.090 1.160 614,000 680,800 1.1088 0.411 0.407 0.437 0.407 0.433 1,643,613 0.4142 -0.90%
2017-11-30 0 1.110 1.100 1.120 1.070 1.130 196,000 216,040 1.1022 0.415 0.411 0.418 0.400 0.422 524,671 0.4118 -2.63%
2017-11-29 0 1.140 1.120 1.150 1.090 1.180 614,000 691,000 1.1254 0.426 0.418 0.430 0.407 0.441 1,643,613 0.4204 4.59%
2017-11-28 0 1.090 1.070 1.090 1.060 1.100 380,000 409,940 1.0788 0.407 0.400 0.407 0.396 0.411 1,017,220 0.4030 -0.91%
2017-11-27 0 1.100 1.050 1.110 1.010 1.110 338,000 362,000 1.0710 0.411 0.392 0.415 0.377 0.415 904,790 0.4001 3.77%
2017-11-24 0 1.060 1.020 1.060 1.010 1.070 304,000 317,740 1.0452 0.396 0.381 0.396 0.377 0.400 813,776 0.3905 1.92%
2017-11-23 0 1.040 1.030 1.050 1.000 1.070 510,000 527,340 1.0340 0.389 0.385 0.392 0.374 0.400 1,365,216 0.3863 4.00%
2017-11-22 0 1.000 0.970 1.000 0.990 1.000 104,000 103,980 0.9998 0.374 0.362 0.374 0.370 0.374 278,397 0.3735 2.04%
2017-11-21 0 0.980 0.950 0.980 0.950 0.980 352,000 342,540 0.9731 0.366 0.355 0.366 0.355 0.366 942,267 0.3635 3.16%
2017-11-20 0 0.950 0.950 0.960 0.940 0.950 270,000 254,720 0.9434 0.355 0.355 0.359 0.351 0.355 722,761 0.3524 1.06%
2017-11-17 0 0.940 0.940 0.950 0.940 0.950 162,000 153,280 0.9462 0.351 0.351 0.355 0.351 0.355 433,657 0.3535 0.00%
2017-11-16 0 0.940 0.920 0.950 0.940 0.960 150,000 142,020 0.9468 0.351 0.344 0.355 0.351 0.359 401,534 0.3537 -1.05%
2017-11-15 0 0.950 0.930 0.950 0.950 0.950 10,000 9,500 0.9500 0.355 0.347 0.355 0.355 0.355 26,769 0.3549 0.00%
2017-11-14 0 0.950 0.940 0.950 0.950 0.950 58,000 55,100 0.9500 0.355 0.351 0.355 0.355 0.355 155,260 0.3549 -1.04%
2017-11-13 0 0.960 0.940 0.960 0.950 0.960 120,000 114,800 0.9567 0.359 0.351 0.359 0.355 0.359 321,227 0.3574 1.05%
2017-11-10 0 0.950 0.940 0.950 0.950 0.950 2,000 1,900 0.9500 0.355 0.351 0.355 0.355 0.355 5,354 0.3549 0.00%
2017-11-09 0 0.950 0.940 0.950 0.950 0.950 112,000 106,400 0.9500 0.355 0.351 0.355 0.355 0.355 299,812 0.3549 0.00%
2017-11-08 0 0.950 0.940 0.950 0.950 0.950 2,000 1,900 0.9500 0.355 0.351 0.355 0.355 0.355 5,354 0.3549 0.00%
2017-11-07 0 0.950 0.940 0.960 0.940 0.960 326,000 308,120 0.9452 0.355 0.351 0.359 0.351 0.359 872,668 0.3531 0.00%
2017-11-06 0 0.950 0.920 0.950 0.950 0.960 62,000 58,920 0.9503 0.355 0.344 0.355 0.355 0.359 165,967 0.3550 -2.06%
2017-11-03 0 0.970 0.940 0.970 0.950 0.970 28,000 26,760 0.9557 0.362 0.351 0.362 0.355 0.362 74,953 0.3570 2.11%
2017-11-02 0 0.950 0.940 0.950 0.940 0.970 146,000 138,460 0.9484 0.355 0.351 0.355 0.351 0.362 390,827 0.3543 0.00%
2017-11-01 0 0.950 0.950 0.980 0.950 1.040 222,000 216,160 0.9737 0.355 0.355 0.366 0.355 0.389 594,271 0.3637 -5.00%
2017-10-31 0 1.000 0.990 1.000 0.990 1.000 186,000 184,100 0.9898 0.374 0.370 0.374 0.370 0.374 497,902 0.3698 0.00%
2017-10-30 0 1.000 0.970 1.000 1.000 1.040 6,000 6,080 1.0133 0.374 0.362 0.374 0.374 0.389 16,061 0.3785 1.01%
2017-10-27 0 0.990 0.970 0.990 - - 0 0 - 0.370 0.362 0.370 - - 0 - 0.00%
2017-10-26 0 0.990 0.950 0.990 0.970 0.990 8,000 7,800 0.9750 0.370 0.355 0.370 0.362 0.370 21,415 0.3642 2.06%
2017-10-25 0 0.970 0.960 0.980 0.970 0.970 20,000 19,400 0.9700 0.362 0.359 0.366 0.362 0.362 53,538 0.3624 -2.02%
2017-10-24 0 0.990 0.960 0.990 0.960 0.990 34,000 32,760 0.9635 0.370 0.359 0.370 0.359 0.370 91,014 0.3599 -1.00%
2017-10-23 0 1.000 0.960 1.000 0.950 1.000 232,000 227,000 0.9784 0.374 0.359 0.374 0.355 0.374 621,039 0.3655 0.00%
2017-10-20 0 1.000 0.980 1.000 - - 0 0 - 0.374 0.366 0.374 - - 0 - -0.99%
2017-10-19 0 1.010 0.980 1.010 0.990 1.040 284,000 286,580 1.0091 0.377 0.366 0.377 0.370 0.389 760,238 0.3770 0.00%
2017-10-18 0 1.010 0.990 1.010 0.980 1.040 6,000 6,020 1.0033 0.377 0.370 0.377 0.366 0.389 16,061 0.3748 1.00%
2017-10-17 0 1.000 0.970 1.000 - - 0 0 - 0.374 0.362 0.374 - - 0 - 0.00%
2017-10-16 0 1.000 0.980 1.000 1.000 1.100 38,000 38,800 1.0211 0.374 0.366 0.374 0.374 0.411 101,722 0.3814 0.00%
2017-10-13 0 1.000 0.990 1.000 0.990 1.050 356,000 359,820 1.0107 0.374 0.370 0.374 0.370 0.392 952,974 0.3776 -3.85%
2017-10-12 0 1.040 1.030 1.040 1.020 1.130 88,000 91,840 1.0436 0.389 0.385 0.389 0.381 0.422 235,567 0.3899 2.97%
2017-10-11 0 1.010 0.990 1.010 0.990 1.040 206,000 208,140 1.0104 0.377 0.370 0.377 0.370 0.389 551,440 0.3774 1.00%
2017-10-10 0 1.000 0.980 1.000 0.960 1.000 160,000 157,980 0.9874 0.374 0.366 0.374 0.359 0.374 428,303 0.3689 -1.96%
2017-10-09 0 1.020 0.980 1.020 0.920 1.030 1,138,000 1,098,580 0.9654 0.381 0.366 0.381 0.344 0.385 3,046,306 0.3606 10.87%
2017-10-06 0 0.920 0.910 0.920 0.860 0.960 4,854,000 4,327,740 0.8916 0.344 0.340 0.344 0.321 0.359 12,993,645 0.3331 -1.08%
2017-10-04 0 0.930 0.910 0.930 0.880 1.050 1,062,000 982,640 0.9253 0.347 0.340 0.347 0.329 0.392 2,842,862 0.3457 -5.10%
2017-10-03 0 0.980 0.960 0.990 0.950 1.030 2,186,000 2,153,520 0.9851 0.366 0.359 0.370 0.355 0.385 5,851,691 0.3680 -10.91%
2017-09-29 0 1.100 1.040 1.140 - - 0 0 - 0.411 0.389 0.426 - - 0 - 0.00%
2017-09-28 0 1.100 1.060 1.100 1.070 1.150 120,000 129,220 1.0768 0.411 0.396 0.411 0.400 0.430 321,227 0.4023 6.80%
2017-09-27 0 1.030 1.010 1.030 0.990 1.060 1,068,000 1,095,220 1.0255 0.385 0.377 0.385 0.370 0.396 2,858,923 0.3831 -4.63%
2017-09-26 0 1.080 1.030 1.230 - - 0 0 - 0.403 0.385 0.459 - - 0 - 0.00%
2017-09-25 0 1.080 1.080 1.210 1.070 1.080 70,000 75,480 1.0783 0.403 0.403 0.452 0.400 0.403 187,383 0.4028 1.89%
2017-09-22 0 1.060 1.060 1.140 1.060 1.060 150,000 159,000 1.0600 0.396 0.396 0.426 0.396 0.396 401,534 0.3960 -6.19%
2017-09-21 0 1.130 1.080 1.170 1.130 1.140 38,000 43,020 1.1321 0.422 0.403 0.437 0.422 0.426 101,722 0.4229 0.00%
2017-09-20 0 1.130 1.130 1.180 1.100 1.100 50,000 55,000 1.1000 0.422 0.422 0.441 0.411 0.411 133,845 0.4109 0.89%
2017-09-19 0 1.120 1.100 1.120 1.100 1.120 158,000 175,840 1.1129 0.418 0.411 0.418 0.411 0.418 422,949 0.4157 4.67%
2017-09-18 0 1.070 1.070 1.100 1.070 1.070 20,000 21,400 1.0700 0.400 0.400 0.411 0.400 0.400 53,538 0.3997 -0.93%
2017-09-15 0 1.080 1.030 1.090 - - 0 0 - 0.403 0.385 0.407 - - 0 - 0.00%
2017-09-14 0 1.080 1.050 1.110 - - 0 0 - 0.403 0.392 0.415 - - 0 - 0.00%
2017-09-13 0 1.080 1.060 1.110 1.080 1.080 40,000 43,200 1.0800 0.403 0.396 0.415 0.403 0.403 107,076 0.4035 -1.82%
2017-09-12 0 1.100 1.040 1.110 1.070 1.100 94,000 102,160 1.0868 0.411 0.389 0.415 0.400 0.411 251,628 0.4060 4.76%
2017-09-11 0 1.050 1.030 1.080 1.050 1.050 42,000 44,100 1.0500 0.392 0.385 0.403 0.392 0.392 112,430 0.3922 0.00%
2017-09-08 0 1.050 1.050 1.080 1.050 1.050 80,000 84,000 1.0500 0.392 0.392 0.403 0.392 0.392 214,152 0.3922 0.00%
2017-09-07 0 1.050 1.010 1.060 1.000 1.050 302,000 306,400 1.0146 0.392 0.377 0.396 0.374 0.392 808,422 0.3790 2.94%
2017-09-06 0 1.020 0.980 1.020 1.020 1.020 30,000 30,600 1.0200 0.381 0.366 0.381 0.381 0.381 80,307 0.3810 0.00%
2017-09-05 0 1.020 1.020 1.080 1.020 1.020 230,000 234,600 1.0200 0.381 0.381 0.403 0.381 0.381 615,686 0.3810 0.00%
2017-09-04 0 1.020 1.000 1.070 - - 0 0 - 0.381 0.374 0.400 - - 0 - 0.00%
2017-09-01 0 1.020 1.020 1.060 1.020 1.030 110,000 112,320 1.0211 0.381 0.381 0.396 0.381 0.385 294,458 0.3814 0.00%
2017-08-31 0 1.020 0.980 1.050 - - 0 0 - 0.381 0.366 0.392 - - 0 - 0.00%
2017-08-30 0 1.020 1.000 1.050 1.000 1.050 156,000 161,160 1.0331 0.381 0.374 0.392 0.374 0.392 417,595 0.3859 -1.92%
2017-08-29 0 1.040 0.950 1.040 1.040 1.060 160,000 167,600 1.0475 0.389 0.355 0.389 0.389 0.396 428,303 0.3913 4.00%
2017-08-28 0 1.000 0.950 1.050 - - 0 0 - 0.374 0.355 0.392 - - 0 - 0.00%
2017-08-25 0 1.000 1.000 1.060 1.000 1.010 8,000 8,020 1.0025 0.374 0.374 0.396 0.374 0.377 21,415 0.3745 -0.99%
2017-08-24 0 1.010 0.950 1.010 - - 0 0 - 0.377 0.355 0.377 - - 0 - 0.00%
2017-08-22 0 1.010 0.890 1.010 1.010 1.010 24,000 24,240 1.0100 0.377 0.332 0.377 0.377 0.377 64,245 0.3773 0.00%
2017-08-21 0 1.010 1.000 1.050 - - 0 0 - 0.377 0.374 0.392 - - 0 - 0.00%
2017-08-18 0 1.010 1.000 1.050 - - 0 0 - 0.377 0.374 0.392 - - 0 - 0.00%
2017-08-17 0 1.010 1.000 1.050 - - 0 0 - 0.377 0.374 0.392 - - 0 - 0.00%
2017-08-16 0 1.010 1.000 1.010 1.010 1.010 18,000 18,180 1.0100 0.377 0.374 0.377 0.377 0.377 48,184 0.3773 1.00%
2017-08-15 0 1.000 0.930 1.050 - - 0 0 - 0.374 0.347 0.392 - - 0 - 0.00%
2017-08-14 0 1.000 1.000 1.030 - - 0 0 - 0.374 0.374 0.385 - - 0 - 0.00%
2017-08-11 0 1.000 1.000 1.030 1.000 1.000 18,000 18,000 1.0000 0.374 0.374 0.385 0.374 0.374 48,184 0.3736 0.00%
2017-08-10 0 1.000 1.000 1.020 1.000 1.000 4,000 4,000 1.0000 0.374 0.374 0.381 0.374 0.374 10,708 0.3736 -1.96%
2017-08-09 0 1.020 0.980 1.020 1.020 1.040 130,000 134,600 1.0354 0.381 0.366 0.381 0.381 0.389 347,996 0.3868 0.00%
2017-08-08 0 1.020 1.000 1.020 1.020 1.020 10,000 10,200 1.0200 0.381 0.374 0.381 0.381 0.381 26,769 0.3810 0.00%
2017-08-07 0 1.020 1.020 1.030 1.020 1.030 134,000 137,080 1.0230 0.381 0.381 0.385 0.381 0.385 358,704 0.3822 3.03%
2017-08-04 0 0.990 0.990 1.020 0.960 0.990 28,000 27,060 0.9664 0.370 0.370 0.381 0.359 0.370 74,953 0.3610 -4.81%
2017-08-03 0 1.040 0.980 1.050 1.040 1.040 100,000 104,000 1.0400 0.389 0.366 0.392 0.389 0.389 267,689 0.3885 0.00%
2017-08-02 0 1.040 0.960 1.040 - - 0 0 - 0.389 0.359 0.389 - - 0 - -0.95%
2017-08-01 0 1.050 0.960 1.050 - - 0 0 - 0.392 0.359 0.392 - - 0 - 0.00%
2017-07-31 0 1.050 0.970 1.050 - - 0 0 - 0.392 0.362 0.392 - - 0 - 0.00%
2017-07-28 0 1.050 0.930 1.060 1.050 1.070 202,000 212,140 1.0502 0.392 0.347 0.396 0.392 0.400 540,733 0.3923 0.00%
2017-07-27 0 1.050 0.920 1.050 1.050 1.050 100,000 105,000 1.0500 0.392 0.344 0.392 0.392 0.392 267,689 0.3922 0.00%
2017-07-26 0 1.050 1.050 1.060 1.050 1.050 94,000 98,700 1.0500 0.392 0.392 0.396 0.392 0.392 251,628 0.3922 -0.94%
2017-07-25 0 1.060 0.990 1.060 - - 0 0 - 0.396 0.370 0.396 - - 0 - 0.00%
2017-07-24 0 1.060 1.010 1.060 0.990 1.060 84,000 87,560 1.0424 0.396 0.377 0.396 0.370 0.396 224,859 0.3894 1.92%
2017-07-21 0 1.040 0.940 1.060 - - 0 0 - 0.389 0.351 0.396 - - 0 - 0.00%
2017-07-20 0 1.040 1.030 1.040 1.000 1.090 166,000 175,480 1.0571 0.389 0.385 0.389 0.374 0.407 444,364 0.3949 1.96%
2017-07-19 0 1.020 0.980 1.020 0.930 1.020 100,000 101,500 1.0150 0.381 0.366 0.381 0.347 0.381 267,689 0.3792 0.99%
2017-07-18 0 1.010 0.930 1.040 - - 0 0 - 0.377 0.347 0.389 - - 0 - 0.00%
2017-07-17 0 1.010 0.940 1.040 - - 0 0 - 0.377 0.351 0.389 - - 0 - 0.00%
2017-07-14 0 1.010 1.010 1.050 1.000 1.020 72,000 72,700 1.0097 0.377 0.377 0.392 0.374 0.381 192,736 0.3772 -3.81%
2017-07-13 0 1.050 1.010 1.080 - - 0 0 - 0.392 0.377 0.403 - - 0 - 0.00%
2017-07-12 0 1.050 1.050 1.060 - - 0 0 - 0.392 0.392 0.396 - - 0 - 1.94%
2017-07-11 0 1.030 1.030 1.080 - - 0 0 - 0.385 0.385 0.403 - - 0 - 0.00%
2017-07-10 0 1.030 1.030 1.080 - - 0 0 - 0.385 0.385 0.403 - - 0 - 0.00%
2017-07-07 0 1.030 1.030 1.090 - - 0 0 - 0.385 0.385 0.407 - - 0 - 0.00%
2017-07-06 0 1.030 1.020 1.080 1.030 1.030 78,000 80,340 1.0300 0.385 0.381 0.403 0.385 0.385 208,798 0.3848 -0.96%
2017-07-05 0 1.040 1.020 1.040 1.040 1.040 10,000 10,400 1.0400 0.389 0.381 0.389 0.389 0.389 26,769 0.3885 0.00%
2017-07-04 0 1.040 1.030 1.050 1.040 1.060 80,000 84,000 1.0500 0.389 0.385 0.392 0.389 0.396 214,152 0.3922 -3.70%
2017-07-03 0 1.080 1.050 1.080 - - 0 0 - 0.403 0.392 0.403 - - 0 - -0.92%
2017-06-30 0 1.090 1.030 1.090 - - 0 0 - 0.407 0.385 0.407 - - 0 - -0.91%
2017-06-29 0 1.100 1.030 1.100 - - 0 0 - 0.411 0.385 0.411 - - 0 - 0.00%
2017-06-28 0 1.100 1.040 1.100 1.020 1.100 374,000 409,760 1.0956 0.411 0.389 0.411 0.381 0.411 1,001,158 0.4093 2.80%
2017-06-27 0 1.070 1.030 1.070 1.040 1.070 42,000 44,020 1.0481 0.400 0.385 0.400 0.389 0.400 112,430 0.3915 -1.83%
2017-06-26 0 1.090 1.050 1.090 1.090 1.090 8,000 8,720 1.0900 0.407 0.392 0.407 0.407 0.407 21,415 0.4072 0.00%
2017-06-23 0 1.090 1.050 1.090 1.090 1.090 40,000 43,600 1.0900 0.407 0.392 0.407 0.407 0.407 107,076 0.4072 1.87%
2017-06-22 0 1.070 1.050 1.070 1.050 1.070 42,000 44,660 1.0633 0.400 0.392 0.400 0.392 0.400 112,430 0.3972 0.00%
2017-06-21 0 1.070 1.050 1.070 - - 0 0 - 0.400 0.392 0.400 - - 0 - -0.93%
2017-06-20 0 1.080 1.050 1.090 1.050 1.080 22,000 23,240 1.0564 0.403 0.392 0.407 0.392 0.403 58,892 0.3946 0.00%
2017-06-19 0 1.080 1.050 1.090 1.050 1.100 84,000 89,980 1.0712 0.403 0.392 0.407 0.392 0.411 224,859 0.4002 0.00%
2017-06-16 0 1.080 1.040 1.080 1.080 1.080 2,000 2,160 1.0800 0.403 0.389 0.403 0.403 0.403 5,354 0.4035 2.86%
2017-06-15 0 1.050 1.040 1.050 1.050 1.080 160,000 168,220 1.0514 0.392 0.389 0.392 0.392 0.403 428,303 0.3928 -3.67%
2017-06-14 0 1.090 1.070 1.090 1.070 1.090 80,000 86,100 1.0763 0.407 0.400 0.407 0.400 0.407 214,152 0.4021 2.83%
2017-06-13 0 1.060 1.040 1.060 1.060 1.060 4,000 4,240 1.0600 0.396 0.389 0.396 0.396 0.396 10,708 0.3960 0.00%
2017-06-12 0 1.060 1.020 1.070 1.050 1.060 194,000 205,500 1.0593 0.396 0.381 0.400 0.392 0.396 519,317 0.3957 0.00%
2017-06-09 0 1.060 1.040 1.070 1.000 1.060 124,000 128,680 1.0377 0.396 0.389 0.400 0.374 0.396 331,935 0.3877 -1.85%
2017-06-08 0 1.080 1.040 1.080 1.000 1.080 96,000 100,560 1.0475 0.403 0.389 0.403 0.374 0.403 256,982 0.3913 0.00%
2017-06-07 0 1.080 1.060 1.080 - - 0 0 - 0.403 0.396 0.403 - - 0 - -2.70%
2017-06-06 0 1.110 1.060 1.120 1.110 1.110 30,000 33,300 1.1100 0.415 0.396 0.418 0.415 0.415 80,307 0.4147 -0.89%
2017-06-05 0 1.120 1.090 1.120 - - 0 0 - 0.418 0.407 0.418 - - 0 - -0.88%
2017-06-02 0 1.130 1.080 1.130 1.090 1.130 52,000 57,060 1.0973 0.422 0.403 0.422 0.407 0.422 139,198 0.4099 2.73%
2017-06-01 0 1.100 1.080 1.120 1.080 1.120 58,000 63,280 1.0910 0.411 0.403 0.418 0.403 0.418 155,260 0.4076 -1.79%
2017-05-31 0 1.120 1.100 1.120 1.050 1.150 1,044,000 1,134,160 1.0864 0.418 0.411 0.418 0.392 0.430 2,794,678 0.4058 2.75%
2017-05-29 0 1.090 1.030 1.090 1.080 1.150 144,000 156,980 1.0901 0.407 0.385 0.407 0.403 0.430 385,473 0.4072 2.83%
2017-05-26 0 1.060 1.010 1.060 1.030 1.060 100,000 103,700 1.0370 0.396 0.377 0.396 0.385 0.396 267,689 0.3874 0.95%
2017-05-25 0 1.050 1.010 1.050 1.020 1.050 126,000 129,340 1.0265 0.392 0.377 0.392 0.381 0.392 337,289 0.3835 -1.87%
2017-05-24 0 1.070 1.040 1.070 1.020 1.070 642,000 667,820 1.0402 0.400 0.389 0.400 0.381 0.400 1,718,566 0.3886 -2.73%
2017-05-23 0 1.100 1.080 1.100 1.030 1.120 120,000 127,980 1.0665 0.411 0.403 0.411 0.385 0.418 321,227 0.3984 0.00%
2017-05-22 0 1.100 1.080 1.100 1.090 1.180 146,000 161,220 1.1042 0.411 0.403 0.411 0.407 0.441 390,827 0.4125 -2.65%
2017-05-19 0 1.130 1.100 1.130 1.130 1.180 26,000 29,580 1.1377 0.422 0.411 0.422 0.422 0.441 69,599 0.4250 -0.88%
2017-05-18 0 1.140 1.120 1.140 1.120 1.160 266,000 303,220 1.1399 0.426 0.418 0.426 0.418 0.433 712,054 0.4258 -5.79%
2017-05-17 0 1.210 1.170 1.210 - - 0 0 - 0.452 0.437 0.452 - - 0 - 0.00%
2017-05-16 0 1.210 1.180 1.210 1.150 1.240 462,000 549,060 1.1884 0.452 0.441 0.452 0.430 0.463 1,236,725 0.4440 0.83%
2017-05-15 0 1.200 1.180 1.200 1.240 1.240 4,000 4,960 1.2400 0.448 0.441 0.448 0.463 0.463 10,708 0.4632 0.00%
2017-05-12 0 1.200 1.170 1.200 1.160 1.200 64,000 74,720 1.1675 0.448 0.437 0.448 0.433 0.448 171,321 0.4361 -2.44%
2017-05-11 0 1.230 1.180 1.230 - - 0 0 - 0.459 0.441 0.459 - - 0 - 0.00%
2017-05-10 0 1.230 1.200 1.230 1.190 1.230 22,000 26,620 1.2100 0.459 0.448 0.459 0.445 0.459 58,892 0.4520 1.65%
2017-05-09 0 1.210 1.190 1.210 1.180 1.210 72,000 85,680 1.1900 0.452 0.445 0.452 0.441 0.452 192,736 0.4445 -0.82%
2017-05-08 0 1.220 1.190 1.220 1.190 1.220 54,000 64,420 1.1930 0.456 0.445 0.456 0.445 0.456 144,552 0.4457 -3.94%
2017-05-05 0 1.270 1.210 1.280 1.250 1.330 10,000 12,860 1.2860 0.474 0.452 0.478 0.467 0.497 26,769 0.4804 0.79%
2017-05-04 0 1.260 1.200 1.260 1.230 1.300 134,000 167,660 1.2512 0.471 0.448 0.471 0.459 0.486 358,704 0.4674 4.13%
2017-05-02 0 1.210 1.190 1.210 1.180 1.220 1,220,000 1,455,260 1.1928 0.452 0.445 0.452 0.441 0.456 3,265,811 0.4456 -0.82%
2017-04-28 0 1.220 1.180 1.220 1.210 1.220 12,000 14,540 1.2117 0.456 0.441 0.456 0.452 0.456 32,123 0.4526 1.67%
2017-04-27 0 1.200 1.170 1.200 1.150 1.330 88,000 104,480 1.1873 0.448 0.437 0.448 0.430 0.497 235,567 0.4435 0.84%
2017-04-26 0 1.190 1.170 1.190 1.180 1.250 42,000 50,240 1.1962 0.445 0.437 0.445 0.441 0.467 112,430 0.4469 1.71%
2017-04-25 0 1.170 1.140 1.170 1.130 1.270 40,000 46,040 1.1510 0.437 0.426 0.437 0.422 0.474 107,076 0.4300 0.00%
2017-04-24 0 1.170 1.130 1.170 1.070 1.200 2,804,000 3,225,620 1.1504 0.437 0.422 0.437 0.400 0.448 7,506,011 0.4297 -4.10%
2017-04-21 0 1.220 1.190 1.220 - - 0 0 - 0.456 0.445 0.456 - - 0 - -0.81%
2017-04-20 0 1.230 1.190 1.230 1.180 1.230 1,540,000 1,832,800 1.1901 0.459 0.445 0.459 0.441 0.459 4,122,417 0.4446 1.65%
2017-04-19 0 1.210 1.180 1.210 1.170 1.220 1,574,000 1,876,260 1.1920 0.452 0.441 0.452 0.437 0.456 4,213,432 0.4453 -0.82%
2017-04-18 0 1.220 1.170 1.220 - - 0 0 - 0.456 0.437 0.456 - - 0 - -0.81%
2017-04-13 0 1.230 1.200 1.230 1.200 1.230 104,000 125,900 1.2106 0.459 0.448 0.459 0.448 0.459 278,397 0.4522 0.82%
2017-04-12 0 1.220 1.160 1.220 - - 0 0 - 0.456 0.433 0.456 - - 0 - 0.00%
2017-04-11 0 1.220 1.190 1.220 1.190 1.220 64,000 76,840 1.2006 0.456 0.445 0.456 0.445 0.456 171,321 0.4485 -1.61%
2017-04-10 0 1.240 1.210 1.240 - - 0 0 - 0.463 0.452 0.463 - - 0 - -0.80%
2017-04-07 0 1.250 1.210 1.250 1.210 1.250 102,000 123,520 1.2110 0.467 0.452 0.467 0.452 0.467 273,043 0.4524 -2.34%
2017-04-06 0 1.280 1.240 1.290 1.280 1.280 2,000 2,560 1.2800 0.478 0.463 0.482 0.478 0.478 5,354 0.4782 2.40%
2017-04-05 0 1.250 1.230 1.250 - - 0 0 - 0.467 0.459 0.467 - - 0 - -1.57%
2017-04-03 0 1.270 1.240 1.280 1.240 1.290 68,000 85,860 1.2626 0.474 0.463 0.478 0.463 0.482 182,029 0.4717 -0.78%
2017-03-31 0 1.280 1.220 1.280 1.280 1.280 2,000 2,560 1.2800 0.478 0.456 0.478 0.478 0.478 5,354 0.4782 2.40%
2017-03-30 0 1.250 1.250 1.260 1.240 1.260 20,000 25,000 1.2500 0.467 0.467 0.471 0.463 0.471 53,538 0.4670 -3.10%
2017-03-29 0 1.290 1.250 1.290 1.200 1.290 358,000 446,080 1.2460 0.482 0.467 0.482 0.448 0.482 958,328 0.4655 4.88%
2017-03-28 0 1.230 1.150 1.240 1.130 1.250 312,000 382,500 1.2260 0.459 0.430 0.463 0.422 0.467 835,191 0.4580 -5.38%
2017-03-27 0 1.300 1.260 1.300 - - 0 0 - 0.486 0.471 0.486 - - 0 - -1.52%
2017-03-24 0 1.320 1.260 1.320 1.260 1.320 56,000 70,880 1.2657 0.493 0.471 0.493 0.471 0.493 149,906 0.4728 3.94%
2017-03-23 0 1.270 1.260 1.280 1.260 1.270 112,000 141,820 1.2663 0.474 0.471 0.478 0.471 0.474 299,812 0.4730 -3.79%
2017-03-22 0 1.320 1.260 1.320 1.270 1.320 218,000 278,220 1.2762 0.493 0.471 0.493 0.474 0.493 583,563 0.4768 0.76%
2017-03-21 0 1.310 1.280 1.310 1.280 1.310 96,000 123,960 1.2913 0.489 0.478 0.489 0.478 0.489 256,982 0.4824 -0.76%
2017-03-20 0 1.320 1.280 1.320 1.290 1.320 232,000 303,340 1.3075 0.493 0.478 0.493 0.482 0.493 621,039 0.4884 -0.75%
2017-03-17 0 1.330 1.270 1.330 1.270 1.330 44,000 56,080 1.2745 0.497 0.474 0.497 0.474 0.497 117,783 0.4761 0.00%
2017-03-16 0 1.330 1.270 1.340 1.260 1.330 16,000 20,500 1.2813 0.497 0.474 0.501 0.471 0.497 42,830 0.4786 0.00%
2017-03-15 0 1.330 1.280 1.330 1.280 1.340 106,000 138,900 1.3104 0.497 0.478 0.497 0.478 0.501 283,751 0.4895 -0.75%
2017-03-14 0 1.340 1.310 1.340 1.300 1.350 416,000 548,920 1.3195 0.501 0.489 0.501 0.486 0.504 1,113,588 0.4929 -1.47%
2017-03-13 0 1.360 1.320 1.360 1.250 1.370 458,000 602,560 1.3156 0.508 0.493 0.508 0.467 0.512 1,226,018 0.4915 7.09%
2017-03-10 0 1.270 1.230 1.270 1.220 1.280 118,000 144,820 1.2273 0.474 0.459 0.474 0.456 0.478 315,874 0.4585 -1.55%
2017-03-09 0 1.290 1.240 1.300 1.240 1.310 126,000 159,560 1.2663 0.482 0.463 0.486 0.463 0.489 337,289 0.4731 1.57%
2017-03-08 0 1.270 1.220 1.280 1.230 1.270 108,000 133,800 1.2389 0.474 0.456 0.478 0.459 0.474 289,105 0.4628 0.79%
2017-03-07 0 1.260 1.190 1.260 - - 0 0 - 0.471 0.445 0.471 - - 0 - 0.00%
2017-03-06 0 1.260 1.210 1.260 1.210 1.290 70,000 85,580 1.2226 0.471 0.452 0.471 0.452 0.482 187,383 0.4567 -0.79%
2017-03-03 0 1.270 1.210 1.270 1.210 1.280 130,000 161,360 1.2412 0.474 0.452 0.474 0.452 0.478 347,996 0.4637 -0.78%
2017-03-02 0 1.280 1.230 1.280 - - 0 0 - 0.478 0.459 0.478 - - 0 - 0.00%
2017-03-01 0 1.280 1.230 1.280 1.290 1.290 10,000 12,900 1.2900 0.478 0.459 0.478 0.482 0.482 26,769 0.4819 -0.78%
2017-02-28 0 1.290 1.240 1.290 1.230 1.290 84,000 105,320 1.2538 0.482 0.463 0.482 0.459 0.482 224,859 0.4684 -0.77%
2017-02-27 0 1.300 1.260 1.300 - - 0 0 - 0.486 0.471 0.486 - - 0 - 0.00%
2017-02-24 0 1.300 1.240 1.300 - - 0 0 - 0.486 0.463 0.486 - - 0 - 0.00%
2017-02-23 0 1.300 1.250 1.300 - - 0 0 - 0.486 0.467 0.486 - - 0 - 0.00%
2017-02-22 0 1.300 1.240 1.300 1.230 1.300 82,000 101,400 1.2366 0.486 0.463 0.486 0.459 0.486 219,505 0.4619 -2.99%
2017-02-21 0 1.340 1.260 1.350 - - 0 0 - 0.501 0.471 0.504 - - 0 - -1.47%
2017-02-20 0 1.360 1.290 1.370 1.360 1.360 2,000 2,720 1.3600 0.508 0.482 0.512 0.508 0.508 5,354 0.5081 2.26%
2017-02-17 0 1.330 1.280 1.330 1.340 1.340 10,000 13,400 1.3400 0.497 0.478 0.497 0.501 0.501 26,769 0.5006 -0.75%
2017-02-16 0 1.340 1.290 1.340 1.290 1.400 80,000 105,420 1.3178 0.501 0.482 0.501 0.482 0.523 214,152 0.4923 -0.74%
2017-02-15 0 1.350 1.280 1.350 1.280 1.350 160,000 210,880 1.3180 0.504 0.478 0.504 0.478 0.504 428,303 0.4924 0.75%
2017-02-14 0 1.340 1.250 1.340 1.330 1.340 4,000 5,340 1.3350 0.501 0.467 0.501 0.497 0.501 10,708 0.4987 1.52%
2017-02-13 0 1.320 1.220 1.320 1.320 1.320 2,000 2,640 1.3200 0.493 0.456 0.493 0.493 0.493 5,354 0.4931 2.33%
2017-02-10 0 1.290 1.270 1.290 1.250 1.300 58,000 72,720 1.2538 0.482 0.474 0.482 0.467 0.486 155,260 0.4684 -3.73%
2017-02-09 0 1.340 1.230 1.340 - - 0 0 - 0.501 0.459 0.501 - - 0 - 0.00%
2017-02-08 0 1.340 1.260 1.340 - - 0 0 - 0.501 0.471 0.501 - - 0 - 0.00%
2017-02-07 0 1.340 1.300 1.340 1.340 1.350 32,000 42,960 1.3425 0.501 0.486 0.501 0.501 0.504 85,661 0.5015 -0.74%
2017-02-06 0 1.350 1.280 1.350 1.330 1.350 14,000 18,700 1.3357 0.504 0.478 0.504 0.497 0.504 37,477 0.4990 1.50%
2017-02-03 0 1.330 1.260 1.330 1.300 1.330 14,000 18,320 1.3086 0.497 0.471 0.497 0.486 0.497 37,477 0.4888 2.31%
2017-02-02 0 1.300 1.260 1.300 1.300 1.300 4,000 5,200 1.3000 0.486 0.471 0.486 0.486 0.486 10,708 0.4856 1.56%
2017-02-01 0 1.280 1.250 1.280 1.280 1.280 51,300 65,664 1.2800 0.478 0.467 0.478 0.478 0.478 137,325 0.4782 -3.76%
2017-01-27 0 1.330 1.280 1.330 1.330 1.330 2,000 2,660 1.3300 0.497 0.478 0.497 0.497 0.497 5,354 0.4968 1.53%
2017-01-26 0 1.310 1.280 1.310 1.280 1.320 112,000 145,760 1.3014 0.489 0.478 0.489 0.478 0.493 299,812 0.4862 -2.96%
2017-01-25 0 1.350 1.300 1.350 1.240 1.350 238,000 305,720 1.2845 0.504 0.486 0.504 0.463 0.504 637,101 0.4799 0.75%
2017-01-24 0 1.340 1.300 1.340 1.300 1.350 172,000 230,460 1.3399 0.501 0.486 0.501 0.486 0.504 460,426 0.5005 -0.74%
2017-01-23 0 1.350 1.320 1.350 - - 0 0 - 0.504 0.493 0.504 - - 0 - -0.74%
2017-01-20 0 1.360 1.340 1.370 1.230 1.430 1,120,000 1,532,560 1.3684 0.508 0.501 0.512 0.459 0.534 2,998,122 0.5112 2.26%
2017-01-19 0 1.330 1.270 1.330 1.170 1.350 896,000 1,136,580 1.2685 0.497 0.474 0.497 0.437 0.504 2,398,497 0.4739 13.68%
2017-01-18 0 1.170 1.140 1.150 1.140 1.220 714,000 840,900 1.1777 0.437 0.426 0.430 0.426 0.456 1,911,302 0.4400 3.54%
2017-01-17 0 1.130 1.090 1.130 1.090 1.130 200,000 223,340 1.1167 0.422 0.407 0.422 0.407 0.422 535,379 0.4172 0.89%
2017-01-16 0 1.120 1.090 1.120 1.100 1.120 28,000 30,860 1.1021 0.418 0.407 0.418 0.411 0.418 74,953 0.4117 -1.75%
2017-01-13 0 1.140 1.110 1.140 1.090 1.150 242,000 267,780 1.1065 0.426 0.415 0.426 0.407 0.430 647,808 0.4134 4.59%
2017-01-12 0 1.090 1.060 1.090 1.050 1.090 304,000 319,340 1.0505 0.407 0.396 0.407 0.392 0.407 813,776 0.3924 0.00%
2017-01-11 0 1.090 1.070 1.090 1.090 1.090 30,000 32,700 1.0900 0.407 0.400 0.407 0.407 0.407 80,307 0.4072 0.00%
2017-01-10 0 1.090 1.040 1.090 1.050 1.090 318,000 340,180 1.0697 0.407 0.389 0.407 0.392 0.407 851,252 0.3996 0.00%
2017-01-09 0 1.090 1.050 1.090 1.090 1.090 40,000 43,600 1.0900 0.407 0.392 0.407 0.407 0.407 107,076 0.4072 0.00%
2017-01-06 0 1.090 1.050 1.090 1.100 1.100 210,000 231,000 1.1000 0.407 0.392 0.407 0.411 0.411 562,148 0.4109 -0.91%
2017-01-05 0 1.100 1.050 1.100 1.130 1.130 4,000 4,520 1.1300 0.411 0.392 0.411 0.422 0.422 10,708 0.4221 1.85%
2017-01-04 0 1.080 1.030 1.080 - - 20,000 20,420 1.0210 0.403 0.385 0.403 - - 53,538 0.3814 -0.92%
2017-01-03 0 1.090 1.050 1.090 - - 0 0 - 0.407 0.392 0.407 - - 0 - -1.80%
2016-12-30 0 1.110 1.050 1.110 1.100 1.140 12,000 13,280 1.1067 0.415 0.392 0.415 0.411 0.426 32,123 0.4134 0.91%
2016-12-29 0 1.100 1.030 1.100 1.040 1.100 228,000 239,600 1.0509 0.411 0.385 0.411 0.389 0.411 610,332 0.3926 4.76%
2016-12-28 0 1.050 1.020 1.080 1.010 1.050 108,000 113,120 1.0474 0.392 0.381 0.403 0.377 0.392 289,105 0.3913 0.00%
2016-12-23 0 1.050 1.050 1.060 1.000 1.070 28,000 29,240 1.0443 0.392 0.392 0.396 0.374 0.400 74,953 0.3901 -1.87%
2016-12-22 0 1.070 1.040 1.070 1.040 1.100 6,000 6,460 1.0767 0.400 0.389 0.400 0.389 0.411 16,061 0.4022 -2.73%
2016-12-21 0 1.100 1.030 1.100 1.050 1.100 12,000 12,700 1.0583 0.411 0.385 0.411 0.392 0.411 32,123 0.3954 2.80%
2016-12-20 0 1.070 0.880 1.090 - - 0 0 - 0.400 0.329 0.407 - - 0 - 0.00%
2016-12-19 0 1.070 1.030 1.080 - - 0 0 - 0.400 0.385 0.403 - - 0 - 0.00%
2016-12-16 0 1.070 1.050 1.070 - - 0 0 - 0.400 0.392 0.400 - - 0 - 0.00%
2016-12-15 0 1.070 1.050 1.080 1.070 1.090 56,000 60,200 1.0750 0.400 0.392 0.403 0.400 0.407 149,906 0.4016 -1.83%
2016-12-14 0 1.090 1.070 1.090 - - 0 0 - 0.407 0.400 0.407 - - 0 - 0.00%
2016-12-13 0 1.090 1.060 1.090 1.060 1.100 152,000 163,120 1.0732 0.407 0.396 0.407 0.396 0.411 406,888 0.4009 -0.91%
2016-12-12 0 1.100 1.090 1.100 1.070 1.130 186,000 205,080 1.1026 0.411 0.407 0.411 0.400 0.422 497,902 0.4119 -0.90%
2016-12-09 0 1.110 1.110 1.120 1.090 1.180 444,000 499,420 1.1248 0.415 0.415 0.418 0.407 0.441 1,188,541 0.4202 0.91%
2016-12-08 0 1.100 1.070 1.100 1.070 1.170 56,000 60,480 1.0800 0.411 0.400 0.411 0.400 0.437 149,906 0.4035 -0.90%
2016-12-07 0 1.110 1.080 1.110 1.080 1.170 44,000 48,780 1.1086 0.415 0.403 0.415 0.403 0.437 117,783 0.4142 0.91%
2016-12-06 0 1.100 1.080 1.100 1.060 1.190 20,000 22,440 1.1220 0.411 0.403 0.411 0.396 0.445 53,538 0.4191 0.92%
2016-12-05 0 1.090 1.050 1.090 1.060 1.100 116,000 124,040 1.0693 0.407 0.392 0.407 0.396 0.411 310,520 0.3995 -0.91%
2016-12-02 0 1.100 1.060 1.100 1.150 1.150 2,000 2,300 1.1500 0.411 0.396 0.411 0.430 0.430 5,354 0.4296 -0.90%
2016-12-01 0 1.110 1.070 1.110 1.040 1.120 130,000 136,760 1.0520 0.415 0.400 0.415 0.389 0.418 347,996 0.3930 4.72%
2016-11-30 0 1.060 1.050 1.060 - - 0 0 - 0.396 0.392 0.396 - - 0 - -2.75%
2016-11-29 0 1.090 1.060 1.090 1.030 1.100 354,000 376,800 1.0644 0.407 0.396 0.407 0.385 0.411 947,621 0.3976 -1.80%
2016-11-28 0 1.110 1.090 1.110 - - 0 0 - 0.415 0.407 0.415 - - 0 - -0.89%
2016-11-25 0 1.120 1.090 1.130 - - 0 0 - 0.418 0.407 0.422 - - 0 - 0.00%
2016-11-24 0 1.120 1.100 1.120 1.070 1.120 204,000 220,500 1.0809 0.418 0.411 0.418 0.400 0.418 546,086 0.4038 -0.88%
2016-11-23 0 1.130 1.100 1.130 - - 0 0 - 0.422 0.411 0.422 - - 0 - -1.74%
2016-11-22 0 1.150 1.110 1.150 1.100 1.150 52,000 57,660 1.1088 0.430 0.415 0.430 0.411 0.430 139,198 0.4142 2.68%
2016-11-21 0 1.120 1.100 1.130 1.120 1.120 50,000 56,000 1.1200 0.418 0.411 0.422 0.418 0.418 133,845 0.4184 -0.88%
2016-11-18 0 1.130 1.100 1.130 1.100 1.150 230,000 256,120 1.1136 0.422 0.411 0.422 0.411 0.430 615,686 0.4160 0.00%
2016-11-17 0 1.130 1.090 1.130 1.130 1.130 6,000 6,780 1.1300 0.422 0.407 0.422 0.422 0.422 16,061 0.4221 -0.88%
2016-11-16 0 1.140 1.110 1.140 1.110 1.150 110,000 125,180 1.1380 0.426 0.415 0.426 0.415 0.430 294,458 0.4251 0.88%
2016-11-15 0 1.130 1.090 1.130 - - 0 0 - 0.422 0.407 0.422 - - 0 - -0.88%
2016-11-14 0 1.140 1.090 1.140 - - 0 0 - 0.426 0.407 0.426 - - 0 - 0.00%
2016-11-11 0 1.140 1.120 1.140 1.140 1.140 10,000 11,400 1.1400 0.426 0.418 0.426 0.426 0.426 26,769 0.4259 -2.56%
2016-11-10 0 1.170 1.100 1.170 1.140 1.170 74,000 84,580 1.1430 0.437 0.411 0.437 0.426 0.437 198,090 0.4270 3.54%
2016-11-09 0 1.130 1.090 1.130 - - 0 0 - 0.422 0.407 0.422 - - 0 - 0.00%
2016-11-08 0 1.130 1.110 1.130 1.120 1.150 214,000 239,860 1.1208 0.422 0.415 0.422 0.418 0.430 572,855 0.4187 -1.74%
2016-11-07 0 1.150 1.110 1.150 1.110 1.150 28,000 31,240 1.1157 0.430 0.415 0.430 0.415 0.430 74,953 0.4168 0.88%
2016-11-04 0 1.140 1.070 1.140 1.090 1.150 54,000 60,020 1.1115 0.426 0.400 0.426 0.407 0.430 144,552 0.4152 0.88%
2016-11-03 0 1.130 1.100 1.130 1.090 1.130 106,000 116,760 1.1015 0.422 0.411 0.422 0.407 0.422 283,751 0.4115 -0.88%
2016-11-02 0 1.140 1.110 1.140 1.100 1.150 8,000 9,060 1.1325 0.426 0.415 0.426 0.411 0.430 21,415 0.4231 -1.72%
2016-11-01 0 1.160 1.130 1.160 1.110 1.160 130,000 145,460 1.1189 0.433 0.422 0.433 0.415 0.433 347,996 0.4180 -0.85%
2016-10-31 0 1.170 1.070 1.170 1.160 1.170 8,000 9,320 1.1650 0.437 0.400 0.437 0.433 0.437 21,415 0.4352 2.63%
2016-10-28 0 1.140 1.060 1.140 - - 0 0 - 0.426 0.396 0.426 - - 0 - -0.87%
2016-10-27 0 1.150 1.130 1.160 1.140 1.150 16,000 18,360 1.1475 0.430 0.422 0.433 0.426 0.430 42,830 0.4287 4.55%
2016-10-26 0 1.100 1.060 1.140 - - 0 0 - 0.411 0.396 0.426 - - 0 - 0.00%
2016-10-25 0 1.100 1.100 1.120 1.100 1.120 260,000 287,560 1.1060 0.411 0.411 0.418 0.411 0.418 695,992 0.4132 0.00%
2016-10-24 0 1.100 1.060 1.100 1.080 1.120 150,000 163,380 1.0892 0.411 0.396 0.411 0.403 0.418 401,534 0.4069 -0.90%
2016-10-20 0 1.110 1.090 1.110 1.110 1.120 26,000 28,900 1.1115 0.415 0.407 0.415 0.415 0.418 69,599 0.4152 -1.77%
2016-10-19 0 1.130 1.090 1.130 1.090 1.130 26,000 28,820 1.1085 0.422 0.407 0.422 0.407 0.422 69,599 0.4141 0.89%
2016-10-18 0 1.120 1.120 1.130 1.120 1.130 182,000 204,740 1.1249 0.418 0.418 0.422 0.418 0.422 487,195 0.4202 0.90%
2016-10-17 0 1.110 1.100 1.110 1.110 1.110 10,000 11,100 1.1100 0.415 0.411 0.415 0.415 0.415 26,769 0.4147 -0.89%
2016-10-14 0 1.120 1.090 1.120 1.110 1.120 88,000 97,780 1.1111 0.418 0.407 0.418 0.415 0.418 235,567 0.4151 0.00%
2016-10-13 0 1.120 1.090 1.130 1.120 1.150 106,000 119,260 1.1251 0.418 0.407 0.422 0.418 0.430 283,751 0.4203 1.82%
2016-10-12 0 1.100 1.080 1.100 1.090 1.120 102,000 113,520 1.1129 0.411 0.403 0.411 0.407 0.418 273,043 0.4158 -1.79%
2016-10-11 0 1.120 1.110 1.130 - - 0 0 - 0.418 0.415 0.422 - - 0 - 0.00%
2016-10-07 0 1.120 1.090 1.120 - - 0 0 - 0.418 0.407 0.418 - - 0 - 0.00%
2016-10-06 0 1.120 1.090 1.120 1.090 1.120 28,000 30,720 1.0971 0.418 0.407 0.418 0.407 0.418 74,953 0.4099 -0.88%
2016-10-05 0 1.130 1.110 1.130 1.090 1.150 38,000 42,320 1.1137 0.422 0.415 0.422 0.407 0.430 101,722 0.4160 -1.74%
2016-10-04 0 1.150 1.110 1.150 1.130 1.150 134,000 153,100 1.1425 0.430 0.415 0.430 0.422 0.430 358,704 0.4268 0.00%
2016-10-03 0 1.150 1.110 1.150 - - 0 0 - 0.430 0.415 0.430 - - 0 - 0.00%
2016-09-30 0 1.150 1.110 1.150 1.140 1.150 20,000 22,960 1.1480 0.430 0.415 0.430 0.426 0.430 53,538 0.4289 0.00%
2016-09-29 0 1.150 1.120 1.150 1.120 1.150 90,000 102,000 1.1333 0.430 0.418 0.430 0.418 0.430 240,920 0.4234 -0.86%
2016-09-28 0 1.160 1.130 1.160 1.120 1.160 106,000 120,640 1.1381 0.433 0.422 0.433 0.418 0.433 283,751 0.4252 1.75%
2016-09-27 0 1.140 1.120 1.140 - - 0 0 - 0.426 0.418 0.426 - - 0 - 0.00%
2016-09-26 0 1.140 1.090 1.140 1.090 1.140 36,000 39,520 1.0978 0.426 0.407 0.426 0.407 0.426 96,368 0.4101 0.00%
2016-09-23 0 1.140 1.090 1.140 1.090 1.170 144,000 160,000 1.1111 0.426 0.407 0.426 0.407 0.437 385,473 0.4151 2.70%
2016-09-22 0 1.110 1.060 1.110 1.060 1.110 62,000 66,220 1.0681 0.415 0.396 0.415 0.396 0.415 165,967 0.3990 2.78%
2016-09-21 0 1.080 1.050 1.080 1.080 1.080 20,000 21,600 1.0800 0.403 0.392 0.403 0.403 0.403 53,538 0.4035 0.00%
2016-09-20 0 1.080 1.050 1.080 1.000 1.110 310,000 319,000 1.0290 0.403 0.392 0.403 0.374 0.415 829,837 0.3844 -3.57%
2016-09-19 0 1.120 1.080 1.130 1.120 1.120 20,000 22,400 1.1200 0.418 0.403 0.422 0.418 0.418 53,538 0.4184 0.00%
2016-09-15 0 1.120 1.060 1.140 - - 0 0 - 0.418 0.396 0.426 - - 0 - 0.00%
2016-09-14 0 1.120 1.080 1.140 - - 0 0 - 0.418 0.403 0.426 - - 0 - 0.00%
2016-09-13 0 1.120 1.080 1.140 - - 0 0 - 0.418 0.403 0.426 - - 0 - 0.00%
2016-09-12 0 1.120 1.050 1.120 1.060 1.120 510,000 541,420 1.0616 0.418 0.392 0.418 0.396 0.418 1,365,216 0.3966 -0.88%
2016-09-09 0 1.130 1.120 1.140 1.130 1.150 92,000 104,860 1.1398 0.422 0.418 0.426 0.422 0.430 246,274 0.4258 0.00%
2016-09-08 0 1.130 1.120 1.130 1.120 1.130 40,000 45,000 1.1250 0.422 0.418 0.422 0.418 0.422 107,076 0.4203 0.89%
2016-09-07 0 1.120 1.100 1.130 1.080 1.120 6,000 6,640 1.1067 0.418 0.411 0.422 0.403 0.418 16,061 0.4134 0.00%
2016-09-06 0 1.120 1.090 1.130 - - 0 0 - 0.418 0.407 0.422 - - 0 - 0.00%
2016-09-05 0 1.120 1.090 1.120 1.070 1.130 150,000 163,060 1.0871 0.418 0.407 0.418 0.400 0.422 401,534 0.4061 -0.88%
2016-09-02 0 1.130 1.070 1.140 1.100 1.100 20,000 22,000 1.1000 0.422 0.400 0.426 0.411 0.411 53,538 0.4109 2.73%
2016-09-01 0 1.100 1.080 1.140 - - 0 0 - 0.411 0.403 0.426 - - 0 - 0.00%
2016-08-31 0 1.100 1.070 1.100 1.070 1.100 74,000 79,800 1.0784 0.411 0.400 0.411 0.400 0.411 198,090 0.4028 0.00%
2016-08-30 0 1.100 1.070 1.120 1.100 1.100 20,000 22,000 1.1000 0.411 0.400 0.418 0.411 0.411 53,538 0.4109 0.00%
2016-08-29 0 1.100 1.090 1.110 1.090 1.100 104,000 113,940 1.0956 0.411 0.407 0.415 0.407 0.411 278,397 0.4093 0.00%
2016-08-26 0 1.100 1.080 1.100 1.080 1.100 50,000 54,560 1.0912 0.411 0.403 0.411 0.403 0.411 133,845 0.4076 0.92%
2016-08-25 0 1.090 1.070 1.090 1.070 1.120 458,000 496,360 1.0838 0.407 0.400 0.407 0.400 0.418 1,226,018 0.4049 0.93%
2016-08-24 0 1.080 1.050 1.080 1.070 1.080 30,000 32,200 1.0733 0.403 0.392 0.403 0.400 0.403 80,307 0.4010 0.00%
2016-08-23 0 1.080 1.040 1.090 1.060 1.080 22,000 23,520 1.0691 0.403 0.389 0.407 0.396 0.403 58,892 0.3994 1.89%
2016-08-22 0 1.060 1.030 1.070 - - 0 0 - 0.396 0.385 0.400 - - 0 - 0.00%
2016-08-19 0 1.060 1.040 1.060 1.030 1.060 28,000 29,080 1.0386 0.396 0.389 0.396 0.385 0.396 74,953 0.3880 -1.85%
2016-08-18 0 1.080 1.030 1.080 1.030 1.080 76,000 79,260 1.0429 0.403 0.385 0.403 0.385 0.403 203,444 0.3896 2.86%
2016-08-17 0 1.050 1.020 1.080 1.050 1.050 10,000 10,500 1.0500 0.392 0.381 0.403 0.392 0.392 26,769 0.3922 1.94%
2016-08-16 0 1.030 1.020 1.050 - - 0 0 - 0.385 0.381 0.392 - - 0 - 0.00%
2016-08-15 0 1.030 1.020 1.070 1.010 1.030 108,000 109,860 1.0172 0.385 0.381 0.400 0.377 0.385 289,105 0.3800 1.98%
2016-08-12 0 1.010 1.010 1.020 - - 0 0 - 0.377 0.377 0.381 - - 0 - 0.00%
2016-08-11 0 1.010 1.010 1.040 1.010 1.010 28,000 28,280 1.0100 0.377 0.377 0.389 0.377 0.377 74,953 0.3773 0.00%
2016-08-10 0 1.010 0.990 1.010 - - 20,000 20,000 1.0000 0.377 0.370 0.377 - - 53,538 0.3736 -0.98%
2016-08-09 0 1.020 0.990 1.020 - - 0 0 - 0.381 0.370 0.381 - - 0 - 0.00%
2016-08-08 0 1.020 1.020 1.030 1.020 1.020 32,000 32,640 1.0200 0.381 0.381 0.385 0.381 0.381 85,661 0.3810 0.99%
2016-08-05 0 1.010 0.990 1.010 0.990 1.010 26,000 25,860 0.9946 0.377 0.370 0.377 0.370 0.377 69,599 0.3716 1.00%
2016-08-04 0 1.000 0.990 1.020 1.000 1.020 150,000 152,000 1.0133 0.374 0.370 0.381 0.374 0.381 401,534 0.3785 -0.99%
2016-08-03 0 1.010 0.980 1.010 - - 0 0 - 0.377 0.366 0.377 - - 0 - -0.98%
2016-08-01 0 1.020 1.000 1.050 - - 0 0 - 0.381 0.374 0.392 - - 0 - 0.00%
2016-07-29 0 1.020 0.990 1.020 1.000 1.040 64,000 64,160 1.0025 0.381 0.370 0.381 0.374 0.389 171,321 0.3745 -0.97%
2016-07-28 0 1.030 1.010 1.040 - - 0 0 - 0.385 0.377 0.389 - - 0 - 0.00%
2016-07-27 0 1.030 1.000 1.040 - - 0 0 - 0.385 0.374 0.389 - - 0 - 0.00%
2016-07-26 0 1.030 1.020 1.030 1.040 1.050 128,000 133,400 1.0422 0.385 0.381 0.385 0.389 0.392 342,642 0.3893 -0.96%
2016-07-25 0 1.040 1.030 1.060 - - 0 0 - 0.389 0.385 0.396 - - 0 - 0.00%
2016-07-22 0 1.040 1.010 1.080 - - 0 0 - 0.389 0.377 0.403 - - 0 - 0.00%
2016-07-21 0 1.040 1.020 1.050 1.040 1.040 190,000 197,600 1.0400 0.389 0.381 0.392 0.389 0.389 508,610 0.3885 0.00%
2016-07-20 0 1.040 1.040 1.050 1.010 1.150 752,000 787,340 1.0470 0.389 0.389 0.392 0.377 0.430 2,013,024 0.3911 2.97%
2016-07-19 0 1.010 1.000 1.020 1.000 1.010 16,000 16,060 1.0038 0.377 0.374 0.381 0.374 0.377 42,830 0.3750 -0.98%
2016-07-18 0 1.020 1.000 1.020 - - 6,000 6,000 1.0000 0.381 0.374 0.381 - - 16,061 0.3736 0.00%
2016-07-15 0 1.020 1.010 1.020 1.020 1.040 8,000 8,200 1.0250 0.381 0.377 0.381 0.381 0.389 21,415 0.3829 3.03%
2016-07-14 0 0.990 0.990 1.020 0.990 1.000 28,000 27,940 0.9979 0.370 0.370 0.381 0.370 0.374 74,953 0.3728 -2.94%
2016-07-13 0 1.020 1.010 1.030 1.000 1.020 68,000 68,700 1.0103 0.381 0.377 0.385 0.374 0.381 182,029 0.3774 -1.92%
2016-07-12 0 1.040 1.020 1.040 1.000 1.040 270,000 275,540 1.0205 0.389 0.381 0.389 0.374 0.389 722,761 0.3812 0.00%
2016-07-11 0 1.040 1.030 1.050 - - 0 0 - 0.389 0.385 0.392 - - 0 - 0.00%
2016-07-08 0 1.040 1.020 1.050 1.020 1.100 216,000 222,240 1.0289 0.389 0.381 0.392 0.381 0.411 578,209 0.3844 0.00%
2016-07-07 0 1.040 1.040 1.050 1.010 1.030 204,000 207,180 1.0156 0.389 0.389 0.392 0.377 0.385 546,086 0.3794 -1.89%
2016-07-06 0 1.060 1.030 1.060 - - 0 0 - 0.396 0.385 0.396 - - 0 - -0.93%
2016-07-05 0 1.070 1.040 1.070 - - 0 0 - 0.400 0.389 0.400 - - 0 - 0.00%
2016-07-04 0 1.070 1.030 1.070 1.070 1.090 68,000 73,760 1.0847 0.400 0.385 0.400 0.400 0.407 182,029 0.4052 0.00%
2016-06-30 0 1.070 1.010 1.070 1.000 1.070 74,000 75,540 1.0208 0.400 0.377 0.400 0.374 0.400 198,090 0.3813 0.94%
2016-06-29 0 1.060 1.010 1.060 1.000 1.070 148,000 149,960 1.0132 0.396 0.377 0.396 0.374 0.400 396,180 0.3785 -0.93%
2016-06-28 0 1.070 1.020 1.070 - - 0 0 - 0.400 0.381 0.400 - - 0 - -0.93%
2016-06-27 0 1.080 1.020 1.080 1.020 1.080 138,000 141,100 1.0225 0.403 0.381 0.403 0.381 0.403 369,411 0.3820 -1.82%
2016-06-24 0 1.100 1.010 1.110 1.010 1.100 182,000 187,080 1.0279 0.411 0.377 0.415 0.377 0.411 487,195 0.3840 -2.65%
2016-06-23 0 1.130 1.040 1.150 - - 0 0 - 0.422 0.389 0.430 - - 0 - 0.00%
2016-06-22 0 1.130 1.030 1.130 - - 0 0 - 0.422 0.385 0.422 - - 0 - 0.00%
2016-06-21 0 1.130 1.030 1.130 1.130 1.130 2,000 2,260 1.1300 0.422 0.385 0.422 0.422 0.422 5,354 0.4221 5.61%
2016-06-20 0 1.070 1.040 1.070 1.030 1.110 214,000 228,820 1.0693 0.400 0.389 0.400 0.385 0.415 572,855 0.3994 -2.73%
2016-06-17 0 1.100 1.100 1.110 1.100 1.150 590,000 662,260 1.1225 0.411 0.411 0.415 0.411 0.430 1,579,368 0.4193 -4.35%
2016-06-16 0 1.150 1.110 1.150 - - 0 0 - 0.430 0.415 0.430 - - 0 - -0.86%
2016-06-15 0 1.160 1.160 1.170 1.130 1.190 398,000 458,760 1.1527 0.433 0.433 0.437 0.422 0.445 1,065,404 0.4306 -1.69%
2016-06-14 0 1.180 1.180 1.190 1.010 1.220 1,348,000 1,593,960 1.1825 0.441 0.441 0.445 0.377 0.456 3,608,453 0.4417 13.46%
2016-06-13 0 1.040 1.010 1.040 1.010 1.060 110,000 112,200 1.0200 0.389 0.377 0.389 0.377 0.396 294,458 0.3810 0.00%
2016-06-10 0 1.040 1.000 1.060 1.040 1.040 18,000 18,720 1.0400 0.389 0.374 0.396 0.389 0.389 48,184 0.3885 0.00%
2016-06-08 0 1.040 0.980 1.040 0.980 1.040 20,000 20,080 1.0040 0.389 0.366 0.389 0.366 0.389 53,538 0.3751 1.96%
2016-06-07 0 1.020 0.990 1.040 - - 0 0 - 0.381 0.370 0.389 - - 0 - 0.00%
2016-06-06 0 1.020 0.980 1.040 0.950 1.040 48,000 46,720 0.9733 0.381 0.366 0.389 0.355 0.389 128,491 0.3636 -2.86%
2016-06-03 0 1.050 1.010 1.060 - - 0 0 - 0.392 0.377 0.396 - - 0 - 0.00%
2016-06-02 0 1.050 1.010 1.060 - - 0 0 - 0.392 0.377 0.396 - - 0 - 0.00%
2016-06-01 0 1.050 1.020 1.050 1.020 1.050 54,000 55,740 1.0322 0.392 0.381 0.392 0.381 0.392 144,552 0.3856 0.00%
2016-05-31 0 1.050 1.020 1.070 0.980 1.050 200,000 207,380 1.0369 0.392 0.381 0.400 0.366 0.392 535,379 0.3874 0.00%
2016-05-30 0 1.050 0.990 1.050 - - 0 0 - 0.392 0.370 0.392 - - 0 - -0.94%
2016-05-27 0 1.060 0.990 1.070 1.050 1.060 136,000 144,000 1.0588 0.396 0.370 0.400 0.392 0.396 364,058 0.3955 0.00%
2016-05-26 0 1.060 0.980 1.060 1.030 1.070 70,000 72,780 1.0397 0.396 0.366 0.396 0.385 0.400 187,383 0.3884 1.92%
2016-05-25 0 1.040 1.010 1.040 0.990 1.040 230,000 233,080 1.0134 0.389 0.377 0.389 0.370 0.389 615,686 0.3786 1.96%
2016-05-24 0 1.020 0.970 1.020 0.980 1.020 18,000 17,720 0.9844 0.381 0.362 0.381 0.366 0.381 48,184 0.3678 0.99%
2016-05-23 0 1.010 0.970 1.010 0.970 1.010 296,000 289,480 0.9780 0.377 0.362 0.377 0.362 0.377 792,361 0.3653 -0.98%
2016-05-20 0 1.020 0.990 1.020 1.020 1.020 150,000 153,000 1.0200 0.381 0.370 0.381 0.381 0.381 401,534 0.3810 -1.92%
2016-05-19 0 1.040 0.990 1.040 1.040 1.040 6,000 6,240 1.0400 0.389 0.370 0.389 0.389 0.389 16,061 0.3885 4.00%
2016-05-18 0 1.000 0.980 1.000 0.990 1.000 4,000 3,980 0.9950 0.374 0.366 0.374 0.370 0.374 10,708 0.3717 -1.96%
2016-05-17 0 1.020 0.980 1.020 0.970 1.020 20,000 19,900 0.9950 0.381 0.366 0.381 0.362 0.381 53,538 0.3717 3.03%
2016-05-16 0 0.990 0.930 0.990 0.970 0.990 94,000 92,100 0.9798 0.370 0.347 0.370 0.362 0.370 251,628 0.3660 -2.94%
2016-05-13 0 1.020 0.980 1.020 - - 0 0 - 0.381 0.366 0.381 - - 0 - -1.92%
2016-05-12 0 1.040 1.000 1.040 0.950 1.040 74,000 73,560 0.9941 0.389 0.374 0.389 0.355 0.389 198,090 0.3713 -0.95%
2016-05-11 0 1.050 1.020 1.050 1.020 1.050 120,000 123,600 1.0300 0.392 0.381 0.392 0.381 0.392 321,227 0.3848 -0.94%
2016-05-10 0 1.060 1.020 1.070 - - 0 0 - 0.396 0.381 0.400 - - 0 - 0.00%
2016-05-09 0 1.060 1.030 1.060 1.030 1.060 14,000 14,540 1.0386 0.396 0.385 0.396 0.385 0.396 37,477 0.3880 -0.93%
2016-05-06 0 1.070 1.020 1.070 1.030 1.070 60,000 62,020 1.0337 0.400 0.381 0.400 0.385 0.400 160,614 0.3861 0.94%
2016-05-05 0 1.060 1.040 1.060 1.060 1.060 70,000 74,200 1.0600 0.396 0.389 0.396 0.396 0.396 187,383 0.3960 0.95%
2016-05-04 0 1.050 1.040 1.060 1.030 1.060 166,000 172,940 1.0418 0.392 0.389 0.396 0.385 0.396 444,364 0.3892 -2.78%
2016-05-03 0 1.080 1.050 1.080 1.020 1.100 190,000 202,200 1.0642 0.403 0.392 0.403 0.381 0.411 508,610 0.3976 0.00%
2016-04-29 0 1.080 1.030 1.080 1.020 1.080 72,000 73,680 1.0233 0.403 0.385 0.403 0.381 0.403 192,736 0.3823 4.85%
2016-04-28 0 1.030 1.030 1.040 - - 0 0 - 0.385 0.385 0.389 - - 0 - 0.00%
2016-04-27 0 1.030 1.020 1.030 1.000 1.030 204,000 208,840 1.0237 0.385 0.381 0.385 0.374 0.385 546,086 0.3824 -0.96%
2016-04-26 0 1.040 1.020 1.050 1.040 1.050 26,000 27,200 1.0462 0.389 0.381 0.392 0.389 0.392 69,599 0.3908 -2.80%
2016-04-25 0 1.070 1.040 1.080 1.030 1.080 252,000 264,300 1.0488 0.400 0.389 0.403 0.385 0.403 674,577 0.3918 -0.93%
2016-04-22 0 1.080 1.040 1.080 - - 0 0 - 0.403 0.389 0.403 - - 0 - 0.00%
2016-04-21 0 1.080 1.030 1.080 - - 0 0 - 0.403 0.385 0.403 - - 0 - 0.00%
2016-04-20 0 1.080 1.030 1.090 1.030 1.080 58,000 60,820 1.0486 0.403 0.385 0.407 0.385 0.403 155,260 0.3917 2.86%
2016-04-19 0 1.050 1.020 1.050 1.010 1.080 108,000 112,820 1.0446 0.392 0.381 0.392 0.377 0.403 289,105 0.3902 0.96%
2016-04-18 0 1.040 1.010 1.050 1.000 1.040 122,000 123,340 1.0110 0.389 0.377 0.392 0.374 0.389 326,581 0.3777 0.00%
2016-04-15 0 1.040 1.010 1.040 1.020 1.090 192,000 204,460 1.0649 0.389 0.377 0.389 0.381 0.407 513,964 0.3978 -0.95%
2016-04-14 0 1.050 1.010 1.070 - - 0 0 - 0.392 0.377 0.400 - - 0 - 0.00%
2016-04-13 0 1.050 1.000 1.050 - - 0 0 - 0.392 0.374 0.392 - - 0 - 0.00%
2016-04-12 0 1.050 1.030 1.050 1.030 1.050 96,000 99,500 1.0365 0.392 0.385 0.392 0.385 0.392 256,982 0.3872 -1.87%
2016-04-11 0 1.070 1.010 1.070 1.010 1.080 98,000 105,620 1.0778 0.400 0.377 0.400 0.377 0.403 262,336 0.4026 -0.93%
2016-04-08 0 1.080 1.050 1.080 1.040 1.090 80,000 85,300 1.0663 0.403 0.392 0.403 0.389 0.407 214,152 0.3983 3.85%
2016-04-07 0 1.040 1.000 1.040 0.980 1.050 64,000 64,140 1.0022 0.389 0.374 0.389 0.366 0.392 171,321 0.3744 1.96%
2016-04-06 0 1.020 1.000 1.050 1.000 1.100 156,000 166,680 1.0685 0.381 0.374 0.392 0.374 0.411 417,595 0.3991 -2.86%
2016-04-05 0 1.050 0.980 1.100 1.050 1.050 200,000 210,000 1.0500 0.392 0.366 0.411 0.392 0.392 535,379 0.3922 0.00%
2016-04-01 0 1.050 1.000 1.050 1.000 1.050 22,000 22,280 1.0127 0.392 0.374 0.392 0.374 0.392 58,892 0.3783 0.96%
2016-03-31 0 1.040 1.010 1.070 1.000 1.040 50,000 51,600 1.0320 0.389 0.377 0.400 0.374 0.389 133,845 0.3855 0.97%
2016-03-30 0 1.030 1.020 1.030 0.980 1.030 98,000 97,680 0.9967 0.385 0.381 0.385 0.366 0.385 262,336 0.3723 -3.74%
2016-03-29 0 1.070 0.990 1.070 - - 0 0 - 0.400 0.370 0.400 - - 0 - -1.83%
2016-03-24 0 1.090 1.020 1.090 - - 0 0 - 0.407 0.381 0.407 - - 0 - 0.00%
2016-03-23 0 1.090 1.060 1.090 1.010 1.100 72,000 77,460 1.0758 0.407 0.396 0.407 0.377 0.411 192,736 0.4019 0.93%
2016-03-22 0 1.080 1.030 1.080 1.060 1.080 70,000 75,200 1.0743 0.403 0.385 0.403 0.396 0.403 187,383 0.4013 1.89%
2016-03-21 0 1.060 1.000 1.060 1.060 1.090 34,000 36,740 1.0806 0.396 0.374 0.396 0.396 0.407 91,014 0.4037 0.95%
2016-03-18 0 1.050 1.010 1.050 1.020 1.050 36,000 36,880 1.0244 0.392 0.377 0.392 0.381 0.392 96,368 0.3827 -2.78%
2016-03-17 0 1.080 1.020 1.100 - - 0 0 - 0.403 0.381 0.411 - - 0 - 0.00%
2016-03-16 0 1.080 1.020 1.090 1.020 1.100 106,000 113,640 1.0721 0.403 0.381 0.407 0.381 0.411 283,751 0.4005 -1.82%
2016-03-15 0 1.100 1.060 1.100 1.070 1.120 230,000 251,700 1.0943 0.411 0.396 0.411 0.400 0.418 615,686 0.4088 3.77%
2016-03-14 0 1.060 1.050 1.070 1.060 1.180 790,000 868,060 1.0988 0.396 0.392 0.400 0.396 0.441 2,114,746 0.4105 0.95%
2016-03-11 0 1.050 1.010 1.050 1.000 1.060 354,000 366,820 1.0362 0.392 0.377 0.392 0.374 0.396 947,621 0.3871 5.00%
2016-03-10 0 1.000 0.910 1.000 0.900 1.000 14,000 13,000 0.9286 0.374 0.340 0.374 0.336 0.374 37,477 0.3469 2.04%
2016-03-09 0 0.980 0.930 1.000 0.940 0.980 42,000 40,600 0.9667 0.366 0.347 0.374 0.351 0.366 112,430 0.3611 8.89%
2016-03-08 0 0.900 0.850 0.900 - - 0 0 - 0.336 0.318 0.336 - - 0 - 0.00%
2016-03-07 0 0.900 0.890 0.940 0.900 0.900 20,000 18,000 0.9000 0.336 0.332 0.351 0.336 0.336 53,538 0.3362 0.00%
2016-03-04 0 0.900 0.900 0.930 0.870 0.920 36,000 32,260 0.8961 0.336 0.336 0.347 0.325 0.344 96,368 0.3348 2.27%
2016-03-03 0 0.880 0.860 0.900 0.840 0.880 32,000 27,360 0.8550 0.329 0.321 0.336 0.314 0.329 85,661 0.3194 4.76%
2016-03-02 0 0.840 0.830 0.930 - - 0 0 - 0.314 0.310 0.347 - - 0 - 0.00%
2016-03-01 0 0.840 0.840 0.980 - - 0 0 - 0.314 0.314 0.366 - - 0 - 0.00%
2016-02-29 0 0.840 0.840 0.980 0.840 0.840 4,000 3,360 0.8400 0.314 0.314 0.366 0.314 0.314 10,708 0.3138 -2.33%
2016-02-26 0 0.860 0.860 0.880 0.840 0.850 152,000 127,980 0.8420 0.321 0.321 0.329 0.314 0.318 406,888 0.3145 0.00%
2016-02-25 0 0.860 0.850 0.960 - - 0 0 - 0.321 0.318 0.359 - - 0 - 0.00%
2016-02-24 0 0.860 0.840 0.890 - - 0 0 - 0.321 0.314 0.332 - - 0 - 0.00%
2016-02-23 0 0.860 0.850 0.890 0.830 0.870 40,000 33,780 0.8445 0.321 0.318 0.332 0.310 0.325 107,076 0.3155 1.18%
2016-02-22 0 0.850 0.810 0.850 0.820 0.850 62,000 50,900 0.8210 0.318 0.303 0.318 0.306 0.318 165,967 0.3067 2.41%
2016-02-19 0 0.830 0.820 0.900 - - 0 0 - 0.310 0.306 0.336 - - 0 - 0.00%
2016-02-18 0 0.830 0.830 0.890 0.830 0.830 10,000 8,300 0.8300 0.310 0.310 0.332 0.310 0.310 26,769 0.3101 3.75%
2016-02-17 0 0.800 0.750 0.900 - - 0 0 - 0.299 0.280 0.336 - - 0 - 0.00%
2016-02-16 0 0.800 0.730 0.850 - - 0 0 - 0.299 0.273 0.318 - - 0 - 0.00%
2016-02-15 0 0.800 0.730 0.850 - - 0 0 - 0.299 0.273 0.318 - - 0 - 0.00%
2016-02-12 0 0.800 0.730 0.850 - - 0 0 - 0.299 0.273 0.318 - - 0 - 0.00%
2016-02-11 0 0.800 0.740 0.860 - - 0 0 - 0.299 0.276 0.321 - - 0 - 0.00%
2016-02-05 0 0.800 0.730 0.850 - - 0 0 - 0.299 0.273 0.318 - - 0 - 0.00%
2016-02-04 0 0.800 0.760 0.860 - - 0 0 - 0.299 0.284 0.321 - - 0 - 0.00%
2016-02-03 0 0.800 0.800 0.840 0.730 0.770 84,000 62,320 0.7419 0.299 0.299 0.314 0.273 0.288 224,859 0.2772 2.56%
2016-02-02 0 0.780 0.780 0.800 0.780 0.800 102,000 79,600 0.7804 0.291 0.291 0.299 0.291 0.299 273,043 0.2915 -2.50%
2016-02-01 0 0.800 0.790 0.800 0.800 0.800 98,000 78,400 0.8000 0.299 0.295 0.299 0.299 0.299 262,336 0.2989 -3.61%
2016-01-29 0 0.830 0.800 0.850 - - 0 0 - 0.310 0.299 0.318 - - 0 - 0.00%
2016-01-28 0 0.830 0.790 0.860 - - 0 0 - 0.310 0.295 0.321 - - 0 - 0.00%
2016-01-27 0 0.830 0.790 0.910 - - 0 0 - 0.310 0.295 0.340 - - 0 - 0.00%
2016-01-26 0 0.830 0.790 0.850 0.790 0.850 10,000 8,260 0.8260 0.310 0.295 0.318 0.295 0.318 26,769 0.3086 0.00%
2016-01-25 0 0.830 0.790 0.860 0.830 0.830 8,000 6,640 0.8300 0.310 0.295 0.321 0.310 0.310 21,415 0.3101 -2.35%
2016-01-22 0 0.850 0.810 0.890 0.770 0.860 246,000 199,160 0.8096 0.318 0.303 0.332 0.288 0.321 658,516 0.3024 -4.49%
2016-01-21 0 0.890 0.810 0.890 0.890 0.890 8,000 7,120 0.8900 0.332 0.303 0.332 0.332 0.332 21,415 0.3325 -2.20%
2016-01-20 0 0.910 0.830 0.910 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2016-01-19 0 0.910 0.830 0.910 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2016-01-18 0 0.910 0.840 0.910 - - 0 0 - 0.340 0.314 0.340 - - 0 - 0.00%
2016-01-15 0 0.910 0.870 0.910 0.850 0.910 160,000 143,200 0.8950 0.340 0.325 0.340 0.318 0.340 428,303 0.3343 -1.09%
2016-01-14 0 0.920 0.840 0.920 - - 0 0 - 0.344 0.314 0.344 - - 0 - 0.00%
2016-01-13 0 0.920 0.840 0.940 - - 0 0 - 0.344 0.314 0.351 - - 0 - 0.00%
2016-01-12 0 0.920 0.840 0.920 0.920 0.920 100,000 92,000 0.9200 0.344 0.314 0.344 0.344 0.344 267,689 0.3437 -2.13%
2016-01-11 0 0.940 0.820 0.940 - - 0 0 - 0.351 0.306 0.351 - - 0 - 0.00%
2016-01-08 0 0.940 0.860 0.960 - - 0 0 - 0.351 0.321 0.359 - - 0 - 0.00%
2016-01-07 0 0.940 0.870 0.940 - - 0 0 - 0.351 0.325 0.351 - - 0 - 0.00%
2016-01-06 0 0.940 0.940 0.960 0.910 0.910 2,000 1,820 0.9100 0.351 0.351 0.359 0.340 0.340 5,354 0.3399 0.00%
2016-01-05 0 0.940 0.870 0.950 0.900 0.940 16,000 14,640 0.9150 0.351 0.325 0.355 0.336 0.351 42,830 0.3418 2.17%
2016-01-04 0 0.920 0.910 0.950 0.900 0.930 84,000 77,400 0.9214 0.344 0.340 0.355 0.336 0.347 224,859 0.3442 0.00%
2015-12-31 0 0.920 0.880 0.950 0.920 0.920 100,000 92,000 0.9200 0.344 0.329 0.355 0.344 0.344 267,689 0.3437 0.00%
2015-12-30 0 0.920 0.900 0.930 - - 0 0 - 0.344 0.336 0.347 - - 0 - 0.00%
2015-12-29 0 0.920 0.860 0.920 - - 0 0 - 0.344 0.321 0.344 - - 0 - 0.00%
2015-12-28 0 0.920 0.870 0.920 0.920 0.920 38,000 34,960 0.9200 0.344 0.325 0.344 0.344 0.344 101,722 0.3437 -1.08%
2015-12-24 0 0.930 0.880 0.930 0.930 0.930 20,000 18,600 0.9300 0.347 0.329 0.347 0.347 0.347 53,538 0.3474 1.09%
2015-12-23 0 0.920 0.900 0.930 0.920 0.920 56,000 51,520 0.9200 0.344 0.336 0.347 0.344 0.344 149,906 0.3437 1.10%
2015-12-22 0 0.910 0.870 0.910 0.870 0.910 110,000 98,060 0.8915 0.340 0.325 0.340 0.325 0.340 294,458 0.3330 -1.09%
2015-12-21 0 0.920 0.890 0.980 0.900 0.920 86,000 77,580 0.9021 0.344 0.332 0.366 0.336 0.344 230,213 0.3370 -1.08%
2015-12-18 0 0.930 0.850 0.930 - - 0 0 - 0.347 0.318 0.347 - - 0 - 0.00%
2015-12-17 0 0.930 0.850 0.930 - - 0 0 - 0.347 0.318 0.347 - - 0 - 0.00%
2015-12-16 0 0.930 0.830 0.930 0.930 0.930 16,000 14,880 0.9300 0.347 0.310 0.347 0.347 0.347 42,830 0.3474 0.00%
2015-12-15 0 0.930 0.800 0.970 - - 0 0 - 0.347 0.299 0.362 - - 0 - 0.00%
2015-12-14 0 0.930 0.880 0.930 - - 0 0 - 0.347 0.329 0.347 - - 0 - -1.06%
2015-12-11 0 0.940 0.870 0.940 0.870 0.940 10,000 9,000 0.9000 0.351 0.325 0.351 0.325 0.351 26,769 0.3362 3.30%
2015-12-10 0 0.910 0.860 0.930 - - 0 0 - 0.340 0.321 0.347 - - 0 - 0.00%
2015-12-09 0 0.910 0.900 0.960 0.840 0.920 24,000 21,120 0.8800 0.340 0.336 0.359 0.314 0.344 64,245 0.3287 -3.19%
2015-12-08 0 0.940 0.800 0.970 - - 0 0 - 0.351 0.299 0.362 - - 0 - 0.00%
2015-12-07 0 0.940 0.920 0.960 0.870 0.970 304,000 273,180 0.8986 0.351 0.344 0.359 0.325 0.362 813,776 0.3357 2.17%
2015-12-04 0 0.920 0.920 0.960 - - 0 0 - 0.344 0.344 0.359 - - 0 - 1.10%
2015-12-03 0 0.910 0.900 0.960 0.910 0.910 10,000 9,100 0.9100 0.340 0.336 0.359 0.340 0.340 26,769 0.3399 -3.19%
2015-12-02 0 0.940 0.940 0.960 0.890 0.970 80,000 76,060 0.9508 0.351 0.351 0.359 0.332 0.362 214,152 0.3552 1.08%
2015-12-01 0 0.930 0.890 0.940 0.850 0.930 84,000 74,580 0.8879 0.347 0.332 0.351 0.318 0.347 224,859 0.3317 -1.06%
2015-11-30 0 0.940 0.860 0.950 - - 0 0 - 0.351 0.321 0.355 - - 0 - 0.00%
2015-11-27 0 0.940 0.860 0.940 - - 0 0 - 0.351 0.321 0.351 - - 0 - -1.05%
2015-11-26 0 0.950 0.930 0.950 0.910 0.950 46,000 43,620 0.9483 0.355 0.347 0.355 0.340 0.355 123,137 0.3542 0.00%
2015-11-25 0 0.950 0.870 0.960 - - 0 0 - 0.355 0.325 0.359 - - 0 - 0.00%
2015-11-24 0 0.950 0.920 0.950 - - 0 0 - 0.355 0.344 0.355 - - 0 - -1.04%
2015-11-23 0 0.960 0.930 0.970 0.930 0.960 164,000 154,500 0.9421 0.359 0.347 0.362 0.347 0.359 439,011 0.3519 4.35%
2015-11-20 0 0.920 0.920 0.980 0.900 0.900 16,000 14,400 0.9000 0.344 0.344 0.366 0.336 0.336 42,830 0.3362 2.22%
2015-11-19 0 0.900 0.890 0.900 0.900 0.940 124,000 113,720 0.9171 0.336 0.332 0.336 0.336 0.351 331,935 0.3426 -4.26%
2015-11-18 0 0.940 0.890 0.940 - - 0 0 - 0.351 0.332 0.351 - - 0 - 0.00%
2015-11-17 0 0.940 0.910 0.950 0.940 0.940 10,000 9,400 0.9400 0.351 0.340 0.355 0.351 0.351 26,769 0.3512 -1.05%
2015-11-16 0 0.950 0.840 0.950 - - 0 0 - 0.355 0.314 0.355 - - 0 - 0.00%
2015-11-13 0 0.950 0.900 0.980 - - 0 0 - 0.355 0.336 0.366 - - 0 - 0.00%
2015-11-12 0 0.950 0.900 0.950 - - 0 0 - 0.355 0.336 0.355 - - 0 - 0.00%
2015-11-11 0 0.950 0.890 0.950 - - 0 0 - 0.355 0.332 0.355 - - 0 - 0.00%
2015-11-10 0 0.950 0.890 0.950 0.870 0.950 30,000 26,780 0.8927 0.355 0.332 0.355 0.325 0.355 80,307 0.3335 3.26%
2015-11-09 0 0.920 0.920 0.980 0.920 0.920 70,000 64,400 0.9200 0.344 0.344 0.366 0.344 0.344 187,383 0.3437 2.22%
2015-11-06 0 0.900 0.890 0.920 - - 0 0 - 0.336 0.332 0.344 - - 0 - 0.00%
2015-11-05 0 0.900 0.870 0.930 - - 0 0 - 0.336 0.325 0.347 - - 0 - 0.00%
2015-11-04 0 0.900 0.900 0.960 0.880 0.890 30,000 26,600 0.8867 0.336 0.336 0.359 0.329 0.332 80,307 0.3312 0.00%
2015-11-03 0 0.900 0.860 0.960 0.850 0.900 22,000 19,700 0.8955 0.336 0.321 0.359 0.318 0.336 58,892 0.3345 0.00%
2015-11-02 0 0.900 0.860 0.900 - - 0 0 - 0.336 0.321 0.336 - - 0 - 0.00%
2015-10-30 0 0.900 0.880 0.900 0.900 0.900 4,000 3,600 0.9000 0.336 0.329 0.336 0.336 0.336 10,708 0.3362 -3.23%
2015-10-29 0 0.930 0.900 0.930 0.930 0.940 102,000 94,880 0.9302 0.347 0.336 0.347 0.347 0.351 273,043 0.3475 0.00%
2015-10-28 0 0.930 0.930 0.990 - - 0 0 - 0.347 0.347 0.370 - - 0 - 2.20%
2015-10-27 0 0.910 0.890 0.950 0.910 0.910 56,000 50,960 0.9100 0.340 0.332 0.355 0.340 0.340 149,906 0.3399 -4.21%
2015-10-26 0 0.950 0.920 0.950 0.950 0.950 44,000 41,800 0.9500 0.355 0.344 0.355 0.355 0.355 117,783 0.3549 0.00%
2015-10-23 0 0.950 0.920 1.020 - - 0 0 - 0.355 0.344 0.381 - - 0 - 0.00%
2015-10-22 0 0.950 0.930 1.000 0.950 0.950 4,000 3,800 0.9500 0.355 0.347 0.374 0.355 0.355 10,708 0.3549 0.00%
2015-10-20 0 0.950 0.920 1.020 - - 0 0 - 0.355 0.344 0.381 - - 0 - 0.00%
2015-10-19 0 0.950 0.930 0.990 0.930 0.970 76,000 72,360 0.9521 0.355 0.347 0.370 0.347 0.362 203,444 0.3557 -1.04%
2015-10-16 0 0.960 0.930 1.000 0.950 0.960 208,000 197,680 0.9504 0.359 0.347 0.374 0.355 0.359 556,794 0.3550 1.05%
2015-10-15 0 0.950 0.930 0.950 0.950 0.950 24,000 22,800 0.9500 0.355 0.347 0.355 0.355 0.355 64,245 0.3549 0.00%
2015-10-14 0 0.950 0.950 0.970 0.900 1.030 550,000 532,660 0.9685 0.355 0.355 0.362 0.336 0.385 1,472,292 0.3618 6.74%
2015-10-13 0 0.890 0.890 0.920 0.870 0.930 40,000 35,960 0.8990 0.332 0.332 0.344 0.325 0.347 107,076 0.3358 -4.30%
2015-10-12 0 0.930 0.900 0.930 0.840 0.940 204,000 177,660 0.8709 0.347 0.336 0.347 0.314 0.351 546,086 0.3253 10.71%
2015-10-09 0 0.840 0.830 0.850 0.820 0.840 160,000 134,200 0.8388 0.314 0.310 0.318 0.306 0.314 428,303 0.3133 0.00%
2015-10-08 0 0.840 0.820 0.860 0.840 0.840 114,000 95,760 0.8400 0.314 0.306 0.321 0.314 0.314 305,166 0.3138 0.00%
2015-10-07 0 0.840 0.840 0.890 0.840 0.840 28,000 23,520 0.8400 0.314 0.314 0.332 0.314 0.314 74,953 0.3138 0.00%
2015-10-06 0 0.840 0.840 0.860 0.840 0.890 280,000 243,240 0.8687 0.314 0.314 0.321 0.314 0.332 749,530 0.3245 0.00%
2015-10-05 0 0.840 0.810 0.850 0.800 0.840 136,000 111,000 0.8162 0.314 0.303 0.318 0.299 0.314 364,058 0.3049 5.00%
2015-10-02 0 0.800 0.770 0.800 0.800 0.800 10,000 8,000 0.8000 0.299 0.288 0.299 0.299 0.299 26,769 0.2989 3.90%
2015-09-30 0 0.770 0.760 0.810 0.770 0.770 14,000 10,780 0.7700 0.288 0.284 0.303 0.288 0.288 37,477 0.2876 -1.28%
2015-09-29 0 0.780 0.760 0.820 - - 0 0 - 0.291 0.284 0.306 - - 0 - 0.00%
2015-09-25 0 0.780 0.780 0.820 - - 0 0 - 0.291 0.291 0.306 - - 0 - 0.00%
2015-09-24 0 0.780 0.770 0.820 - - 0 0 - 0.291 0.288 0.306 - - 0 - 0.00%
2015-09-23 0 0.780 0.780 0.820 0.780 0.780 58,000 45,240 0.7800 0.291 0.291 0.306 0.291 0.291 155,260 0.2914 -4.88%
2015-09-22 0 0.820 0.800 0.830 - - 0 0 - 0.306 0.299 0.310 - - 0 - 0.00%
2015-09-21 0 0.820 0.780 0.830 0.790 0.820 114,000 90,120 0.7905 0.306 0.291 0.310 0.295 0.306 305,166 0.2953 6.49%
2015-09-18 0 0.770 0.770 0.830 0.770 0.800 108,000 85,520 0.7919 0.288 0.288 0.310 0.288 0.299 289,105 0.2958 -2.53%
2015-09-17 0 0.790 0.730 0.800 - - 0 0 - 0.295 0.273 0.299 - - 0 - 0.00%
2015-09-16 0 0.790 0.750 0.810 0.760 0.800 124,000 97,880 0.7894 0.295 0.280 0.303 0.284 0.299 331,935 0.2949 5.33%
2015-09-15 0 0.750 0.750 0.800 0.750 0.750 20,000 15,000 0.7500 0.280 0.280 0.299 0.280 0.280 53,538 0.2802 -6.25%
2015-09-14 0 0.800 0.750 0.830 - - 0 0 - 0.299 0.280 0.310 - - 0 - 0.00%
2015-09-11 0 0.800 0.780 0.830 - - 0 0 - 0.299 0.291 0.310 - - 0 - 0.00%
2015-09-10 0 0.800 0.770 0.820 0.750 0.800 292,000 226,760 0.7766 0.299 0.288 0.306 0.280 0.299 781,653 0.2901 -2.44%
2015-09-09 0 0.820 0.780 0.820 0.750 0.890 538,000 436,480 0.8113 0.306 0.291 0.306 0.280 0.332 1,440,169 0.3031 15.49%
2015-09-08 0 0.710 0.710 0.750 0.710 0.720 18,000 12,840 0.7133 0.265 0.265 0.280 0.265 0.269 48,184 0.2665 1.43%
2015-09-07 0 0.700 0.690 0.720 0.700 0.740 250,000 178,140 0.7126 0.261 0.258 0.269 0.261 0.276 669,224 0.2662 -5.41%
2015-09-04 0 0.740 0.720 0.780 0.740 0.740 30,000 22,200 0.7400 0.276 0.269 0.291 0.276 0.276 80,307 0.2764 0.00%
2015-09-02 0 0.740 0.720 0.750 0.740 0.740 200,000 148,000 0.7400 0.276 0.269 0.280 0.276 0.276 535,379 0.2764 -3.90%
2015-09-01 0 0.770 0.740 0.790 0.770 0.790 86,000 67,220 0.7816 0.288 0.276 0.295 0.288 0.295 230,213 0.2920 0.00%
2015-08-31 0 0.770 0.770 0.810 0.760 0.820 448,000 357,480 0.7979 0.288 0.288 0.303 0.284 0.306 1,199,249 0.2981 2.67%
2015-08-28 0 0.750 0.750 0.790 0.740 0.750 200,000 149,780 0.7489 0.280 0.280 0.295 0.276 0.280 535,379 0.2798 0.00%
2015-08-27 0 0.750 0.710 0.750 0.680 0.750 418,000 304,820 0.7292 0.280 0.265 0.280 0.254 0.280 1,118,942 0.2724 10.29%
2015-08-26 0 0.680 0.680 0.730 0.670 0.720 142,000 95,240 0.6707 0.254 0.254 0.273 0.250 0.269 380,119 0.2506 0.00%
2015-08-25 0 0.680 0.670 0.750 0.660 0.700 350,000 239,680 0.6848 0.254 0.250 0.280 0.247 0.261 936,913 0.2558 -4.23%
2015-08-24 0 0.710 0.710 0.760 0.700 0.730 348,000 248,400 0.7138 0.265 0.265 0.284 0.261 0.273 931,559 0.2666 -12.35%
2015-08-21 0 0.810 0.800 0.810 0.800 0.810 316,000 255,000 0.8070 0.303 0.299 0.303 0.299 0.303 845,899 0.3015 -7.95%
2015-08-20 0 0.880 0.840 0.900 - - 0 0 - 0.329 0.314 0.336 - - 0 - 0.00%
2015-08-19 0 0.880 0.850 0.890 0.870 0.880 24,000 20,920 0.8717 0.329 0.318 0.332 0.325 0.329 64,245 0.3256 -1.12%
2015-08-18 0 0.890 0.880 0.930 0.890 0.930 138,000 124,620 0.9030 0.332 0.329 0.347 0.332 0.347 369,411 0.3373 -6.32%
2015-08-17 0 0.950 0.880 1.000 - - 0 0 - 0.355 0.329 0.374 - - 0 - 0.00%
2015-08-14 0 0.950 0.900 0.950 0.950 0.950 58,000 55,100 0.9500 0.355 0.336 0.355 0.355 0.355 155,260 0.3549 -3.06%
2015-08-13 0 0.980 0.920 0.990 - - 0 0 - 0.366 0.344 0.370 - - 0 - 0.00%
2015-08-12 0 0.980 0.910 0.980 - - 0 0 - 0.366 0.340 0.366 - - 0 - -1.01%
2015-08-11 0 0.990 0.950 0.990 0.980 0.990 10,000 9,820 0.9820 0.370 0.355 0.370 0.366 0.370 26,769 0.3668 4.21%
2015-08-10 0 0.950 0.930 0.980 0.940 0.960 650,000 598,920 0.9214 0.355 0.347 0.366 0.351 0.359 1,739,981 0.3442 3.26%
2015-08-07 0 0.920 0.900 0.970 0.910 0.920 46,000 42,260 0.9187 0.344 0.336 0.362 0.340 0.344 123,137 0.3432 1.10%
2015-08-06 0 0.910 0.910 0.960 0.900 0.970 592,000 537,560 0.9080 0.340 0.340 0.359 0.336 0.362 1,584,721 0.3392 -6.19%
2015-08-05 0 0.970 0.940 1.020 0.940 0.970 30,000 29,040 0.9680 0.362 0.351 0.381 0.351 0.362 80,307 0.3616 0.00%
2015-08-04 0 0.970 0.970 1.000 0.970 0.970 58,000 56,260 0.9700 0.362 0.362 0.374 0.362 0.362 155,260 0.3624 0.00%
2015-08-03 0 0.970 0.960 1.010 0.960 1.010 94,000 91,200 0.9702 0.362 0.359 0.377 0.359 0.377 251,628 0.3624 -6.73%
2015-07-31 0 1.040 0.980 1.040 - - 0 0 - 0.389 0.366 0.389 - - 0 - 0.00%
2015-07-30 0 1.040 0.970 1.070 - - 0 0 - 0.389 0.362 0.400 - - 0 - 0.00%
2015-07-29 0 1.040 0.970 1.050 1.020 1.040 68,000 70,220 1.0326 0.389 0.362 0.392 0.381 0.389 182,029 0.3858 8.33%
2015-07-28 0 0.960 0.960 0.990 0.920 0.960 120,000 112,700 0.9392 0.359 0.359 0.370 0.344 0.359 321,227 0.3508 -4.95%
2015-07-27 0 1.010 0.960 1.020 1.010 1.030 186,000 189,420 1.0184 0.377 0.359 0.381 0.377 0.385 497,902 0.3804 -9.82%
2015-07-24 0 1.120 1.080 1.140 1.110 1.120 114,000 127,080 1.1147 0.418 0.403 0.426 0.415 0.418 305,166 0.4164 -0.88%
2015-07-23 0 1.130 1.130 1.150 1.060 1.100 68,000 73,280 1.0776 0.422 0.422 0.430 0.396 0.411 182,029 0.4026 8.65%
2015-07-22 0 1.040 1.040 1.090 1.040 1.060 60,000 63,060 1.0510 0.389 0.389 0.407 0.389 0.396 160,614 0.3926 -2.80%
2015-07-21 0 1.070 1.060 1.140 1.060 1.060 40,000 42,400 1.0600 0.400 0.396 0.426 0.396 0.396 107,076 0.3960 -2.73%
2015-07-20 0 1.100 1.060 1.130 1.100 1.100 20,000 22,000 1.1000 0.411 0.396 0.422 0.411 0.411 53,538 0.4109 4.76%
2015-07-17 0 1.050 1.110 1.140 1.050 1.100 132,000 144,240 1.0927 0.392 0.415 0.426 0.392 0.411 353,350 0.4082 0.96%
2015-07-16 0 1.040 1.040 1.080 1.010 1.080 100,000 105,900 1.0590 0.389 0.389 0.403 0.377 0.403 267,689 0.3956 -3.70%
2015-07-15 0 1.080 1.060 1.100 1.040 1.090 110,000 117,020 1.0638 0.403 0.396 0.411 0.389 0.407 294,458 0.3974 -3.57%
2015-07-14 0 1.120 1.110 1.120 1.130 1.140 202,000 230,080 1.1390 0.418 0.415 0.418 0.422 0.426 540,733 0.4255 -0.88%
2015-07-13 0 1.130 1.110 1.130 1.050 1.130 288,000 316,860 1.1002 0.422 0.415 0.422 0.392 0.422 770,946 0.4110 7.62%
2015-07-10 0 1.050 1.030 1.050 0.940 1.060 824,000 827,140 1.0038 0.392 0.385 0.392 0.351 0.396 2,205,761 0.3750 12.90%
2015-07-09 0 0.930 0.920 0.940 0.860 0.950 944,000 866,040 0.9174 0.347 0.344 0.351 0.321 0.355 2,526,988 0.3427 16.25%
2015-07-08 0 0.800 0.720 0.800 0.690 0.800 1,782,000 1,320,760 0.7412 0.299 0.269 0.299 0.258 0.299 4,770,226 0.2769 -6.98%
2015-07-07 0 0.860 0.860 0.870 0.850 0.970 816,000 725,440 0.8890 0.321 0.321 0.325 0.318 0.362 2,184,346 0.3321 -11.34%
2015-07-06 0 0.970 0.910 0.970 0.860 1.100 1,386,000 1,325,260 0.9562 0.362 0.340 0.362 0.321 0.411 3,710,175 0.3572 -20.49%
2015-07-03 0 1.220 1.160 1.230 1.120 1.420 626,000 764,860 1.2218 0.456 0.433 0.459 0.418 0.530 1,675,736 0.4564 -12.23%
2015-07-02 0 1.390 1.370 1.450 1.370 1.490 182,000 253,140 1.3909 0.519 0.512 0.542 0.512 0.557 487,195 0.5196 0.00%
2015-06-30 0 1.390 1.380 1.390 1.350 1.430 1,014,000 1,381,820 1.3627 0.519 0.516 0.519 0.504 0.534 2,714,371 0.5091 -1.42%
2015-06-29 0 1.410 1.410 1.430 1.360 1.530 686,000 990,160 1.4434 0.527 0.527 0.534 0.508 0.572 1,836,349 0.5392 -9.62%
2015-06-26 0 1.560 1.520 1.570 1.480 1.590 638,000 976,240 1.5302 0.583 0.568 0.587 0.553 0.594 1,707,859 0.5716 -2.50%
2015-06-25 0 1.600 1.590 1.620 1.550 1.800 3,576,000 5,963,020 1.6675 0.598 0.594 0.605 0.579 0.672 9,572,574 0.6229 3.23%
2015-06-24 0 1.550 1.550 1.570 1.470 1.590 718,000 1,096,300 1.5269 0.579 0.579 0.587 0.549 0.594 1,922,010 0.5704 1.97%
2015-06-23 0 1.520 1.520 1.550 1.510 1.600 262,000 405,560 1.5479 0.568 0.568 0.579 0.564 0.598 701,346 0.5783 0.00%
2015-06-22 0 1.520 1.450 1.520 - - 0 0 - 0.568 0.542 0.568 - - 0 - 0.00%
2015-06-19 0 1.520 1.520 1.540 1.520 1.580 78,000 121,080 1.5523 0.568 0.568 0.575 0.568 0.590 208,798 0.5799 0.00%
2015-06-18 0 1.520 1.500 1.520 1.520 1.550 68,000 104,520 1.5371 0.568 0.560 0.568 0.568 0.579 182,029 0.5742 -1.94%
2015-06-17 0 1.550 1.520 1.550 1.430 1.570 456,000 686,740 1.5060 0.579 0.568 0.579 0.534 0.587 1,220,664 0.5626 5.44%
2015-06-16 0 1.470 1.450 1.470 1.470 1.520 322,000 479,940 1.4905 0.549 0.542 0.549 0.549 0.568 861,960 0.5568 -3.29%
2015-06-15 0 1.520 1.480 1.530 1.450 1.540 340,000 512,640 1.5078 0.568 0.553 0.572 0.542 0.575 910,144 0.5633 3.40%
2015-06-12 0 1.470 1.450 1.480 1.420 1.500 434,000 641,240 1.4775 0.549 0.542 0.553 0.530 0.560 1,161,772 0.5519 3.52%
2015-06-11 0 1.420 1.410 1.450 1.400 1.470 550,000 779,980 1.4181 0.530 0.527 0.542 0.523 0.549 1,472,292 0.5298 -0.70%
2015-06-10 0 1.430 1.400 1.440 1.400 1.540 1,232,000 1,804,560 1.4647 0.534 0.523 0.538 0.523 0.575 3,297,934 0.5472 -4.03%
2015-06-09 0 1.490 1.490 1.510 1.460 1.630 1,036,000 1,559,060 1.5049 0.557 0.557 0.564 0.545 0.609 2,773,262 0.5622 -6.29%
2015-06-08 0 1.590 1.580 1.590 1.590 1.630 1,144,000 1,842,920 1.6109 0.594 0.590 0.594 0.594 0.609 3,062,367 0.6018 1.27%
2015-06-05 0 1.570 1.530 1.570 1.460 1.580 784,000 1,189,780 1.5176 0.587 0.572 0.587 0.545 0.590 2,098,685 0.5669 2.61%
2015-06-04 0 1.550 1.520 1.550 1.460 1.600 1,162,000 1,764,740 1.5187 0.572 0.560 0.572 0.538 0.590 3,151,212 0.5600 -3.13%
2015-06-03 0 1.600 1.580 1.600 1.530 1.680 2,162,000 3,436,200 1.5894 0.590 0.583 0.590 0.564 0.619 5,863,098 0.5861 -4.76%
2015-06-02 0 1.680 1.650 1.680 1.640 1.750 2,218,000 3,749,220 1.6904 0.619 0.608 0.619 0.605 0.645 6,014,964 0.6233 1.82%
2015-06-01 0 1.650 1.650 1.660 1.580 1.770 3,480,000 5,783,940 1.6621 0.608 0.608 0.612 0.583 0.653 9,437,364 0.6129 3.12%
2015-05-29 0 1.600 1.570 1.600 1.550 1.650 2,462,000 3,897,440 1.5830 0.590 0.579 0.590 0.572 0.608 6,676,664 0.5837 -1.23%
2015-05-28 0 1.620 1.620 1.630 1.540 1.740 15,660,000 25,672,440 1.6394 0.597 0.597 0.601 0.568 0.642 42,468,140 0.6045 0.00%
2015-05-27 0 1.620 1.610 1.620 1.280 1.630 13,374,000 20,053,800 1.4995 0.597 0.594 0.597 0.472 0.601 36,268,767 0.5529 26.56%
2015-05-26 0 1.280 1.270 1.290 1.160 1.370 3,358,000 4,275,400 1.2732 0.472 0.468 0.476 0.428 0.505 9,106,514 0.4695 11.30%
2015-05-22 0 1.150 1.140 1.170 1.130 1.210 1,120,000 1,314,180 1.1734 0.424 0.420 0.431 0.417 0.446 3,037,313 0.4327 -3.36%
2015-05-21 0 1.190 1.170 1.190 1.150 1.220 1,508,000 1,784,940 1.1836 0.439 0.431 0.439 0.424 0.450 4,089,525 0.4365 3.48%
2015-05-20 0 1.150 1.150 1.160 1.090 1.180 2,036,000 2,309,920 1.1345 0.424 0.424 0.428 0.402 0.435 5,521,401 0.4184 0.00%
2015-05-19 0 1.150 1.130 1.160 1.030 1.200 6,184,000 7,043,020 1.1389 0.424 0.417 0.428 0.380 0.442 16,770,305 0.4200 12.75%
2015-05-18 0 1.020 1.020 1.030 1.020 1.080 410,000 424,260 1.0348 0.376 0.376 0.380 0.376 0.398 1,111,873 0.3816 -1.92%
2015-05-15 0 1.040 1.020 1.040 1.000 1.050 1,238,000 1,278,600 1.0328 0.383 0.376 0.383 0.369 0.387 3,357,315 0.3808 0.00%
2015-05-14 0 1.040 1.030 1.040 1.020 1.040 276,000 283,900 1.0286 0.383 0.380 0.383 0.376 0.383 748,481 0.3793 1.96%
2015-05-13 0 1.020 1.020 1.060 1.020 1.040 196,000 199,960 1.0202 0.376 0.376 0.391 0.376 0.383 531,530 0.3762 -1.92%
2015-05-12 0 1.040 1.020 1.070 1.020 1.040 208,000 214,780 1.0326 0.383 0.376 0.395 0.376 0.383 564,072 0.3808 -0.95%
2015-05-11 0 1.050 1.050 1.070 1.050 1.120 642,000 695,520 1.0834 0.387 0.387 0.395 0.387 0.413 1,741,031 0.3995 0.96%
2015-05-08 0 1.040 1.020 1.040 1.000 1.040 352,000 358,440 1.0183 0.383 0.376 0.383 0.369 0.383 954,584 0.3755 4.00%
2015-05-07 0 1.000 0.970 1.020 0.870 1.040 476,000 474,620 0.9971 0.369 0.358 0.376 0.321 0.383 1,290,858 0.3677 -3.85%
2015-05-06 0 1.040 1.030 1.050 1.030 1.070 924,000 978,480 1.0590 0.383 0.380 0.387 0.380 0.395 2,505,783 0.3905 0.00%
2015-05-05 0 1.040 1.040 1.050 1.010 1.090 488,000 506,820 1.0386 0.383 0.383 0.387 0.372 0.402 1,323,401 0.3830 -4.59%
2015-05-04 0 1.090 1.070 1.090 1.030 1.090 624,000 663,500 1.0633 0.402 0.395 0.402 0.380 0.402 1,692,217 0.3921 3.81%
2015-04-30 0 1.050 1.030 1.050 1.010 1.080 408,000 422,500 1.0355 0.387 0.380 0.387 0.372 0.398 1,106,450 0.3819 -1.87%
2015-04-29 0 1.070 1.060 1.070 1.030 1.090 1,038,000 1,104,880 1.0644 0.395 0.391 0.395 0.380 0.402 2,814,938 0.3925 3.88%
2015-04-28 0 1.030 1.030 1.040 1.010 1.040 1,532,000 1,569,220 1.0243 0.380 0.380 0.383 0.372 0.383 4,154,610 0.3777 0.98%
2015-04-27 0 1.020 1.010 1.030 0.960 1.080 3,132,000 3,218,580 1.0276 0.376 0.372 0.380 0.354 0.398 8,493,628 0.3789 4.08%
2015-04-24 0 0.980 0.950 0.980 0.930 0.980 776,000 744,540 0.9595 0.361 0.350 0.361 0.343 0.361 2,104,424 0.3538 5.38%
2015-04-23 0 0.930 0.920 0.940 0.930 0.960 528,000 496,320 0.9400 0.343 0.339 0.347 0.343 0.354 1,431,876 0.3466 -2.11%
2015-04-22 0 0.950 0.950 0.960 0.910 0.980 1,182,000 1,116,260 0.9444 0.350 0.350 0.354 0.336 0.361 3,205,450 0.3482 4.40%
2015-04-21 0 0.910 0.900 0.920 0.890 0.910 260,000 233,280 0.8972 0.336 0.332 0.339 0.328 0.336 705,090 0.3309 4.60%
2015-04-20 0 0.870 0.860 0.880 0.870 0.910 278,000 245,900 0.8845 0.321 0.317 0.324 0.321 0.336 753,904 0.3262 -2.25%
2015-04-17 0 0.890 0.880 0.890 0.870 0.990 620,000 568,600 0.9171 0.328 0.324 0.328 0.321 0.365 1,681,370 0.3382 -3.26%
2015-04-16 0 0.920 0.900 0.920 0.890 1.010 1,792,000 1,692,780 0.9446 0.339 0.332 0.339 0.328 0.372 4,859,700 0.3483 2.22%
2015-04-15 0 0.900 0.880 0.910 0.860 0.940 1,044,000 945,680 0.9058 0.332 0.324 0.336 0.317 0.347 2,831,209 0.3340 5.88%
2015-04-14 0 0.850 0.850 0.870 0.840 0.890 220,000 189,580 0.8617 0.313 0.313 0.321 0.310 0.328 596,615 0.3178 -5.56%
2015-04-13 0 0.900 0.890 0.900 0.860 0.920 1,244,000 1,100,180 0.8844 0.332 0.328 0.332 0.317 0.339 3,373,587 0.3261 7.14%
2015-04-10 0 0.840 0.830 0.840 0.800 0.870 1,140,000 953,020 0.8360 0.310 0.306 0.310 0.295 0.321 3,091,550 0.3083 2.44%
2015-04-09 0 0.820 0.800 0.820 0.780 0.830 324,000 265,280 0.8188 0.302 0.295 0.302 0.288 0.306 878,651 0.3019 5.13%
2015-04-08 0 0.780 0.770 0.780 0.760 0.800 274,000 214,600 0.7832 0.288 0.284 0.288 0.280 0.295 743,057 0.2888 2.63%
2015-04-02 0 0.760 0.760 0.780 0.750 0.780 684,000 521,180 0.7620 0.280 0.280 0.288 0.277 0.288 1,854,930 0.2810 -5.00%
2015-04-01 0 0.800 0.780 0.800 0.790 0.800 170,000 134,520 0.7913 0.295 0.288 0.295 0.291 0.295 461,021 0.2918 1.27%
2015-03-31 0 0.790 0.770 0.790 0.800 0.810 28,000 22,460 0.8021 0.291 0.284 0.291 0.295 0.299 75,933 0.2958 0.00%
2015-03-30 0 0.790 0.770 0.790 0.770 0.800 172,000 134,920 0.7844 0.291 0.284 0.291 0.284 0.295 466,444 0.2893 2.60%
2015-03-27 0 0.770 0.770 0.790 0.760 0.780 140,000 108,200 0.7729 0.284 0.284 0.291 0.280 0.288 379,664 0.2850 -1.28%
2015-03-26 0 0.780 0.770 0.790 0.750 0.780 626,000 479,380 0.7658 0.288 0.284 0.291 0.277 0.288 1,697,641 0.2824 -1.27%
2015-03-25 0 0.790 0.780 0.790 0.770 0.790 200,000 155,020 0.7751 0.291 0.288 0.291 0.284 0.291 542,377 0.2858 0.00%
2015-03-24 0 0.790 0.770 0.790 0.790 0.790 20,000 15,800 0.7900 0.291 0.284 0.291 0.291 0.291 54,238 0.2913 3.95%
2015-03-23 0 0.760 0.760 0.780 0.760 0.760 80,000 60,800 0.7600 0.280 0.280 0.288 0.280 0.280 216,951 0.2802 0.00%
2015-03-20 0 0.760 0.760 0.790 0.760 0.760 50,000 38,000 0.7600 0.280 0.280 0.291 0.280 0.280 135,594 0.2802 -2.56%
2015-03-19 0 0.780 0.770 0.790 0.780 0.790 30,000 23,600 0.7867 0.288 0.284 0.291 0.288 0.291 81,357 0.2901 -1.27%
2015-03-18 0 0.790 0.770 0.790 - - 0 0 - 0.291 0.284 0.291 - - 0 - 0.00%
2015-03-17 0 0.790 0.760 0.800 0.760 0.790 42,000 32,200 0.7667 0.291 0.280 0.295 0.280 0.291 113,899 0.2827 2.60%
2015-03-16 0 0.770 0.770 0.790 0.770 0.770 26,000 20,020 0.7700 0.284 0.284 0.291 0.284 0.284 70,509 0.2839 -2.53%
2015-03-13 0 0.790 0.770 0.800 - - 0 0 - 0.291 0.284 0.295 - - 0 - 0.00%
2015-03-12 0 0.790 0.790 0.800 - - 0 0 - 0.291 0.291 0.295 - - 0 - 1.28%
2015-03-11 0 0.780 0.770 0.800 0.780 0.790 54,000 42,560 0.7881 0.288 0.284 0.295 0.288 0.291 146,442 0.2906 -1.27%
2015-03-10 0 0.790 0.790 0.810 0.790 0.790 50,000 39,540 0.7908 0.291 0.291 0.299 0.291 0.291 135,594 0.2916 -1.25%
2015-03-09 0 0.800 0.790 0.800 0.790 0.820 112,000 89,900 0.8027 0.295 0.291 0.295 0.291 0.302 303,731 0.2960 1.27%
2015-03-06 0 0.790 0.770 0.790 0.770 0.800 146,000 113,580 0.7779 0.291 0.284 0.291 0.284 0.295 395,935 0.2869 2.60%
2015-03-05 0 0.770 0.770 0.780 0.760 0.780 224,000 172,240 0.7689 0.284 0.284 0.288 0.280 0.288 607,463 0.2835 -1.28%
2015-03-04 0 0.780 0.770 0.780 0.780 0.810 222,000 175,200 0.7892 0.288 0.284 0.288 0.288 0.299 602,039 0.2910 -1.27%
2015-03-03 0 0.790 0.770 0.790 0.780 0.800 150,000 118,020 0.7868 0.291 0.284 0.291 0.288 0.295 406,783 0.2901 0.00%
2015-03-02 0 0.790 0.780 0.790 0.770 0.800 238,000 185,980 0.7814 0.291 0.288 0.291 0.284 0.295 645,429 0.2881 -1.25%
2015-02-27 0 0.800 0.800 0.810 0.790 0.810 168,000 135,760 0.8081 0.295 0.295 0.299 0.291 0.299 455,597 0.2980 2.56%
2015-02-26 0 0.780 0.780 0.810 0.780 0.780 2,000 1,560 0.7800 0.288 0.288 0.299 0.288 0.288 5,424 0.2876 -3.70%
2015-02-25 0 0.810 0.780 0.810 0.810 0.820 110,000 89,280 0.8116 0.299 0.288 0.299 0.299 0.302 298,307 0.2993 1.25%
2015-02-24 0 0.800 0.780 0.800 0.800 0.800 360,000 288,000 0.8000 0.295 0.288 0.295 0.295 0.295 976,279 0.2950 0.00%
2015-02-23 0 0.800 0.780 0.800 0.770 0.800 192,000 153,240 0.7981 0.295 0.288 0.295 0.284 0.295 520,682 0.2943 5.26%
2015-02-18 0 0.760 0.760 0.800 0.750 0.760 30,000 22,600 0.7533 0.280 0.280 0.295 0.277 0.280 81,357 0.2778 1.33%
2015-02-17 0 0.750 0.750 0.790 - - 0 0 - 0.277 0.277 0.291 - - 0 - 1.35%
2015-02-16 0 0.740 0.740 0.790 0.740 0.740 32,000 23,680 0.7400 0.273 0.273 0.291 0.273 0.273 86,780 0.2729 -1.33%
2015-02-13 0 0.750 0.750 0.790 0.750 0.780 100,000 75,060 0.7506 0.277 0.277 0.291 0.277 0.288 271,189 0.2768 0.00%
2015-02-12 0 0.750 0.740 0.770 0.750 0.760 168,000 126,500 0.7530 0.277 0.273 0.284 0.277 0.280 455,597 0.2777 0.00%
2015-02-11 0 0.750 0.750 0.790 0.750 0.780 326,000 248,860 0.7634 0.277 0.277 0.291 0.277 0.288 884,075 0.2815 -3.85%
2015-02-10 0 0.780 0.760 0.790 0.780 0.800 82,000 65,100 0.7939 0.288 0.280 0.291 0.288 0.295 222,375 0.2927 -4.88%
2015-02-09 0 0.820 0.800 0.820 0.820 0.820 42,000 34,440 0.8200 0.302 0.295 0.302 0.302 0.302 113,899 0.3024 -1.20%
2015-02-06 0 0.830 0.790 0.840 - - 0 0 - 0.306 0.291 0.310 - - 0 - 0.00%
2015-02-05 0 0.830 0.810 0.840 0.830 0.830 6,000 4,980 0.8300 0.306 0.299 0.310 0.306 0.306 16,271 0.3061 -1.19%
2015-02-04 0 0.840 0.830 0.860 0.840 0.860 682,000 574,820 0.8428 0.310 0.306 0.317 0.310 0.317 1,849,506 0.3108 -5.62%
2015-02-03 0 0.890 0.850 0.890 0.850 0.890 72,000 61,860 0.8592 0.328 0.313 0.328 0.313 0.328 195,256 0.3168 0.00%
2015-02-02 0 0.890 0.870 0.890 0.890 0.900 38,000 33,860 0.8911 0.328 0.321 0.328 0.328 0.332 103,052 0.3286 2.30%
2015-01-30 0 0.870 0.850 0.890 0.840 0.870 442,000 377,020 0.8530 0.321 0.313 0.328 0.310 0.321 1,198,654 0.3145 -5.43%
2015-01-29 0 0.920 0.860 0.920 0.830 0.940 290,000 252,960 0.8723 0.339 0.317 0.339 0.306 0.347 786,447 0.3216 8.24%
2015-01-28 0 0.850 0.820 0.850 0.840 0.850 98,000 82,960 0.8465 0.313 0.302 0.313 0.310 0.313 265,765 0.3122 2.41%
2015-01-27 0 0.830 0.820 0.850 0.800 0.890 446,000 370,960 0.8317 0.306 0.302 0.313 0.295 0.328 1,209,501 0.3067 2.47%
2015-01-26 0 0.810 0.800 0.810 0.800 0.820 160,000 129,620 0.8101 0.299 0.295 0.299 0.295 0.302 433,902 0.2987 1.25%
2015-01-23 0 0.800 0.800 0.820 0.800 0.830 624,000 504,240 0.8081 0.295 0.295 0.302 0.295 0.306 1,692,217 0.2980 2.56%
2015-01-22 0 0.780 0.780 0.810 - - 0 0 - 0.288 0.288 0.299 - - 0 - 1.30%
2015-01-21 0 0.770 0.770 0.780 0.760 0.790 556,000 430,100 0.7736 0.284 0.284 0.288 0.280 0.291 1,507,809 0.2852 -3.75%
2015-01-20 0 0.800 0.800 0.840 0.780 0.870 258,000 212,660 0.8243 0.295 0.295 0.310 0.288 0.321 699,667 0.3039 2.56%
2015-01-19 0 0.780 0.780 0.810 0.780 0.850 550,000 450,620 0.8193 0.288 0.288 0.299 0.288 0.313 1,491,537 0.3021 -14.29%
2015-01-16 0 0.910 0.860 0.910 0.930 0.930 14,000 13,020 0.9300 0.336 0.317 0.336 0.343 0.343 37,966 0.3429 7.06%
2015-01-15 0 0.850 0.870 0.950 0.840 0.840 174,000 146,160 0.8400 0.313 0.321 0.350 0.310 0.310 471,868 0.3097 -2.30%
2015-01-14 0 0.870 0.870 0.930 0.870 0.910 114,000 100,560 0.8821 0.321 0.321 0.343 0.321 0.336 309,155 0.3253 -3.33%
2015-01-13 0 0.900 0.880 0.900 0.880 0.910 28,000 25,000 0.8929 0.332 0.324 0.332 0.324 0.336 75,933 0.3292 2.27%
2015-01-12 0 0.880 0.870 0.920 0.880 0.880 6,000 5,280 0.8800 0.324 0.321 0.339 0.324 0.324 16,271 0.3245 0.00%
2015-01-09 0 0.880 0.880 0.890 0.880 0.900 18,000 16,000 0.8889 0.324 0.324 0.328 0.324 0.332 48,814 0.3278 1.15%
2015-01-08 0 0.870 0.870 0.880 0.870 0.870 10,000 8,700 0.8700 0.321 0.321 0.324 0.321 0.321 27,119 0.3208 -3.33%
2015-01-07 0 0.900 0.880 0.910 0.890 0.900 42,000 37,500 0.8929 0.332 0.324 0.336 0.328 0.332 113,899 0.3292 4.65%
2015-01-06 0 0.860 0.860 0.900 0.860 0.860 18,000 15,480 0.8600 0.317 0.317 0.332 0.317 0.317 48,814 0.3171 -2.27%
2015-01-05 0 0.880 0.870 0.890 0.880 0.880 150,000 132,000 0.8800 0.324 0.321 0.328 0.324 0.324 406,783 0.3245 -2.22%
2015-01-02 0 0.900 0.870 0.920 - - 0 0 - 0.332 0.321 0.339 - - 0 - 0.00%
2014-12-31 0 0.900 0.850 0.900 0.900 0.900 8,000 7,200 0.9000 0.332 0.313 0.332 0.332 0.332 21,695 0.3319 5.88%
2014-12-30 0 0.850 0.850 0.910 0.850 0.920 14,000 12,180 0.8700 0.313 0.313 0.336 0.313 0.339 37,966 0.3208 -1.16%
2014-12-29 0 0.860 0.840 0.900 0.860 0.860 78,000 67,080 0.8600 0.317 0.310 0.332 0.317 0.317 211,527 0.3171 0.00%
2014-12-24 0 0.860 0.850 0.910 - - 0 0 - 0.317 0.313 0.336 - - 0 - 0.00%
2014-12-23 0 0.860 0.860 0.890 0.840 0.860 82,000 69,880 0.8522 0.317 0.317 0.328 0.310 0.317 222,375 0.3142 0.00%
2014-12-22 0 0.860 0.850 0.910 - - 0 0 - 0.317 0.313 0.336 - - 0 - 0.00%
2014-12-19 0 0.860 0.860 0.900 0.860 0.900 170,000 150,480 0.8852 0.317 0.317 0.332 0.317 0.332 461,021 0.3264 -2.27%
2014-12-18 0 0.880 0.880 0.910 0.880 0.890 12,000 10,660 0.8883 0.324 0.324 0.336 0.324 0.328 32,543 0.3276 -1.12%
2014-12-17 0 0.890 0.880 0.910 - - 0 0 - 0.328 0.324 0.336 - - 0 - 0.00%
2014-12-16 0 0.890 0.870 0.890 0.890 0.890 12,000 10,680 0.8900 0.328 0.321 0.328 0.328 0.328 32,543 0.3282 -1.11%
2014-12-15 0 0.900 0.870 0.900 0.900 0.900 32,000 28,800 0.9000 0.332 0.321 0.332 0.332 0.332 86,780 0.3319 0.00%
2014-12-12 0 0.900 0.900 0.930 0.890 0.900 50,000 44,840 0.8968 0.332 0.332 0.343 0.328 0.332 135,594 0.3307 0.00%
2014-12-11 0 0.900 0.860 0.900 0.900 0.900 50,000 45,000 0.9000 0.332 0.317 0.332 0.332 0.332 135,594 0.3319 0.00%
2014-12-10 0 0.900 0.900 0.930 0.900 0.900 110,000 99,000 0.9000 0.332 0.332 0.343 0.332 0.332 298,307 0.3319 -1.10%
2014-12-09 0 0.910 0.890 0.910 0.880 0.920 402,000 363,380 0.9039 0.336 0.328 0.336 0.324 0.339 1,090,178 0.3333 0.00%
2014-12-08 0 0.910 0.890 0.910 0.890 0.930 266,000 243,120 0.9140 0.336 0.328 0.336 0.328 0.343 721,362 0.3370 -2.15%
2014-12-05 0 0.930 0.920 0.950 0.920 0.960 630,000 592,520 0.9405 0.343 0.339 0.350 0.339 0.354 1,708,488 0.3468 -4.12%
2014-12-04 0 0.970 0.960 0.970 0.960 1.000 348,000 342,700 0.9848 0.358 0.354 0.358 0.354 0.369 943,736 0.3631 1.04%
2014-12-03 0 0.960 0.960 0.980 0.960 0.980 260,000 250,360 0.9629 0.354 0.354 0.361 0.354 0.361 705,090 0.3551 -2.04%
2014-12-02 0 0.980 0.970 0.990 0.960 1.000 106,000 104,760 0.9883 0.361 0.358 0.365 0.354 0.369 287,460 0.3644 2.08%
2014-12-01 0 0.960 0.960 1.000 0.960 1.000 654,000 640,200 0.9789 0.354 0.354 0.369 0.354 0.369 1,773,574 0.3610 -4.00%
2014-11-28 0 1.000 1.000 1.020 1.000 1.000 160,000 160,000 1.0000 0.369 0.369 0.376 0.369 0.369 433,902 0.3687 0.00%
2014-11-27 0 1.000 0.980 1.000 0.980 1.000 120,100 119,700 0.9967 0.369 0.361 0.369 0.361 0.369 325,698 0.3675 0.00%
2014-11-26 0 1.000 0.980 1.000 0.980 1.000 314,000 309,900 0.9869 0.369 0.361 0.369 0.361 0.369 851,532 0.3639 0.00%
2014-11-25 0 1.000 0.980 1.010 0.980 1.000 236,000 234,380 0.9931 0.369 0.361 0.372 0.361 0.369 640,005 0.3662 1.01%
2014-11-24 0 0.990 0.980 1.000 0.980 1.010 1,230,000 1,223,260 0.9945 0.365 0.361 0.369 0.361 0.372 3,335,620 0.3667 -1.00%
2014-11-21 0 1.000 0.990 1.030 0.980 1.010 206,000 205,060 0.9954 0.369 0.365 0.380 0.361 0.372 558,649 0.3671 -0.99%
2014-11-20 0 1.010 1.000 1.010 1.000 1.060 616,000 631,400 1.0250 0.372 0.369 0.372 0.369 0.391 1,670,522 0.3780 -1.94%
2014-11-19 0 1.030 1.030 1.060 0.990 1.090 3,948,000 4,119,040 1.0433 0.380 0.380 0.391 0.365 0.402 10,706,527 0.3847 7.29%
2014-11-18 0 0.960 0.960 0.970 0.950 0.980 342,000 327,300 0.9570 0.354 0.354 0.358 0.350 0.361 927,465 0.3529 -2.04%
2014-11-17 0 0.980 0.980 0.990 0.950 0.980 170,000 163,900 0.9641 0.361 0.361 0.365 0.350 0.361 461,021 0.3555 -1.01%
2014-11-14 0 0.990 0.980 1.000 0.960 1.000 34,000 33,080 0.9729 0.365 0.361 0.369 0.354 0.369 92,204 0.3588 0.00%
2014-11-13 0 0.990 0.970 0.990 0.950 1.000 396,000 386,540 0.9761 0.365 0.358 0.365 0.350 0.369 1,073,907 0.3599 2.06%
2014-11-12 0 0.970 0.970 0.990 0.970 0.970 72,000 69,840 0.9700 0.358 0.358 0.365 0.358 0.358 195,256 0.3577 -1.02%
2014-11-11 0 0.980 0.980 0.990 0.970 0.980 160,000 156,760 0.9798 0.361 0.361 0.365 0.358 0.361 433,902 0.3613 -1.01%
2014-11-10 0 0.990 0.970 0.990 0.970 0.990 430,000 421,940 0.9813 0.365 0.358 0.365 0.358 0.365 1,166,111 0.3618 0.00%
2014-11-07 0 0.990 0.990 1.020 0.960 1.000 850,000 834,560 0.9818 0.365 0.365 0.376 0.354 0.369 2,305,103 0.3620 -3.88%
2014-11-06 0 1.030 1.000 1.040 0.980 1.030 930,000 932,080 1.0022 0.380 0.369 0.383 0.361 0.380 2,522,054 0.3696 0.98%
2014-11-05 0 1.020 1.020 1.030 1.010 1.080 1,376,000 1,424,860 1.0355 0.376 0.376 0.380 0.372 0.398 3,731,556 0.3818 -5.56%
2014-11-04 0 1.080 1.070 1.080 1.000 1.080 2,316,000 2,408,440 1.0399 0.398 0.395 0.398 0.369 0.398 6,280,729 0.3835 9.09%
2014-11-03 0 0.990 0.990 1.010 0.930 1.020 2,224,000 2,203,400 0.9907 0.365 0.365 0.372 0.343 0.376 6,031,235 0.3653 4.21%
2014-10-31 0 0.950 0.950 0.960 0.950 0.960 128,000 122,180 0.9545 0.350 0.350 0.354 0.350 0.354 347,121 0.3520 1.06%
2014-10-30 0 0.940 0.940 0.950 0.940 0.960 92,000 87,100 0.9467 0.347 0.347 0.350 0.347 0.354 249,494 0.3491 -2.08%
2014-10-29 0 0.960 0.940 0.970 0.960 0.960 100,000 96,000 0.9600 0.354 0.347 0.358 0.354 0.354 271,189 0.3540 2.13%
2014-10-28 0 0.940 0.940 0.950 0.940 0.980 880,000 831,220 0.9446 0.347 0.347 0.350 0.347 0.361 2,386,460 0.3483 -3.09%
2014-10-27 0 0.970 0.950 0.970 0.940 0.980 180,000 174,740 0.9708 0.358 0.350 0.358 0.347 0.361 488,140 0.3580 -1.02%
2014-10-24 0 0.980 0.970 0.980 0.980 1.000 156,000 153,400 0.9833 0.361 0.358 0.361 0.361 0.369 423,054 0.3626 0.00%
2014-10-23 0 0.980 0.970 1.010 0.980 0.990 208,000 206,080 0.9908 0.361 0.358 0.372 0.361 0.365 564,072 0.3653 -3.92%
2014-10-22 0 1.020 0.990 1.040 0.990 1.020 182,000 181,160 0.9954 0.376 0.365 0.383 0.365 0.376 493,563 0.3670 0.99%
2014-10-21 0 1.010 0.990 1.010 0.990 1.010 78,000 77,940 0.9992 0.372 0.365 0.372 0.365 0.372 211,527 0.3685 1.00%
2014-10-20 0 1.000 1.000 1.020 1.000 1.010 208,000 209,120 1.0054 0.369 0.369 0.376 0.369 0.372 564,072 0.3707 -2.91%
2014-10-17 0 1.030 1.010 1.030 1.000 1.080 470,000 487,400 1.0370 0.380 0.372 0.380 0.369 0.398 1,274,587 0.3824 0.00%
2014-10-16 0 1.030 1.020 1.040 1.030 1.050 338,000 351,500 1.0399 0.380 0.376 0.383 0.380 0.387 916,618 0.3835 -4.63%
2014-10-15 0 1.080 1.050 1.080 1.030 1.090 574,000 610,660 1.0639 0.398 0.387 0.398 0.380 0.402 1,556,623 0.3923 0.93%
2014-10-14 0 1.070 1.060 1.070 1.050 1.100 926,000 1,007,840 1.0884 0.395 0.391 0.395 0.387 0.406 2,511,207 0.4013 1.90%
2014-10-13 0 1.050 1.030 1.050 1.030 1.050 600,000 625,220 1.0420 0.387 0.380 0.387 0.380 0.387 1,627,132 0.3842 0.00%
2014-10-10 0 1.050 1.040 1.050 1.030 1.140 5,996,000 6,497,420 1.0836 0.387 0.383 0.387 0.380 0.420 16,260,470 0.3996 0.00%
2014-10-09 0 1.050 1.050 1.060 0.980 1.060 2,108,000 2,149,280 1.0196 0.387 0.387 0.391 0.361 0.391 5,716,656 0.3760 3.96%
2014-10-08 0 1.010 0.990 1.010 0.930 1.030 1,092,000 1,076,480 0.9858 0.372 0.365 0.372 0.343 0.380 2,961,380 0.3635 8.60%
2014-10-07 0 0.930 0.930 0.940 0.910 0.930 264,000 244,620 0.9266 0.343 0.343 0.347 0.336 0.343 715,938 0.3417 -1.06%
2014-10-06 0 0.940 0.910 0.940 0.900 0.940 122,000 111,580 0.9146 0.347 0.336 0.347 0.332 0.347 330,850 0.3373 3.30%
2014-10-03 0 0.910 0.910 0.920 0.860 0.930 496,000 438,140 0.8833 0.336 0.336 0.339 0.317 0.343 1,345,096 0.3257 3.41%
2014-09-30 0 0.880 0.870 0.880 0.860 0.900 1,080,000 954,760 0.8840 0.324 0.321 0.324 0.317 0.332 2,928,837 0.3260 -3.30%
2014-09-29 0 0.910 0.910 0.930 0.900 0.980 1,676,000 1,560,580 0.9311 0.336 0.336 0.343 0.332 0.361 4,545,121 0.3434 -9.00%
2014-09-26 0 1.000 0.980 1.000 0.980 1.010 518,000 516,300 0.9967 0.369 0.361 0.369 0.361 0.372 1,404,757 0.3675 -1.96%
2014-09-25 0 1.020 1.010 1.020 0.960 1.120 8,362,000 8,898,280 1.0641 0.376 0.372 0.376 0.354 0.413 22,676,793 0.3924 5.15%
2014-09-24 0 0.970 0.940 0.970 0.950 0.970 62,000 59,100 0.9532 0.358 0.347 0.358 0.350 0.358 168,137 0.3515 0.00%
2014-09-23 0 0.970 0.960 0.980 0.940 0.980 532,000 510,240 0.9591 0.358 0.354 0.361 0.347 0.361 1,442,724 0.3537 2.11%
2014-09-22 0 0.950 0.950 0.960 0.950 0.990 408,000 395,140 0.9685 0.350 0.350 0.354 0.350 0.365 1,106,450 0.3571 -5.94%
2014-09-19 0 1.010 1.000 1.010 0.930 1.030 2,110,000 2,105,080 0.9977 0.372 0.369 0.372 0.343 0.380 5,722,080 0.3679 7.45%
2014-09-18 0 0.940 0.920 0.940 0.920 0.950 440,000 412,040 0.9365 0.347 0.339 0.347 0.339 0.350 1,193,230 0.3453 2.17%
2014-09-17 0 0.920 0.920 0.940 0.910 0.930 284,000 262,400 0.9239 0.339 0.339 0.347 0.336 0.343 770,176 0.3407 0.00%
2014-09-16 0 0.920 0.910 0.920 0.920 0.930 102,000 94,160 0.9231 0.339 0.336 0.339 0.339 0.343 276,612 0.3404 0.00%
2014-09-15 0 0.920 0.890 0.920 0.900 0.930 432,000 397,420 0.9200 0.339 0.328 0.339 0.332 0.343 1,171,535 0.3392 -1.08%
2014-09-12 0 0.950 0.940 0.950 0.920 0.950 574,000 536,940 0.9354 0.343 0.339 0.343 0.332 0.343 1,590,098 0.3377 0.00%
2014-09-11 0 0.950 0.940 0.970 0.930 0.950 308,000 289,140 0.9388 0.343 0.339 0.350 0.336 0.343 853,224 0.3389 2.15%
2014-09-10 0 0.930 0.930 0.940 0.930 0.930 140,000 130,000 0.9286 0.336 0.336 0.339 0.336 0.336 387,829 0.3352 -2.11%
2014-09-08 0 0.950 0.940 0.960 0.930 0.960 744,000 693,580 0.9322 0.343 0.339 0.347 0.336 0.347 2,061,034 0.3365 1.06%
2014-09-05 0 0.940 0.930 0.950 0.940 0.970 872,000 829,440 0.9512 0.339 0.336 0.343 0.339 0.350 2,415,620 0.3434 -3.09%
2014-09-04 0 0.970 0.960 0.980 0.950 0.980 480,000 463,920 0.9665 0.350 0.347 0.354 0.343 0.354 1,329,699 0.3489 1.04%
2014-09-03 0 0.960 0.960 0.980 0.950 0.980 772,000 742,300 0.9615 0.347 0.347 0.354 0.343 0.354 2,138,599 0.3471 -2.04%
2014-09-02 0 0.980 0.980 1.000 0.980 1.040 622,000 623,820 1.0029 0.354 0.354 0.361 0.354 0.375 1,723,068 0.3620 -1.01%
2014-09-01 0 0.990 0.970 0.990 0.970 0.990 128,000 125,420 0.9798 0.357 0.350 0.357 0.350 0.357 354,586 0.3537 2.06%
2014-08-29 0 0.970 0.970 0.980 0.950 0.980 864,000 835,000 0.9664 0.350 0.350 0.354 0.343 0.354 2,393,458 0.3489 -1.02%
2014-08-28 0 0.980 0.980 0.990 0.970 1.000 288,000 282,640 0.9814 0.354 0.354 0.357 0.350 0.361 797,819 0.3543 -2.00%
2014-08-27 0 1.000 1.000 1.010 0.980 1.020 846,000 846,520 1.0006 0.361 0.361 0.365 0.354 0.368 2,343,595 0.3612 -0.99%
2014-08-26 0 1.010 0.990 1.010 0.980 1.010 234,000 234,080 1.0003 0.365 0.357 0.365 0.354 0.365 648,228 0.3611 0.00%
2014-08-25 0 1.010 0.980 1.010 0.970 1.040 2,660,000 2,645,120 0.9944 0.365 0.354 0.365 0.350 0.375 7,368,749 0.3590 -2.88%
2014-08-22 0 1.040 1.030 1.060 1.030 1.110 864,000 914,260 1.0582 0.375 0.372 0.383 0.372 0.401 2,393,458 0.3820 -4.59%
2014-08-21 0 1.090 1.080 1.100 1.000 1.120 3,944,000 4,299,720 1.0902 0.393 0.390 0.397 0.361 0.404 10,925,694 0.3935 7.92%
2014-08-20 0 1.010 1.010 1.030 0.980 1.020 746,000 748,220 1.0030 0.365 0.365 0.372 0.354 0.368 2,066,574 0.3621 -0.98%
2014-08-19 0 1.020 1.020 1.030 0.970 1.040 916,000 934,640 1.0203 0.368 0.368 0.372 0.350 0.375 2,537,509 0.3683 3.03%
2014-08-18 0 0.990 0.990 1.010 0.960 1.080 3,654,000 3,681,780 1.0076 0.357 0.357 0.365 0.347 0.390 10,122,334 0.3637 -3.88%
2014-08-15 0 1.030 1.030 1.040 1.020 1.080 1,108,000 1,155,880 1.0432 0.372 0.372 0.375 0.368 0.390 3,069,389 0.3766 -2.83%
2014-08-14 0 1.060 1.060 1.070 1.040 1.110 1,454,000 1,553,800 1.0686 0.383 0.383 0.386 0.375 0.401 4,027,880 0.3858 -5.36%
2014-08-13 0 1.120 1.100 1.120 1.100 1.140 950,000 1,051,140 1.1065 0.404 0.397 0.404 0.397 0.412 2,631,696 0.3994 -0.88%
2014-08-12 0 1.130 1.110 1.130 1.100 1.150 1,502,000 1,671,620 1.1129 0.408 0.401 0.408 0.397 0.415 4,160,850 0.4017 -0.88%
2014-08-11 0 1.140 1.140 1.150 1.110 1.170 1,612,000 1,817,580 1.1275 0.412 0.412 0.415 0.401 0.422 4,465,573 0.4070 -0.87%
2014-08-08 0 1.150 1.140 1.150 1.070 1.180 4,480,000 5,120,780 1.1430 0.415 0.412 0.415 0.386 0.426 12,410,525 0.4126 7.48%
2014-08-07 0 1.070 1.070 1.090 1.070 1.110 1,036,000 1,120,740 1.0818 0.386 0.386 0.393 0.386 0.401 2,869,934 0.3905 -0.93%
2014-08-06 0 1.080 1.060 1.090 1.050 1.120 1,130,000 1,219,120 1.0789 0.390 0.383 0.393 0.379 0.404 3,130,333 0.3895 -2.70%
2014-08-05 0 1.110 1.090 1.110 1.080 1.140 1,006,000 1,113,940 1.1073 0.401 0.393 0.401 0.390 0.412 2,786,828 0.3997 0.00%
2014-08-04 0 1.110 1.110 1.130 1.090 1.250 5,356,000 6,217,920 1.1609 0.401 0.401 0.408 0.393 0.451 14,837,226 0.4191 0.00%
2014-08-01 0 1.110 1.090 1.110 1.070 1.140 1,350,000 1,477,700 1.0946 0.401 0.393 0.401 0.386 0.412 3,739,779 0.3951 -1.77%
2014-07-31 0 1.130 1.100 1.130 1.050 1.200 4,144,000 4,649,720 1.1220 0.408 0.397 0.408 0.379 0.433 11,479,735 0.4050 4.63%
2014-07-30 0 1.080 1.070 1.080 1.060 1.220 7,880,000 8,861,600 1.1246 0.390 0.386 0.390 0.383 0.440 21,829,227 0.4060 -10.00%
2014-07-29 0 1.200 1.200 1.210 0.940 1.500 67,440,000 87,049,080 1.2908 0.433 0.433 0.437 0.339 0.541 186,822,722 0.4659 30.43%
2014-07-28 0 0.920 0.910 0.930 0.890 0.920 644,000 583,420 0.9059 0.332 0.328 0.336 0.321 0.332 1,784,013 0.3270 0.00%
2014-07-25 0 0.920 0.890 0.920 0.880 0.940 1,348,000 1,221,400 0.9061 0.332 0.321 0.332 0.318 0.339 3,734,238 0.3271 2.22%
2014-07-24 0 0.900 0.880 0.900 0.870 0.900 616,000 544,640 0.8842 0.325 0.318 0.325 0.314 0.325 1,706,447 0.3192 0.00%
2014-07-23 0 0.900 0.880 0.900 0.870 0.920 1,382,000 1,218,460 0.8817 0.325 0.318 0.325 0.314 0.332 3,828,425 0.3183 -2.17%
2014-07-22 0 0.920 0.890 0.910 0.890 0.970 2,970,000 2,739,000 0.9222 0.332 0.321 0.328 0.321 0.350 8,227,513 0.3329 3.37%
2014-07-21 0 0.890 0.860 0.890 0.860 0.910 2,370,000 2,082,300 0.8786 0.321 0.310 0.321 0.310 0.328 6,565,389 0.3172 -3.26%
2014-07-18 0 0.920 0.890 0.920 0.880 0.940 710,000 642,680 0.9052 0.332 0.321 0.332 0.318 0.339 1,966,847 0.3268 -1.08%
2014-07-17 0 0.930 0.900 0.930 0.900 0.940 1,674,000 1,537,900 0.9187 0.336 0.325 0.336 0.325 0.339 4,637,326 0.3316 -1.06%
2014-07-16 0 0.940 0.930 0.940 0.880 1.000 4,112,000 3,897,460 0.9478 0.339 0.336 0.339 0.318 0.361 11,391,089 0.3421 2.17%
2014-07-15 0 0.920 0.920 0.930 0.920 1.030 5,262,000 5,140,460 0.9769 0.332 0.332 0.336 0.332 0.372 14,576,826 0.3526 1.10%
2014-07-14 0 0.910 0.910 0.930 0.900 0.970 2,156,000 2,000,520 0.9279 0.328 0.328 0.336 0.325 0.350 5,972,565 0.3350 -3.19%
2014-07-11 0 0.940 0.940 0.950 0.880 1.100 13,502,000 13,466,660 0.9974 0.339 0.339 0.343 0.318 0.397 37,403,327 0.3600 -8.74%
2014-07-10 0 1.030 1.030 1.040 0.990 1.320 12,966,000 14,979,900 1.1553 0.372 0.372 0.375 0.357 0.476 35,918,497 0.4171 -10.43%
2014-07-09 0 1.150 1.130 1.150 0.740 1.260 43,912,000 48,181,160 1.0972 0.415 0.408 0.415 0.267 0.455 121,645,305 0.3961 55.41%
2014-07-08 0 0.740 0.730 0.750 0.700 0.750 1,286,000 923,760 0.7183 0.267 0.264 0.271 0.253 0.271 3,562,485 0.2593 5.71%
2014-07-07 0 0.700 0.670 0.700 - - 500 320 0.6400 0.253 0.242 0.253 - - 1,385 0.2310 0.00%
2014-07-04 0 0.700 0.660 0.700 - - 0 0 - 0.253 0.238 0.253 - - 0 - 0.00%
2014-07-03 0 0.700 0.700 0.710 - - 0 0 - 0.253 0.253 0.256 - - 0 - 1.45%
2014-07-02 0 0.690 0.690 0.700 0.650 0.680 50,000 32,660 0.6532 0.249 0.249 0.253 0.235 0.245 138,510 0.2358 -2.82%
2014-06-30 0 0.710 0.670 0.730 - - 0 0 - 0.256 0.242 0.264 - - 0 - 0.00%
2014-06-27 0 0.710 0.660 0.720 - - 0 0 - 0.256 0.238 0.260 - - 0 - 0.00%
2014-06-26 0 0.710 0.660 0.710 0.710 0.710 2,000 1,420 0.7100 0.256 0.238 0.256 0.256 0.256 5,540 0.2563 1.43%
2014-06-25 0 0.700 0.660 0.730 - - 0 0 - 0.253 0.238 0.264 - - 0 - 0.00%
2014-06-24 0 0.700 0.650 0.730 - - 0 0 - 0.253 0.235 0.264 - - 0 - 0.00%
2014-06-23 0 0.700 0.660 0.720 - - 0 0 - 0.253 0.238 0.260 - - 0 - 0.00%
2014-06-20 0 0.700 0.660 0.720 - - 0 0 - 0.253 0.238 0.260 - - 0 - 0.00%
2014-06-19 0 0.700 0.660 0.730 - - 0 0 - 0.253 0.238 0.264 - - 0 - 0.00%
2014-06-18 0 0.700 0.680 0.720 - - 0 0 - 0.253 0.245 0.260 - - 0 - 0.00%
2014-06-17 0 0.700 0.680 0.720 - - 0 0 - 0.253 0.245 0.260 - - 0 - 0.00%
2014-06-16 0 0.700 0.700 0.720 0.680 0.680 100,000 68,000 0.6800 0.253 0.253 0.260 0.245 0.245 277,021 0.2455 2.94%
2014-06-13 0 0.680 0.660 0.680 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2014-06-12 0 0.680 0.660 0.680 - - 0 0 - 0.245 0.238 0.245 - - 0 - 0.00%
2014-06-11 0 0.680 0.670 0.680 0.660 0.680 136,000 92,060 0.6769 0.245 0.242 0.245 0.238 0.245 376,748 0.2444 0.00%
2014-06-10 0 0.680 0.670 0.710 0.680 0.680 20,000 13,600 0.6800 0.245 0.242 0.256 0.245 0.245 55,404 0.2455 -4.23%
2014-06-09 0 0.710 0.670 0.710 - - 0 0 - 0.256 0.242 0.256 - - 0 - 0.00%
2014-06-06 0 0.710 0.670 0.740 - - 0 0 - 0.256 0.242 0.267 - - 0 - 0.00%
2014-06-05 0 0.710 0.670 0.740 - - 0 0 - 0.256 0.242 0.267 - - 0 - -0.00%
2014-06-04 0 0.750 0.720 0.760 0.750 0.750 60,000 45,000 0.7500 0.256 0.246 0.260 0.256 0.256 175,576 0.2563 1.35%
2014-06-03 0 0.740 0.740 0.750 - - 0 0 - 0.253 0.253 0.256 - - 0 - 1.37%
2014-05-30 0 0.730 0.730 0.750 0.710 0.710 50,000 35,500 0.7100 0.249 0.249 0.256 0.243 0.243 146,314 0.2426 -2.67%
2014-05-29 0 0.750 0.720 0.750 - - 0 0 - 0.256 0.246 0.256 - - 0 - 0.00%
2014-05-28 0 0.750 0.710 0.750 - - 0 0 - 0.256 0.243 0.256 - - 0 - 0.00%
2014-05-27 0 0.750 0.690 0.750 - - 0 0 - 0.256 0.236 0.256 - - 0 - 0.00%
2014-05-26 0 0.750 0.680 0.750 - - 0 0 - 0.256 0.232 0.256 - - 0 - 0.00%
2014-05-23 0 0.750 0.660 0.750 - - 0 0 - 0.256 0.226 0.256 - - 0 - -1.32%
2014-05-22 0 0.760 0.730 0.760 0.740 0.760 144,000 108,440 0.7531 0.260 0.249 0.260 0.253 0.260 421,384 0.2573 2.70%
2014-05-21 0 0.740 0.720 0.740 - - 0 0 - 0.253 0.246 0.253 - - 0 - -1.33%
2014-05-20 0 0.750 0.720 0.750 - - 0 0 - 0.256 0.246 0.256 - - 0 - 0.00%
2014-05-19 0 0.750 0.710 0.750 0.740 0.750 50,000 37,240 0.7448 0.256 0.243 0.256 0.253 0.256 146,314 0.2545 -1.32%
2014-05-16 0 0.760 0.700 0.760 - - 0 0 - 0.260 0.239 0.260 - - 0 - 0.00%
2014-05-15 0 0.760 0.700 0.760 0.750 0.760 82,000 62,200 0.7585 0.260 0.239 0.260 0.256 0.260 239,955 0.2592 2.70%
2014-05-14 0 0.740 0.730 0.750 0.730 0.770 140,000 105,980 0.7570 0.253 0.249 0.256 0.249 0.263 409,678 0.2587 -1.33%
2014-05-13 0 0.750 0.680 0.780 - - 0 0 - 0.256 0.232 0.267 - - 0 - 0.00%
2014-05-12 0 0.750 0.670 0.780 - - 0 0 - 0.256 0.229 0.267 - - 0 - 0.00%
2014-05-09 0 0.750 0.670 0.750 - - 0 0 - 0.256 0.229 0.256 - - 0 - 0.00%
2014-05-08 0 0.750 0.670 0.780 - - 0 0 - 0.256 0.229 0.267 - - 0 - 0.00%
2014-05-07 0 0.750 0.700 0.750 0.750 0.750 2,000 1,500 0.7500 0.256 0.239 0.256 0.256 0.256 5,853 0.2563 1.35%
2014-05-05 0 0.740 0.720 0.740 0.720 0.740 36,000 26,400 0.7333 0.253 0.246 0.253 0.246 0.253 105,346 0.2506 -5.13%
2014-05-02 0 0.780 0.710 0.790 - - 0 0 - 0.267 0.243 0.270 - - 0 - 0.00%
2014-04-30 0 0.780 0.710 0.790 - - 0 0 - 0.267 0.243 0.270 - - 0 - 0.00%
2014-04-29 0 0.780 0.710 0.780 - - 0 0 - 0.267 0.243 0.267 - - 0 - 0.00%
2014-04-28 0 0.780 0.720 0.790 - - 0 0 - 0.267 0.246 0.270 - - 0 - 0.00%
2014-04-25 0 0.780 0.740 0.790 0.780 0.780 50,000 39,000 0.7800 0.267 0.253 0.270 0.267 0.267 146,314 0.2666 0.00%
2014-04-24 0 0.780 0.740 0.790 - - 0 0 - 0.267 0.253 0.270 - - 0 - 0.00%
2014-04-23 0 0.780 0.780 0.790 0.770 0.780 56,000 43,660 0.7796 0.267 0.267 0.270 0.263 0.267 163,871 0.2664 4.00%
2014-04-22 0 0.750 0.730 0.770 0.740 0.780 500,000 378,780 0.7576 0.256 0.249 0.263 0.253 0.267 1,463,137 0.2589 0.00%
2014-04-17 0 0.750 0.720 0.760 0.700 0.760 34,000 24,680 0.7259 0.256 0.246 0.260 0.239 0.260 99,493 0.2481 0.00%
2014-04-16 0 0.750 0.680 0.760 - - 0 0 - 0.256 0.232 0.260 - - 0 - 0.00%
2014-04-15 0 0.750 0.640 0.770 - - 0 0 - 0.256 0.219 0.263 - - 0 - 0.00%
2014-04-14 0 0.750 0.680 0.770 0.690 0.760 580,000 435,100 0.7502 0.256 0.232 0.263 0.236 0.260 1,697,239 0.2564 1.35%
2014-04-11 0 0.740 0.660 0.750 0.730 0.740 1,100,000 809,000 0.7355 0.253 0.226 0.256 0.249 0.253 3,218,902 0.2513 1.37%
2014-04-10 0 0.730 0.680 0.730 0.730 0.740 190,000 140,280 0.7383 0.249 0.232 0.249 0.249 0.253 555,992 0.2523 0.00%
2014-04-09 0 0.730 0.640 0.730 - - 0 0 - 0.249 0.219 0.249 - - 0 - 0.00%
2014-04-08 0 0.730 0.670 0.730 - - 0 0 - 0.249 0.229 0.249 - - 0 - 0.00%
2014-04-07 0 0.730 0.630 0.740 - - 0 0 - 0.249 0.215 0.253 - - 0 - 0.00%
2014-04-04 0 0.730 0.710 0.730 - - 0 0 - 0.249 0.243 0.249 - - 0 - -2.67%
2014-04-03 0 0.750 0.730 0.770 0.750 0.750 16,000 12,000 0.7500 0.256 0.249 0.263 0.256 0.256 46,820 0.2563 5.63%
2014-04-02 0 0.710 0.670 0.710 0.710 0.710 2,000 1,420 0.7100 0.243 0.229 0.243 0.243 0.243 5,853 0.2426 1.43%
2014-04-01 0 0.700 0.630 0.820 - - 0 0 - 0.239 0.215 0.280 - - 0 - 0.00%
2014-03-31 0 0.700 0.620 0.730 - - 0 0 - 0.239 0.212 0.249 - - 0 - 0.00%
2014-03-28 0 0.700 0.650 0.730 - - 0 0 - 0.239 0.222 0.249 - - 0 - 0.00%
2014-03-27 0 0.700 0.660 0.730 - - 0 0 - 0.239 0.226 0.249 - - 0 - 0.00%
2014-03-26 0 0.700 0.620 0.730 0.700 0.700 56,000 39,200 0.7000 0.239 0.212 0.249 0.239 0.239 163,871 0.2392 0.00%
2014-03-25 0 0.700 0.630 0.700 0.700 0.700 42,000 29,400 0.7000 0.239 0.215 0.239 0.239 0.239 122,904 0.2392 -1.41%
2014-03-24 0 0.710 0.710 0.750 - - 0 0 - 0.243 0.243 0.256 - - 0 - 1.43%
2014-03-21 0 0.700 0.620 0.700 - - 0 0 - 0.239 0.212 0.239 - - 0 - 0.00%
2014-03-20 0 0.700 0.610 0.710 - - 0 0 - 0.239 0.208 0.243 - - 0 - 0.00%
2014-03-19 0 0.700 0.640 0.700 - - 0 0 - 0.239 0.219 0.239 - - 0 - 0.00%
2014-03-18 0 0.700 0.620 0.700 - - 0 0 - 0.239 0.212 0.239 - - 0 - 0.00%
2014-03-17 0 0.700 0.640 0.700 - - 0 0 - 0.239 0.219 0.239 - - 0 - 0.00%
2014-03-14 0 0.700 0.630 0.710 - - 2,000 1,420 0.7100 0.239 0.215 0.243 - - 5,853 0.2426 0.00%
2014-03-13 0 0.700 0.660 0.700 - - 0 0 - 0.239 0.226 0.239 - - 0 - 0.00%
2014-03-12 0 0.700 0.660 0.700 - - 0 0 - 0.239 0.226 0.239 - - 0 - 0.00%
2014-03-11 0 0.700 0.660 0.700 - - 0 0 - 0.239 0.226 0.239 - - 0 - 0.00%
2014-03-10 0 0.700 0.670 0.700 - - 0 0 - 0.239 0.229 0.239 - - 0 - -1.41%
2014-03-07 0 0.710 0.680 0.710 - - 0 0 - 0.243 0.232 0.243 - - 0 - -1.39%
2014-03-06 0 0.720 0.690 0.730 0.720 0.720 2,000 1,440 0.7200 0.246 0.236 0.249 0.246 0.246 5,853 0.2460 1.41%
2014-03-05 0 0.710 0.690 0.720 - - 0 0 - 0.243 0.236 0.246 - - 0 - 0.00%
2014-03-04 0 0.710 0.710 0.730 0.690 0.690 2,000 1,380 0.6900 0.243 0.243 0.249 0.236 0.236 5,853 0.2358 -2.74%
2014-03-03 0 0.730 0.690 0.730 - - 0 0 - 0.249 0.236 0.249 - - 0 - 0.00%
2014-02-28 0 0.730 0.730 0.740 - - 0 0 - 0.249 0.249 0.253 - - 0 - 1.39%
2014-02-27 0 0.720 0.680 0.740 0.720 0.720 2,000 1,440 0.7200 0.246 0.232 0.253 0.246 0.246 5,853 0.2460 -1.37%
2014-02-26 0 0.730 0.710 0.730 0.730 0.730 14,000 10,220 0.7300 0.249 0.243 0.249 0.249 0.249 40,968 0.2495 2.82%
2014-02-25 0 0.710 0.710 0.720 0.660 0.710 200,000 137,680 0.6884 0.243 0.243 0.246 0.226 0.243 585,255 0.2352 -1.39%
2014-02-24 0 0.720 0.720 0.740 - - 0 0 - 0.246 0.246 0.253 - - 0 - 1.41%
2014-02-21 0 0.710 0.680 0.720 0.650 0.710 210,000 141,620 0.6744 0.243 0.232 0.246 0.222 0.243 614,518 0.2305 -1.39%
2014-02-20 0 0.720 0.720 0.730 0.660 0.730 318,000 224,320 0.7054 0.246 0.246 0.249 0.226 0.249 930,555 0.2411 -1.37%
2014-02-19 0 0.730 0.660 0.730 - - 0 0 - 0.249 0.226 0.249 - - 0 - 0.00%
2014-02-18 0 0.730 0.660 0.730 - - 0 0 - 0.249 0.226 0.249 - - 0 - 0.00%
2014-02-17 0 0.730 0.660 0.730 - - 0 0 - 0.249 0.226 0.249 - - 0 - 0.00%
2014-02-14 0 0.730 0.660 0.730 - - 0 0 - 0.249 0.226 0.249 - - 0 - 0.00%
2014-02-13 0 0.730 0.670 0.730 - - 0 0 - 0.249 0.229 0.249 - - 0 - 0.00%
2014-02-12 0 0.730 0.700 0.730 - - 0 0 - 0.249 0.239 0.249 - - 0 - 0.00%
2014-02-11 0 0.730 0.670 0.740 0.730 0.730 2,000 1,460 0.7300 0.249 0.229 0.253 0.249 0.249 5,853 0.2495 1.39%
2014-02-10 0 0.720 0.720 0.730 0.710 0.740 76,000 56,080 0.7379 0.246 0.246 0.249 0.243 0.253 222,397 0.2522 -1.37%
2014-02-07 0 0.730 0.700 0.730 - - 0 0 - 0.249 0.239 0.249 - - 0 - 0.00%
2014-02-06 0 0.730 0.700 0.730 0.730 0.730 100,000 73,000 0.7300 0.249 0.239 0.249 0.249 0.249 292,627 0.2495 0.00%
2014-02-05 0 0.730 0.730 0.750 - - 0 0 - 0.249 0.249 0.256 - - 0 - 1.39%
2014-02-04 0 0.720 0.670 0.720 - - 0 0 - 0.246 0.229 0.246 - - 0 - 0.00%
2014-01-30 0 0.720 0.700 0.740 - - 0 0 - 0.246 0.239 0.253 - - 0 - 0.00%
2014-01-29 0 0.720 0.720 0.740 - - 0 0 - 0.246 0.246 0.253 - - 0 - 1.41%
2014-01-28 0 0.710 0.710 0.730 0.640 0.730 14,000 9,520 0.6800 0.243 0.243 0.249 0.219 0.249 40,968 0.2324 -1.39%
2014-01-27 0 0.720 0.610 0.740 - - 0 0 - 0.246 0.208 0.253 - - 0 - 0.00%
2014-01-24 0 0.720 0.680 0.740 - - 0 0 - 0.246 0.232 0.253 - - 0 - 0.00%
2014-01-23 0 0.720 0.710 0.740 0.720 0.740 158,000 115,780 0.7328 0.246 0.243 0.253 0.246 0.253 462,351 0.2504 -2.70%
2014-01-22 0 0.740 0.710 0.740 0.670 0.740 238,000 166,560 0.6998 0.253 0.243 0.253 0.229 0.253 696,453 0.2392 1.37%
2014-01-21 0 0.730 0.730 0.750 0.730 0.730 46,000 33,580 0.7300 0.249 0.249 0.256 0.249 0.249 134,609 0.2495 0.00%
2014-01-20 0 0.730 0.730 0.760 0.730 0.730 10,000 7,300 0.7300 0.249 0.249 0.260 0.249 0.249 29,263 0.2495 1.39%
2014-01-17 0 0.720 0.670 0.720 0.730 0.730 10,000 7,300 0.7300 0.246 0.229 0.246 0.249 0.249 29,263 0.2495 0.00%
2014-01-16 0 0.720 0.720 0.740 - - 0 0 - 0.246 0.246 0.253 - - 0 - 1.41%
2014-01-15 0 0.710 0.650 0.740 - - 0 0 - 0.243 0.222 0.253 - - 0 - 0.00%
2014-01-14 0 0.710 0.660 0.740 - - 0 0 - 0.243 0.226 0.253 - - 0 - 0.00%
2014-01-13 0 0.710 0.680 0.720 0.710 0.710 102,000 72,420 0.7100 0.243 0.232 0.246 0.243 0.243 298,480 0.2426 -1.39%
2014-01-10 0 0.720 0.660 0.720 0.730 0.730 2,000 1,460 0.7300 0.246 0.226 0.246 0.249 0.249 5,853 0.2495 0.00%
2014-01-09 0 0.720 0.650 0.740 - - 0 0 - 0.246 0.222 0.253 - - 0 - 0.00%
2014-01-08 0 0.720 0.720 0.730 - - 0 0 - 0.246 0.246 0.249 - - 0 - 0.00%
2014-01-07 0 0.720 0.650 0.720 0.720 0.750 62,000 45,400 0.7323 0.246 0.222 0.246 0.246 0.256 181,429 0.2502 1.41%
2014-01-06 0 0.710 0.640 0.750 - - 0 0 - 0.243 0.219 0.256 - - 0 - 0.00%
2014-01-03 0 0.710 0.660 0.740 - - 0 0 - 0.243 0.226 0.253 - - 0 - 0.00%
2014-01-02 0 0.710 0.660 0.750 - - 0 0 - 0.243 0.226 0.256 - - 0 - 0.00%
2013-12-31 0 0.710 0.660 0.740 0.690 0.710 1,560,000 1,092,000 0.7000 0.243 0.226 0.253 0.236 0.243 4,564,988 0.2392 2.90%
2013-12-30 0 0.690 0.660 0.720 0.620 0.690 1,038,000 710,260 0.6843 0.236 0.226 0.246 0.212 0.236 3,037,473 0.2338 1.47%
2013-12-27 0 0.680 0.630 0.720 - - 0 0 - 0.232 0.215 0.246 - - 0 - 0.00%
2013-12-24 0 0.680 0.640 0.740 - - 0 0 - 0.232 0.219 0.253 - - 0 - 0.00%
2013-12-23 0 0.680 0.660 0.680 0.640 0.700 68,000 45,420 0.6679 0.232 0.226 0.232 0.219 0.239 198,987 0.2283 -2.86%
2013-12-20 0 0.700 0.690 0.730 0.700 0.700 52,000 36,400 0.7000 0.239 0.236 0.249 0.239 0.239 152,166 0.2392 0.00%
2013-12-19 0 0.700 0.690 0.730 0.660 0.750 938,000 689,560 0.7351 0.239 0.236 0.249 0.226 0.256 2,744,845 0.2512 0.00%
2013-12-18 0 0.700 0.640 0.700 0.700 0.700 154,000 107,800 0.7000 0.239 0.219 0.239 0.239 0.239 450,646 0.2392 1.45%
2013-12-17 0 0.690 0.650 0.700 - - 2,000 1,400 0.7000 0.236 0.222 0.239 - - 5,853 0.2392 0.00%
2013-12-16 0 0.690 0.650 0.730 - - 0 0 - 0.236 0.222 0.249 - - 0 - 0.00%
2013-12-13 0 0.690 0.690 0.720 0.660 0.680 132,000 89,720 0.6797 0.236 0.236 0.246 0.226 0.232 386,268 0.2323 6.15%
2013-12-12 0 0.650 0.630 0.710 0.640 0.660 56,000 36,240 0.6471 0.222 0.215 0.243 0.219 0.226 163,871 0.2211 -5.80%
2013-12-11 0 0.690 0.650 0.690 - - 0 0 - 0.236 0.222 0.236 - - 0 - 0.00%
2013-12-10 0 0.690 0.640 0.690 - - 0 0 - 0.236 0.219 0.236 - - 0 - 0.00%
2013-12-09 0 0.690 0.640 0.710 - - 0 0 - 0.236 0.219 0.243 - - 0 - 0.00%
2013-12-06 0 0.690 0.650 0.690 0.690 0.690 32,000 22,080 0.6900 0.236 0.222 0.236 0.236 0.236 93,641 0.2358 1.47%
2013-12-05 0 0.680 0.650 0.680 0.650 0.710 526,000 361,340 0.6870 0.232 0.222 0.232 0.222 0.243 1,539,220 0.2348 0.00%
2013-12-04 0 0.680 0.680 0.710 - - 0 0 - 0.232 0.232 0.243 - - 0 - 1.49%
2013-12-03 0 0.670 0.660 0.720 - - 0 0 - 0.229 0.226 0.246 - - 0 - 0.00%
2013-12-02 0 0.670 0.660 0.690 0.660 0.670 172,000 114,840 0.6677 0.229 0.226 0.236 0.226 0.229 503,319 0.2282 -8.22%
2013-11-29 0 0.730 0.650 0.730 - - 0 0 - 0.249 0.222 0.249 - - 0 - -1.35%
2013-11-28 0 0.740 0.620 0.740 - - 0 0 - 0.253 0.212 0.253 - - 0 - 0.00%
2013-11-27 0 0.740 0.660 0.740 0.730 0.740 48,000 35,380 0.7371 0.253 0.226 0.253 0.249 0.253 140,461 0.2519 5.71%
2013-11-26 0 0.700 0.640 0.720 - - 0 0 - 0.239 0.219 0.246 - - 0 - 0.00%
2013-11-25 0 0.700 0.650 0.730 - - 0 0 - 0.239 0.222 0.249 - - 0 - 0.00%
2013-11-22 0 0.700 0.650 0.710 0.690 0.700 12,000 8,300 0.6917 0.239 0.222 0.243 0.236 0.239 35,115 0.2364 -2.78%
2013-11-21 0 0.720 0.640 0.750 - - 0 0 - 0.246 0.219 0.256 - - 0 - 0.00%
2013-11-20 0 0.720 0.660 0.720 - - 0 0 - 0.246 0.226 0.246 - - 0 - -1.37%
2013-11-19 0 0.730 0.660 0.730 0.610 0.730 884,000 581,640 0.6580 0.249 0.226 0.249 0.208 0.249 2,586,827 0.2248 5.80%
2013-11-18 0 0.690 0.630 0.690 0.650 0.750 58,000 40,000 0.6897 0.236 0.215 0.236 0.222 0.256 169,724 0.2357 6.15%
2013-11-15 0 0.650 0.610 0.650 0.650 0.650 2,000 1,300 0.6500 0.222 0.208 0.222 0.222 0.222 5,853 0.2221 1.56%
2013-11-14 0 0.640 0.600 0.660 - - 0 0 - 0.219 0.205 0.226 - - 0 - 0.00%
2013-11-13 0 0.640 0.630 0.680 0.640 0.650 108,000 69,720 0.6456 0.219 0.215 0.232 0.219 0.222 316,038 0.2206 -5.88%
2013-11-12 0 0.680 0.620 0.680 0.680 0.700 64,000 43,960 0.6869 0.232 0.212 0.232 0.232 0.239 187,282 0.2347 6.25%
2013-11-11 0 0.640 0.610 0.670 - - 0 0 - 0.219 0.208 0.229 - - 0 - 0.00%
2013-11-08 0 0.640 0.610 0.640 0.640 0.640 2,000 1,280 0.6400 0.219 0.208 0.219 0.219 0.219 5,853 0.2187 1.59%
2013-11-07 0 0.630 0.610 0.630 0.620 0.630 92,000 57,260 0.6224 0.215 0.208 0.215 0.212 0.215 269,217 0.2127 1.61%
2013-11-06 0 0.620 0.620 0.640 0.590 0.630 376,000 227,960 0.6063 0.212 0.212 0.219 0.202 0.215 1,100,279 0.2072 -7.46%
2013-11-05 0 0.670 0.610 0.680 0.640 0.720 110,000 72,300 0.6573 0.229 0.208 0.232 0.219 0.246 321,890 0.2246 4.69%
2013-11-04 0 0.640 0.590 0.780 - - 0 0 - 0.219 0.202 0.267 - - 0 - 0.00%
2013-11-01 0 0.640 0.590 0.680 - - 0 0 - 0.219 0.202 0.232 - - 0 - 0.00%
2013-10-31 0 0.640 0.590 0.680 - - 0 0 - 0.219 0.202 0.232 - - 0 - 0.00%
2013-10-30 0 0.640 0.610 0.720 - - 0 0 - 0.219 0.208 0.246 - - 0 - 0.00%
2013-10-29 0 0.640 0.590 0.720 - - 0 0 - 0.219 0.202 0.246 - - 0 - 0.00%
2013-10-28 0 0.640 0.580 0.680 - - 0 0 - 0.219 0.198 0.232 - - 0 - 0.00%
2013-10-25 0 0.640 0.610 0.680 - - 0 0 - 0.219 0.208 0.232 - - 0 - 0.00%
2013-10-24 0 0.640 0.640 0.690 0.620 0.650 30,000 19,020 0.6340 0.219 0.219 0.236 0.212 0.222 87,788 0.2167 4.92%
2013-10-23 0 0.610 0.610 0.670 0.610 0.610 2,000 1,220 0.6100 0.208 0.208 0.229 0.208 0.208 5,853 0.2085 3.39%
2013-10-22 0 0.590 0.590 0.650 0.580 0.610 58,000 34,540 0.5955 0.202 0.202 0.222 0.198 0.208 169,724 0.2035 -7.81%
2013-10-21 0 0.640 0.600 0.680 0.610 0.640 298,000 182,380 0.6120 0.219 0.205 0.232 0.208 0.219 872,030 0.2091 0.00%
2013-10-18 0 0.640 0.630 0.650 0.600 0.650 32,000 20,280 0.6338 0.219 0.215 0.222 0.205 0.222 93,641 0.2166 -1.54%
2013-10-17 0 0.650 0.610 0.680 - - 0 0 - 0.222 0.208 0.232 - - 0 - 0.00%
2013-10-16 0 0.650 0.610 0.730 - - 0 0 - 0.222 0.208 0.249 - - 0 - 0.00%
2013-10-15 0 0.650 0.610 0.730 - - 0 0 - 0.222 0.208 0.249 - - 0 - 0.00%
2013-10-11 0 0.650 0.610 0.700 0.650 0.650 32,000 20,800 0.6500 0.222 0.208 0.239 0.222 0.222 93,641 0.2221 1.56%
2013-10-10 0 0.640 0.580 0.680 - - 0 0 - 0.219 0.198 0.232 - - 0 - 0.00%
2013-10-09 0 0.640 0.590 0.720 - - 0 0 - 0.219 0.202 0.246 - - 0 - 0.00%
2013-10-08 0 0.640 0.600 0.650 - - 0 0 - 0.219 0.205 0.222 - - 0 - 0.00%
2013-10-07 0 0.640 0.600 0.640 - - 0 0 - 0.219 0.205 0.219 - - 0 - -1.54%
2013-10-04 0 0.650 0.580 0.650 - - 0 0 - 0.222 0.198 0.222 - - 0 - 0.00%
2013-10-03 0 0.650 0.620 0.650 - - 0 0 - 0.222 0.212 0.222 - - 0 - 0.00%
2013-10-02 0 0.650 0.620 0.670 0.650 0.670 344,000 228,000 0.6628 0.222 0.212 0.229 0.222 0.229 1,006,638 0.2265 3.17%
2013-09-30 0 0.630 0.570 0.650 - - 0 0 - 0.215 0.195 0.222 - - 0 - 0.00%
2013-09-27 0 0.630 0.580 0.630 - - 0 0 - 0.215 0.198 0.215 - - 0 - -1.56%
2013-09-26 0 0.640 0.550 0.650 - - 0 0 - 0.219 0.188 0.222 - - 0 - 0.00%
2013-09-25 0 0.640 0.570 0.650 - - 0 0 - 0.219 0.195 0.222 - - 0 - 0.00%
2013-09-24 0 0.640 0.590 0.650 - - 0 0 - 0.219 0.202 0.222 - - 0 - 0.00%
2013-09-23 0 0.640 0.600 0.640 0.640 0.640 2,000 1,280 0.6400 0.219 0.205 0.219 0.219 0.219 5,853 0.2187 1.59%
2013-09-19 0 0.630 0.570 0.630 - - 0 0 - 0.215 0.195 0.215 - - 0 - 0.00%
2013-09-18 0 0.630 0.560 0.640 - - 0 0 - 0.215 0.191 0.219 - - 0 - 0.00%
2013-09-17 0 0.630 0.610 0.640 0.630 0.630 38,000 23,940 0.6300 0.215 0.208 0.219 0.215 0.215 111,198 0.2153 5.00%
2013-09-16 0 0.620 0.620 0.640 0.600 0.600 4,000 2,400 0.6000 0.205 0.205 0.212 0.198 0.198 12,095 0.1984 -6.06%
2013-09-13 0 0.660 0.580 0.660 - - 0 0 - 0.218 0.192 0.218 - - 0 - 0.00%
2013-09-12 0 0.660 0.570 0.660 - - 0 0 - 0.218 0.189 0.218 - - 0 - 0.00%
2013-09-11 0 0.660 0.570 0.660 - - 0 0 - 0.218 0.189 0.218 - - 0 - 0.00%
2013-09-10 0 0.660 0.590 0.660 - - 0 0 - 0.218 0.195 0.218 - - 0 - 0.00%
2013-09-09 0 0.660 0.570 0.660 - - 0 0 - 0.218 0.189 0.218 - - 0 - 0.00%
2013-09-06 0 0.660 0.570 0.660 0.670 0.670 2,000 1,340 0.6700 0.218 0.189 0.218 0.222 0.222 6,048 0.2216 10.00%
2013-09-05 0 0.600 0.560 0.660 - - 0 0 - 0.198 0.185 0.218 - - 0 - 0.00%
2013-09-04 0 0.600 0.600 0.660 0.580 0.580 4,000 2,320 0.5800 0.198 0.198 0.218 0.192 0.192 12,095 0.1918 1.69%
2013-09-03 0 0.590 0.580 0.590 0.580 0.590 84,000 49,540 0.5898 0.195 0.192 0.195 0.192 0.195 254,001 0.1950 -1.67%
2013-09-02 0 0.600 0.570 0.630 - - 0 0 - 0.198 0.189 0.208 - - 0 - 0.00%
2013-08-30 0 0.600 0.570 0.610 0.560 0.600 86,000 49,500 0.5756 0.198 0.189 0.202 0.185 0.198 260,048 0.1903 0.00%
2013-08-29 0 0.600 0.540 0.620 0.600 0.600 8,000 4,800 0.6000 0.198 0.179 0.205 0.198 0.198 24,191 0.1984 0.00%
2013-08-28 0 0.600 0.540 0.660 - - 0 0 - 0.198 0.179 0.218 - - 0 - 0.00%
2013-08-27 0 0.600 0.600 0.650 - - 0 0 - 0.198 0.198 0.215 - - 0 - 1.69%
2013-08-26 0 0.590 0.540 0.610 - - 0 0 - 0.195 0.179 0.202 - - 0 - 0.00%
2013-08-23 0 0.590 0.590 0.610 0.560 0.560 140,000 78,400 0.5600 0.195 0.195 0.202 0.185 0.185 423,334 0.1852 -1.67%
2013-08-22 0 0.600 0.560 0.600 - - 0 0 - 0.198 0.185 0.198 - - 0 - -1.64%
2013-08-21 0 0.610 0.530 0.610 - - 0 0 - 0.202 0.175 0.202 - - 0 - 0.00%
2013-08-20 0 0.610 0.550 0.620 - - 0 0 - 0.202 0.182 0.205 - - 0 - 0.00%
2013-08-19 0 0.610 0.610 0.690 0.590 0.590 78,000 46,020 0.5900 0.202 0.202 0.228 0.195 0.195 235,858 0.1951 -1.61%
2013-08-16 0 0.620 0.580 0.650 - - 0 0 - 0.205 0.192 0.215 - - 0 - 0.00%
2013-08-15 0 0.620 0.580 0.650 - - 0 0 - 0.205 0.192 0.215 - - 0 - 0.00%
2013-08-13 0 0.620 0.590 0.690 - - 0 0 - 0.205 0.195 0.228 - - 0 - 0.00%
2013-08-12 0 0.620 0.590 0.640 0.620 0.620 2,000 1,240 0.6200 0.205 0.195 0.212 0.205 0.205 6,048 0.2050 1.64%
2013-08-09 0 0.610 0.600 0.640 - - 0 0 - 0.202 0.198 0.212 - - 0 - 0.00%
2013-08-08 0 0.610 0.600 0.640 - - 0 0 - 0.202 0.198 0.212 - - 0 - 0.00%
2013-08-07 0 0.610 0.600 0.610 0.560 0.620 112,000 63,400 0.5661 0.202 0.198 0.202 0.185 0.205 338,667 0.1872 -4.69%
2013-08-06 0 0.640 0.620 0.640 0.640 0.640 60,000 38,400 0.6400 0.212 0.205 0.212 0.212 0.212 181,429 0.2117 -1.54%
2013-08-05 0 0.650 0.570 0.650 - - 0 0 - 0.215 0.189 0.215 - - 0 - 0.00%
2013-08-02 0 0.650 0.590 0.650 - - 0 0 - 0.215 0.195 0.215 - - 0 - 0.00%
2013-08-01 0 0.650 0.620 0.650 - - 0 0 - 0.215 0.205 0.215 - - 0 - 0.00%
2013-07-31 0 0.650 0.600 0.650 - - 0 0 - 0.215 0.198 0.215 - - 0 - 0.00%
2013-07-30 0 0.650 0.620 0.690 0.650 0.650 54,000 35,100 0.6500 0.215 0.205 0.228 0.215 0.215 163,286 0.2150 -1.52%
2013-07-29 0 0.660 0.600 0.660 - - 0 0 - 0.218 0.198 0.218 - - 0 - 0.00%
2013-07-26 0 0.660 0.590 0.660 - - 400 220 0.5500 0.218 0.195 0.218 - - 1,210 0.1819 0.00%
2013-07-25 0 0.660 0.620 0.660 0.660 0.660 2,000 1,320 0.6600 0.218 0.205 0.218 0.218 0.218 6,048 0.2183 8.20%
2013-07-24 0 0.610 0.590 0.670 - - 4,000 2,480 0.6200 0.202 0.195 0.222 - - 12,095 0.2050 0.00%
2013-07-23 0 0.610 0.600 0.640 0.550 0.640 20,000 11,580 0.5790 0.202 0.198 0.212 0.182 0.212 60,476 0.1915 -7.58%
2013-07-22 0 0.660 0.540 0.710 - - 0 0 - 0.218 0.179 0.235 - - 0 - 0.00%
2013-07-19 0 0.660 0.570 0.660 - - 0 0 - 0.218 0.189 0.218 - - 0 - -1.49%
2013-07-18 0 0.670 0.610 0.700 - - 0 0 - 0.222 0.202 0.231 - - 0 - 0.00%
2013-07-17 0 0.670 0.630 0.700 - - 0 0 - 0.222 0.208 0.231 - - 0 - 0.00%
2013-07-16 0 0.670 0.670 0.680 0.650 0.670 4,000 2,640 0.6600 0.222 0.222 0.225 0.215 0.222 12,095 0.2183 1.52%
2013-07-15 0 0.660 0.660 0.690 - - 0 0 - 0.218 0.218 0.228 - - 0 - 1.54%
2013-07-12 0 0.650 0.650 0.700 - - 2,000 1,340 0.6700 0.215 0.215 0.231 - - 6,048 0.2216 0.00%
2013-07-11 0 0.650 0.640 0.690 0.580 0.710 16,000 10,100 0.6313 0.215 0.212 0.228 0.192 0.235 48,381 0.2088 -4.41%
2013-07-10 0 0.680 0.620 0.700 0.680 0.680 2,000 1,360 0.6800 0.225 0.205 0.231 0.225 0.225 6,048 0.2249 1.49%
2013-07-09 0 0.670 0.620 0.730 - - 0 0 - 0.222 0.205 0.241 - - 0 - 0.00%
2013-07-08 0 0.670 0.620 0.700 - - 0 0 - 0.222 0.205 0.231 - - 0 - 0.00%
2013-07-05 0 0.670 0.600 0.700 0.670 0.670 10,000 6,700 0.6700 0.222 0.198 0.231 0.222 0.222 30,238 0.2216 1.52%
2013-07-04 0 0.660 0.620 0.680 - - 2,000 1,360 0.6800 0.218 0.205 0.225 - - 6,048 0.2249 0.00%
2013-07-03 0 0.660 0.620 0.700 - - 0 0 - 0.218 0.205 0.231 - - 0 - 0.00%
2013-07-02 0 0.660 0.660 0.700 0.610 0.610 2,000 1,220 0.6100 0.218 0.218 0.231 0.202 0.202 6,048 0.2017 -5.71%
2013-06-28 0 0.700 0.610 0.700 - - 0 0 - 0.231 0.202 0.231 - - 0 - 0.00%
2013-06-27 0 0.700 0.610 0.700 - - 0 0 - 0.231 0.202 0.231 - - 0 - 0.00%
2013-06-26 0 0.700 0.610 0.720 - - 0 0 - 0.231 0.202 0.238 - - 0 - 0.00%
2013-06-25 0 0.700 0.610 0.720 - - 0 0 - 0.231 0.202 0.238 - - 0 - 0.00%
2013-06-24 0 0.700 0.610 0.700 - - 0 0 - 0.231 0.202 0.231 - - 0 - 0.00%
2013-06-21 0 0.700 0.610 0.700 - - 0 0 - 0.231 0.202 0.231 - - 0 - 0.00%
2013-06-20 0 0.700 0.630 0.710 - - 0 0 - 0.231 0.208 0.235 - - 0 - 0.00%
2013-06-19 0 0.700 0.620 0.720 - - 0 0 - 0.231 0.205 0.238 - - 0 - 0.00%
2013-06-18 0 0.700 0.630 0.720 - - 0 0 - 0.231 0.208 0.238 - - 0 - 0.00%
2013-06-17 0 0.700 0.640 0.720 - - 0 0 - 0.231 0.212 0.238 - - 0 - 0.00%
2013-06-14 0 0.700 0.620 0.700 - - 0 0 - 0.231 0.205 0.231 - - 0 - 0.00%
2013-06-13 0 0.700 0.610 0.710 - - 0 0 - 0.231 0.202 0.235 - - 0 - 0.00%
2013-06-11 0 0.700 0.630 0.700 - - 0 0 - 0.231 0.208 0.231 - - 0 - 0.00%
2013-06-10 0 0.700 0.620 0.700 - - 0 0 - 0.231 0.205 0.231 - - 0 - 0.00%
2013-06-07 0 0.700 0.620 0.720 - - 0 0 - 0.231 0.205 0.238 - - 0 - 0.00%
2013-06-06 0 0.700 0.630 0.720 - - 0 0 - 0.231 0.208 0.238 - - 0 - 0.00%
2013-06-05 0 0.700 0.640 0.720 - - 0 0 - 0.231 0.212 0.238 - - 0 - 0.00%
2013-06-04 0 0.700 0.620 0.720 - - 0 0 - 0.231 0.205 0.238 - - 0 - 0.00%
2013-06-03 0 0.700 0.620 0.710 - - 0 0 - 0.231 0.205 0.235 - - 0 - 0.00%
2013-05-31 0 0.700 0.640 0.700 - - 0 0 - 0.231 0.212 0.231 - - 0 - -2.78%
2013-05-30 0 0.720 0.640 0.720 - - 0 0 - 0.238 0.212 0.238 - - 0 - 0.00%
2013-05-29 0 0.720 0.650 0.720 - - 0 0 - 0.238 0.215 0.238 - - 0 - 0.00%
2013-05-28 0 0.720 0.660 0.720 0.750 0.750 2,000 1,500 0.7500 0.238 0.218 0.238 0.248 0.248 6,048 0.2480 7.46%
2013-05-27 0 0.710 0.670 0.730 - - 0 0 - 0.222 0.209 0.228 - - 0 - 0.00%
2013-05-24 0 0.710 0.680 0.730 0.710 0.710 50,000 35,500 0.7100 0.222 0.212 0.228 0.222 0.222 160,217 0.2216 0.00%
2013-05-23 0 0.710 0.670 0.710 0.710 0.710 2,000 1,420 0.7100 0.222 0.209 0.222 0.222 0.222 6,409 0.2216 1.43%
2013-05-22 0 0.700 0.680 0.700 0.650 0.790 484,000 320,940 0.6631 0.218 0.212 0.218 0.203 0.247 1,550,902 0.2069 -6.67%
2013-05-21 0 0.750 0.680 0.770 - - 0 0 - 0.234 0.212 0.240 - - 0 - 0.00%
2013-05-20 0 0.750 0.670 0.750 - - 0 0 - 0.234 0.209 0.234 - - 0 - 0.00%
2013-05-16 0 0.750 0.680 0.750 0.730 0.790 22,000 16,180 0.7355 0.234 0.212 0.234 0.228 0.247 70,496 0.2295 8.70%
2013-05-15 0 0.690 0.630 0.730 - - 0 0 - 0.215 0.197 0.228 - - 0 - 0.00%
2013-05-14 0 0.690 0.680 0.730 0.670 0.690 58,000 39,660 0.6838 0.215 0.212 0.228 0.209 0.215 185,852 0.2134 -1.43%
2013-05-13 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.218 0.212 0.218 0.218 0.218 6,409 0.2185 1.45%
2013-05-10 0 0.690 0.690 0.710 - - 0 0 - 0.215 0.215 0.222 - - 0 - 1.47%
2013-05-09 0 0.680 0.680 0.700 0.680 0.690 1,080,000 734,420 0.6800 0.212 0.212 0.218 0.212 0.215 3,460,691 0.2122 1.49%
2013-05-08 0 0.670 0.670 0.700 0.660 0.720 74,000 49,180 0.6646 0.209 0.209 0.218 0.206 0.225 237,121 0.2074 -4.29%
2013-05-07 0 0.700 0.680 0.710 0.700 0.700 50,000 35,000 0.7000 0.218 0.212 0.222 0.218 0.218 160,217 0.2185 -1.41%
2013-05-06 0 0.710 0.700 0.710 0.710 0.720 1,826,000 1,311,220 0.7181 0.222 0.218 0.222 0.222 0.225 5,851,131 0.2241 0.00%
2013-05-03 0 0.710 0.640 0.710 - - 0 0 - 0.222 0.200 0.222 - - 0 - 0.00%
2013-05-02 0 0.710 0.710 0.730 - - 0 0 - 0.222 0.222 0.228 - - 0 - 1.43%
2013-04-30 0 0.700 0.670 0.710 0.670 0.740 632,000 430,380 0.6810 0.218 0.209 0.222 0.209 0.231 2,025,145 0.2125 -1.41%
2013-04-29 0 0.710 0.650 0.720 - - 0 0 - 0.222 0.203 0.225 - - 0 - 0.00%
2013-04-26 0 0.710 0.640 0.710 - - 0 0 - 0.222 0.200 0.222 - - 0 - 0.00%
2013-04-25 0 0.710 0.650 0.710 0.620 0.710 498,000 320,940 0.6445 0.222 0.203 0.222 0.193 0.222 1,595,763 0.2011 0.00%
2013-04-24 0 0.710 0.660 0.710 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2013-04-23 0 0.710 0.650 0.710 0.710 0.710 2,000 1,420 0.7100 0.222 0.203 0.222 0.222 0.222 6,409 0.2216 1.43%
2013-04-22 0 0.700 0.620 0.720 - - 0 0 - 0.218 0.193 0.225 - - 0 - 0.00%
2013-04-19 0 0.700 0.610 0.700 - - 0 0 - 0.218 0.190 0.218 - - 0 - 0.00%
2013-04-18 0 0.700 0.610 0.700 - - 0 0 - 0.218 0.190 0.218 - - 0 - 0.00%
2013-04-17 0 0.700 0.700 0.720 - - 0 0 - 0.218 0.218 0.225 - - 0 - 1.45%
2013-04-16 0 0.690 0.690 0.700 - - 0 0 - 0.215 0.215 0.218 - - 0 - 1.47%
2013-04-15 0 0.680 0.600 0.700 - - 0 0 - 0.212 0.187 0.218 - - 0 - 0.00%
2013-04-12 0 0.680 0.640 0.680 - - 0 0 - 0.212 0.200 0.212 - - 0 - 0.00%
2013-04-11 0 0.680 0.680 0.690 - - 0 0 - 0.212 0.212 0.215 - - 0 - 3.03%
2013-04-10 0 0.660 0.640 0.660 0.660 0.660 8,000 5,280 0.6600 0.206 0.200 0.206 0.206 0.206 25,635 0.2060 1.54%
2013-04-09 0 0.650 0.650 0.700 - - 0 0 - 0.203 0.203 0.218 - - 0 - 3.17%
2013-04-08 0 0.630 0.630 0.700 0.610 0.610 8,000 4,880 0.6100 0.197 0.197 0.218 0.190 0.190 25,635 0.1904 -10.00%
2013-04-05 0 0.700 0.610 0.700 - - 0 0 - 0.218 0.190 0.218 - - 0 - 0.00%
2013-04-03 0 0.700 0.640 0.710 - - 0 0 - 0.218 0.200 0.222 - - 0 - 0.00%
2013-04-02 0 0.700 0.630 0.710 - - 0 0 - 0.218 0.197 0.222 - - 0 - 0.00%
2013-03-28 0 0.700 0.650 0.700 - - 0 0 - 0.218 0.203 0.218 - - 0 - -1.41%
2013-03-27 0 0.710 0.660 0.710 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2013-03-26 0 0.710 0.670 0.710 - - 0 0 - 0.222 0.209 0.222 - - 0 - 0.00%
2013-03-25 0 0.710 0.660 0.720 - - 0 0 - 0.222 0.206 0.225 - - 0 - 0.00%
2013-03-22 0 0.710 0.660 0.720 - - 0 0 - 0.222 0.206 0.225 - - 0 - 0.00%
2013-03-21 0 0.710 0.670 0.720 0.710 0.710 2,000 1,420 0.7100 0.222 0.209 0.225 0.222 0.222 6,409 0.2216 1.43%
2013-03-20 0 0.700 0.670 0.710 0.700 0.700 40,000 28,000 0.7000 0.218 0.209 0.222 0.218 0.218 128,174 0.2185 -1.41%
2013-03-19 0 0.710 0.670 0.720 - - 0 0 - 0.222 0.209 0.225 - - 0 - 0.00%
2013-03-18 0 0.710 0.670 0.710 - - 0 0 - 0.222 0.209 0.222 - - 0 - 0.00%
2013-03-15 0 0.710 0.660 0.710 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2013-03-14 0 0.710 0.670 0.710 0.710 0.710 6,000 4,260 0.7100 0.222 0.209 0.222 0.222 0.222 19,226 0.2216 1.43%
2013-03-13 0 0.700 0.670 0.710 0.700 0.700 2,000 1,400 0.7000 0.218 0.209 0.222 0.218 0.218 6,409 0.2185 0.00%
2013-03-12 0 0.700 0.690 0.710 0.700 0.700 100,000 70,000 0.7000 0.218 0.215 0.222 0.218 0.218 320,434 0.2185 0.00%
2013-03-11 0 0.700 0.700 0.710 0.700 0.700 50,000 35,000 0.7000 0.218 0.218 0.222 0.218 0.218 160,217 0.2185 0.00%
2013-03-08 0 0.700 0.700 0.710 0.690 0.710 352,000 244,420 0.6944 0.218 0.218 0.222 0.215 0.222 1,127,929 0.2167 0.00%
2013-03-07 0 0.700 0.700 0.710 0.700 0.700 118,000 82,600 0.7000 0.218 0.218 0.222 0.218 0.218 378,113 0.2185 -1.41%
2013-03-06 0 0.710 0.700 0.710 0.670 0.710 212,000 145,440 0.6860 0.222 0.218 0.222 0.209 0.222 679,321 0.2141 1.43%
2013-03-05 0 0.700 0.700 0.710 - - 0 0 - 0.218 0.218 0.222 - - 0 - 1.45%
2013-03-04 0 0.690 0.680 0.710 - - 0 0 - 0.215 0.212 0.222 - - 0 - 0.00%
2013-03-01 0 0.690 0.690 0.700 0.690 0.700 82,000 56,620 0.6905 0.215 0.215 0.218 0.215 0.218 262,756 0.2155 1.47%
2013-02-28 0 0.680 0.680 0.710 0.650 0.660 8,000 5,240 0.6550 0.212 0.212 0.222 0.203 0.206 25,635 0.2044 -4.23%
2013-02-27 0 0.710 0.670 0.710 0.710 0.710 100,000 71,000 0.7100 0.222 0.209 0.222 0.222 0.222 320,434 0.2216 0.00%
2013-02-26 0 0.710 0.680 0.710 0.710 0.710 2,000 1,420 0.7100 0.222 0.212 0.222 0.222 0.222 6,409 0.2216 0.00%
2013-02-25 0 0.710 0.670 0.710 - - 0 0 - 0.222 0.209 0.222 - - 0 - 0.00%
2013-02-22 0 0.710 0.680 0.710 - - 0 0 - 0.222 0.212 0.222 - - 0 - 0.00%
2013-02-21 0 0.710 0.690 0.720 0.680 0.710 328,000 231,080 0.7045 0.222 0.215 0.225 0.212 0.222 1,051,025 0.2199 1.43%
2013-02-20 0 0.700 0.700 0.720 0.700 0.710 114,000 80,840 0.7091 0.218 0.218 0.225 0.218 0.222 365,295 0.2213 1.45%
2013-02-19 0 0.690 0.690 0.710 0.680 0.700 76,000 52,000 0.6842 0.215 0.215 0.222 0.212 0.218 243,530 0.2135 -1.43%
2013-02-18 0 0.700 0.700 0.720 - - 0 0 - 0.218 0.218 0.225 - - 0 - 1.45%
2013-02-15 0 0.690 0.680 0.710 - - 0 0 - 0.215 0.212 0.222 - - 0 - 0.00%
2013-02-14 0 0.690 0.690 0.710 - - 0 0 - 0.215 0.215 0.222 - - 0 - 0.00%
2013-02-08 0 0.690 0.680 0.710 0.670 0.700 296,000 202,260 0.6833 0.215 0.212 0.222 0.209 0.218 948,486 0.2132 0.00%
2013-02-07 0 0.690 0.690 0.720 0.690 0.690 6,000 4,140 0.6900 0.215 0.215 0.225 0.215 0.215 19,226 0.2153 -1.43%
2013-02-06 0 0.700 0.700 0.710 0.670 0.710 94,000 64,260 0.6836 0.218 0.218 0.222 0.209 0.222 301,208 0.2133 1.45%
2013-02-05 0 0.690 0.690 0.710 0.660 0.690 54,000 36,320 0.6726 0.215 0.215 0.222 0.206 0.215 173,035 0.2099 0.00%
2013-02-04 0 0.690 0.660 0.690 - - 0 0 - 0.215 0.206 0.215 - - 0 - 0.00%
2013-02-01 0 0.690 0.670 0.690 0.660 0.690 180,000 119,600 0.6644 0.215 0.209 0.215 0.206 0.215 576,782 0.2074 0.00%
2013-01-31 0 0.690 0.680 0.690 0.660 0.690 84,000 55,500 0.6607 0.215 0.212 0.215 0.206 0.215 269,165 0.2062 -1.43%
2013-01-30 0 0.700 0.700 0.710 0.650 0.700 240,000 164,520 0.6855 0.218 0.218 0.222 0.203 0.218 769,042 0.2139 -1.41%
2013-01-29 0 0.710 0.680 0.720 - - 0 0 - 0.222 0.212 0.225 - - 0 - 0.00%
2013-01-28 0 0.710 0.660 0.710 - - 0 0 - 0.222 0.206 0.222 - - 0 - 0.00%
2013-01-25 0 0.710 0.680 0.720 - - 0 0 - 0.222 0.212 0.225 - - 0 - 0.00%
2013-01-24 0 0.710 0.710 0.720 0.670 0.710 54,000 37,620 0.6967 0.222 0.222 0.225 0.209 0.222 173,035 0.2174 1.43%
2013-01-23 0 0.700 0.700 0.710 - - 0 0 - 0.218 0.218 0.222 - - 0 - 1.45%
2013-01-22 0 0.690 0.690 0.700 0.670 0.700 176,000 121,120 0.6882 0.215 0.215 0.218 0.209 0.218 563,964 0.2148 -4.17%
2013-01-21 0 0.720 0.680 0.720 - - 0 0 - 0.225 0.212 0.225 - - 0 - -1.37%
2013-01-18 0 0.730 0.730 0.740 0.700 0.760 808,000 588,720 0.7286 0.228 0.228 0.231 0.218 0.237 2,589,109 0.2274 4.29%
2013-01-17 0 0.700 0.680 0.690 0.640 0.700 456,000 302,840 0.6641 0.218 0.212 0.215 0.200 0.218 1,461,181 0.2073 12.90%
2013-01-16 0 0.620 0.590 0.620 - - 0 0 - 0.193 0.184 0.193 - - 0 - -1.59%
2013-01-15 0 0.630 0.580 0.640 0.620 0.630 500,000 312,000 0.6240 0.197 0.181 0.200 0.193 0.197 1,602,172 0.1947 1.61%
2013-01-14 0 0.620 0.620 0.630 0.570 0.640 576,000 352,420 0.6118 0.193 0.193 0.197 0.178 0.200 1,845,702 0.1909 3.33%
2013-01-11 0 0.600 0.550 0.600 - - 0 0 - 0.187 0.172 0.187 - - 0 - -1.64%
2013-01-10 0 0.610 0.610 0.620 0.600 0.640 70,000 44,000 0.6286 0.190 0.190 0.193 0.187 0.200 224,304 0.1962 1.67%
2013-01-09 0 0.600 0.570 0.610 0.600 0.600 41,820 25,092 0.6000 0.187 0.178 0.190 0.187 0.187 134,006 0.1872 -4.76%
2013-01-08 0 0.630 0.610 0.630 0.540 0.650 470,000 278,460 0.5925 0.197 0.190 0.197 0.169 0.203 1,506,041 0.1849 16.67%
2013-01-07 0 0.540 0.530 0.560 0.530 0.540 144,000 77,660 0.5393 0.169 0.165 0.175 0.165 0.169 461,425 0.1683 0.00%
2013-01-04 0 0.540 0.495 0.540 - - 0 0 - 0.169 0.154 0.169 - - 0 - 0.00%
2013-01-03 0 0.540 0.495 0.540 - - 0 0 - 0.169 0.154 0.169 - - 0 - 0.00%
2013-01-02 0 0.540 0.485 0.540 - - 0 0 - 0.169 0.151 0.169 - - 0 - 0.00%
2012-12-31 0 0.540 0.480 0.540 0.540 0.540 36,000 19,440 0.5400 0.169 0.150 0.169 0.169 0.169 115,356 0.1685 0.00%
2012-12-28 0 0.540 0.500 0.540 - - 0 0 - 0.169 0.156 0.169 - - 0 - 0.00%
2012-12-27 0 0.540 0.495 0.540 - - 0 0 - 0.169 0.154 0.169 - - 0 - 0.00%
2012-12-24 0 0.540 0.500 0.540 - - 0 0 - 0.169 0.156 0.169 - - 0 - 0.00%
2012-12-21 0 0.540 0.470 0.540 - - 0 0 - 0.169 0.147 0.169 - - 0 - 0.00%
2012-12-20 0 0.540 0.510 0.540 - - 0 0 - 0.169 0.159 0.169 - - 0 - 0.00%
2012-12-19 0 0.540 0.520 0.540 - - 0 0 - 0.169 0.162 0.169 - - 0 - 0.00%
2012-12-18 0 0.540 0.530 0.540 0.540 0.540 24,000 12,960 0.5400 0.169 0.165 0.169 0.169 0.169 76,904 0.1685 3.85%
2012-12-17 0 0.520 0.510 0.540 - - 0 0 - 0.162 0.159 0.169 - - 0 - 0.00%
2012-12-14 0 0.520 0.520 0.540 0.520 0.520 58,000 30,160 0.5200 0.162 0.162 0.169 0.162 0.162 185,852 0.1623 0.00%
2012-12-13 0 0.520 0.520 0.530 0.520 0.520 14,000 7,280 0.5200 0.162 0.162 0.165 0.162 0.162 44,861 0.1623 -1.89%
2012-12-12 0 0.530 0.500 0.530 - - 0 0 - 0.165 0.156 0.165 - - 0 - 0.00%
2012-12-11 0 0.530 0.520 0.530 - - 0 0 - 0.165 0.162 0.165 - - 0 - 0.00%
2012-12-10 0 0.530 0.490 0.530 - - 0 0 - 0.165 0.153 0.165 - - 0 - 0.00%
2012-12-07 0 0.530 0.480 0.530 - - 0 0 - 0.165 0.150 0.165 - - 0 - 0.00%
2012-12-06 0 0.530 0.530 0.540 0.520 0.520 12,000 6,240 0.5200 0.165 0.165 0.169 0.162 0.162 38,452 0.1623 -1.85%
2012-12-05 0 0.540 0.510 0.540 - - 0 0 - 0.169 0.159 0.169 - - 0 - 0.00%
2012-12-04 0 0.540 0.520 0.540 - - 0 0 - 0.169 0.162 0.169 - - 0 - 0.00%
2012-12-03 0 0.540 0.480 0.590 - - 0 0 - 0.169 0.150 0.184 - - 0 - 0.00%
2012-11-30 0 0.540 0.510 0.540 - - 0 0 - 0.169 0.159 0.169 - - 0 - 0.00%
2012-11-29 0 0.540 0.500 0.590 - - 0 0 - 0.169 0.156 0.184 - - 0 - 0.00%
2012-11-28 0 0.540 0.490 0.560 - - 0 0 - 0.169 0.153 0.175 - - 0 - 0.00%
2012-11-27 0 0.540 0.540 0.560 0.530 0.530 40,000 21,200 0.5300 0.169 0.169 0.175 0.165 0.165 128,174 0.1654 1.89%
2012-11-26 0 0.530 0.485 0.530 - - 0 0 - 0.165 0.151 0.165 - - 0 - 0.00%
2012-11-23 0 0.530 0.530 0.600 - - 0 0 - 0.165 0.165 0.187 - - 0 - 1.92%
2012-11-22 0 0.520 0.500 0.530 0.520 0.530 240,000 126,520 0.5272 0.162 0.156 0.165 0.162 0.165 769,042 0.1645 0.00%
2012-11-21 0 0.520 0.485 0.600 - - 0 0 - 0.162 0.151 0.187 - - 0 - 0.00%
2012-11-20 0 0.520 0.510 0.520 - - 0 0 - 0.162 0.159 0.162 - - 0 - 0.00%
2012-11-19 0 0.520 0.490 0.580 - - 0 0 - 0.162 0.153 0.181 - - 0 - 0.00%
2012-11-16 0 0.520 0.500 0.520 - - 0 0 - 0.162 0.156 0.162 - - 0 - 0.00%
2012-11-15 0 0.520 0.510 0.520 - - 0 0 - 0.162 0.159 0.162 - - 0 - -3.70%
2012-11-14 0 0.540 0.500 0.540 - - 0 0 - 0.169 0.156 0.169 - - 0 - 0.00%
2012-11-13 0 0.540 0.510 0.540 - - 0 0 - 0.169 0.159 0.169 - - 0 - -3.57%
2012-11-12 0 0.560 0.510 0.560 - - 0 0 - 0.175 0.159 0.175 - - 0 - 0.00%
2012-11-09 0 0.560 0.520 0.570 - - 0 0 - 0.175 0.162 0.178 - - 0 - 0.00%
2012-11-08 0 0.560 0.540 0.580 - - 0 0 - 0.175 0.169 0.181 - - 0 - 0.00%
2012-11-07 0 0.560 0.550 0.570 0.560 0.560 34,000 19,040 0.5600 0.175 0.172 0.178 0.175 0.175 108,948 0.1748 3.70%
2012-11-06 0 0.540 0.540 0.580 0.520 0.520 20,000 10,400 0.5200 0.169 0.169 0.181 0.162 0.162 64,087 0.1623 0.00%
2012-11-05 0 0.540 0.520 0.560 - - 0 0 - 0.169 0.162 0.175 - - 0 - 0.00%
2012-11-02 0 0.540 0.520 0.560 - - 0 0 - 0.169 0.162 0.175 - - 0 - 0.00%
2012-11-01 0 0.540 0.520 0.560 - - 0 0 - 0.169 0.162 0.175 - - 0 - 0.00%
2012-10-31 0 0.540 0.490 0.570 - - 0 0 - 0.169 0.153 0.178 - - 0 - 0.00%
2012-10-30 0 0.540 0.490 0.580 - - 0 0 - 0.169 0.153 0.181 - - 0 - 0.00%
2012-10-29 0 0.540 0.490 0.560 - - 0 0 - 0.169 0.153 0.175 - - 0 - 0.00%
2012-10-26 0 0.540 0.490 0.560 - - 0 0 - 0.169 0.153 0.175 - - 0 - 0.00%
2012-10-25 0 0.540 0.490 0.580 - - 0 0 - 0.169 0.153 0.181 - - 0 - 0.00%
2012-10-24 0 0.540 0.495 0.560 - - 0 0 - 0.169 0.154 0.175 - - 0 - 0.00%
2012-10-22 0 0.540 0.520 0.560 0.540 0.540 8,000 4,320 0.5400 0.169 0.162 0.175 0.169 0.169 25,635 0.1685 1.89%
2012-10-19 0 0.530 0.530 0.580 - - 0 0 - 0.165 0.165 0.181 - - 0 - 1.92%
2012-10-18 0 0.520 0.500 0.540 - - 0 0 - 0.162 0.156 0.169 - - 0 - 0.00%
2012-10-17 0 0.520 0.485 0.540 - - 0 0 - 0.162 0.151 0.169 - - 0 - 0.00%
2012-10-16 0 0.520 0.520 0.580 0.520 0.520 354,000 184,080 0.5200 0.162 0.162 0.181 0.162 0.162 1,134,338 0.1623 -3.70%
2012-10-15 0 0.540 0.480 0.540 - - 0 0 - 0.169 0.150 0.169 - - 0 - 0.00%
2012-10-12 0 0.540 0.520 0.560 0.520 0.540 212,000 110,480 0.5211 0.169 0.162 0.175 0.162 0.169 679,321 0.1626 3.85%
2012-10-11 0 0.520 0.490 0.540 0.520 0.520 400,000 208,000 0.5200 0.162 0.153 0.169 0.162 0.162 1,281,737 0.1623 0.00%
2012-10-10 0 0.520 0.510 0.520 0.520 0.520 260,000 135,200 0.5200 0.162 0.159 0.162 0.162 0.162 833,129 0.1623 0.00%
2012-10-09 0 0.520 0.510 0.540 0.520 0.520 100,000 52,000 0.5200 0.162 0.159 0.169 0.162 0.162 320,434 0.1623 0.00%
2012-10-08 0 0.520 0.520 0.590 0.520 0.520 200,000 104,000 0.5200 0.162 0.162 0.184 0.162 0.162 640,869 0.1623 0.00%
2012-10-05 0 0.520 0.480 0.550 - - 0 0 - 0.162 0.150 0.172 - - 0 - 0.00%
2012-10-04 0 0.520 0.485 0.540 - - 0 0 - 0.162 0.151 0.169 - - 0 - 0.00%
2012-10-03 0 0.520 0.470 0.540 0.520 0.520 100,000 52,000 0.5200 0.162 0.147 0.169 0.162 0.162 320,434 0.1623 0.00%
2012-09-28 0 0.520 0.475 0.570 - - 0 0 - 0.162 0.148 0.178 - - 0 - 0.00%
2012-09-27 0 0.520 0.465 0.570 - - 0 0 - 0.162 0.145 0.178 - - 0 - 0.00%
2012-09-26 0 0.520 0.460 0.570 - - 0 0 - 0.162 0.144 0.178 - - 0 - 0.00%
2012-09-25 0 0.520 0.480 0.520 - - 0 0 - 0.162 0.150 0.162 - - 0 - 0.00%
2012-09-24 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.162 0.159 0.165 0.162 0.162 320,434 0.1623 -1.89%
2012-09-21 0 0.530 0.500 0.530 0.530 0.530 2,000 1,060 0.5300 0.165 0.156 0.165 0.165 0.165 6,409 0.1654 1.92%
2012-09-20 0 0.520 0.500 0.560 - - 0 0 - 0.162 0.156 0.175 - - 0 - 0.00%
2012-09-19 0 0.520 0.520 0.550 - - 0 0 - 0.162 0.162 0.172 - - 0 - 1.96%
2012-09-18 0 0.510 0.495 0.550 - - 0 0 - 0.159 0.154 0.172 - - 0 - 0.00%
2012-09-17 0 0.510 0.480 0.510 - - 0 0 - 0.159 0.150 0.159 - - 0 - -1.92%
2012-09-14 0 0.540 0.495 0.550 - - 0 0 - 0.162 0.149 0.165 - - 0 - 0.00%
2012-09-13 0 0.540 0.480 0.540 0.540 0.540 2,000 1,080 0.5400 0.162 0.144 0.162 0.162 0.162 6,655 0.1623 1.89%
2012-09-12 0 0.530 0.510 0.530 0.530 0.530 2,000 1,060 0.5300 0.159 0.153 0.159 0.159 0.159 6,655 0.1593 1.92%
2012-09-11 0 0.520 0.500 0.530 - - 0 0 - 0.156 0.150 0.159 - - 0 - 0.00%
2012-09-10 0 0.520 0.500 0.530 - - 0 0 - 0.156 0.150 0.159 - - 0 - 0.00%
2012-09-07 0 0.520 0.480 0.520 0.520 0.520 2,000 1,040 0.5200 0.156 0.144 0.156 0.156 0.156 6,655 0.1563 1.96%
2012-09-06 0 0.510 0.500 0.510 0.485 0.510 22,000 10,720 0.4873 0.153 0.150 0.153 0.146 0.153 73,207 0.1464 -5.56%
2012-09-05 0 0.540 0.480 0.540 - - 0 0 - 0.162 0.144 0.162 - - 0 - -1.82%
2012-09-04 0 0.550 0.430 0.580 - - 0 0 - 0.165 0.129 0.174 - - 0 - 0.00%
2012-09-03 0 0.550 0.510 0.550 0.550 0.580 20,000 11,540 0.5770 0.165 0.153 0.165 0.165 0.174 66,552 0.1734 3.77%
2012-08-31 0 0.530 0.455 0.560 - - 0 0 - 0.159 0.137 0.168 - - 0 - 0.00%
2012-08-30 0 0.530 0.500 0.570 - - 0 0 - 0.159 0.150 0.171 - - 0 - 0.00%
2012-08-29 0 0.530 0.530 0.540 - - 0 0 - 0.159 0.159 0.162 - - 0 - 1.92%
2012-08-28 0 0.520 0.475 0.550 - - 0 0 - 0.156 0.143 0.165 - - 0 - 0.00%
2012-08-27 0 0.520 0.500 0.550 - - 0 0 - 0.156 0.150 0.165 - - 0 - 0.00%
2012-08-24 0 0.520 0.490 0.520 0.520 0.520 2,000 1,040 0.5200 0.156 0.147 0.156 0.156 0.156 6,655 0.1563 1.96%
2012-08-23 0 0.510 0.430 0.580 - - 0 0 - 0.153 0.129 0.174 - - 0 - 0.00%
2012-08-22 0 0.510 0.460 0.540 - - 0 0 - 0.153 0.138 0.162 - - 0 - 0.00%
2012-08-21 0 0.510 0.440 0.540 - - 0 0 - 0.153 0.132 0.162 - - 0 - 0.00%
2012-08-20 0 0.510 0.510 0.540 - - 0 0 - 0.153 0.153 0.162 - - 0 - 3.03%
2012-08-17 0 0.495 0.460 0.540 - - 0 0 - 0.149 0.138 0.162 - - 0 - 0.00%
2012-08-16 0 0.495 0.465 0.540 - - 0 0 - 0.149 0.140 0.162 - - 0 - 0.00%
2012-08-15 0 0.495 0.440 0.570 - - 0 0 - 0.149 0.132 0.171 - - 0 - 0.00%
2012-08-14 0 0.495 0.455 0.500 - - 0 0 - 0.149 0.137 0.150 - - 0 - 0.00%
2012-08-13 0 0.495 0.430 0.500 - - 0 0 - 0.149 0.129 0.150 - - 0 - 0.00%
2012-08-10 0 0.495 0.470 0.495 0.495 0.495 2,000 990 0.4950 0.149 0.141 0.149 0.149 0.149 6,655 0.1488 1.02%
2012-08-09 0 0.490 0.460 0.490 - - 0 0 - 0.147 0.138 0.147 - - 0 - -2.00%
2012-08-08 0 0.500 0.480 0.520 0.500 0.500 96,000 48,000 0.5000 0.150 0.144 0.156 0.150 0.150 319,448 0.1503 0.00%
2012-08-07 0 0.500 0.465 0.500 - - 0 0 - 0.150 0.140 0.150 - - 0 - 0.00%
2012-08-06 0 0.500 0.460 0.500 0.500 0.500 2,000 1,000 0.5000 0.150 0.138 0.150 0.150 0.150 6,655 0.1503 0.00%
2012-08-03 0 0.500 0.455 0.500 - - 0 0 - 0.150 0.137 0.150 - - 0 - 0.00%
2012-08-02 0 0.500 0.480 0.500 - - 0 0 - 0.150 0.144 0.150 - - 0 - 0.00%
2012-08-01 0 0.500 0.450 0.500 0.500 0.500 2,000 1,000 0.5000 0.150 0.135 0.150 0.150 0.150 6,655 0.1503 2.04%
2012-07-31 0 0.490 0.450 0.500 - - 0 0 - 0.147 0.135 0.150 - - 0 - 0.00%
2012-07-30 0 0.490 0.470 0.500 0.490 0.490 100,000 49,000 0.4900 0.147 0.141 0.150 0.147 0.147 332,759 0.1473 -2.00%
2012-07-27 0 0.500 0.460 0.500 - - 0 0 - 0.150 0.138 0.150 - - 0 - 0.00%
2012-07-26 0 0.500 0.455 0.500 - - 0 0 - 0.150 0.137 0.150 - - 0 - 0.00%
2012-07-25 0 0.500 0.465 0.500 - - 0 0 - 0.150 0.140 0.150 - - 0 - 0.00%
2012-07-24 0 0.500 0.440 0.500 - - 0 0 - 0.150 0.132 0.150 - - 0 - 0.00%
2012-07-23 0 0.500 0.455 0.500 - - 0 0 - 0.150 0.137 0.150 - - 0 - 0.00%
2012-07-20 0 0.500 0.500 0.520 0.500 0.500 120,000 60,000 0.5000 0.150 0.150 0.156 0.150 0.150 399,310 0.1503 0.00%
2012-07-19 0 0.500 0.485 0.500 0.490 0.500 170,000 84,800 0.4988 0.150 0.146 0.150 0.147 0.150 565,690 0.1499 0.00%
2012-07-18 0 0.500 0.480 0.500 - - 0 0 - 0.150 0.144 0.150 - - 0 - 0.00%
2012-07-17 0 0.500 0.480 0.530 0.500 0.500 130,000 65,000 0.5000 0.150 0.144 0.159 0.150 0.150 432,586 0.1503 4.17%
2012-07-16 0 0.480 0.465 - 0.480 0.480 40,000 19,200 0.4800 0.144 0.140 - 0.144 0.144 133,103 0.1442 -4.00%
2012-07-13 0 0.500 0.450 0.500 - - 0 0 - 0.150 0.135 0.150 - - 0 - 0.00%
2012-07-12 0 0.500 0.445 0.530 0.500 0.500 150,000 75,000 0.5000 0.150 0.134 0.159 0.150 0.150 499,138 0.1503 0.00%
2012-07-11 0 0.500 0.485 0.520 0.480 0.500 230,000 114,600 0.4983 0.150 0.146 0.156 0.144 0.150 765,345 0.1497 2.04%
2012-07-10 0 0.490 0.455 0.510 0.490 0.490 20,000 9,800 0.4900 0.147 0.137 0.153 0.147 0.147 66,552 0.1473 -3.92%
2012-07-09 0 0.510 0.445 0.590 - - 0 0 - 0.153 0.134 0.177 - - 0 - 0.00%
2012-07-06 0 0.510 0.510 0.530 0.490 0.500 570,000 284,900 0.4998 0.153 0.153 0.159 0.147 0.150 1,896,725 0.1502 2.00%
2012-07-05 0 0.500 0.470 0.530 - - 0 0 - 0.150 0.141 0.159 - - 0 - 0.00%
2012-07-04 0 0.500 0.470 0.500 - - 0 0 - 0.150 0.141 0.150 - - 0 - -1.96%
2012-07-03 0 0.510 0.510 0.530 0.500 0.500 10,000 5,000 0.5000 0.153 0.153 0.159 0.150 0.150 33,276 0.1503 0.00%
2012-06-29 0 0.510 0.490 0.510 - - 0 0 - 0.153 0.147 0.153 - - 0 - 0.00%
2012-06-28 0 0.510 0.400 0.510 - - 0 0 - 0.153 0.120 0.153 - - 0 - 0.00%
2012-06-27 0 0.510 0.470 0.540 0.510 0.510 2,000 1,020 0.5100 0.153 0.141 0.162 0.153 0.153 6,655 0.1533 2.00%
2012-06-26 0 0.500 0.470 0.510 - - 0 0 - 0.150 0.141 0.153 - - 0 - 0.00%
2012-06-25 0 0.500 0.475 0.530 - - 0 0 - 0.150 0.143 0.159 - - 0 - 0.00%
2012-06-22 0 0.500 0.420 0.550 - - 0 0 - 0.150 0.126 0.165 - - 0 - 0.00%
2012-06-21 0 0.500 0.470 0.530 - - 0 0 - 0.150 0.141 0.159 - - 0 - 0.00%
2012-06-20 0 0.500 0.470 0.530 - - 0 0 - 0.150 0.141 0.159 - - 0 - 0.00%
2012-06-19 0 0.500 0.470 0.550 - - 0 0 - 0.150 0.141 0.165 - - 0 - 0.00%
2012-06-18 0 0.500 0.470 0.530 - - 0 0 - 0.150 0.141 0.159 - - 0 - 0.00%
2012-06-15 0 0.500 0.470 0.540 - - 0 0 - 0.150 0.141 0.162 - - 0 - 0.00%
2012-06-14 0 0.500 0.470 - - - 0 0 - 0.150 0.141 - - - 0 - 0.00%
2012-06-13 0 0.500 0.480 0.520 - - 0 0 - 0.150 0.144 0.156 - - 0 - 0.00%
2012-06-12 0 0.500 0.480 0.520 - - 0 0 - 0.150 0.144 0.156 - - 0 - 0.00%
2012-06-11 0 0.500 0.480 0.520 - - 0 0 - 0.150 0.144 0.156 - - 0 - 0.00%
2012-06-08 0 0.500 0.480 0.550 - - 0 0 - 0.150 0.144 0.165 - - 0 - 0.00%
2012-06-07 0 0.500 0.480 0.520 - - 0 0 - 0.150 0.144 0.156 - - 0 - 0.00%
2012-06-06 0 0.500 0.480 0.560 - - 0 0 - 0.150 0.144 0.168 - - 0 - 0.00%
2012-06-05 0 0.500 0.500 0.520 - - 0 0 - 0.150 0.150 0.156 - - 0 - 1.01%
2012-06-04 0 0.495 0.425 0.550 0.495 0.500 100,000 49,750 0.4975 0.149 0.128 0.165 0.149 0.150 332,759 0.1495 -1.00%
2012-06-01 0 0.500 0.430 - - - 0 0 - 0.150 0.129 - - - 0 - 0.00%
2012-05-31 0 0.500 0.425 - - - 0 0 - 0.150 0.128 - - - 0 - 0.00%
2012-05-30 0 0.500 0.465 0.560 - - 0 0 - 0.150 0.140 0.168 - - 0 - 0.00%
2012-05-29 0 0.500 0.500 0.520 - - 0 0 - 0.150 0.150 0.156 - - 0 - 2.04%
2012-05-28 0 0.490 0.490 - - - 0 0 - 0.147 0.147 - - - 0 - 2.08%
2012-05-25 0 0.480 0.480 0.520 - - 0 0 - 0.144 0.144 0.156 - - 0 - 2.13%
2012-05-24 0 0.510 0.500 0.520 - - 0 0 - 0.141 0.138 0.144 - - 0 - 0.00%
2012-05-23 0 0.510 0.500 0.530 - - 0 0 - 0.141 0.138 0.147 - - 0 - 0.00%
2012-05-22 0 0.510 0.430 0.530 - - 0 0 - 0.141 0.119 0.147 - - 0 - 0.00%
2012-05-21 0 0.510 0.500 0.530 - - 0 0 - 0.141 0.138 0.147 - - 0 - 0.00%
2012-05-18 0 0.510 0.500 0.530 - - 0 0 - 0.141 0.138 0.147 - - 0 - 0.00%
2012-05-17 0 0.510 0.510 0.530 0.510 0.520 142,000 72,740 0.5123 0.141 0.141 0.147 0.141 0.144 512,732 0.1419 0.00%
2012-05-16 0 0.510 0.510 0.530 - - 0 0 - 0.141 0.141 0.147 - - 0 - 2.00%
2012-05-15 0 0.500 0.500 0.530 0.500 0.500 40,000 20,000 0.5000 0.138 0.138 0.147 0.138 0.138 144,431 0.1385 -3.85%
2012-05-14 0 0.520 0.500 0.530 - - 0 0 - 0.144 0.138 0.147 - - 0 - 0.00%
2012-05-11 0 0.520 0.500 0.550 0.520 0.520 140,000 72,800 0.5200 0.144 0.138 0.152 0.144 0.144 505,510 0.1440 0.00%
2012-05-10 0 0.520 0.520 0.570 0.520 0.530 298,000 156,960 0.5267 0.144 0.144 0.158 0.144 0.147 1,076,014 0.1459 0.00%
2012-05-09 0 0.520 0.520 0.560 0.520 0.520 96,000 49,920 0.5200 0.144 0.144 0.155 0.144 0.144 346,635 0.1440 -7.14%
2012-05-08 0 0.560 0.510 0.560 - - 0 0 - 0.155 0.141 0.155 - - 0 - 0.00%
2012-05-07 0 0.560 0.520 0.560 - - 0 0 - 0.155 0.144 0.155 - - 0 - 0.00%
2012-05-04 0 0.560 0.475 0.690 0.560 0.560 2,000 1,120 0.5600 0.155 0.132 0.191 0.155 0.155 7,222 0.1551 5.66%
2012-05-03 0 0.530 0.500 0.560 - - 0 0 - 0.147 0.138 0.155 - - 0 - 0.00%
2012-05-02 0 0.530 0.480 0.560 - - 0 0 - 0.147 0.133 0.155 - - 0 - 0.00%
2012-04-30 0 0.530 0.510 0.560 - - 0 0 - 0.147 0.141 0.155 - - 0 - 0.00%
2012-04-27 0 0.530 0.475 0.620 0.530 0.530 2,000 1,060 0.5300 0.147 0.132 0.172 0.147 0.147 7,222 0.1468 1.92%
2012-04-26 0 0.520 0.420 0.620 - - 0 0 - 0.144 0.116 0.172 - - 0 - 0.00%
2012-04-25 0 0.520 0.520 0.580 - - 0 0 - 0.144 0.144 0.161 - - 0 - 1.96%
2012-04-24 0 0.510 0.510 0.540 - - 0 0 - 0.141 0.141 0.150 - - 0 - 2.00%
2012-04-23 0 0.500 0.500 0.540 0.500 0.500 16,000 8,000 0.5000 0.138 0.138 0.150 0.138 0.138 57,773 0.1385 -5.66%
2012-04-20 0 0.530 0.490 0.550 0.530 0.540 98,000 52,120 0.5318 0.147 0.136 0.152 0.147 0.150 353,857 0.1473 0.00%
2012-04-19 0 0.530 0.465 0.530 0.530 0.550 10,000 5,380 0.5380 0.147 0.129 0.147 0.147 0.152 36,108 0.1490 -1.85%
2012-04-18 0 0.540 0.510 0.540 0.540 0.540 14,000 7,560 0.5400 0.150 0.141 0.150 0.150 0.150 50,551 0.1496 8.00%
2012-04-17 0 0.500 0.500 0.550 0.465 0.500 42,000 20,790 0.4950 0.138 0.138 0.152 0.129 0.138 151,653 0.1371 -3.85%
2012-04-16 0 0.520 0.475 0.550 - - 0 0 - 0.144 0.132 0.152 - - 0 - 0.00%
2012-04-13 0 0.520 0.470 0.570 - - 0 0 - 0.144 0.130 0.158 - - 0 - 0.00%
2012-04-12 0 0.520 0.460 0.560 - - 0 0 - 0.144 0.127 0.155 - - 0 - 0.00%
2012-04-11 0 0.520 0.475 0.560 - - 0 0 - 0.144 0.132 0.155 - - 0 - 0.00%
2012-04-10 0 0.520 0.490 0.580 - - 0 0 - 0.144 0.136 0.161 - - 0 - 0.00%
2012-04-05 0 0.520 0.490 0.580 - - 0 0 - 0.144 0.136 0.161 - - 0 - 0.00%
2012-04-03 0 0.520 0.500 0.580 - - 0 0 - 0.144 0.138 0.161 - - 0 - 0.00%
2012-04-02 0 0.520 0.500 0.570 0.520 0.520 30,000 15,600 0.5200 0.144 0.138 0.158 0.144 0.144 108,324 0.1440 -7.14%
2012-03-30 0 0.560 0.530 0.590 0.560 0.570 90,000 51,000 0.5667 0.155 0.147 0.163 0.155 0.158 324,971 0.1569 -3.45%
2012-03-29 0 0.580 0.560 0.600 0.580 0.580 60,000 34,800 0.5800 0.161 0.155 0.166 0.161 0.161 216,647 0.1606 -3.33%
2012-03-28 0 0.600 0.540 0.610 0.580 0.600 120,000 71,880 0.5990 0.166 0.150 0.169 0.161 0.166 433,294 0.1659 9.09%
2012-03-27 0 0.550 0.530 0.550 - - 0 0 - 0.152 0.147 0.152 - - 0 - 0.00%
2012-03-26 0 0.550 0.510 0.570 - - 0 0 - 0.152 0.141 0.158 - - 0 - 0.00%
2012-03-23 0 0.550 0.530 0.570 0.530 0.570 202,000 113,940 0.5641 0.152 0.147 0.158 0.147 0.158 729,379 0.1562 -3.51%
2012-03-22 0 0.570 0.540 0.590 - - 0 0 - 0.158 0.150 0.163 - - 0 - 0.00%
2012-03-21 0 0.570 0.530 0.600 0.550 0.570 28,000 15,520 0.5543 0.158 0.147 0.166 0.152 0.158 101,102 0.1535 7.55%
2012-03-20 0 0.530 0.530 0.550 0.530 0.530 26,000 13,780 0.5300 0.147 0.147 0.152 0.147 0.147 93,880 0.1468 0.00%
2012-03-19 0 0.530 0.500 0.550 - - 0 0 - 0.147 0.138 0.152 - - 0 - 0.00%
2012-03-16 0 0.530 0.485 0.550 - - 0 0 - 0.147 0.134 0.152 - - 0 - 0.00%
2012-03-15 0 0.530 0.480 0.580 - - 0 0 - 0.147 0.133 0.161 - - 0 - 0.00%
2012-03-14 0 0.530 0.500 0.540 - - 0 0 - 0.147 0.138 0.150 - - 0 - 0.00%
2012-03-13 0 0.530 0.500 0.550 - - 0 0 - 0.147 0.138 0.152 - - 0 - 0.00%
2012-03-12 0 0.530 0.500 0.530 0.530 0.530 134,000 71,020 0.5300 0.147 0.138 0.147 0.147 0.147 483,845 0.1468 0.00%
2012-03-09 0 0.530 0.495 0.540 - - 0 0 - 0.147 0.137 0.150 - - 0 - 0.00%
2012-03-08 0 0.530 0.490 0.540 0.465 0.530 44,000 22,750 0.5170 0.147 0.136 0.150 0.129 0.147 158,875 0.1432 1.92%
2012-03-07 0 0.520 0.480 0.520 - - 0 0 - 0.144 0.133 0.144 - - 0 - 0.00%
2012-03-06 0 0.520 0.480 0.540 - - 0 0 - 0.144 0.133 0.150 - - 0 - 0.00%
2012-03-05 0 0.520 0.485 0.540 0.520 0.520 136,000 70,720 0.5200 0.144 0.134 0.150 0.144 0.144 491,067 0.1440 1.96%
2012-03-02 0 0.510 0.510 0.530 - - 0 0 - 0.141 0.141 0.147 - - 0 - 2.00%
2012-03-01 0 0.500 0.490 0.540 0.500 0.500 100,000 50,000 0.5000 0.138 0.136 0.150 0.138 0.138 361,079 0.1385 -1.96%
2012-02-29 0 0.510 0.500 0.510 0.510 0.520 124,000 63,620 0.5131 0.141 0.138 0.141 0.141 0.144 447,737 0.1421 0.00%
2012-02-28 0 0.510 0.500 0.510 - - 0 0 - 0.141 0.138 0.141 - - 0 - 0.00%
2012-02-27 0 0.510 0.510 0.530 - - 0 0 - 0.141 0.141 0.147 - - 0 - 2.00%
2012-02-24 0 0.500 0.475 0.520 - - 0 0 - 0.138 0.132 0.144 - - 0 - 0.00%
2012-02-23 0 0.500 0.475 0.520 - - 0 0 - 0.138 0.132 0.144 - - 0 - 0.00%
2012-02-22 0 0.500 0.475 0.520 - - 0 0 - 0.138 0.132 0.144 - - 0 - 0.00%
2012-02-21 0 0.500 0.470 0.520 0.500 0.500 50,000 25,000 0.5000 0.138 0.130 0.144 0.138 0.138 180,539 0.1385 -3.85%
2012-02-20 0 0.520 0.500 0.560 - - 0 0 - 0.144 0.138 0.155 - - 0 - 0.00%
2012-02-17 0 0.520 0.500 0.520 0.500 0.520 40,000 20,400 0.5100 0.144 0.138 0.144 0.138 0.144 144,431 0.1412 5.05%
2012-02-16 0 0.495 0.460 0.540 - - 0 0 - 0.137 0.127 0.150 - - 0 - 0.00%
2012-02-15 0 0.495 0.495 0.500 0.495 0.495 14,000 6,930 0.4950 0.137 0.137 0.138 0.137 0.137 50,551 0.1371 3.13%
2012-02-14 0 0.480 0.480 0.530 - - 0 0 - 0.133 0.133 0.147 - - 0 - 0.00%
2012-02-13 0 0.480 0.460 0.530 - - 0 0 - 0.133 0.127 0.147 - - 0 - 0.00%
2012-02-10 0 0.480 0.480 0.495 0.480 0.500 218,000 104,850 0.4810 0.133 0.133 0.137 0.133 0.138 787,151 0.1332 1.05%
2012-02-09 0 0.475 0.445 0.500 0.475 0.500 126,000 60,100 0.4770 0.132 0.123 0.138 0.132 0.138 454,959 0.1321 -3.06%
2012-02-08 0 0.490 0.470 0.500 - - 0 0 - 0.136 0.130 0.138 - - 0 - 0.00%
2012-02-07 0 0.490 0.455 0.500 - - 0 0 - 0.136 0.126 0.138 - - 0 - 0.00%
2012-02-06 0 0.490 0.470 0.500 0.455 0.490 24,000 11,360 0.4733 0.136 0.130 0.138 0.126 0.136 86,659 0.1311 -2.00%
2012-02-03 0 0.500 0.475 0.500 0.500 0.500 22,000 11,000 0.5000 0.138 0.132 0.138 0.138 0.138 79,437 0.1385 0.00%
2012-02-02 0 0.500 0.470 0.500 0.500 0.500 2,000 1,000 0.5000 0.138 0.130 0.138 0.138 0.138 7,222 0.1385 0.00%
2012-02-01 0 0.500 0.455 0.520 - - 0 0 - 0.138 0.126 0.144 - - 0 - 0.00%
2012-01-31 0 0.500 0.450 0.510 0.470 0.500 88,000 42,200 0.4795 0.138 0.125 0.141 0.130 0.138 317,749 0.1328 6.38%
2012-01-30 0 0.470 0.440 0.480 - - 0 0 - 0.130 0.122 0.133 - - 0 - 0.00%
2012-01-27 0 0.470 0.450 0.480 - - 0 0 - 0.130 0.125 0.133 - - 0 - 0.00%
2012-01-26 0 0.470 0.440 0.500 - - 0 0 - 0.130 0.122 0.138 - - 0 - 0.00%
2012-01-20 0 0.470 0.440 0.500 - - 0 0 - 0.130 0.122 0.138 - - 0 - 0.00%
2012-01-19 0 0.470 0.430 0.500 - - 0 0 - 0.130 0.119 0.138 - - 0 - 0.00%
2012-01-18 0 0.470 0.440 0.470 - - 0 0 - 0.130 0.122 0.130 - - 0 - 0.00%
2012-01-17 0 0.470 0.430 0.500 - - 0 0 - 0.130 0.119 0.138 - - 0 - 0.00%
2012-01-16 0 0.470 0.435 0.540 - - 0 0 - 0.130 0.120 0.150 - - 0 - 0.00%
2012-01-13 0 0.470 0.440 0.480 - - 0 0 - 0.130 0.122 0.133 - - 0 - 0.00%
2012-01-12 0 0.470 0.450 0.500 - - 0 0 - 0.130 0.125 0.138 - - 0 - 0.00%
2012-01-11 0 0.470 0.435 0.530 - - 0 0 - 0.130 0.120 0.147 - - 0 - 0.00%
2012-01-10 0 0.470 0.450 0.470 0.430 0.470 122,000 55,840 0.4577 0.130 0.125 0.130 0.119 0.130 440,516 0.1268 4.44%
2012-01-09 0 0.450 0.435 0.520 - - 0 0 - 0.125 0.120 0.144 - - 0 - 0.00%
2012-01-06 0 0.450 0.450 0.480 - - 0 0 - 0.125 0.125 0.133 - - 0 - 1.12%
2012-01-05 0 0.445 0.445 0.475 0.445 0.470 60,000 27,700 0.4617 0.123 0.123 0.132 0.123 0.130 216,647 0.1279 -5.32%
2012-01-04 0 0.470 0.440 - - - 0 0 - 0.130 0.122 - - - 0 - 0.00%
2012-01-03 0 0.470 0.420 0.510 - - 0 0 - 0.130 0.116 0.141 - - 0 - 0.00%
2011-12-30 0 0.470 0.420 0.510 - - 0 0 - 0.130 0.116 0.141 - - 0 - 0.00%
2011-12-29 0 0.470 0.425 0.510 - - 0 0 - 0.130 0.118 0.141 - - 0 - 0.00%
2011-12-28 0 0.470 0.430 0.480 - - 0 0 - 0.130 0.119 0.133 - - 0 - 0.00%
2011-12-23 0 0.470 0.450 0.550 - - 0 0 - 0.130 0.125 0.152 - - 0 - 0.00%
2011-12-22 0 0.470 0.470 0.500 0.420 0.440 46,000 19,360 0.4209 0.130 0.130 0.138 0.116 0.122 166,096 0.1166 1.08%
2011-12-21 0 0.465 0.425 0.500 - - 0 0 - 0.129 0.118 0.138 - - 0 - 0.00%
2011-12-20 0 0.465 0.425 0.500 - - 0 0 - 0.129 0.118 0.138 - - 0 - 0.00%
2011-12-19 0 0.465 0.440 0.480 - - 0 0 - 0.129 0.122 0.133 - - 0 - 0.00%
2011-12-16 0 0.465 0.430 0.500 - - 0 0 - 0.129 0.119 0.138 - - 0 - 0.00%
2011-12-15 0 0.465 0.430 0.480 - - 0 0 - 0.129 0.119 0.133 - - 0 - 0.00%
2011-12-14 0 0.465 0.450 0.480 0.450 0.465 4,000 1,830 0.4575 0.129 0.125 0.133 0.125 0.129 14,443 0.1267 4.49%
2011-12-13 0 0.445 0.440 0.475 0.440 0.445 50,000 22,150 0.4430 0.123 0.122 0.132 0.122 0.123 180,539 0.1227 -7.29%
2011-12-12 0 0.480 0.450 0.480 0.450 0.480 458,000 216,650 0.4730 0.133 0.125 0.133 0.125 0.133 1,653,740 0.1310 0.00%
2011-12-09 0 0.480 0.440 0.480 - - 0 0 - 0.133 0.122 0.133 - - 0 - 0.00%
2011-12-08 0 0.480 0.455 0.480 - - 0 0 - 0.133 0.126 0.133 - - 0 - 0.00%
2011-12-07 0 0.480 0.450 0.480 - - 0 0 - 0.133 0.125 0.133 - - 0 - 0.00%
2011-12-06 0 0.480 0.450 0.480 - - 0 0 - 0.133 0.125 0.133 - - 0 - 0.00%
2011-12-05 0 0.480 0.480 0.485 0.450 0.450 20,000 9,000 0.4500 0.133 0.133 0.134 0.125 0.125 72,216 0.1246 -2.04%
2011-12-02 0 0.490 0.490 0.520 - - 0 0 - 0.136 0.136 0.144 - - 0 - 2.08%
2011-12-01 0 0.480 0.450 0.510 - - 0 0 - 0.133 0.125 0.141 - - 0 - 0.00%
2011-11-30 0 0.480 0.450 0.510 - - 0 0 - 0.133 0.125 0.141 - - 0 - 0.00%
2011-11-29 0 0.480 0.430 0.540 - - 0 0 - 0.133 0.119 0.150 - - 0 - 0.00%
2011-11-28 0 0.480 0.415 0.530 - - 0 0 - 0.133 0.115 0.147 - - 0 - 0.00%
2011-11-25 0 0.480 0.455 0.540 0.400 0.480 280,000 132,800 0.4743 0.133 0.126 0.150 0.111 0.133 1,011,020 0.1314 0.00%
2011-11-24 0 0.480 0.415 0.520 0.480 0.480 20,000 9,600 0.4800 0.133 0.115 0.144 0.133 0.133 72,216 0.1329 -2.04%
2011-11-23 0 0.490 0.480 0.530 - - 0 0 - 0.136 0.133 0.147 - - 0 - 0.00%
2011-11-22 0 0.490 0.480 0.490 0.480 0.490 260,000 125,860 0.4841 0.136 0.133 0.136 0.133 0.136 938,804 0.1341 0.00%
2011-11-21 0 0.490 0.480 0.495 - - 0 0 - 0.136 0.133 0.137 - - 0 - 0.00%
2011-11-18 0 0.490 0.480 0.510 - - 0 0 - 0.136 0.133 0.141 - - 0 - 0.00%
2011-11-17 0 0.490 0.490 0.510 0.480 0.490 50,000 24,200 0.4840 0.136 0.136 0.141 0.133 0.136 180,539 0.1340 0.00%
2011-11-16 0 0.490 0.490 0.540 0.480 0.480 20,000 9,600 0.4800 0.136 0.136 0.150 0.133 0.133 72,216 0.1329 0.00%
2011-11-15 0 0.490 0.490 0.500 0.485 0.485 10,000 4,850 0.4850 0.136 0.136 0.138 0.134 0.134 36,108 0.1343 0.00%
2011-11-14 0 0.490 0.490 0.510 0.480 0.485 50,000 24,150 0.4830 0.136 0.136 0.141 0.133 0.134 180,539 0.1338 -2.00%
2011-11-11 0 0.500 0.480 0.500 - - 0 0 - 0.138 0.133 0.138 - - 0 - 0.00%
2011-11-10 0 0.500 0.480 0.520 - - 0 0 - 0.138 0.133 0.144 - - 0 - 0.00%
2011-11-09 0 0.500 0.480 0.520 - - 0 0 - 0.138 0.133 0.144 - - 0 - 0.00%
2011-11-08 0 0.500 0.485 0.520 - - 0 0 - 0.138 0.134 0.144 - - 0 - 0.00%
2011-11-07 0 0.500 0.480 0.510 - - 0 0 - 0.138 0.133 0.141 - - 0 - 0.00%
2011-11-04 0 0.500 0.480 0.520 0.500 0.500 66,000 33,000 0.5000 0.138 0.133 0.144 0.138 0.138 238,312 0.1385 0.00%
2011-11-03 0 0.500 0.480 0.520 - - 0 0 - 0.138 0.133 0.144 - - 0 - 0.00%
2011-11-02 0 0.500 0.500 0.530 0.480 0.480 40,000 19,200 0.4800 0.138 0.138 0.147 0.133 0.133 144,431 0.1329 0.00%
2011-11-01 0 0.500 0.500 0.520 0.485 0.485 20,000 9,700 0.4850 0.138 0.138 0.144 0.134 0.134 72,216 0.1343 -1.96%
2011-10-31 0 0.510 0.480 0.520 - - 0 0 - 0.141 0.133 0.144 - - 0 - 0.00%
2011-10-28 0 0.510 0.485 0.510 0.510 0.510 2,000 1,020 0.5100 0.141 0.134 0.141 0.141 0.141 7,222 0.1412 2.00%
2011-10-27 0 0.500 0.500 0.520 - - 0 0 - 0.138 0.138 0.144 - - 0 - 3.09%
2011-10-26 0 0.485 0.485 0.510 0.485 0.510 82,000 40,900 0.4988 0.134 0.134 0.141 0.134 0.141 296,084 0.1381 -3.00%
2011-10-25 0 0.500 0.480 0.530 - - 0 0 - 0.138 0.133 0.147 - - 0 - 0.00%
2011-10-24 0 0.500 0.500 0.530 0.490 0.490 50,000 24,500 0.4900 0.138 0.138 0.147 0.136 0.136 180,539 0.1357 2.04%
2011-10-21 0 0.490 0.490 0.520 0.480 0.500 160,000 77,590 0.4849 0.136 0.136 0.144 0.133 0.138 577,726 0.1343 2.08%
2011-10-20 0 0.480 0.480 0.540 0.480 0.480 2,000 960 0.4800 0.133 0.133 0.150 0.133 0.133 7,222 0.1329 -5.88%
2011-10-19 0 0.510 0.480 0.510 - - 0 0 - 0.141 0.133 0.141 - - 0 - 0.00%
2011-10-18 0 0.510 0.470 0.510 - - 0 0 - 0.141 0.130 0.141 - - 0 - 0.00%
2011-10-17 0 0.510 0.510 0.530 - - 0 0 - 0.141 0.141 0.147 - - 0 - 2.00%
2011-10-14 0 0.500 0.470 0.500 0.500 0.500 100,000 50,000 0.5000 0.138 0.130 0.138 0.138 0.138 361,079 0.1385 0.00%
2011-10-13 0 0.500 0.500 0.540 0.490 0.490 2,000 980 0.4900 0.138 0.138 0.150 0.136 0.136 7,222 0.1357 2.04%
2011-10-12 0 0.490 0.490 0.520 - - 0 0 - 0.136 0.136 0.144 - - 0 - 2.08%
2011-10-11 0 0.480 0.465 0.500 - - 0 0 - 0.133 0.129 0.138 - - 0 - 0.00%
2011-10-10 0 0.480 0.480 0.800 - - 0 0 - 0.133 0.133 0.222 - - 0 - 1.05%
2011-10-07 0 0.475 0.465 0.500 - - 0 0 - 0.132 0.129 0.138 - - 0 - 0.00%
2011-10-06 0 0.475 0.475 0.500 0.465 0.465 20,000 9,300 0.4650 0.132 0.132 0.138 0.129 0.129 72,216 0.1288 1.06%
2011-10-04 0 0.470 0.470 0.500 - - 0 0 - 0.130 0.130 0.138 - - 0 - 3.30%
2011-10-03 0 0.455 0.455 0.500 0.455 0.460 34,000 15,570 0.4579 0.126 0.126 0.138 0.126 0.127 122,767 0.1268 -2.15%
2011-09-30 0 0.465 0.465 0.540 0.465 0.470 174,000 81,730 0.4697 0.129 0.129 0.150 0.129 0.130 628,277 0.1301 -2.11%
2011-09-28 0 0.475 0.425 0.600 0.465 0.475 148,000 69,900 0.4723 0.132 0.118 0.166 0.129 0.132 534,396 0.1308 0.00%
2011-09-27 0 0.475 0.460 0.480 0.465 0.475 130,000 60,950 0.4688 0.132 0.127 0.133 0.129 0.132 469,402 0.1298 2.15%
2011-09-26 0 0.465 0.420 0.465 0.465 0.465 42,000 19,530 0.4650 0.129 0.116 0.129 0.129 0.129 151,653 0.1288 -3.12%
2011-09-23 0 0.480 0.465 0.500 - - 0 0 - 0.133 0.129 0.138 - - 0 - 0.00%
2011-09-22 0 0.480 0.465 0.520 0.480 0.480 26,000 12,480 0.4800 0.133 0.129 0.144 0.133 0.133 93,880 0.1329 -2.04%
2011-09-21 0 0.490 0.480 0.590 - - 0 0 - 0.136 0.133 0.163 - - 0 - 0.00%
2011-09-20 0 0.490 0.480 0.540 0.480 0.490 76,000 36,940 0.4861 0.136 0.133 0.150 0.133 0.136 274,420 0.1346 0.00%
2011-09-19 0 0.490 0.490 0.540 - - 0 0 - 0.136 0.136 0.150 - - 0 - 2.08%
2011-09-16 0 0.480 0.480 0.490 - - 4,000 1,960 0.4900 0.133 0.133 0.136 - - 14,443 0.1357 0.00%
2011-09-15 0 0.480 0.480 0.520 0.480 0.480 50,000 24,000 0.4800 0.133 0.133 0.144 0.133 0.133 180,539 0.1329 4.35%
2011-09-14 0 0.480 0.480 0.520 0.430 0.450 278,000 123,540 0.4444 0.127 0.127 0.138 0.114 0.119 1,047,442 0.1179 -7.69%
2011-09-12 0 0.520 0.425 0.520 0.520 0.520 120,000 62,400 0.5200 0.138 0.113 0.138 0.138 0.138 452,133 0.1380 -3.70%
2011-09-09 0 0.540 0.285 0.540 - - 0 0 - 0.143 0.076 0.143 - - 0 - 0.00%
2011-09-08 0 0.540 0.305 0.540 0.540 0.540 6,000 3,240 0.5400 0.143 0.081 0.143 0.143 0.143 22,607 0.1433 0.00%
2011-09-07 0 0.540 0.520 0.540 0.540 0.540 20,000 10,800 0.5400 0.143 0.138 0.143 0.143 0.143 75,356 0.1433 1.89%
2011-09-06 0 0.530 0.480 0.540 0.530 0.540 366,500 194,270 0.5301 0.141 0.127 0.143 0.141 0.143 1,380,890 0.1407 0.00%
2011-09-05 0 0.530 0.460 0.530 0.530 0.530 40,000 21,200 0.5300 0.141 0.122 0.141 0.141 0.141 150,711 0.1407 -1.85%
2011-09-02 0 0.540 0.480 0.540 - - 0 0 - 0.143 0.127 0.143 - - 0 - 0.00%
2011-09-01 0 0.540 0.540 0.550 - - 0 0 - 0.143 0.143 0.146 - - 0 - 1.89%
2011-08-31 0 0.530 0.460 0.550 - - 0 0 - 0.141 0.122 0.146 - - 0 - 0.00%
2011-08-30 0 0.530 0.495 0.560 - - 0 0 - 0.141 0.131 0.149 - - 0 - 0.00%
2011-08-29 0 0.530 0.400 0.530 0.520 0.530 206,000 107,620 0.5224 0.141 0.106 0.141 0.138 0.141 776,162 0.1387 6.00%
2011-08-26 0 0.500 0.470 0.530 - - 0 0 - 0.133 0.125 0.141 - - 0 - 0.00%
2011-08-25 0 0.500 0.310 0.530 0.500 0.520 70,000 35,400 0.5057 0.133 0.082 0.141 0.133 0.138 263,744 0.1342 -5.66%
2011-08-24 0 0.530 0.480 0.530 - - 0 0 - 0.141 0.127 0.141 - - 0 - 0.00%
2011-08-23 0 0.530 0.405 0.550 - - 0 0 - 0.141 0.107 0.146 - - 0 - 0.00%
2011-08-22 0 0.530 0.455 0.620 0.510 0.530 80,000 41,320 0.5165 0.141 0.121 0.165 0.135 0.141 301,422 0.1371 1.92%
2011-08-19 0 0.520 0.510 0.560 0.520 0.560 200,000 108,000 0.5400 0.138 0.135 0.149 0.138 0.149 753,555 0.1433 -7.14%
2011-08-18 0 0.560 0.520 0.560 0.550 0.560 150,000 83,900 0.5593 0.149 0.138 0.149 0.146 0.149 565,167 0.1485 7.69%
2011-08-17 0 0.520 0.500 0.550 - - 0 0 - 0.138 0.133 0.146 - - 0 - 0.00%
2011-08-16 0 0.520 0.490 0.530 - - 0 0 - 0.138 0.130 0.141 - - 0 - 0.00%
2011-08-15 0 0.520 0.490 0.550 0.520 0.530 40,000 20,900 0.5225 0.138 0.130 0.146 0.138 0.141 150,711 0.1387 8.33%
2011-08-12 0 0.480 0.480 0.530 0.480 0.480 8,000 3,840 0.4800 0.127 0.127 0.141 0.127 0.127 30,142 0.1274 2.13%
2011-08-11 0 0.470 0.470 0.530 0.470 0.470 20,000 9,400 0.4700 0.125 0.125 0.141 0.125 0.125 75,356 0.1247 0.00%
2011-08-10 0 0.470 0.470 0.520 - - 0 0 - 0.125 0.125 0.138 - - 0 - 0.00%
2011-08-09 0 0.470 0.435 0.510 - - 0 0 - 0.125 0.115 0.135 - - 0 - 0.00%
2011-08-08 0 0.470 0.440 0.520 0.465 0.490 410,000 194,400 0.4741 0.125 0.117 0.138 0.123 0.130 1,544,789 0.1258 -6.00%
2011-08-05 0 0.500 0.455 0.520 0.490 0.520 230,000 115,300 0.5013 0.133 0.121 0.138 0.130 0.138 866,589 0.1331 -7.41%
2011-08-04 0 0.540 0.490 0.540 0.540 0.540 10,000 5,400 0.5400 0.143 0.130 0.143 0.143 0.143 37,678 0.1433 3.85%
2011-08-03 0 0.520 0.490 0.540 - - 0 0 - 0.138 0.130 0.143 - - 0 - 0.00%
2011-08-02 0 0.520 0.490 0.530 - - 0 0 - 0.138 0.130 0.141 - - 0 - 0.00%
2011-08-01 0 0.520 0.490 0.530 - - 0 0 - 0.138 0.130 0.141 - - 0 - 0.00%
2011-07-29 0 0.520 0.500 0.520 0.530 0.530 2,000 1,060 0.5300 0.138 0.133 0.138 0.141 0.141 7,536 0.1407 0.00%
2011-07-28 0 0.520 0.490 0.530 0.510 0.520 120,000 61,600 0.5133 0.138 0.130 0.141 0.135 0.138 452,133 0.1362 0.00%
2011-07-27 0 0.520 0.520 0.530 0.510 0.530 92,000 46,960 0.5104 0.138 0.138 0.141 0.135 0.141 346,635 0.1355 1.96%
2011-07-26 0 0.510 0.510 0.530 - - 0 0 - 0.135 0.135 0.141 - - 0 - 2.00%
2011-07-25 0 0.500 0.490 0.520 0.500 0.500 100,000 50,000 0.5000 0.133 0.130 0.138 0.133 0.133 376,778 0.1327 -1.96%
2011-07-22 0 0.510 0.500 0.530 - - 0 0 - 0.135 0.133 0.141 - - 0 - 0.00%
2011-07-21 0 0.510 0.510 0.550 0.480 0.500 52,000 25,000 0.4808 0.135 0.135 0.146 0.127 0.133 195,924 0.1276 -3.77%
2011-07-20 0 0.530 0.480 0.550 - - 0 0 - 0.141 0.127 0.146 - - 0 - 0.00%
2011-07-19 0 0.530 0.500 0.550 - - 0 0 - 0.141 0.133 0.146 - - 0 - 0.00%
2011-07-18 0 0.530 0.485 0.550 - - 0 0 - 0.141 0.129 0.146 - - 0 - 0.00%
2011-07-15 0 0.530 0.500 0.550 - - 0 0 - 0.141 0.133 0.146 - - 0 - 0.00%
2011-07-14 0 0.530 0.500 0.540 0.530 0.530 230,000 121,900 0.5300 0.141 0.133 0.143 0.141 0.141 866,589 0.1407 0.00%
2011-07-13 0 0.530 0.490 0.550 0.520 0.530 1,302,000 689,880 0.5299 0.141 0.130 0.146 0.138 0.141 4,905,645 0.1406 1.92%
2011-07-12 0 0.520 0.485 0.530 0.490 0.520 1,140,000 586,500 0.5145 0.138 0.129 0.141 0.130 0.138 4,295,266 0.1365 0.00%
2011-07-11 0 0.520 0.520 0.560 - - 0 0 - 0.138 0.138 0.149 - - 0 - 1.96%
2011-07-08 0 0.510 0.500 0.530 - - 0 0 - 0.135 0.133 0.141 - - 0 - 0.00%
2011-07-07 0 0.510 0.500 0.540 - - 0 0 - 0.135 0.133 0.143 - - 0 - 0.00%
2011-07-06 0 0.510 0.500 0.520 0.500 0.520 152,000 76,340 0.5022 0.135 0.133 0.138 0.133 0.138 572,702 0.1333 0.00%
2011-07-05 0 0.510 0.510 0.530 0.510 0.510 320,000 163,200 0.5100 0.135 0.135 0.141 0.135 0.135 1,205,689 0.1354 0.00%
2011-07-04 0 0.510 0.510 0.530 - - 0 0 - 0.135 0.135 0.141 - - 0 - 2.00%
2011-06-30 0 0.500 0.500 0.530 0.500 0.500 40,000 20,000 0.5000 0.133 0.133 0.141 0.133 0.133 150,711 0.1327 2.04%
2011-06-29 0 0.490 0.490 0.530 0.490 0.490 40,000 19,600 0.4900 0.130 0.130 0.141 0.130 0.130 150,711 0.1301 0.00%
2011-06-28 0 0.490 0.490 0.530 - - 0 0 - 0.130 0.130 0.141 - - 0 - 0.00%
2011-06-27 0 0.490 0.475 0.510 0.490 0.530 170,000 86,880 0.5111 0.130 0.126 0.135 0.130 0.141 640,522 0.1356 -3.92%
2011-06-24 0 0.510 0.485 0.520 - - 0 0 - 0.135 0.129 0.138 - - 0 - 0.00%
2011-06-23 0 0.510 0.490 0.510 - - 0 0 - 0.135 0.130 0.135 - - 0 - 0.00%
2011-06-22 0 0.510 0.475 0.520 0.500 0.510 80,000 40,400 0.5050 0.135 0.126 0.138 0.133 0.135 301,422 0.1340 2.00%
2011-06-21 0 0.500 0.480 0.500 0.470 0.500 54,000 26,330 0.4876 0.133 0.127 0.133 0.125 0.133 203,460 0.1294 0.00%
2011-06-20 0 0.500 0.480 0.510 - - 0 0 - 0.133 0.127 0.135 - - 0 - 0.00%
2011-06-17 0 0.500 0.500 0.510 0.470 0.500 82,000 40,700 0.4963 0.133 0.133 0.135 0.125 0.133 308,958 0.1317 0.00%
2011-06-16 0 0.500 0.470 0.500 0.470 0.500 50,000 24,700 0.4940 0.133 0.125 0.133 0.125 0.133 188,389 0.1311 4.17%
2011-06-15 0 0.480 0.470 0.510 0.480 0.510 70,000 35,060 0.5009 0.127 0.125 0.135 0.127 0.135 263,744 0.1329 -1.03%
2011-06-14 0 0.485 0.485 0.500 0.480 0.480 14,000 6,720 0.4800 0.129 0.129 0.133 0.127 0.127 52,749 0.1274 -4.90%
2011-06-13 0 0.510 0.480 0.510 - - 0 0 - 0.135 0.127 0.135 - - 0 - 0.00%
2011-06-10 0 0.510 0.485 0.510 0.510 0.510 10,000 5,100 0.5100 0.135 0.129 0.135 0.135 0.135 37,678 0.1354 2.00%
2011-06-09 0 0.500 0.490 0.510 0.470 0.500 122,000 59,580 0.4884 0.133 0.130 0.135 0.125 0.133 459,669 0.1296 -5.66%
2011-06-08 0 0.530 0.485 0.570 - - 0 0 - 0.141 0.129 0.151 - - 0 - 0.00%
2011-06-07 0 0.530 0.530 0.590 - - 0 0 - 0.141 0.141 0.157 - - 0 - 1.92%
2011-06-03 0 0.520 0.500 0.540 0.520 0.520 26,000 13,520 0.5200 0.138 0.133 0.143 0.138 0.138 97,962 0.1380 -1.89%
2011-06-02 0 0.530 0.520 0.550 0.530 0.530 18,000 9,540 0.5300 0.141 0.138 0.146 0.141 0.141 67,820 0.1407 -3.64%
2011-06-01 0 0.550 0.520 0.550 - - 0 0 - 0.146 0.138 0.146 - - 0 - 0.00%
2011-05-31 0 0.550 0.480 0.550 - - 0 0 - 0.146 0.127 0.146 - - 0 - 0.00%
2011-05-30 0 0.550 0.495 0.550 - - 0 0 - 0.146 0.131 0.146 - - 0 - 0.00%
2011-05-27 0 0.550 0.495 0.550 - - 0 0 - 0.146 0.131 0.146 - - 0 - -1.79%
2011-05-26 0 0.560 0.500 0.560 - - 0 0 - 0.149 0.133 0.149 - - 0 - 0.00%
2011-05-25 0 0.560 0.500 0.560 - - 0 0 - 0.149 0.133 0.149 - - 0 - 0.00%
2011-05-24 0 0.560 0.500 0.560 - - 0 0 - 0.149 0.133 0.149 - - 0 - 0.00%
2011-05-23 0 0.560 0.500 0.560 - - 0 0 - 0.149 0.133 0.149 - - 0 - 0.00%
2011-05-20 0 0.560 0.510 0.560 - - 0 0 - 0.149 0.135 0.149 - - 0 - 0.00%
2011-05-19 0 0.560 0.510 0.560 - - 0 0 - 0.149 0.135 0.149 - - 0 - 0.00%
2011-05-18 0 0.560 0.510 0.560 - - 0 0 - 0.149 0.135 0.149 - - 0 - 0.00%
2011-05-17 0 0.560 0.490 0.560 - - 0 0 - 0.149 0.130 0.149 - - 0 - 0.00%
2011-05-16 0 0.560 0.510 0.570 - - 0 0 - 0.149 0.135 0.151 - - 0 - 0.00%
2011-05-13 0 0.560 0.520 0.560 - - 0 0 - 0.149 0.138 0.149 - - 0 - 0.00%
2011-05-12 0 0.560 0.520 0.560 0.560 0.560 100,000 56,000 0.5600 0.149 0.138 0.149 0.149 0.149 376,778 0.1486 0.00%
2011-05-11 0 0.560 0.530 0.570 - - 0 0 - 0.149 0.141 0.151 - - 0 - 0.00%
2011-05-09 0 0.560 0.540 0.570 0.560 0.570 100,000 56,300 0.5630 0.149 0.143 0.151 0.149 0.151 376,778 0.1494 -1.75%
2011-05-06 0 0.620 0.600 0.620 0.590 0.620 262,000 157,020 0.5993 0.151 0.146 0.151 0.144 0.151 1,073,750 0.1462 1.64%
2011-05-05 0 0.610 0.610 0.620 0.600 0.630 172,000 105,120 0.6112 0.149 0.149 0.151 0.146 0.154 704,905 0.1491 -3.17%
2011-05-04 0 0.630 0.620 0.630 0.620 0.630 162,000 100,900 0.6228 0.154 0.151 0.154 0.151 0.154 663,922 0.1520 -1.56%
2011-05-03 0 0.640 0.630 0.640 - - 0 0 - 0.156 0.154 0.156 - - 0 - 0.00%
2011-04-29 0 0.640 0.640 0.650 0.630 0.640 200,000 127,500 0.6375 0.156 0.156 0.159 0.154 0.156 819,657 0.1556 0.00%
2011-04-28 0 0.640 0.630 0.640 - - 0 0 - 0.156 0.154 0.156 - - 0 - -1.54%
2011-04-27 0 0.650 0.630 0.650 0.640 0.650 670,000 432,160 0.6450 0.159 0.154 0.159 0.156 0.159 2,745,850 0.1574 4.84%
2011-04-26 0 0.620 0.620 0.640 0.610 0.630 400,000 249,440 0.6236 0.151 0.151 0.156 0.149 0.154 1,639,313 0.1522 -3.12%
2011-04-21 0 0.640 0.630 0.640 0.640 0.640 62,000 39,680 0.6400 0.156 0.154 0.156 0.156 0.156 254,094 0.1562 0.00%
2011-04-20 0 0.640 0.630 0.650 0.640 0.650 642,000 412,920 0.6432 0.156 0.154 0.159 0.156 0.159 2,631,098 0.1569 0.00%
2011-04-19 0 0.640 0.610 0.640 0.640 0.640 30,000 19,200 0.6400 0.156 0.149 0.156 0.156 0.156 122,949 0.1562 3.23%
2011-04-18 0 0.620 0.620 0.640 - - 0 0 - 0.151 0.151 0.156 - - 0 - 0.00%
2011-04-15 0 0.620 0.620 0.630 0.620 0.620 266,000 164,920 0.6200 0.151 0.151 0.154 0.151 0.151 1,090,143 0.1513 -1.59%
2011-04-14 0 0.630 0.620 0.630 0.630 0.630 80,000 50,400 0.6300 0.154 0.151 0.154 0.154 0.154 327,863 0.1537 0.00%
2011-04-13 0 0.630 0.620 0.630 0.610 0.630 146,000 91,380 0.6259 0.154 0.151 0.154 0.149 0.154 598,349 0.1527 1.61%
2011-04-12 0 0.620 0.610 0.620 0.610 0.620 104,000 63,680 0.6123 0.151 0.149 0.151 0.149 0.151 426,221 0.1494 1.64%
2011-04-11 0 0.610 0.610 0.620 0.610 0.610 142,000 86,620 0.6100 0.149 0.149 0.151 0.149 0.149 581,956 0.1488 0.00%
2011-04-08 0 0.610 0.610 0.630 0.600 0.620 68,000 41,940 0.6168 0.149 0.149 0.154 0.146 0.151 278,683 0.1505 -1.61%
2011-04-07 0 0.620 0.620 0.630 0.620 0.620 132,000 81,840 0.6200 0.151 0.151 0.154 0.151 0.151 540,973 0.1513 0.00%
2011-04-06 0 0.620 0.620 0.640 0.620 0.620 82,000 50,840 0.6200 0.151 0.151 0.156 0.151 0.151 336,059 0.1513 -1.59%
2011-04-04 0 0.630 0.620 0.630 0.620 0.630 88,000 54,920 0.6241 0.154 0.151 0.154 0.151 0.154 360,649 0.1523 0.00%
2011-04-01 0 0.630 0.620 0.640 0.620 0.640 92,000 57,520 0.6252 0.154 0.151 0.156 0.151 0.156 377,042 0.1526 0.00%
2011-03-31 0 0.630 0.600 0.640 0.600 0.630 220,000 134,740 0.6125 0.154 0.146 0.156 0.146 0.154 901,622 0.1494 3.28%
2011-03-30 0 0.610 0.610 0.630 0.600 0.620 176,000 107,360 0.6100 0.149 0.149 0.154 0.146 0.151 721,298 0.1488 -3.17%
2011-03-29 0 0.630 0.620 0.640 0.620 0.650 198,000 124,700 0.6298 0.154 0.151 0.156 0.151 0.159 811,460 0.1537 -3.08%
2011-03-28 0 0.650 0.640 0.650 0.590 0.670 2,450,000 1,559,440 0.6365 0.159 0.156 0.159 0.144 0.163 10,040,795 0.1553 4.84%
2011-03-25 0 0.620 0.590 0.620 0.580 0.620 1,690,000 1,018,260 0.6025 0.151 0.144 0.151 0.142 0.151 6,926,099 0.1470 -3.12%
2011-03-24 0 0.640 0.640 0.650 0.630 0.720 4,658,000 3,084,720 0.6622 0.156 0.156 0.159 0.154 0.176 19,089,805 0.1616 -9.86%
2011-03-23 0 0.710 0.680 0.710 0.650 0.710 496,000 340,000 0.6855 0.173 0.166 0.173 0.159 0.173 2,032,749 0.1673 4.41%
2011-03-22 0 0.680 0.660 0.690 0.680 0.680 136,000 92,480 0.6800 0.166 0.161 0.168 0.166 0.166 557,367 0.1659 0.00%
2011-03-21 0 0.680 0.650 0.680 - - 0 0 - 0.166 0.159 0.166 - - 0 - -1.45%
2011-03-18 0 0.690 0.650 0.690 0.670 0.690 84,000 56,460 0.6721 0.168 0.159 0.168 0.163 0.168 344,256 0.1640 4.55%
2011-03-17 0 0.660 0.630 0.660 0.630 0.660 728,000 465,980 0.6401 0.161 0.154 0.161 0.154 0.161 2,983,550 0.1562 -4.35%
2011-03-16 0 0.690 0.670 0.690 0.660 0.700 724,000 485,920 0.6712 0.168 0.163 0.168 0.161 0.171 2,967,157 0.1638 -5.48%
2011-03-15 0 0.730 0.700 0.730 0.640 0.730 1,122,000 780,100 0.6953 0.178 0.171 0.178 0.156 0.178 4,598,274 0.1697 -1.35%
2011-03-14 0 0.740 0.730 0.740 0.700 0.740 826,000 592,040 0.7168 0.181 0.178 0.181 0.171 0.181 3,385,182 0.1749 5.71%
2011-03-11 0 0.700 0.690 0.700 0.660 0.750 3,878,000 2,762,980 0.7125 0.171 0.168 0.171 0.161 0.183 15,893,144 0.1738 6.06%
2011-03-10 0 0.660 0.630 0.660 0.650 0.660 120,000 79,000 0.6583 0.161 0.154 0.161 0.159 0.161 491,794 0.1606 4.76%
2011-03-09 0 0.630 0.630 0.660 0.630 0.670 62,000 39,940 0.6442 0.154 0.154 0.161 0.154 0.163 254,094 0.1572 -3.08%
2011-03-08 0 0.650 0.630 0.670 - - 0 0 - 0.159 0.154 0.163 - - 0 - 0.00%
2011-03-07 0 0.650 0.630 0.660 0.600 0.650 160,000 98,700 0.6169 0.159 0.154 0.161 0.146 0.159 655,725 0.1505 -1.52%
2011-03-04 0 0.660 0.640 0.660 0.660 0.660 2,000 1,320 0.6600 0.161 0.156 0.161 0.161 0.161 8,197 0.1610 1.54%
2011-03-03 0 0.650 0.630 0.650 0.630 0.660 606,000 396,320 0.6540 0.159 0.154 0.159 0.154 0.161 2,483,560 0.1596 -4.41%
2011-03-02 0 0.680 0.640 0.680 0.630 0.680 138,000 91,760 0.6649 0.166 0.156 0.166 0.154 0.166 565,563 0.1622 7.94%
2011-03-01 0 0.630 0.600 0.640 0.620 0.630 194,000 120,620 0.6218 0.154 0.146 0.156 0.151 0.154 795,067 0.1517 1.61%
2011-02-28 0 0.620 0.600 0.650 0.620 0.630 178,000 110,400 0.6202 0.151 0.146 0.159 0.151 0.154 729,494 0.1513 5.08%
2011-02-25 0 0.590 0.590 0.620 0.590 0.630 340,000 208,480 0.6132 0.144 0.144 0.151 0.144 0.154 1,393,416 0.1496 -6.35%
2011-02-24 0 0.630 0.590 0.640 0.580 0.700 1,298,000 840,740 0.6477 0.154 0.144 0.156 0.142 0.171 5,319,572 0.1580 -1.56%
2011-02-23 0 0.640 0.640 0.650 0.630 0.630 284,000 178,920 0.6300 0.156 0.156 0.159 0.154 0.154 1,163,913 0.1537 1.59%
2011-02-22 0 0.630 0.600 0.630 - - 0 0 - 0.154 0.146 0.154 - - 0 - -3.08%
2011-02-21 0 0.650 0.630 0.650 0.650 0.650 112,000 72,800 0.6500 0.159 0.154 0.159 0.159 0.159 459,008 0.1586 0.00%
2011-02-18 0 0.650 0.650 0.660 0.580 0.660 764,000 467,560 0.6120 0.159 0.159 0.161 0.142 0.161 3,131,089 0.1493 12.07%
2011-02-17 0 0.580 0.560 0.580 0.560 0.580 364,000 209,420 0.5753 0.142 0.137 0.142 0.137 0.142 1,491,775 0.1404 -1.69%
2011-02-16 0 0.590 0.570 0.590 0.570 0.590 412,000 235,980 0.5728 0.144 0.139 0.144 0.139 0.144 1,688,493 0.1398 -1.67%
2011-02-15 0 0.600 0.580 0.600 - - 0 0 - 0.146 0.142 0.146 - - 0 - 0.00%
2011-02-14 0 0.600 0.580 0.600 0.580 0.610 80,000 47,280 0.5910 0.146 0.142 0.146 0.142 0.149 327,863 0.1442 0.00%
2011-02-11 0 0.600 0.580 0.610 0.580 0.610 240,000 140,740 0.5864 0.146 0.142 0.149 0.142 0.149 983,588 0.1431 0.00%
2011-02-10 0 0.600 0.590 0.600 0.590 0.610 372,000 220,840 0.5937 0.146 0.144 0.146 0.144 0.149 1,524,561 0.1449 0.00%
2011-02-09 0 0.600 0.600 0.620 0.600 0.610 10,000 6,020 0.6020 0.146 0.146 0.151 0.146 0.149 40,983 0.1469 -4.76%
2011-02-08 0 0.630 0.610 0.630 0.630 0.630 2,000 1,260 0.6300 0.154 0.149 0.154 0.154 0.154 8,197 0.1537 0.00%
2011-02-07 0 0.630 0.600 0.630 0.590 0.630 166,000 101,660 0.6124 0.154 0.146 0.154 0.144 0.154 680,315 0.1494 3.28%
2011-02-02 0 0.610 0.610 0.630 0.590 0.610 69,500 41,705 0.6001 0.149 0.149 0.154 0.144 0.149 284,831 0.1464 1.67%
2011-02-01 0 0.600 0.600 0.620 0.600 0.640 52,000 32,220 0.6196 0.146 0.146 0.151 0.146 0.156 213,111 0.1512 -3.23%
2011-01-31 0 0.620 0.590 0.640 0.610 0.620 166,000 102,260 0.6160 0.151 0.144 0.156 0.149 0.151 680,315 0.1503 0.00%
2011-01-28 0 0.620 0.620 0.630 0.610 0.630 186,000 115,080 0.6187 0.151 0.151 0.154 0.149 0.154 762,281 0.1510 0.00%
2011-01-27 0 0.620 0.590 0.630 - - 0 0 - 0.151 0.144 0.154 - - 0 - 0.00%
2011-01-26 0 0.620 0.620 0.640 0.620 0.630 144,000 89,300 0.6201 0.151 0.151 0.156 0.151 0.154 590,153 0.1513 0.00%
2011-01-25 0 0.620 0.620 0.630 0.610 0.630 192,000 118,580 0.6176 0.151 0.151 0.154 0.149 0.154 786,870 0.1507 0.00%
2011-01-24 0 0.620 0.600 0.640 - - 0 0 - 0.151 0.146 0.156 - - 0 - 0.00%
2011-01-21 0 0.620 0.610 0.640 0.610 0.630 310,000 191,120 0.6165 0.151 0.149 0.156 0.149 0.154 1,270,468 0.1504 -1.59%
2011-01-20 0 0.630 0.620 0.630 0.620 0.660 326,000 205,980 0.6318 0.154 0.151 0.154 0.151 0.161 1,336,040 0.1542 -3.08%
2011-01-19 0 0.650 0.650 0.660 0.640 0.690 1,108,000 734,920 0.6633 0.159 0.159 0.161 0.156 0.168 4,540,898 0.1618 -1.52%
2011-01-18 0 0.660 0.640 0.660 0.640 0.690 800,000 528,680 0.6609 0.161 0.156 0.161 0.156 0.168 3,278,627 0.1613 0.00%
2011-01-17 0 0.660 0.660 0.670 0.600 0.700 2,368,000 1,574,500 0.6649 0.161 0.161 0.163 0.146 0.171 9,704,736 0.1622 6.45%
2011-01-14 0 0.620 0.620 0.640 0.590 0.630 378,000 233,260 0.6171 0.151 0.151 0.156 0.144 0.154 1,549,151 0.1506 0.00%
2011-01-13 0 0.620 0.620 0.630 0.610 0.630 584,000 362,140 0.6201 0.151 0.151 0.154 0.149 0.154 2,393,398 0.1513 -1.59%
2011-01-12 0 0.630 0.630 0.640 0.610 0.660 1,436,000 918,440 0.6396 0.154 0.154 0.156 0.149 0.161 5,885,135 0.1561 3.28%
2011-01-11 0 0.610 0.600 0.620 0.590 0.620 1,676,000 1,012,680 0.6042 0.149 0.146 0.151 0.144 0.151 6,868,723 0.1474 -3.17%
2011-01-10 0 0.630 0.600 0.640 0.600 0.700 1,386,000 882,900 0.6370 0.154 0.146 0.156 0.146 0.171 5,680,221 0.1554 -7.35%
2011-01-07 0 0.680 0.680 0.690 0.650 0.840 16,744,000 12,734,100 0.7605 0.166 0.166 0.168 0.159 0.205 68,621,661 0.1856 13.33%
2011-01-06 1 0.600 0.580 0.620 0.455 0.640 4,064,000 2,305,490 0.5673 0.146 0.142 0.151 0.111 0.156 16,655,425 0.1384 31.87%
2011-01-05 0 0.455 0.435 0.460 0.455 0.460 42,000 19,120 0.4552 0.111 0.106 0.112 0.111 0.112 172,128 0.1111 0.00%
2011-01-04 0 0.455 0.440 0.460 - - 0 0 - 0.111 0.107 0.112 - - 0 - 0.00%
2011-01-03 0 0.455 0.435 0.455 0.450 0.455 402,000 181,160 0.4506 0.111 0.106 0.111 0.110 0.111 1,647,510 0.1100 3.41%
2010-12-31 0 0.440 0.425 0.445 0.440 0.445 212,000 93,290 0.4400 0.107 0.104 0.109 0.107 0.109 868,836 0.1074 0.00%
2010-12-30 0 0.440 0.425 0.440 0.440 0.440 90,000 39,600 0.4400 0.107 0.104 0.107 0.107 0.107 368,846 0.1074 1.15%
2010-12-29 0 0.435 0.425 0.435 0.440 0.440 2,000 880 0.4400 0.106 0.104 0.106 0.107 0.107 8,197 0.1074 1.16%
2010-12-28 0 0.430 0.420 0.430 - - 0 0 - 0.105 0.102 0.105 - - 0 - -2.27%
2010-12-24 0 0.440 0.425 0.440 0.440 0.440 2,000 880 0.4400 0.107 0.104 0.107 0.107 0.107 8,197 0.1074 3.53%
2010-12-23 0 0.425 0.425 0.435 0.425 0.425 80,000 34,000 0.4250 0.104 0.104 0.106 0.104 0.104 327,863 0.1037 -3.41%
2010-12-22 0 0.440 0.425 0.440 0.430 0.440 180,000 78,550 0.4364 0.107 0.104 0.107 0.105 0.107 737,691 0.1065 1.15%
2010-12-21 0 0.435 0.425 0.435 0.420 0.440 200,000 86,340 0.4317 0.106 0.104 0.106 0.102 0.107 819,657 0.1053 0.00%
2010-12-20 0 0.435 0.420 0.440 0.420 0.435 200,000 85,650 0.4283 0.106 0.102 0.107 0.102 0.106 819,657 0.1045 1.16%
2010-12-17 0 0.430 0.415 0.430 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2010-12-16 0 0.430 0.415 0.430 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2010-12-15 0 0.430 0.415 0.430 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2010-12-14 0 0.430 0.420 0.430 0.430 0.430 2,000 860 0.4300 0.105 0.102 0.105 0.105 0.105 8,197 0.1049 -1.15%
2010-12-13 0 0.435 0.410 0.435 - - 0 0 - 0.106 0.100 0.106 - - 0 - 0.00%
2010-12-10 0 0.435 0.430 0.450 0.435 0.435 50,000 21,750 0.4350 0.106 0.105 0.110 0.106 0.106 204,914 0.1061 2.35%
2010-12-09 0 0.425 0.425 0.430 0.420 0.420 8,000 3,360 0.4200 0.104 0.104 0.105 0.102 0.102 32,786 0.1025 -1.16%
2010-12-08 0 0.430 0.420 0.430 0.435 0.435 2,000 870 0.4350 0.105 0.102 0.105 0.106 0.106 8,197 0.1061 2.38%
2010-12-07 0 0.420 0.420 0.430 0.420 0.440 180,000 76,180 0.4232 0.102 0.102 0.105 0.102 0.107 737,691 0.1033 -2.33%
2010-12-06 0 0.430 0.415 0.430 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2010-12-03 0 0.430 0.420 0.430 0.415 0.430 64,000 26,640 0.4163 0.105 0.102 0.105 0.101 0.105 262,290 0.1016 1.18%
2010-12-02 0 0.425 0.415 0.435 0.420 0.425 128,000 53,980 0.4217 0.104 0.101 0.106 0.102 0.104 524,580 0.1029 1.19%
2010-12-01 0 0.420 0.420 0.425 0.420 0.430 128,000 54,060 0.4223 0.102 0.102 0.104 0.102 0.105 524,580 0.1031 -2.33%
2010-11-30 0 0.430 0.420 0.430 - - 0 0 - 0.105 0.102 0.105 - - 0 - 0.00%
2010-11-29 0 0.430 0.420 0.430 0.430 0.430 2,000 860 0.4300 0.105 0.102 0.105 0.105 0.105 8,197 0.1049 0.00%
2010-11-26 0 0.430 0.410 0.430 - - 0 0 - 0.105 0.100 0.105 - - 0 - 0.00%
2010-11-25 0 0.430 0.425 0.445 0.420 0.430 80,000 34,100 0.4263 0.105 0.104 0.109 0.102 0.105 327,863 0.1040 0.00%
2010-11-24 0 0.430 0.415 0.430 - - 0 0 - 0.105 0.101 0.105 - - 0 - 0.00%
2010-11-23 0 0.430 0.415 0.430 0.430 0.430 50,000 21,500 0.4300 0.105 0.101 0.105 0.105 0.105 204,914 0.1049 1.18%
2010-11-22 0 0.425 0.410 0.440 - - 0 0 - 0.104 0.100 0.107 - - 0 - 0.00%
2010-11-19 0 0.425 0.415 0.440 - - 0 0 - 0.104 0.101 0.107 - - 0 - 0.00%
2010-11-18 0 0.425 0.425 0.440 0.420 0.420 10,000 4,200 0.4200 0.104 0.104 0.107 0.102 0.102 40,983 0.1025 -3.41%
2010-11-17 0 0.440 0.415 0.445 - - 0 0 - 0.107 0.101 0.109 - - 0 - 0.00%
2010-11-16 0 0.440 0.420 0.450 - - 0 0 - 0.107 0.102 0.110 - - 0 - 0.00%
2010-11-15 0 0.440 0.430 0.440 0.430 0.450 224,000 98,570 0.4400 0.107 0.105 0.107 0.105 0.110 918,016 0.1074 2.33%
2010-11-12 0 0.430 0.405 0.430 0.430 0.430 50,000 21,500 0.4300 0.105 0.099 0.105 0.105 0.105 204,914 0.1049 1.18%
2010-11-11 0 0.425 0.415 0.425 0.420 0.430 342,000 145,140 0.4244 0.104 0.101 0.104 0.102 0.105 1,401,613 0.1036 1.19%
2010-11-10 0 0.420 0.405 0.420 0.420 0.435 488,000 208,580 0.4274 0.102 0.099 0.102 0.102 0.106 1,999,962 0.1043 -1.18%
2010-11-09 0 0.425 0.415 0.425 0.420 0.450 334,000 141,170 0.4227 0.104 0.101 0.104 0.102 0.110 1,368,827 0.1031 -5.56%
2010-11-08 0 0.450 0.450 0.460 0.430 0.430 130,000 55,900 0.4300 0.110 0.110 0.112 0.105 0.105 532,777 0.1049 -1.10%
2010-11-05 0 0.455 0.425 0.460 0.455 0.455 6,000 2,730 0.4550 0.111 0.104 0.112 0.111 0.111 24,590 0.1110 1.11%
2010-11-04 0 0.450 0.420 0.465 0.450 0.450 94,000 42,300 0.4500 0.110 0.102 0.113 0.110 0.110 385,239 0.1098 0.00%
2010-11-03 0 0.450 0.410 0.455 - - 0 0 - 0.110 0.100 0.111 - - 0 - 0.00%
2010-11-02 0 0.450 0.420 0.460 - - 0 0 - 0.110 0.102 0.112 - - 0 - 0.00%
2010-11-01 0 0.450 0.430 0.455 0.400 0.450 128,000 56,730 0.4432 0.110 0.105 0.111 0.098 0.110 524,580 0.1081 5.88%
2010-10-29 0 0.425 0.405 0.450 - - 0 0 - 0.104 0.099 0.110 - - 0 - 0.00%
2010-10-28 0 0.425 0.410 0.450 - - 0 0 - 0.104 0.100 0.110 - - 0 - 0.00%
2010-10-27 0 0.425 0.405 0.445 - - 0 0 - 0.104 0.099 0.109 - - 0 - 0.00%
2010-10-26 0 0.425 0.410 0.445 - - 0 0 - 0.104 0.100 0.109 - - 0 - 0.00%
2010-10-25 0 0.425 0.405 0.440 - - 0 0 - 0.104 0.099 0.107 - - 0 - 0.00%
2010-10-22 0 0.425 0.410 0.425 0.415 0.440 878,000 364,590 0.4153 0.104 0.100 0.104 0.101 0.107 3,598,293 0.1013 0.00%
2010-10-21 0 0.425 0.410 0.430 - - 0 0 - 0.104 0.100 0.105 - - 0 - 0.00%
2010-10-20 0 0.425 0.410 0.425 0.435 0.435 2,000 870 0.4350 0.104 0.100 0.104 0.106 0.106 8,197 0.1061 2.41%
2010-10-19 0 0.415 0.415 0.440 0.415 0.430 150,000 62,780 0.4185 0.101 0.101 0.107 0.101 0.105 614,743 0.1021 -4.60%
2010-10-18 0 0.435 0.410 0.435 - - 0 0 - 0.106 0.100 0.106 - - 0 - 0.00%
2010-10-15 0 0.435 0.415 0.435 0.435 0.435 2,000 870 0.4350 0.106 0.101 0.106 0.106 0.106 8,197 0.1061 6.10%
2010-10-14 0 0.410 0.410 0.435 0.410 0.440 22,000 9,080 0.4127 0.100 0.100 0.106 0.100 0.107 90,162 0.1007 -4.65%
2010-10-13 0 0.430 0.400 0.440 - - 0 0 - 0.105 0.098 0.107 - - 0 - 0.00%
2010-10-12 0 0.430 0.410 0.430 0.435 0.435 2,000 870 0.4350 0.105 0.100 0.105 0.106 0.106 8,197 0.1061 2.38%
2010-10-11 0 0.420 0.415 0.440 0.420 0.430 140,000 58,820 0.4201 0.102 0.101 0.107 0.102 0.105 573,760 0.1025 -1.18%
2010-10-08 0 0.425 0.425 0.430 0.420 0.440 402,000 170,380 0.4238 0.104 0.104 0.105 0.102 0.107 1,647,510 0.1034 -1.16%
2010-10-07 0 0.430 0.425 0.435 0.425 0.435 332,000 141,770 0.4270 0.105 0.104 0.106 0.104 0.106 1,360,630 0.1042 1.18%
2010-10-06 0 0.425 0.420 0.435 0.425 0.425 200,000 85,000 0.4250 0.104 0.102 0.106 0.104 0.104 819,657 0.1037 -2.30%
2010-10-05 0 0.435 0.430 0.435 0.435 0.435 2,000 870 0.4350 0.106 0.105 0.106 0.106 0.106 8,197 0.1061 2.35%
2010-10-04 0 0.425 0.425 0.435 0.425 0.430 156,000 66,350 0.4253 0.104 0.104 0.106 0.104 0.105 639,332 0.1038 -3.41%
2010-09-30 0 0.440 0.425 0.440 0.425 0.440 338,000 144,890 0.4287 0.107 0.104 0.107 0.104 0.107 1,385,220 0.1046 0.00%
2010-09-29 0 0.440 0.445 0.450 0.430 0.440 250,000 108,000 0.4320 0.107 0.109 0.110 0.105 0.107 1,024,571 0.1054 -3.30%
2010-09-28 0 0.455 0.430 0.455 - - 0 0 - 0.111 0.105 0.111 - - 0 - 0.00%
2010-09-27 0 0.455 0.435 0.455 0.450 0.455 52,000 23,410 0.4502 0.111 0.106 0.111 0.110 0.111 213,111 0.1098 1.11%
2010-09-24 0 0.450 0.430 0.450 0.430 0.450 32,000 13,800 0.4313 0.110 0.105 0.110 0.105 0.110 131,145 0.1052 4.65%
2010-09-22 0 0.430 0.430 0.445 0.430 0.430 30,000 12,900 0.4300 0.105 0.105 0.109 0.105 0.105 122,949 0.1049 -3.37%
2010-09-21 0 0.445 0.430 0.450 0.445 0.445 2,000 890 0.4450 0.109 0.105 0.110 0.109 0.109 8,197 0.1086 -1.11%
2010-09-20 0 0.450 0.430 0.450 0.450 0.450 2,000 900 0.4500 0.110 0.105 0.110 0.110 0.110 8,197 0.1098 4.65%
2010-09-17 0 0.430 0.430 0.465 0.430 0.465 56,000 24,300 0.4339 0.105 0.105 0.113 0.105 0.113 229,504 0.1059 -4.44%
2010-09-16 0 0.450 0.440 0.450 - - 0 0 - 0.110 0.107 0.110 - - 0 - -1.10%
2010-09-15 0 0.455 0.435 0.455 0.435 0.455 252,000 111,650 0.4431 0.111 0.106 0.111 0.106 0.111 1,032,767 0.1081 0.00%
2010-09-14 0 0.455 0.435 0.455 - - 0 0 - 0.111 0.106 0.111 - - 0 - -1.09%
2010-09-13 0 0.460 0.450 0.460 0.450 0.465 102,000 45,930 0.4503 0.112 0.110 0.112 0.110 0.113 418,025 0.1099 0.00%
2010-09-10 0 0.460 0.435 0.460 0.435 0.465 616,000 275,010 0.4464 0.112 0.106 0.112 0.106 0.113 2,524,543 0.1089 6.98%
2010-09-09 0 0.430 0.430 0.450 0.425 0.430 200,000 85,050 0.4253 0.105 0.105 0.110 0.104 0.105 819,657 0.1038 1.18%
2010-09-08 0 0.425 0.420 0.450 0.425 0.425 200,000 85,000 0.4250 0.104 0.102 0.110 0.104 0.104 819,657 0.1037 -2.30%
2010-09-07 0 0.435 0.435 0.440 0.425 0.425 178,000 75,650 0.4250 0.106 0.106 0.107 0.104 0.104 729,494 0.1037 -3.33%
2010-09-06 0 0.450 0.425 0.450 0.450 0.450 2,000 900 0.4500 0.110 0.104 0.110 0.110 0.110 8,197 0.1098 4.65%
2010-09-03 0 0.430 0.430 0.450 0.425 0.450 410,000 176,270 0.4299 0.105 0.105 0.110 0.104 0.110 1,680,296 0.1049 -2.27%
2010-09-02 0 0.440 0.420 0.440 0.420 0.450 238,000 101,320 0.4257 0.107 0.102 0.107 0.102 0.110 975,391 0.1039 1.15%
2010-09-01 0 0.435 0.420 0.450 - - 0 0 - 0.106 0.102 0.110 - - 0 - 0.00%
2010-08-31 0 0.435 0.420 0.435 0.440 0.440 102,000 44,880 0.4400 0.106 0.102 0.106 0.107 0.107 418,025 0.1074 1.16%
2010-08-30 0 0.430 0.430 0.450 - - 0 0 - 0.105 0.105 0.110 - - 0 - 1.18%
2010-08-27 0 0.425 0.405 0.425 0.425 0.435 66,000 28,260 0.4282 0.104 0.099 0.104 0.104 0.106 270,487 0.1045 1.19%
2010-08-26 0 0.420 0.410 0.440 - - 0 0 - 0.102 0.100 0.107 - - 0 - 0.00%
2010-08-25 0 0.420 0.420 0.430 0.420 0.420 12,000 5,040 0.4200 0.102 0.102 0.105 0.102 0.102 49,179 0.1025 1.20%
2010-08-24 0 0.415 0.415 0.440 0.410 0.420 90,000 37,000 0.4111 0.101 0.101 0.107 0.100 0.102 368,846 0.1003 0.00%
2010-08-23 0 0.415 0.415 0.445 0.415 0.450 200,000 84,770 0.4239 0.101 0.101 0.109 0.101 0.110 819,657 0.1034 -5.68%
2010-08-20 0 0.440 0.425 0.445 0.435 0.440 90,000 39,550 0.4394 0.107 0.104 0.109 0.106 0.107 368,846 0.1072 4.76%
2010-08-19 0 0.420 0.415 0.440 0.420 0.430 594,000 251,070 0.4227 0.102 0.101 0.107 0.102 0.105 2,434,380 0.1031 -5.62%
2010-08-18 0 0.445 0.420 0.445 0.420 0.445 198,000 84,110 0.4248 0.109 0.102 0.109 0.102 0.109 811,460 0.1037 2.30%
2010-08-17 0 0.435 0.420 0.450 0.430 0.435 534,000 232,440 0.4353 0.106 0.102 0.110 0.105 0.106 2,188,483 0.1062 2.35%
2010-08-16 0 0.425 0.405 0.430 - - 0 0 - 0.104 0.099 0.105 - - 0 - 0.00%
2010-08-13 0 0.425 0.410 0.430 0.410 0.425 166,000 69,750 0.4202 0.104 0.100 0.105 0.100 0.104 680,315 0.1025 2.41%
2010-08-12 0 0.415 0.405 0.415 0.405 0.415 128,000 51,920 0.4056 0.101 0.099 0.101 0.099 0.101 524,580 0.0990 -1.19%
2010-08-11 0 0.420 0.415 0.440 0.415 0.420 76,000 31,590 0.4157 0.102 0.101 0.107 0.101 0.102 311,470 0.1014 1.20%
2010-08-10 0 0.415 0.415 0.440 0.415 0.415 286,000 118,690 0.4150 0.101 0.101 0.107 0.101 0.101 1,172,109 0.1013 1.22%
2010-08-09 0 0.410 0.410 0.435 - - 0 0 - 0.100 0.100 0.106 - - 0 - 2.50%
2010-08-06 0 0.400 0.400 0.440 0.400 0.435 466,000 194,430 0.4172 0.098 0.098 0.107 0.098 0.106 1,909,800 0.1018 -2.44%
2010-08-05 0 0.410 0.410 0.430 0.410 0.430 216,000 88,640 0.4104 0.100 0.100 0.105 0.100 0.105 885,229 0.1001 -4.65%
2010-08-04 0 0.430 0.410 0.430 0.405 0.430 460,000 190,930 0.4151 0.105 0.100 0.105 0.099 0.105 1,885,210 0.1013 1.18%
2010-08-03 0 0.425 0.405 0.435 0.425 0.425 100,000 42,500 0.4250 0.104 0.099 0.106 0.104 0.104 409,828 0.1037 -2.30%
2010-08-02 0 0.435 0.420 0.435 0.395 0.440 266,000 110,380 0.4150 0.106 0.102 0.106 0.096 0.107 1,090,143 0.1013 1.16%
2010-07-30 0 0.430 0.400 0.445 0.400 0.430 570,000 239,000 0.4193 0.105 0.098 0.109 0.098 0.105 2,336,022 0.1023 7.50%
2010-07-29 0 0.400 0.380 0.405 - - 0 0 - 0.098 0.093 0.099 - - 0 - 0.00%
2010-07-28 0 0.400 0.385 0.405 0.400 0.400 50,000 20,000 0.4000 0.098 0.094 0.099 0.098 0.098 204,914 0.0976 0.00%
2010-07-27 0 0.400 0.380 0.405 0.400 0.400 20,000 8,000 0.4000 0.098 0.093 0.099 0.098 0.098 81,966 0.0976 3.90%
2010-07-26 0 0.385 0.380 0.405 0.380 0.405 50,000 19,760 0.3952 0.094 0.093 0.099 0.093 0.099 204,914 0.0964 -3.75%
2010-07-23 0 0.400 0.380 0.405 0.370 0.400 342,000 133,830 0.3913 0.098 0.093 0.099 0.090 0.098 1,401,613 0.0955 -1.23%
2010-07-22 0 0.405 0.380 0.405 0.380 0.405 42,000 16,660 0.3967 0.099 0.093 0.099 0.093 0.099 172,128 0.0968 -1.22%
2010-07-21 0 0.410 0.380 0.410 0.380 0.410 134,000 54,040 0.4033 0.100 0.093 0.100 0.093 0.100 549,170 0.0984 0.00%
2010-07-20 0 0.410 0.385 0.410 0.380 0.410 32,000 12,820 0.4006 0.100 0.094 0.100 0.093 0.100 131,145 0.0978 2.50%
2010-07-19 0 0.400 0.370 0.410 0.390 0.400 620,000 246,800 0.3981 0.098 0.090 0.100 0.095 0.098 2,540,936 0.0971 5.26%
2010-07-16 0 0.380 0.380 0.390 0.370 0.395 22,000 8,190 0.3723 0.093 0.093 0.095 0.090 0.096 90,162 0.0908 1.33%
2010-07-15 0 0.375 0.375 0.390 0.370 0.375 36,000 13,510 0.3753 0.092 0.092 0.095 0.090 0.092 147,538 0.0916 -3.85%
2010-07-14 0 0.390 0.370 0.395 0.370 0.390 410,000 154,920 0.3779 0.095 0.090 0.096 0.090 0.095 1,680,296 0.0922 4.00%
2010-07-13 0 0.375 0.360 0.385 0.360 0.375 170,000 62,430 0.3672 0.092 0.088 0.094 0.088 0.092 696,708 0.0896 -3.85%
2010-07-12 0 0.390 0.350 0.400 0.375 0.390 92,000 34,840 0.3787 0.095 0.085 0.098 0.092 0.095 377,042 0.0924 2.63%
2010-07-09 0 0.380 0.350 0.380 0.370 0.385 432,000 160,430 0.3714 0.093 0.085 0.093 0.090 0.094 1,770,459 0.0906 2.70%
2010-07-08 0 0.370 0.370 0.375 0.360 0.375 524,000 192,190 0.3668 0.090 0.090 0.092 0.088 0.092 2,147,501 0.0895 1.37%
2010-07-07 0 0.365 0.355 0.365 0.360 0.375 1,044,000 383,750 0.3676 0.089 0.087 0.089 0.088 0.092 4,278,608 0.0897 0.00%
2010-07-06 0 0.365 0.345 0.370 0.360 0.365 100,000 36,250 0.3625 0.089 0.084 0.090 0.088 0.089 409,828 0.0885 1.39%
2010-07-05 0 0.360 0.350 0.365 0.350 0.360 182,000 64,720 0.3556 0.088 0.085 0.089 0.085 0.088 745,888 0.0868 0.00%
2010-07-02 0 0.360 0.345 0.360 0.360 0.360 2,000 720 0.3600 0.088 0.084 0.088 0.088 0.088 8,197 0.0878 0.00%
2010-06-30 0 0.360 0.345 0.360 0.350 0.360 46,000 16,140 0.3509 0.088 0.084 0.088 0.085 0.088 188,521 0.0856 4.35%
2010-06-29 0 0.345 0.330 0.355 0.345 0.355 22,000 7,650 0.3477 0.084 0.081 0.087 0.084 0.087 90,162 0.0848 -1.43%
2010-06-28 0 0.350 0.345 0.350 0.350 0.350 50,000 17,500 0.3500 0.085 0.084 0.085 0.085 0.085 204,914 0.0854 -1.41%
2010-06-25 0 0.355 0.345 0.355 0.345 0.355 102,000 36,000 0.3529 0.087 0.084 0.087 0.084 0.087 418,025 0.0861 0.00%
2010-06-24 0 0.355 0.345 0.355 0.350 0.355 48,000 16,810 0.3502 0.087 0.084 0.087 0.085 0.087 196,718 0.0855 0.00%
2010-06-23 0 0.355 0.345 0.360 0.345 0.360 118,000 41,070 0.3481 0.087 0.084 0.088 0.084 0.088 483,597 0.0849 1.43%
2010-06-22 0 0.350 0.345 0.350 0.350 0.360 62,000 21,720 0.3503 0.085 0.084 0.085 0.085 0.088 254,094 0.0855 -1.41%
2010-06-21 0 0.355 0.350 0.365 0.350 0.365 42,000 14,830 0.3531 0.087 0.085 0.089 0.085 0.089 172,128 0.0862 1.43%
2010-06-18 0 0.350 0.350 0.365 0.350 0.355 430,000 150,760 0.3506 0.085 0.085 0.089 0.085 0.087 1,762,262 0.0855 0.00%
2010-06-17 0 0.350 0.340 0.350 0.345 0.350 188,000 65,660 0.3493 0.085 0.083 0.085 0.084 0.085 770,477 0.0852 0.00%
2010-06-15 0 0.350 0.340 0.350 0.350 0.350 46,000 15,680 0.3409 0.085 0.083 0.085 0.085 0.085 188,521 0.0832 -1.41%
2010-06-14 0 0.355 0.335 0.355 0.340 0.355 244,000 84,420 0.3460 0.087 0.082 0.087 0.083 0.087 999,981 0.0844 1.43%
2010-06-11 0 0.350 0.345 0.350 0.345 0.355 166,000 57,460 0.3461 0.085 0.084 0.085 0.084 0.087 680,315 0.0845 -2.78%
2010-06-10 0 0.360 0.345 0.360 0.345 0.360 294,000 102,930 0.3501 0.088 0.084 0.088 0.084 0.088 1,204,895 0.0854 1.41%
2010-06-09 0 0.355 0.340 0.355 0.330 0.355 220,000 75,600 0.3436 0.087 0.083 0.087 0.081 0.087 901,622 0.0838 1.43%
2010-06-08 0 0.350 0.330 0.350 0.350 0.350 140,000 49,000 0.3500 0.085 0.081 0.085 0.085 0.085 573,760 0.0854 0.00%
2010-06-07 0 0.350 0.330 0.350 0.340 0.355 216,000 75,380 0.3490 0.085 0.081 0.085 0.083 0.087 885,229 0.0852 0.00%
2010-06-04 0 0.350 0.320 0.350 0.330 0.350 204,000 67,400 0.3304 0.085 0.078 0.085 0.081 0.085 836,050 0.0806 2.94%
2010-06-03 0 0.340 0.315 0.350 0.340 0.350 162,000 55,100 0.3401 0.083 0.077 0.085 0.083 0.085 663,922 0.0830 0.00%
2010-06-02 0 0.340 0.305 0.350 - - 0 0 - 0.083 0.074 0.085 - - 0 - 0.00%
2010-06-01 0 0.340 0.330 0.350 0.340 0.350 248,000 84,620 0.3412 0.083 0.081 0.085 0.083 0.085 1,016,374 0.0833 4.62%
2010-05-31 0 0.325 0.325 0.340 0.325 0.325 170,000 55,250 0.3250 0.079 0.079 0.083 0.079 0.079 696,708 0.0793 8.33%
2010-05-28 0 0.300 0.300 0.310 - - 0 0 - 0.073 0.073 0.076 - - 0 - 0.00%
2010-05-27 0 0.300 0.280 0.310 0.295 0.300 16,000 4,750 0.2969 0.073 0.068 0.076 0.072 0.073 65,573 0.0724 5.26%
2010-05-26 0 0.285 0.260 0.295 - - 0 0 - 0.070 0.063 0.072 - - 0 - 0.00%
2010-05-25 0 0.285 0.280 0.310 0.280 0.300 586,000 169,990 0.2901 0.070 0.068 0.076 0.068 0.073 2,401,594 0.0708 -14.93%
2010-05-24 0 0.335 0.300 0.350 - - 0 0 - 0.082 0.073 0.085 - - 0 - 0.00%
2010-05-20 0 0.335 0.300 0.335 0.335 0.335 12,000 4,020 0.3350 0.082 0.073 0.082 0.082 0.082 49,179 0.0817 9.84%
2010-05-19 0 0.305 0.305 0.340 0.300 0.330 260,000 81,140 0.3121 0.074 0.074 0.083 0.073 0.081 1,065,554 0.0761 -10.29%
2010-05-18 0 0.340 0.315 0.355 0.340 0.340 50,000 17,000 0.3400 0.083 0.077 0.087 0.083 0.083 204,914 0.0830 -2.86%
2010-05-17 0 0.350 0.325 0.355 - - 0 0 - 0.085 0.079 0.087 - - 0 - 0.00%
2010-05-14 0 0.350 0.330 0.350 - - 0 0 - 0.085 0.081 0.085 - - 0 - 0.00%
2010-05-13 0 0.350 0.335 0.355 0.350 0.350 50,000 17,500 0.3500 0.085 0.082 0.087 0.085 0.085 204,914 0.0854 2.94%
2010-05-12 0 0.340 0.340 0.350 0.340 0.345 148,000 50,840 0.3435 0.083 0.083 0.085 0.083 0.084 606,546 0.0838 -1.45%
2010-05-11 0 0.345 0.320 0.345 0.345 0.345 90,000 31,050 0.3450 0.084 0.078 0.084 0.084 0.084 368,846 0.0842 7.81%
2010-05-10 0 0.320 0.320 0.345 0.320 0.345 132,000 43,290 0.3280 0.078 0.078 0.084 0.078 0.084 540,973 0.0800 -7.25%
2010-05-07 0 0.345 0.310 0.345 - - 0 0 - 0.084 0.076 0.084 - - 0 - 0.00%
2010-05-06 0 0.345 0.320 0.350 - - 0 0 - 0.084 0.078 0.085 - - 0 - 0.00%
2010-05-05 0 0.345 0.320 0.350 0.345 0.350 208,000 72,360 0.3479 0.084 0.078 0.085 0.084 0.085 852,443 0.0849 -1.43%
2010-05-04 0 0.350 0.330 0.350 - - 0 0 - 0.085 0.081 0.085 - - 0 - 0.00%
2010-05-03 0 0.350 0.330 0.350 0.345 0.350 492,000 171,340 0.3483 0.085 0.081 0.085 0.084 0.085 2,016,356 0.0850 2.94%
2010-04-30 0 0.340 0.340 0.345 0.340 0.340 50,000 17,000 0.3400 0.083 0.083 0.084 0.083 0.083 204,914 0.0830 -1.45%
2010-04-29 0 0.345 0.335 0.345 0.345 0.380 482,000 174,510 0.3621 0.084 0.082 0.084 0.084 0.093 1,975,373 0.0883 0.00%
2010-04-28 0 0.345 0.315 0.345 0.345 0.345 110,000 37,950 0.3450 0.084 0.077 0.084 0.084 0.084 450,811 0.0842 0.00%
2010-04-27 0 0.345 0.320 0.350 - - 0 0 - 0.084 0.078 0.085 - - 0 - 0.00%
2010-04-26 0 0.345 0.320 0.345 0.345 0.345 48,000 16,560 0.3450 0.084 0.078 0.084 0.084 0.084 196,718 0.0842 0.00%
2010-04-23 0 0.345 0.310 0.345 0.345 0.345 4,000 1,380 0.3450 0.084 0.076 0.084 0.084 0.084 16,393 0.0842 1.47%
2010-04-22 0 0.340 0.325 0.350 - - 0 0 - 0.083 0.079 0.085 - - 0 - 0.00%
2010-04-21 0 0.340 0.320 0.350 0.340 0.340 36,000 12,240 0.3400 0.083 0.078 0.085 0.083 0.083 147,538 0.0830 1.49%
2010-04-20 0 0.335 0.320 0.335 0.335 0.335 4,000 1,340 0.3350 0.082 0.078 0.082 0.082 0.082 16,393 0.0817 1.52%
2010-04-19 0 0.330 0.320 0.335 0.320 0.330 90,000 29,600 0.3289 0.081 0.078 0.082 0.078 0.081 368,846 0.0803 0.00%
2010-04-16 0 0.330 0.330 0.340 0.315 0.340 430,000 140,950 0.3278 0.081 0.081 0.083 0.077 0.083 1,762,262 0.0800 -5.71%
2010-04-15 0 0.350 0.335 0.350 0.345 0.350 138,000 48,150 0.3489 0.085 0.082 0.085 0.084 0.085 565,563 0.0851 1.45%
2010-04-14 0 0.345 0.335 0.350 0.345 0.345 150,000 51,750 0.3450 0.084 0.082 0.085 0.084 0.084 614,743 0.0842 -1.43%
2010-04-13 0 0.350 0.335 0.350 0.340 0.350 250,000 86,500 0.3460 0.085 0.082 0.085 0.083 0.085 1,024,571 0.0844 1.45%
2010-04-12 0 0.345 0.340 0.360 0.340 0.370 154,000 53,820 0.3495 0.084 0.083 0.088 0.083 0.090 631,136 0.0853 -6.76%
2010-04-09 0 0.370 0.360 0.370 0.360 0.370 318,000 114,780 0.3609 0.090 0.088 0.090 0.088 0.090 1,303,254 0.0881 4.23%
2010-04-08 0 0.355 0.345 0.365 - - 0 0 - 0.087 0.084 0.089 - - 0 - 0.00%
2010-04-07 0 0.355 0.345 0.360 0.340 0.355 200,000 69,200 0.3460 0.087 0.084 0.088 0.083 0.087 819,657 0.0844 -2.74%
2010-04-01 0 0.365 0.340 0.370 - - 0 0 - 0.089 0.083 0.090 - - 0 - 0.00%
2010-03-31 0 0.365 0.345 0.365 - - 0 0 - 0.089 0.084 0.089 - - 0 - 0.00%
2010-03-30 0 0.365 0.345 0.370 - - 0 0 - 0.089 0.084 0.090 - - 0 - 0.00%
2010-03-29 0 0.365 0.355 0.370 0.340 0.415 2,112,000 770,400 0.3648 0.089 0.087 0.090 0.083 0.101 8,655,575 0.0890 4.29%
2010-03-26 0 0.350 0.335 0.370 - - 0 0 - 0.085 0.082 0.090 - - 0 - 0.00%
2010-03-25 0 0.350 0.350 0.380 0.335 0.435 692,000 254,470 0.3677 0.085 0.085 0.093 0.082 0.106 2,836,012 0.0897 1.45%
2010-03-24 0 0.345 0.320 0.345 0.345 0.345 4,000 1,380 0.3450 0.084 0.078 0.084 0.084 0.084 16,393 0.0842 -2.82%
2010-03-23 0 0.355 0.330 0.365 - - 0 0 - 0.087 0.081 0.089 - - 0 - 0.00%
2010-03-22 0 0.355 0.305 0.365 - - 0 0 - 0.087 0.074 0.089 - - 0 - 0.00%
2010-03-19 0 0.355 0.345 0.365 - - 0 0 - 0.087 0.084 0.089 - - 0 - 0.00%
2010-03-18 0 0.355 0.340 0.365 - - 0 0 - 0.087 0.083 0.089 - - 0 - 0.00%
2010-03-17 0 0.355 0.335 0.365 - - 0 0 - 0.087 0.082 0.089 - - 0 - 0.00%
2010-03-16 0 0.355 0.340 0.365 - - 0 0 - 0.087 0.083 0.089 - - 0 - 0.00%
2010-03-15 0 0.355 0.330 0.360 0.350 0.355 76,000 26,810 0.3528 0.087 0.081 0.088 0.085 0.087 311,470 0.0861 1.43%
2010-03-12 0 0.350 0.340 0.350 0.330 0.350 138,000 46,320 0.3357 0.085 0.083 0.085 0.081 0.085 565,563 0.0819 2.94%
2010-03-11 0 0.340 0.340 0.365 0.340 0.345 110,000 37,450 0.3405 0.083 0.083 0.089 0.083 0.084 450,811 0.0831 -2.86%
2010-03-10 0 0.350 0.335 0.365 - - 0 0 - 0.085 0.082 0.089 - - 0 - 0.00%
2010-03-09 0 0.350 0.350 0.365 - - 0 0 - 0.085 0.085 0.089 - - 0 - 1.45%
2010-03-08 0 0.345 0.335 0.365 - - 0 0 - 0.084 0.082 0.089 - - 0 - 0.00%
2010-03-05 0 0.345 0.340 0.370 0.345 0.350 176,000 61,220 0.3478 0.084 0.083 0.090 0.084 0.085 721,298 0.0849 -1.43%
2010-03-04 0 0.350 0.335 0.370 - - 0 0 - 0.085 0.082 0.090 - - 0 - 0.00%
2010-03-03 0 0.350 0.345 0.360 0.350 0.365 154,000 54,670 0.3550 0.085 0.084 0.088 0.085 0.089 631,136 0.0866 -5.41%
2010-03-02 0 0.370 0.350 0.370 0.340 0.430 536,000 192,290 0.3588 0.090 0.085 0.090 0.083 0.105 2,196,680 0.0875 8.82%
2010-03-01 0 0.340 0.340 0.355 0.340 0.340 28,000 9,520 0.3400 0.083 0.083 0.087 0.083 0.083 114,752 0.0830 -5.56%
2010-02-26 0 0.360 0.335 0.360 - - 0 0 - 0.088 0.082 0.088 - - 0 - 0.00%
2010-02-25 0 0.360 0.335 0.460 0.360 0.360 50,000 18,000 0.3600 0.088 0.082 0.112 0.088 0.088 204,914 0.0878 1.41%
2010-02-24 0 0.355 0.335 0.360 - - 0 0 - 0.087 0.082 0.088 - - 0 - 0.00%
2010-02-23 0 0.355 0.335 0.360 0.355 0.355 46,000 16,330 0.3550 0.087 0.082 0.088 0.087 0.087 188,521 0.0866 -1.39%
2010-02-22 0 0.360 0.335 0.360 0.350 0.360 20,000 7,020 0.3510 0.088 0.082 0.088 0.085 0.088 81,966 0.0856 2.86%
2010-02-19 0 0.350 0.335 0.350 0.330 0.350 194,000 65,590 0.3381 0.085 0.082 0.085 0.081 0.085 795,067 0.0825 -4.11%
2010-02-18 0 0.365 0.335 0.370 - - 0 0 - 0.089 0.082 0.090 - - 0 - 0.00%
2010-02-17 0 0.365 0.335 0.370 - - 0 0 - 0.089 0.082 0.090 - - 0 - 0.00%
2010-02-12 0 0.365 0.335 0.370 0.360 0.365 150,000 54,250 0.3617 0.089 0.082 0.090 0.088 0.089 614,743 0.0882 1.39%
2010-02-11 0 0.360 0.335 0.360 - - 0 0 - 0.088 0.082 0.088 - - 0 - 0.00%
2010-02-10 0 0.360 0.335 0.360 - - 0 0 - 0.088 0.082 0.088 - - 0 - 0.00%
2010-02-09 0 0.360 0.335 0.360 - - 0 0 - 0.088 0.082 0.088 - - 0 - 0.00%
2010-02-08 0 0.360 0.350 0.360 - - 0 0 - 0.088 0.085 0.088 - - 0 - 0.00%
2010-02-05 0 0.360 0.335 0.360 0.355 0.360 104,000 37,180 0.3575 0.088 0.082 0.088 0.087 0.088 426,221 0.0872 5.88%
2010-02-04 0 0.340 0.330 0.360 0.330 0.355 122,000 41,980 0.3441 0.083 0.081 0.088 0.081 0.087 499,991 0.0840 -5.56%
2010-02-03 0 0.360 0.325 0.360 - - 0 0 - 0.088 0.079 0.088 - - 0 - -2.70%
2010-02-02 0 0.370 0.350 0.370 0.370 0.370 100,000 37,000 0.3700 0.090 0.085 0.090 0.090 0.090 409,828 0.0903 2.78%
2010-02-01 0 0.360 0.335 0.360 0.360 0.360 468,000 168,480 0.3600 0.088 0.082 0.088 0.088 0.088 1,917,997 0.0878 0.00%
2010-01-29 0 0.360 0.335 0.380 0.360 0.360 100,000 36,000 0.3600 0.088 0.082 0.093 0.088 0.088 409,828 0.0878 0.00%
2010-01-28 0 0.360 0.335 0.380 - - 0 0 - 0.088 0.082 0.093 - - 0 - 0.00%
2010-01-27 0 0.360 0.345 0.375 0.350 0.380 1,724,000 620,570 0.3600 0.088 0.084 0.092 0.085 0.093 7,065,441 0.0878 -10.00%
2010-01-26 0 0.400 0.345 0.400 0.390 0.400 12,000 4,700 0.3917 0.098 0.084 0.098 0.095 0.098 49,179 0.0956 6.67%
2010-01-25 0 0.375 0.350 0.380 0.370 0.385 68,000 25,970 0.3819 0.092 0.085 0.093 0.090 0.094 278,683 0.0932 -3.85%
2010-01-22 0 0.390 0.350 0.390 - - 0 0 - 0.095 0.085 0.095 - - 0 - -1.27%
2010-01-21 0 0.395 0.370 0.395 0.350 0.395 362,000 130,920 0.3617 0.096 0.090 0.096 0.085 0.096 1,483,579 0.0882 3.95%
2010-01-20 0 0.380 0.380 0.385 0.370 0.395 324,000 121,600 0.3753 0.093 0.093 0.094 0.090 0.096 1,327,844 0.0916 1.33%
2010-01-19 0 0.375 0.355 0.375 - - 0 0 - 0.092 0.087 0.092 - - 0 - -1.32%
2010-01-18 0 0.380 0.365 0.380 0.370 0.395 328,000 125,370 0.3822 0.093 0.089 0.093 0.090 0.096 1,344,237 0.0933 -1.30%
2010-01-15 0 0.385 0.370 0.385 0.380 0.450 886,000 361,600 0.4081 0.094 0.090 0.094 0.093 0.110 3,631,079 0.0996 6.94%
2010-01-14 0 0.360 0.340 0.380 - - 0 0 - 0.088 0.083 0.093 - - 0 - 0.00%
2010-01-13 0 0.360 0.340 0.370 - - 0 0 - 0.088 0.083 0.090 - - 0 - 0.00%
2010-01-12 0 0.360 0.340 0.380 - - 0 0 - 0.088 0.083 0.093 - - 0 - 0.00%
2010-01-11 0 0.360 0.340 0.370 0.350 0.360 146,000 51,340 0.3516 0.088 0.083 0.090 0.085 0.088 598,349 0.0858 0.00%
2010-01-08 0 0.360 0.330 0.360 - - 0 0 - 0.088 0.081 0.088 - - 0 - -1.37%
2010-01-07 0 0.365 0.335 0.365 - - 0 0 - 0.089 0.082 0.089 - - 0 - 0.00%
2010-01-06 0 0.365 0.340 0.365 - - 0 0 - 0.089 0.083 0.089 - - 0 - -1.35%
2010-01-05 0 0.370 0.335 0.370 0.370 0.400 46,000 17,290 0.3759 0.090 0.082 0.090 0.090 0.098 188,521 0.0917 1.37%
2010-01-04 0 0.365 0.315 0.375 - - 0 0 - 0.089 0.077 0.092 - - 0 - 0.00%
2009-12-31 0 0.365 0.325 0.365 0.370 0.370 2,000 740 0.3700 0.089 0.079 0.089 0.090 0.090 8,197 0.0903 2.82%
2009-12-30 0 0.355 0.365 0.370 - - 0 0 - 0.087 0.089 0.090 - - 0 - 0.00%
2009-12-29 0 0.355 0.370 0.375 - - 0 0 - 0.087 0.090 0.092 - - 0 - 0.00%
2009-12-28 0 0.355 0.370 0.375 0.355 0.360 26,000 9,250 0.3558 0.087 0.090 0.092 0.087 0.088 106,555 0.0868 -6.58%
2009-12-24 0 0.380 0.310 0.380 0.340 0.380 42,000 14,440 0.3438 0.093 0.076 0.093 0.083 0.093 172,128 0.0839 11.76%
2009-12-23 0 0.340 0.320 0.340 0.330 0.340 50,000 16,540 0.3308 0.083 0.078 0.083 0.081 0.083 204,914 0.0807 0.00%
2009-12-22 0 0.340 0.315 0.340 - - 0 0 - 0.083 0.077 0.083 - - 0 - -1.45%
2009-12-21 0 0.345 0.305 0.345 - - 0 0 - 0.084 0.074 0.084 - - 0 - 0.00%
2009-12-18 0 0.345 0.310 0.345 0.300 0.345 148,000 47,310 0.3197 0.084 0.076 0.084 0.073 0.084 606,546 0.0780 0.00%
2009-12-17 0 0.345 0.320 0.345 - - 0 0 - 0.084 0.078 0.084 - - 0 - 0.00%
2009-12-16 0 0.345 0.330 0.345 0.325 0.345 222,000 73,730 0.3321 0.084 0.081 0.084 0.079 0.084 909,819 0.0810 -6.76%
2009-12-15 0 0.370 0.330 0.370 - - 0 0 - 0.090 0.081 0.090 - - 0 - 0.00%
2009-12-14 0 0.370 0.330 0.370 - - 0 0 - 0.090 0.081 0.090 - - 0 - 0.00%
2009-12-11 0 0.370 0.370 0.375 0.340 0.340 40,000 13,600 0.3400 0.090 0.090 0.092 0.083 0.083 163,931 0.0830 1.37%
2009-12-10 0 0.365 0.330 0.365 - - 0 0 - 0.089 0.081 0.089 - - 0 - 0.00%
2009-12-09 0 0.365 0.340 0.365 - - 0 0 - 0.089 0.083 0.089 - - 0 - 0.00%
2009-12-08 0 0.365 0.350 0.365 0.365 0.365 180,000 65,700 0.3650 0.089 0.085 0.089 0.089 0.089 737,691 0.0891 0.00%
2009-12-07 0 0.365 0.345 0.365 0.345 0.365 40,000 13,840 0.3460 0.089 0.084 0.089 0.084 0.089 163,931 0.0844 -1.35%
2009-12-04 0 0.370 0.370 0.375 0.345 0.375 1,020,000 362,180 0.3551 0.090 0.090 0.092 0.084 0.092 4,180,249 0.0866 -2.63%
2009-12-03 0 0.380 0.360 0.380 0.370 0.390 446,000 168,880 0.3787 0.093 0.088 0.093 0.090 0.095 1,827,834 0.0924 0.00%
2009-12-02 0 0.380 0.370 0.385 0.355 0.385 1,212,000 447,210 0.3690 0.093 0.090 0.094 0.087 0.094 4,967,120 0.0900 -3.80%
2009-12-01 0 0.395 0.375 0.395 0.375 0.410 366,000 139,460 0.3810 0.096 0.092 0.096 0.092 0.100 1,499,972 0.0930 -3.66%
2009-11-30 0 0.410 0.395 0.410 0.395 0.430 1,118,000 463,020 0.4142 0.100 0.096 0.100 0.096 0.105 4,581,881 0.1011 5.13%
2009-11-27 0 0.390 0.380 0.390 0.340 0.440 1,476,000 575,070 0.3896 0.095 0.093 0.095 0.083 0.107 6,049,067 0.0951 9.86%
2009-11-26 0 0.355 0.345 0.360 0.330 0.430 3,452,000 1,304,920 0.3780 0.087 0.084 0.088 0.081 0.105 14,147,275 0.0922 7.58%
2009-11-25 0 0.330 0.310 0.330 0.315 0.350 970,000 306,820 0.3163 0.081 0.076 0.081 0.077 0.085 3,975,335 0.0772 4.76%
2009-11-24 0 0.315 0.300 0.315 0.310 0.315 184,000 57,640 0.3133 0.077 0.073 0.077 0.076 0.077 754,084 0.0764 1.61%
2009-11-23 0 0.310 0.300 0.315 - - 0 0 - 0.076 0.073 0.077 - - 0 - 0.00%
2009-11-20 0 0.310 0.300 0.315 - - 0 0 - 0.076 0.073 0.077 - - 0 - 0.00%
2009-11-19 0 0.310 0.300 0.315 - - 0 0 - 0.076 0.073 0.077 - - 0 - 0.00%
2009-11-18 0 0.310 0.300 0.315 - - 0 0 - 0.076 0.073 0.077 - - 0 - 0.00%
2009-11-17 0 0.310 0.310 0.315 0.310 0.310 4,000 1,240 0.3100 0.076 0.076 0.077 0.076 0.076 16,393 0.0756 0.00%
2009-11-16 0 0.310 0.300 0.315 - - 0 0 - 0.076 0.073 0.077 - - 0 - 0.00%
2009-11-13 0 0.310 0.275 0.310 - - 0 0 - 0.076 0.067 0.076 - - 0 - 0.00%
2009-11-12 0 0.310 0.310 0.315 0.300 0.300 64,000 19,200 0.3000 0.076 0.076 0.077 0.073 0.073 262,290 0.0732 -1.59%
2009-11-11 0 0.315 0.300 0.315 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2009-11-10 0 0.315 0.300 0.320 0.300 0.315 40,000 12,300 0.3075 0.077 0.073 0.078 0.073 0.077 163,931 0.0750 0.00%
2009-11-09 0 0.315 0.310 0.320 0.315 0.315 100,000 31,500 0.3150 0.077 0.076 0.078 0.077 0.077 409,828 0.0769 1.61%
2009-11-06 0 0.310 0.295 0.315 0.310 0.310 82,000 25,420 0.3100 0.076 0.072 0.077 0.076 0.076 336,059 0.0756 0.00%
2009-11-05 0 0.310 0.275 0.310 0.310 0.310 18,000 5,580 0.3100 0.076 0.067 0.076 0.076 0.076 73,769 0.0756 1.64%
2009-11-04 0 0.305 0.275 0.310 0.305 0.305 44,000 13,420 0.3050 0.074 0.067 0.076 0.074 0.074 180,324 0.0744 0.00%
2009-11-03 0 0.305 0.275 0.305 0.300 0.305 70,000 21,280 0.3040 0.074 0.067 0.074 0.073 0.074 286,880 0.0742 1.67%
2009-11-02 0 0.300 0.275 0.305 - - 0 0 - 0.073 0.067 0.074 - - 0 - 0.00%
2009-10-30 0 0.300 0.275 0.305 - - 0 0 - 0.073 0.067 0.074 - - 0 - 0.00%
2009-10-29 0 0.300 0.275 0.305 0.275 0.300 8,000 2,300 0.2875 0.073 0.067 0.074 0.067 0.073 32,786 0.0702 3.45%
2009-10-28 0 0.290 0.275 0.305 0.290 0.305 70,000 20,600 0.2943 0.071 0.067 0.074 0.071 0.074 286,880 0.0718 -3.33%
2009-10-27 0 0.300 0.300 - 0.300 0.300 400,000 120,000 0.3000 0.073 0.073 - 0.073 0.073 1,639,313 0.0732 0.00%
2009-10-23 0 0.300 0.275 0.305 0.300 0.300 100,000 30,000 0.3000 0.073 0.067 0.074 0.073 0.073 409,828 0.0732 0.00%
2009-10-22 0 0.300 0.275 0.310 0.300 0.300 268,000 80,400 0.3000 0.073 0.067 0.076 0.073 0.073 1,098,340 0.0732 0.00%
2009-10-21 0 0.300 0.275 0.300 0.300 0.300 250,000 75,000 0.3000 0.073 0.067 0.073 0.073 0.073 1,024,571 0.0732 0.00%
2009-10-20 0 0.300 0.270 0.310 0.300 0.300 100,000 30,000 0.3000 0.073 0.066 0.076 0.073 0.073 409,828 0.0732 1.69%
2009-10-19 0 0.295 0.275 0.300 - - 0 0 - 0.072 0.067 0.073 - - 0 - 0.00%
2009-10-16 0 0.295 0.265 0.310 - - 0 0 - 0.072 0.065 0.076 - - 0 - 0.00%
2009-10-15 0 0.295 0.260 0.310 - - 0 0 - 0.072 0.063 0.076 - - 0 - 0.00%
2009-10-14 0 0.295 0.270 0.325 - - 0 0 - 0.072 0.066 0.079 - - 0 - 0.00%
2009-10-13 0 0.295 0.265 0.320 - - 0 0 - 0.072 0.065 0.078 - - 0 - 0.00%
2009-10-12 0 0.295 0.265 0.380 0.295 0.295 2,000,000 590,000 0.2950 0.072 0.065 0.093 0.072 0.072 8,196,567 0.0720 0.00%
2009-10-09 0 0.295 0.270 0.380 - - 0 0 - 0.072 0.066 0.093 - - 0 - 0.00%
2009-10-08 0 0.295 0.270 0.380 - - 0 0 - 0.072 0.066 0.093 - - 0 - 0.00%
2009-10-07 0 0.295 0.270 0.390 - - 0 0 - 0.072 0.066 0.095 - - 0 - 0.00%
2009-10-06 0 0.295 0.270 0.380 - - 0 0 - 0.072 0.066 0.093 - - 0 - 0.00%
2009-10-05 0 0.295 0.270 0.375 - - 0 0 - 0.072 0.066 0.092 - - 0 - 0.00%
2009-10-02 0 0.295 0.270 0.380 - - 0 0 - 0.072 0.066 0.093 - - 0 - 0.00%
2009-09-30 0 0.295 0.265 - - - 0 0 - 0.072 0.065 - - - 0 - 0.00%
2009-09-29 0 0.295 0.270 0.380 - - 0 0 - 0.072 0.066 0.093 - - 0 - 0.00%
2009-09-28 0 0.295 0.270 0.340 - - 0 0 - 0.072 0.066 0.083 - - 0 - 0.00%
2009-09-25 0 0.295 0.270 - - - 0 0 - 0.072 0.066 - - - 0 - 0.00%
2009-09-24 0 0.295 0.275 0.380 - - 0 0 - 0.072 0.067 0.093 - - 0 - 0.00%
2009-09-23 0 0.295 0.275 0.320 0.270 0.300 176,000 50,920 0.2893 0.072 0.067 0.078 0.066 0.073 721,298 0.0706 -4.84%
2009-09-22 0 0.310 0.270 0.330 - - 0 0 - 0.076 0.066 0.081 - - 0 - 0.00%
2009-09-21 0 0.310 0.265 0.395 - - 0 0 - 0.076 0.065 0.096 - - 0 - 0.00%
2009-09-18 0 0.310 0.275 0.330 - - 0 0 - 0.076 0.067 0.081 - - 0 - 0.00%
2009-09-17 0 0.310 0.265 0.330 0.250 0.310 100,000 29,300 0.2930 0.076 0.065 0.081 0.061 0.076 409,828 0.0715 0.00%
2009-09-16 0 0.310 0.250 0.320 - - 0 0 - 0.076 0.061 0.078 - - 0 - 0.00%
2009-09-15 0 0.310 0.260 0.335 0.300 0.310 78,000 23,900 0.3064 0.076 0.063 0.082 0.073 0.076 319,666 0.0748 6.90%
2009-09-14 0 0.290 0.270 0.310 0.290 0.290 20,000 5,800 0.2900 0.071 0.066 0.076 0.071 0.071 81,966 0.0708 5.45%
2009-09-11 0 0.275 0.275 0.340 0.275 0.280 60,000 16,700 0.2783 0.067 0.067 0.083 0.067 0.068 245,897 0.0679 -20.29%
2009-09-10 0 0.345 0.270 0.350 0.270 0.345 144,000 39,180 0.2721 0.084 0.066 0.085 0.066 0.084 590,153 0.0664 27.78%
2009-09-09 0 0.270 0.270 0.350 0.265 0.290 138,000 37,520 0.2719 0.066 0.066 0.085 0.065 0.071 565,563 0.0663 -6.90%
2009-09-08 0 0.290 0.270 0.320 0.290 0.300 120,000 35,400 0.2950 0.071 0.066 0.078 0.071 0.073 491,794 0.0720 -10.77%
2009-09-07 0 0.325 0.285 0.330 0.250 0.325 342,000 107,350 0.3139 0.079 0.070 0.081 0.061 0.079 1,401,613 0.0766 8.33%
2009-09-04 0 0.300 0.255 0.300 0.270 0.300 286,000 81,620 0.2854 0.073 0.062 0.073 0.066 0.073 1,172,109 0.0696 25.00%
2009-09-03 0 0.240 0.240 0.265 0.240 0.245 210,000 51,400 0.2448 0.059 0.059 0.065 0.059 0.060 860,640 0.0597 0.00%
2009-09-02 0 0.240 0.240 0.275 0.240 0.295 214,000 53,880 0.2518 0.059 0.059 0.067 0.059 0.072 877,033 0.0614 -20.00%
2009-09-01 0 0.300 0.285 0.320 0.300 0.320 88,000 27,400 0.3114 0.073 0.070 0.078 0.073 0.078 360,649 0.0760 0.00%
2009-08-31 0 0.300 0.270 0.320 0.255 0.320 498,000 144,460 0.2901 0.073 0.066 0.078 0.062 0.078 2,040,945 0.0708 15.38%
2009-08-28 0 0.260 0.260 0.265 0.230 0.230 4,000 920 0.2300 0.063 0.063 0.065 0.056 0.056 16,393 0.0561 -1.89%
2009-08-27 0 0.265 0.255 0.265 0.245 0.295 342,000 92,560 0.2706 0.065 0.062 0.065 0.060 0.072 1,401,613 0.0660 12.77%
2009-08-26 0 0.235 0.227 0.280 - - 0 0 - 0.057 0.055 0.068 - - 0 - 0.00%
2009-08-25 0 0.235 0.220 0.295 - - 0 0 - 0.057 0.054 0.072 - - 0 - 0.00%
2009-08-24 0 0.235 0.220 0.260 0.234 0.235 204,000 47,936 0.2350 0.057 0.054 0.063 0.057 0.057 836,050 0.0573 6.33%
2009-08-21 0 0.221 0.202 0.230 - - 0 0 - 0.054 0.049 0.056 - - 0 - 0.00%
2009-08-20 0 0.221 0.210 0.230 - - 0 0 - 0.054 0.051 0.056 - - 0 - 0.00%
2009-08-19 0 0.221 0.215 0.221 0.221 0.230 434,000 96,318 0.2219 0.054 0.052 0.054 0.054 0.056 1,778,655 0.0542 -9.43%
2009-08-18 0 0.244 0.112 - - - 0 0 - 0.060 0.027 - - - 0 - 0.00%
2009-08-17 0 0.244 0.109 0.255 - - 0 0 - 0.060 0.027 0.062 - - 0 - 0.00%
2009-08-14 0 0.244 0.244 0.260 - - 0 0 - 0.060 0.060 0.063 - - 0 - 1.67%
2009-08-13 0 0.240 0.240 0.260 - - 0 0 - 0.059 0.059 0.063 - - 0 - 1.69%
2009-08-12 0 0.236 0.236 0.270 0.236 0.236 2,200,000 519,200 0.2360 0.058 0.058 0.066 0.058 0.058 9,016,224 0.0576 -7.45%
2009-08-11 0 0.255 0.235 0.255 0.235 0.255 4,000 980 0.2450 0.062 0.057 0.062 0.057 0.062 16,393 0.0598 0.00%
2009-08-10 0 0.255 0.235 0.255 - - 0 0 - 0.062 0.057 0.062 - - 0 - 0.00%
2009-08-07 0 0.255 0.240 0.255 0.255 0.255 40,000 10,200 0.2550 0.062 0.059 0.062 0.062 0.062 163,931 0.0622 2.00%
2009-08-06 0 0.250 0.240 0.260 - - 0 0 - 0.061 0.059 0.063 - - 0 - 0.00%
2009-08-05 0 0.250 0.250 0.315 - - 0 0 - 0.061 0.061 0.077 - - 0 - 0.00%
2009-08-04 0 0.250 0.250 0.255 0.250 0.255 220,000 55,100 0.2505 0.061 0.061 0.062 0.061 0.062 901,622 0.0611 0.00%
2009-08-03 0 0.250 0.240 0.250 0.235 0.250 204,000 49,290 0.2416 0.061 0.059 0.061 0.057 0.061 836,050 0.0590 0.00%
2009-07-31 0 0.250 0.235 0.270 - - 0 0 - 0.061 0.057 0.066 - - 0 - 0.00%
2009-07-30 0 0.250 0.233 - 0.230 0.250 294,000 72,670 0.2472 0.061 0.057 - 0.056 0.061 1,204,895 0.0603 6.38%
2009-07-29 0 0.235 0.225 0.248 0.234 0.240 426,000 101,054 0.2372 0.057 0.055 0.061 0.057 0.059 1,745,869 0.0579 -2.08%
2009-07-28 0 0.240 0.240 0.250 0.233 0.250 424,000 103,228 0.2435 0.059 0.059 0.061 0.057 0.061 1,737,672 0.0594 3.45%
2009-07-27 0 0.232 0.226 0.245 0.232 0.250 794,000 189,938 0.2392 0.057 0.055 0.060 0.057 0.061 3,254,037 0.0584 -7.20%
2009-07-24 0 0.250 0.237 0.250 0.235 0.255 766,000 184,460 0.2408 0.061 0.058 0.061 0.057 0.062 3,139,285 0.0588 -9.09%
2009-07-23 0 0.275 0.275 0.280 0.240 0.280 1,604,000 401,340 0.2502 0.067 0.067 0.068 0.059 0.068 6,573,647 0.0611 -8.33%
2009-07-22 0 0.300 0.141 0.300 - - 0 0 - 0.073 0.034 0.073 - - 0 - 0.00%
2009-07-21 0 0.300 0.111 0.345 - - 0 0 - 0.073 0.027 0.084 - - 0 - 0.00%
2009-07-20 0 0.300 0.183 0.345 - - 0 0 - 0.073 0.045 0.084 - - 0 - 0.00%
2009-07-17 0 0.300 0.181 0.300 - - 0 0 - 0.073 0.044 0.073 - - 0 - 0.00%
2009-07-16 0 0.300 0.181 0.330 - - 0 0 - 0.073 0.044 0.081 - - 0 - 0.00%
2009-07-15 0 0.300 0.231 0.330 - - 0 0 - 0.073 0.056 0.081 - - 0 - 0.00%
2009-07-14 0 0.300 0.176 0.330 - - 0 0 - 0.073 0.043 0.081 - - 0 - 0.00%
2009-07-13 0 0.300 0.171 0.345 - - 0 0 - 0.073 0.042 0.084 - - 0 - 0.00%
2009-07-10 0 0.300 0.169 0.300 - - 0 0 - 0.073 0.041 0.073 - - 0 - 0.00%
2009-07-09 0 0.300 0.157 0.310 - - 0 0 - 0.073 0.038 0.076 - - 0 - 0.00%
2009-07-08 0 0.300 0.159 0.300 - - 0 0 - 0.073 0.039 0.073 - - 0 - -3.23%
2009-07-07 0 0.310 0.169 0.310 - - 0 0 - 0.076 0.041 0.076 - - 0 - -3.12%
2009-07-06 0 0.320 0.167 0.320 - - 0 0 - 0.078 0.041 0.078 - - 0 - 0.00%
2009-07-03 0 0.320 0.151 0.320 - - 0 0 - 0.078 0.037 0.078 - - 0 - 0.00%
2009-07-02 0 0.320 0.151 0.320 - - 0 0 - 0.078 0.037 0.078 - - 0 - -3.03%
2009-06-30 0 0.330 0.158 0.335 - - 0 0 - 0.081 0.039 0.082 - - 0 - 0.00%
2009-06-29 0 0.330 0.151 0.330 - - 0 0 - 0.081 0.037 0.081 - - 0 - -2.94%
2009-06-26 0 0.340 0.201 0.340 0.345 0.345 20,000 6,900 0.3450 0.083 0.049 0.083 0.084 0.084 81,966 0.0842 13.33%
2009-06-25 0 0.300 0.132 0.340 - - 0 0 - 0.073 0.032 0.083 - - 0 - 0.00%
2009-06-24 0 0.300 0.156 0.345 - - 0 0 - 0.073 0.038 0.084 - - 0 - 0.00%
2009-06-23 0 0.300 0.135 0.340 - - 0 0 - 0.073 0.033 0.083 - - 0 - 0.00%
2009-06-22 0 0.300 0.129 0.340 - - 0 0 - 0.073 0.031 0.083 - - 0 - 0.00%
2009-06-19 0 0.300 0.300 0.340 - - 0 0 - 0.073 0.073 0.083 - - 0 - 0.00%
2009-06-18 0 0.300 0.129 0.300 - - 0 0 - 0.073 0.031 0.073 - - 0 - -6.25%
2009-06-17 0 0.320 0.141 0.345 - - 0 0 - 0.078 0.034 0.084 - - 0 - 0.00%
2009-06-16 0 0.320 0.142 0.320 - - 0 0 - 0.078 0.035 0.078 - - 0 - 0.00%
2009-06-15 0 0.320 0.142 0.350 - - 0 0 - 0.078 0.035 0.085 - - 0 - 0.00%
2009-06-12 0 0.320 0.260 0.350 - - 0 0 - 0.078 0.063 0.085 - - 0 - 0.00%
2009-06-11 0 0.320 0.260 0.320 - - 0 0 - 0.078 0.063 0.078 - - 0 - 0.00%
2009-06-10 0 0.320 0.142 0.320 - - 0 0 - 0.078 0.035 0.078 - - 0 - 0.00%
2009-06-09 0 0.320 0.260 0.355 - - 0 0 - 0.078 0.063 0.087 - - 0 - 0.00%
2009-06-08 0 0.320 0.260 0.355 - - 0 0 - 0.078 0.063 0.087 - - 0 - 0.00%
2009-06-05 0 0.320 0.260 0.320 - - 0 0 - 0.078 0.063 0.078 - - 0 - 0.00%
2009-06-04 0 0.320 0.295 0.320 0.280 0.350 146,000 45,340 0.3105 0.078 0.072 0.078 0.068 0.085 598,349 0.0758 -7.25%
2009-06-03 0 0.345 0.260 0.345 0.345 0.345 174,000 60,030 0.3450 0.084 0.063 0.084 0.084 0.084 713,101 0.0842 43.75%
2009-06-02 0 0.240 0.109 0.260 - - 0 0 - 0.059 0.027 0.063 - - 0 - 0.00%
2009-06-01 0 0.240 0.109 - - - 0 0 - 0.059 0.027 - - - 0 - 0.00%
2009-05-29 0 0.240 0.116 - - - 0 0 - 0.059 0.028 - - - 0 - 0.00%
2009-05-27 0 0.240 0.109 - - - 0 0 - 0.059 0.027 - - - 0 - 0.00%
2009-05-26 0 0.240 0.240 0.260 0.220 0.220 180,000 39,600 0.2200 0.059 0.059 0.063 0.054 0.054 737,691 0.0537 0.00%
2009-05-25 0 0.240 0.122 0.260 - - 0 0 - 0.059 0.030 0.063 - - 0 - 0.00%
2009-05-22 0 0.240 0.220 0.260 0.240 0.240 300,000 72,000 0.2400 0.059 0.054 0.063 0.059 0.059 1,229,485 0.0586 0.00%
2009-05-21 0 0.240 0.109 0.240 0.240 0.240 50,000 12,000 0.2400 0.059 0.027 0.059 0.059 0.059 204,914 0.0586 9.09%
2009-05-20 0 0.220 0.109 0.220 0.220 0.220 90,000 19,800 0.2200 0.054 0.027 0.054 0.054 0.054 368,846 0.0537 0.00%
2009-05-19 0 0.220 0.180 0.220 0.200 0.220 56,000 11,320 0.2021 0.054 0.044 0.054 0.049 0.054 229,504 0.0493 10.00%
2009-05-18 0 0.200 0.200 - 0.180 0.180 4,000 720 0.1800 0.049 0.049 - 0.044 0.044 16,393 0.0439 0.00%
2009-05-15 0 0.200 0.122 - - - 0 0 - 0.049 0.030 - - - 0 - 0.00%
2009-05-14 0 0.200 0.180 - - - 0 0 - 0.049 0.044 - - - 0 - 0.00%
2009-05-13 0 0.200 0.126 0.220 0.200 0.200 50,000 10,000 0.2000 0.049 0.031 0.054 0.049 0.049 204,914 0.0488 -9.09%
2009-05-12 0 0.220 0.109 0.240 - - 0 0 - 0.054 0.027 0.059 - - 0 - 0.00%
2009-05-11 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-05-08 0 0.220 0.109 0.220 - - 0 0 - 0.054 0.027 0.054 - - 0 - 0.00%
2009-05-07 0 0.220 0.109 0.220 - - 0 0 - 0.054 0.027 0.054 - - 0 - 0.00%
2009-05-06 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-05-05 0 0.220 0.109 - - - 2,512,000 552,640 0.2200 0.054 0.027 - - - 10,294,888 0.0537 0.00%
2009-05-04 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-04-30 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-04-29 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-04-28 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-04-27 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-04-24 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-04-23 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-04-22 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-04-21 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-04-20 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-04-17 0 0.220 0.109 - - - 0 0 - 0.054 0.027 - - - 0 - 0.00%
2009-04-16 0 0.220 0.109 - 0.220 0.220 2,000 440 0.2200 0.054 0.027 - 0.054 0.054 8,197 0.0537 10.00%
2009-04-15 0 0.200 0.200 - - - 0 0 - 0.049 0.049 - - - 0 - 2.56%
2009-04-14 0 0.195 0.108 0.210 - - 0 0 - 0.048 0.026 0.051 - - 0 - 0.00%
2009-04-09 0 0.195 0.108 - - - 0 0 - 0.048 0.026 - - - 0 - 0.00%
2009-04-08 0 0.195 0.108 - - - 0 0 - 0.048 0.026 - - - 0 - 0.00%
2009-04-07 0 0.195 0.108 - - - 0 0 - 0.048 0.026 - - - 0 - 0.00%
2009-04-06 0 0.195 0.108 - - - 0 0 - 0.048 0.026 - - - 0 - 0.00%
2009-04-03 0 0.195 0.108 0.200 - - 0 0 - 0.048 0.026 0.049 - - 0 - 0.00%
2009-04-02 0 0.195 0.115 - 0.155 0.195 82,000 15,110 0.1843 0.048 0.028 - 0.038 0.048 336,059 0.0450 44.44%
2009-04-01 0 0.135 0.115 0.200 - - 0 0 - 0.033 0.028 0.049 - - 0 - 0.00%
2009-03-31 0 0.135 0.108 0.200 - - 0 0 - 0.033 0.026 0.049 - - 0 - 0.00%
2009-03-30 0 0.135 0.108 0.200 - - 0 0 - 0.033 0.026 0.049 - - 0 - 0.00%
2009-03-27 0 0.135 0.135 0.200 - - 0 0 - 0.033 0.033 0.049 - - 0 - 8.00%
2009-03-26 0 0.125 0.081 0.200 - - 0 0 - 0.031 0.020 0.049 - - 0 - 0.00%
2009-03-25 0 0.125 0.081 0.200 - - 0 0 - 0.031 0.020 0.049 - - 0 - 0.00%
2009-03-24 0 0.125 0.081 0.200 - - 0 0 - 0.031 0.020 0.049 - - 0 - 0.00%
2009-03-23 0 0.125 0.081 0.200 - - 0 0 - 0.031 0.020 0.049 - - 0 - 0.00%
2009-03-20 0 0.125 0.125 0.200 - - 0 0 - 0.031 0.031 0.049 - - 0 - 15.74%
2009-03-19 0 0.108 0.093 0.200 - - 0 0 - 0.026 0.023 0.049 - - 0 - 0.00%
2009-03-18 0 0.108 0.092 0.200 - - 0 0 - 0.026 0.022 0.049 - - 0 - 0.00%
2009-03-17 0 0.108 0.095 0.200 - - 0 0 - 0.026 0.023 0.049 - - 0 - 0.00%
2009-03-16 0 0.108 0.099 0.200 - - 0 0 - 0.026 0.024 0.049 - - 0 - 0.00%
2009-03-13 0 0.108 0.108 0.200 0.108 0.108 2,000 216 0.1080 0.026 0.026 0.049 0.026 0.026 8,197 0.0264 -3.57%
2009-03-12 0 0.112 0.108 0.200 - - 0 0 - 0.027 0.026 0.049 - - 0 - 0.00%
2009-03-11 0 0.112 0.109 0.200 - - 0 0 - 0.027 0.027 0.049 - - 0 - 0.00%
2009-03-10 0 0.112 0.108 0.200 - - 0 0 - 0.027 0.026 0.049 - - 0 - 0.00%
2009-03-09 0 0.112 0.108 0.200 - - 0 0 - 0.027 0.026 0.049 - - 0 - 0.00%
2009-03-06 0 0.112 0.112 0.200 - - 0 0 - 0.027 0.027 0.049 - - 0 - 0.90%
2009-03-05 0 0.111 0.111 - 0.109 0.109 2,000 218 0.1090 0.027 0.027 - 0.027 0.027 8,197 0.0266 -26.00%
2009-03-04 0 0.150 0.109 0.150 - - 0 0 - 0.037 0.027 0.037 - - 0 - 0.00%
2009-03-03 0 0.150 0.109 0.150 - - 500 54 0.1080 0.037 0.027 0.037 - - 2,049 0.0264 -6.25%
2009-03-02 0 0.160 0.111 - - - 0 0 - 0.039 0.027 - - - 0 - 0.00%
2009-02-27 0 0.160 0.109 0.160 - - 0 0 - 0.039 0.027 0.039 - - 0 - 0.00%
2009-02-26 0 0.160 0.109 0.160 - - 0 0 - 0.039 0.027 0.039 - - 0 - 0.00%
2009-02-25 0 0.160 0.111 0.160 - - 0 0 - 0.039 0.027 0.039 - - 0 - 0.00%
2009-02-24 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-23 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-20 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-19 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-18 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-17 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-16 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-13 0 0.160 0.160 - - - 0 0 - 0.039 0.039 - - - 0 - 0.00%
2009-02-12 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-11 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-10 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-09 0 0.160 0.109 - - - 0 0 - 0.039 0.027 - - - 0 - 0.00%
2009-02-06 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-05 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-04 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-03 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-02-02 0 0.160 0.108 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-01-30 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-01-29 0 0.160 0.112 - - - 0 0 - 0.039 0.027 - - - 0 - 0.00%
2009-01-23 0 0.160 0.112 - - - 0 0 - 0.039 0.027 - - - 0 - 0.00%
2009-01-22 0 0.160 0.106 - - - 0 0 - 0.039 0.026 - - - 0 - 0.00%
2009-01-21 0 0.160 0.160 - 0.140 0.160 4,000 600 0.1500 0.039 0.039 - 0.034 0.039 16,393 0.0366 -8.57%
2009-01-20 0 0.175 0.112 - - - 0 0 - 0.043 0.027 - - - 0 - 0.00%
2009-01-19 0 0.175 0.106 - - - 0 0 - 0.043 0.026 - - - 0 - 0.00%
2009-01-16 0 0.175 0.113 0.180 - - 0 0 - 0.043 0.028 0.044 - - 0 - 0.00%
2009-01-15 0 0.175 0.110 0.175 - - 0 0 - 0.043 0.027 0.043 - - 0 - 0.00%
2009-01-14 0 0.175 0.109 - - - 0 0 - 0.043 0.027 - - - 0 - 0.00%
2009-01-13 0 0.175 0.113 0.199 - - 0 0 - 0.043 0.028 0.049 - - 0 - 0.00%
2009-01-12 0 0.175 0.109 0.188 - - 0 0 - 0.043 0.027 0.046 - - 0 - 0.00%
2009-01-09 0 0.175 0.180 0.190 0.170 0.170 18,000 3,060 0.1700 0.043 0.044 0.046 0.041 0.041 73,769 0.0415 2.94%
2009-01-08 0 0.170 0.140 0.170 - - 0 0 - 0.041 0.034 0.041 - - 0 - 0.00%
2009-01-07 0 0.170 0.109 0.170 - - 0 0 - 0.041 0.027 0.041 - - 0 - 0.00%
2009-01-06 0 0.170 0.110 0.170 - - 0 0 - 0.041 0.027 0.041 - - 0 - 0.00%
2009-01-05 0 0.170 0.112 0.170 - - 0 0 - 0.041 0.027 0.041 - - 0 - 0.00%
2009-01-02 0 0.170 0.150 0.170 - - 0 0 - 0.041 0.037 0.041 - - 0 - 0.00%
2008-12-31 0 0.170 0.118 0.170 - - 0 0 - 0.041 0.029 0.041 - - 0 - 0.00%
2008-12-30 0 0.170 0.105 - 0.150 0.170 194,000 30,100 0.1552 0.041 0.026 - 0.037 0.041 795,067 0.0379 13.33%
2008-12-29 0 0.150 0.076 0.150 - - 0 0 - 0.037 0.019 0.037 - - 0 - 0.00%
2008-12-24 0 0.150 0.125 0.150 0.170 0.170 52,000 8,840 0.1700 0.037 0.031 0.037 0.041 0.041 213,111 0.0415 36.36%
2008-12-23 0 0.110 0.059 0.170 - - 0 0 - 0.027 0.014 0.041 - - 0 - 0.00%
2008-12-22 0 0.110 0.069 0.175 - - 0 0 - 0.027 0.017 0.043 - - 0 - 0.00%
2008-12-19 0 0.110 0.096 0.170 0.110 0.110 2,000 220 0.1100 0.027 0.023 0.041 0.027 0.027 8,197 0.0268 -15.38%
2008-12-18 0 0.130 0.086 0.170 - - 0 0 - 0.032 0.021 0.041 - - 0 - 0.00%
2008-12-17 0 0.130 0.072 0.130 - - 0 0 - 0.032 0.018 0.032 - - 0 - -13.33%
2008-12-16 0 0.150 0.071 0.170 - - 0 0 - 0.037 0.017 0.041 - - 0 - 0.00%
2008-12-15 0 0.150 0.085 0.170 - - 0 0 - 0.037 0.021 0.041 - - 0 - 0.00%
2008-12-12 0 0.150 0.086 0.170 - - 0 0 - 0.037 0.021 0.041 - - 0 - 0.00%
2008-12-11 0 0.150 0.140 0.170 - - 0 0 - 0.037 0.034 0.041 - - 0 - 0.00%
2008-12-10 0 0.150 0.089 0.170 - - 0 0 - 0.037 0.022 0.041 - - 0 - 0.00%
2008-12-09 0 0.150 0.060 0.165 0.150 0.150 8,000 1,200 0.1500 0.037 0.015 0.040 0.037 0.037 32,786 0.0366 25.00%
2008-12-08 0 0.120 0.064 0.150 - - 0 0 - 0.029 0.016 0.037 - - 0 - 0.00%
2008-12-05 0 0.120 0.071 0.120 - - 0 0 - 0.029 0.017 0.029 - - 0 - -4.00%
2008-12-04 0 0.125 0.089 0.135 - - 0 0 - 0.031 0.022 0.033 - - 0 - 0.00%
2008-12-03 0 0.125 0.088 0.135 - - 0 0 - 0.031 0.021 0.033 - - 0 - 0.00%
2008-12-02 0 0.125 0.085 0.135 - - 0 0 - 0.031 0.021 0.033 - - 0 - 0.00%
2008-12-01 0 0.125 0.076 0.135 - - 0 0 - 0.031 0.019 0.033 - - 0 - 0.00%
2008-11-28 0 0.125 0.063 0.135 - - 0 0 - 0.031 0.015 0.033 - - 0 - 0.00%
2008-11-27 0 0.125 0.115 0.135 - - 0 0 - 0.031 0.028 0.033 - - 0 - 0.00%
2008-11-26 0 0.125 0.073 0.135 - - 0 0 - 0.031 0.018 0.033 - - 0 - 0.00%
2008-11-25 0 0.125 0.074 0.135 - - 0 0 - 0.031 0.018 0.033 - - 0 - 0.00%
2008-11-24 0 0.125 0.071 0.135 - - 0 0 - 0.031 0.017 0.033 - - 0 - 0.00%
2008-11-21 0 0.125 - 0.135 - - 0 0 - 0.031 - 0.033 - - 0 - 0.00%
2008-11-20 0 0.125 0.110 0.135 - - 0 0 - 0.031 0.027 0.033 - - 0 - 0.00%
2008-11-19 0 0.125 0.125 0.150 0.125 0.125 126,000 15,750 0.1250 0.031 0.031 0.037 0.031 0.031 516,384 0.0305 -13.79%
2008-11-18 0 0.145 0.125 0.150 - - 0 0 - 0.035 0.031 0.037 - - 0 - 0.00%
2008-11-17 0 0.145 0.125 0.150 - - 0 0 - 0.035 0.031 0.037 - - 0 - 0.00%
2008-11-14 0 0.145 0.125 0.159 - - 0 0 - 0.035 0.031 0.039 - - 0 - 0.00%
2008-11-13 0 0.145 0.125 0.159 - - 0 0 - 0.035 0.031 0.039 - - 0 - 0.00%
2008-11-12 0 0.145 0.125 0.159 - - 0 0 - 0.035 0.031 0.039 - - 0 - 0.00%
2008-11-11 0 0.145 0.125 0.159 - - 0 0 - 0.035 0.031 0.039 - - 0 - 0.00%
2008-11-10 0 0.145 0.125 0.165 - - 0 0 - 0.035 0.031 0.040 - - 0 - 0.00%
2008-11-07 0 0.145 0.145 0.195 0.145 0.165 154,000 23,930 0.1554 0.035 0.035 0.048 0.035 0.040 631,136 0.0379 -12.12%
2008-11-06 0 0.165 0.130 0.165 - - 0 0 - 0.040 0.032 0.040 - - 0 - 0.00%
2008-11-05 0 0.165 0.135 0.165 - - 0 0 - 0.040 0.033 0.040 - - 0 - 0.00%
2008-11-04 0 0.165 0.135 0.165 - - 0 0 - 0.040 0.033 0.040 - - 0 - 0.00%
2008-11-03 0 0.165 0.135 0.165 - - 0 0 - 0.040 0.033 0.040 - - 0 - 0.00%
2008-10-31 0 0.165 0.138 0.165 - - 0 0 - 0.040 0.034 0.040 - - 0 - -1.79%
2008-10-30 0 0.168 0.135 0.168 - - 0 0 - 0.041 0.033 0.041 - - 0 - 0.00%
2008-10-29 0 0.168 0.140 0.168 - - 0 0 - 0.041 0.034 0.041 - - 0 - 0.00%
2008-10-28 0 0.168 0.140 0.168 - - 0 0 - 0.041 0.034 0.041 - - 0 - 0.00%
2008-10-27 0 0.168 0.145 0.168 - - 0 0 - 0.041 0.035 0.041 - - 0 - -6.15%
2008-10-24 0 0.179 0.155 0.179 - - 0 0 - 0.044 0.038 0.044 - - 0 - 0.00%
2008-10-23 0 0.179 0.145 0.179 - - 0 0 - 0.044 0.035 0.044 - - 0 - 0.00%
2008-10-22 0 0.179 0.150 0.179 - - 0 0 - 0.044 0.037 0.044 - - 0 - -0.56%
2008-10-21 0 0.180 0.160 0.180 - - 0 0 - 0.044 0.039 0.044 - - 0 - 0.00%
2008-10-20 0 0.180 - 0.181 0.180 0.180 300,000 54,000 0.1800 0.044 - 0.044 0.044 0.044 1,229,485 0.0439 -4.76%
2008-10-17 0 0.189 0.180 0.189 - - 0 0 - 0.046 0.044 0.046 - - 0 - -3.08%
2008-10-16 0 0.195 0.178 0.195 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2008-10-15 0 0.195 0.180 0.195 - - 0 0 - 0.048 0.044 0.048 - - 0 - 0.00%
2008-10-14 0 0.195 0.180 0.195 - - 0 0 - 0.048 0.044 0.048 - - 0 - 0.00%
2008-10-13 0 0.195 0.100 0.195 - - 0 0 - 0.048 0.024 0.048 - - 0 - 0.00%
2008-10-10 0 0.195 - 0.198 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
2008-10-09 0 0.195 0.175 0.198 - - 0 0 - 0.048 0.043 0.048 - - 0 - 0.00%
2008-10-08 0 0.195 0.175 0.195 - - 0 0 - 0.048 0.043 0.048 - - 0 - -4.41%
2008-10-06 0 0.204 0.180 0.215 - - 0 0 - 0.050 0.044 0.052 - - 0 - 0.00%
2008-10-03 0 0.204 0.180 0.218 - - 0 0 - 0.050 0.044 0.053 - - 0 - 0.00%
2008-10-02 0 0.204 0.180 0.215 - - 0 0 - 0.050 0.044 0.052 - - 0 - 0.00%
2008-09-30 0 0.204 0.180 0.215 - - 0 0 - 0.050 0.044 0.052 - - 0 - 0.00%
2008-09-29 0 0.204 0.180 0.215 - - 0 0 - 0.050 0.044 0.052 - - 0 - 0.00%
2008-09-26 0 0.204 0.178 0.215 - - 0 0 - 0.050 0.043 0.052 - - 0 - 0.00%
2008-09-25 0 0.204 0.172 0.215 - - 0 0 - 0.050 0.042 0.052 - - 0 - 0.00%
2008-09-24 0 0.204 0.170 0.245 - - 0 0 - 0.050 0.041 0.060 - - 0 - 0.00%
2008-09-23 0 0.204 - 0.212 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
2008-09-22 0 0.204 0.185 0.215 - - 0 0 - 0.050 0.045 0.052 - - 0 - 0.00%
2008-09-19 0 0.204 0.185 0.212 - - 638,000 133,980 0.2100 0.050 0.045 0.052 - - 2,614,705 0.0512 0.00%
2008-09-18 0 0.204 0.182 0.204 - - 0 0 - 0.050 0.044 0.050 - - 0 - 0.00%
2008-09-17 0 0.204 0.180 0.215 - - 0 0 - 0.050 0.044 0.052 - - 0 - 0.00%
2008-09-16 0 0.204 0.185 0.204 0.185 0.204 4,000 778 0.1945 0.050 0.045 0.050 0.045 0.050 16,393 0.0475 -0.49%
2008-09-12 0 0.205 0.190 0.220 - - 0 0 - 0.050 0.046 0.054 - - 0 - 0.00%
2008-09-11 0 0.205 0.195 0.205 0.205 0.205 60,000 12,300 0.2050 0.050 0.048 0.050 0.050 0.050 245,897 0.0500 -4.65%
2008-09-10 0 0.215 0.195 0.215 0.195 0.215 588,000 119,838 0.2038 0.052 0.048 0.052 0.048 0.052 2,409,791 0.0497 -4.44%
2008-09-09 0 0.225 0.205 0.265 - - 0 0 - 0.055 0.050 0.065 - - 0 - 0.00%
2008-09-08 0 0.225 0.205 0.265 - - 0 0 - 0.055 0.050 0.065 - - 0 - 0.00%
2008-09-05 0 0.225 0.205 0.265 - - 0 0 - 0.055 0.050 0.065 - - 0 - 0.00%
2008-09-04 0 0.225 0.205 0.265 - - 0 0 - 0.055 0.050 0.065 - - 0 - 0.00%
2008-09-03 0 0.225 0.225 0.265 0.206 0.225 140,000 30,170 0.2155 0.055 0.055 0.065 0.050 0.055 573,760 0.0526 -4.26%
2008-09-02 0 0.235 0.206 - - - 0 0 - 0.057 0.050 - - - 0 - 0.00%
2008-09-01 0 0.235 0.230 - - - 0 0 - 0.057 0.056 - - - 0 - 0.00%
2008-08-29 0 0.235 0.235 0.260 0.230 0.230 26,000 5,980 0.2300 0.057 0.057 0.063 0.056 0.056 106,555 0.0561 -7.84%
2008-08-28 0 0.255 0.208 0.255 - - 0 0 - 0.062 0.051 0.062 - - 0 - 0.00%
2008-08-27 0 0.255 0.208 0.255 - - 0 0 - 0.062 0.051 0.062 - - 0 - 0.00%
2008-08-26 0 0.255 0.210 0.255 - - 0 0 - 0.062 0.051 0.062 - - 0 - 0.00%
2008-08-25 0 0.255 0.207 0.255 - - 0 0 - 0.062 0.051 0.062 - - 0 - 0.00%
2008-08-21 0 0.255 0.220 0.255 - - 0 0 - 0.062 0.054 0.062 - - 0 - 0.00%
2008-08-20 0 0.255 0.225 0.255 - - 0 0 - 0.062 0.055 0.062 - - 0 - 0.00%
2008-08-19 0 0.255 0.225 0.255 - - 0 0 - 0.062 0.055 0.062 - - 0 - 0.00%
2008-08-18 0 0.255 0.226 0.255 - - 0 0 - 0.062 0.055 0.062 - - 0 - 0.00%
2008-08-15 0 0.255 0.245 0.255 - - 0 0 - 0.062 0.060 0.062 - - 0 - 0.00%
2008-08-14 0 0.255 0.245 0.255 - - 0 0 - 0.062 0.060 0.062 - - 0 - -7.27%
2008-08-13 0 0.275 0.230 0.275 - - 0 0 - 0.067 0.056 0.067 - - 0 - -3.51%
2008-08-12 0 0.285 0.223 0.285 - - 0 0 - 0.070 0.054 0.070 - - 0 - 0.00%
2008-08-11 0 0.285 0.245 0.295 - - 0 0 - 0.070 0.060 0.072 - - 0 - 0.00%
2008-08-08 0 0.285 0.238 0.295 - - 0 0 - 0.070 0.058 0.072 - - 0 - 0.00%
2008-08-07 0 0.285 0.231 0.295 - - 0 0 - 0.070 0.056 0.072 - - 0 - 0.00%
2008-08-05 0 0.285 0.233 0.295 - - 0 0 - 0.070 0.057 0.072 - - 0 - 0.00%
2008-08-04 0 0.285 0.230 0.295 - - 0 0 - 0.070 0.056 0.072 - - 0 - 0.00%
2008-08-01 0 0.285 0.231 0.320 - - 0 0 - 0.070 0.056 0.078 - - 0 - 0.00%
2008-07-31 0 0.285 0.221 0.325 - - 0 0 - 0.070 0.054 0.079 - - 0 - 0.00%
2008-07-30 0 0.285 0.226 0.325 - - 0 0 - 0.070 0.055 0.079 - - 0 - 0.00%
2008-07-29 0 0.285 0.221 0.325 - - 0 0 - 0.070 0.054 0.079 - - 0 - 0.00%
2008-07-28 0 0.285 0.250 0.325 - - 0 0 - 0.070 0.061 0.079 - - 0 - 0.00%
2008-07-25 0 0.285 0.226 0.300 - - 0 0 - 0.070 0.055 0.073 - - 0 - 0.00%
2008-07-24 0 0.285 0.240 0.285 0.285 0.285 10,000 2,850 0.2850 0.070 0.059 0.070 0.070 0.070 40,983 0.0695 0.00%
2008-07-23 0 0.285 0.240 0.285 - - 0 0 - 0.070 0.059 0.070 - - 0 - 0.00%
2008-07-22 0 0.285 0.250 0.285 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2008-07-21 0 0.285 0.235 0.285 - - 0 0 - 0.070 0.057 0.070 - - 0 - 0.00%
2008-07-18 0 0.285 0.245 0.285 - - 0 0 - 0.070 0.060 0.070 - - 0 - 0.00%
2008-07-17 0 0.285 0.235 0.285 - - 0 0 - 0.070 0.057 0.070 - - 0 - 0.00%
2008-07-16 0 0.285 0.245 0.285 - - 0 0 - 0.070 0.060 0.070 - - 0 - 0.00%
2008-07-15 0 0.285 0.231 0.285 - - 0 0 - 0.070 0.056 0.070 - - 0 - 0.00%
2008-07-14 0 0.285 0.230 0.285 - - 0 0 - 0.070 0.056 0.070 - - 0 - 0.00%
2008-07-11 0 0.285 0.240 0.285 - - 0 0 - 0.070 0.059 0.070 - - 0 - 0.00%
2008-07-10 0 0.285 0.240 0.285 - - 0 0 - 0.070 0.059 0.070 - - 0 - 0.00%
2008-07-09 0 0.285 0.240 0.285 - - 0 0 - 0.070 0.059 0.070 - - 0 - 0.00%
2008-07-08 0 0.285 0.225 0.285 - - 0 0 - 0.070 0.055 0.070 - - 0 - 0.00%
2008-07-07 0 0.285 - 0.285 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
2008-07-04 0 0.285 0.221 0.285 - - 0 0 - 0.070 0.054 0.070 - - 0 - 0.00%
2008-07-03 0 0.285 0.230 0.285 - - 0 0 - 0.070 0.056 0.070 - - 0 - 0.00%
2008-07-02 0 0.285 0.231 0.285 - - 0 0 - 0.070 0.056 0.070 - - 0 - 0.00%
2008-06-30 0 0.285 0.231 0.285 - - 0 0 - 0.070 0.056 0.070 - - 0 - 0.00%
2008-06-27 0 0.285 0.230 0.285 - - 0 0 - 0.070 0.056 0.070 - - 0 - 0.00%
2008-06-26 0 0.285 0.250 0.285 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2008-06-25 0 0.285 0.245 0.285 - - 0 0 - 0.070 0.060 0.070 - - 0 - 0.00%
2008-06-24 0 0.285 0.250 0.285 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2008-06-23 0 0.285 0.250 0.285 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2008-06-20 0 0.285 0.250 0.285 - - 0 0 - 0.070 0.061 0.070 - - 0 - 0.00%
2008-06-19 0 0.285 0.255 0.285 - - 0 0 - 0.070 0.062 0.070 - - 0 - 0.00%
2008-06-18 0 0.285 0.255 - 0.285 0.285 14,000 3,990 0.2850 0.070 0.062 - 0.070 0.070 57,376 0.0695 0.00%
2008-06-17 0 0.285 0.255 0.300 - - 0 0 - 0.070 0.062 0.073 - - 0 - 0.00%
2008-06-16 0 0.285 0.250 0.300 - - 0 0 - 0.070 0.061 0.073 - - 0 - 0.00%
2008-06-13 0 0.285 0.250 0.300 - - 0 0 - 0.070 0.061 0.073 - - 0 - 0.00%
2008-06-12 0 0.285 0.250 0.300 - - 0 0 - 0.070 0.061 0.073 - - 0 - 0.00%
2008-06-11 0 0.285 0.255 0.300 - - 0 0 - 0.070 0.062 0.073 - - 0 - 0.00%
2008-06-10 0 0.285 0.255 0.300 - - 0 0 - 0.070 0.062 0.073 - - 0 - 0.00%
2008-06-06 0 0.285 0.260 0.300 - - 0 0 - 0.070 0.063 0.073 - - 0 - 0.00%
2008-06-05 0 0.285 0.270 0.300 - - 0 0 - 0.070 0.066 0.073 - - 0 - 0.00%
2008-06-04 0 0.285 0.250 0.300 - - 0 0 - 0.070 0.061 0.073 - - 0 - 0.00%
2008-06-03 0 0.285 0.250 0.300 - - 0 0 - 0.070 0.061 0.073 - - 0 - 0.00%
2008-06-02 0 0.285 0.280 0.300 0.285 0.285 20,000 5,700 0.2850 0.070 0.068 0.073 0.070 0.070 81,966 0.0695 5.56%
2008-05-30 0 0.270 0.270 0.300 0.270 0.270 48,000 12,960 0.2700 0.066 0.066 0.073 0.066 0.066 196,718 0.0659 0.00%
2008-05-29 0 0.270 0.248 0.270 - - 0 0 - 0.066 0.061 0.066 - - 0 - 0.00%
2008-05-28 0 0.270 0.250 0.270 0.250 0.285 178,000 47,250 0.2654 0.066 0.061 0.066 0.061 0.070 729,494 0.0648 -3.57%
2008-05-27 0 0.280 0.265 0.285 0.280 0.280 20,000 5,600 0.2800 0.068 0.065 0.070 0.068 0.068 81,966 0.0683 0.00%
2008-05-26 0 0.280 0.140 0.280 - - 0 0 - 0.068 0.034 0.068 - - 0 - -1.75%
2008-05-23 0 0.285 0.156 0.285 - - 0 0 - 0.070 0.038 0.070 - - 0 - 0.00%
2008-05-22 0 0.285 0.160 0.285 - - 0 0 - 0.070 0.039 0.070 - - 0 - 0.00%
2008-05-21 0 0.285 0.160 0.285 - - 0 0 - 0.070 0.039 0.070 - - 0 - 0.00%
2008-05-20 0 0.285 0.154 0.285 - - 0 0 - 0.070 0.038 0.070 - - 0 - 0.00%
2008-05-19 0 0.285 0.211 0.285 - - 0 0 - 0.070 0.051 0.070 - - 0 - 0.00%
2008-05-16 0 0.285 0.206 0.285 - - 0 0 - 0.070 0.050 0.070 - - 0 - 0.00%
2008-05-15 0 0.285 0.212 0.285 - - 0 0 - 0.070 0.052 0.070 - - 0 - 0.00%
2008-05-14 0 0.285 0.202 0.285 0.285 0.285 20,000 5,700 0.2850 0.070 0.049 0.070 0.070 0.070 81,966 0.0695 0.00%
2008-05-13 0 0.285 0.205 0.285 - - 0 0 - 0.070 0.050 0.070 - - 0 - 0.00%
2008-05-09 0 0.285 0.250 0.285 0.285 0.285 100,000 28,500 0.2850 0.070 0.061 0.070 0.070 0.070 409,828 0.0695 0.00%
2008-05-08 0 0.285 0.240 0.285 - - 0 0 - 0.070 0.059 0.070 - - 0 - 0.00%
2008-05-07 0 0.285 0.240 0.285 - - 0 0 - 0.070 0.059 0.070 - - 0 - 0.00%
2008-05-06 0 0.285 0.260 0.285 - - 0 0 - 0.070 0.063 0.070 - - 0 - 0.00%
2008-05-05 0 0.285 0.241 0.285 - - 0 0 - 0.070 0.059 0.070 - - 0 - 0.00%
2008-05-02 0 0.285 0.285 0.300 - - 0 0 - 0.070 0.070 0.073 - - 0 - 1.79%
2008-04-30 0 0.280 0.240 0.300 - - 0 0 - 0.068 0.059 0.073 - - 0 - 0.00%
2008-04-29 0 0.280 0.240 0.300 - - 0 0 - 0.068 0.059 0.073 - - 0 - 0.00%
2008-04-28 0 0.280 0.245 0.300 - - 0 0 - 0.068 0.060 0.073 - - 0 - 0.00%
2008-04-25 0 0.280 0.231 0.300 - - 0 0 - 0.068 0.056 0.073 - - 0 - 0.00%
2008-04-24 0 0.280 0.200 - - - 0 0 - 0.068 0.049 - - - 0 - 0.00%
2008-04-23 0 0.280 0.231 - - - 0 0 - 0.068 0.056 - - - 0 - 0.00%
2008-04-22 0 0.280 0.230 0.280 - - 0 0 - 0.068 0.056 0.068 - - 0 - 0.00%
2008-04-21 0 0.280 0.250 0.280 0.280 0.280 102,000 28,560 0.2800 0.068 0.061 0.068 0.068 0.068 418,025 0.0683 0.00%
2008-04-18 0 0.280 0.250 0.280 0.280 0.280 20,000 5,600 0.2800 0.068 0.061 0.068 0.068 0.068 81,966 0.0683 -6.67%
2008-04-17 0 0.300 0.250 0.300 - - 0 0 - 0.073 0.061 0.073 - - 0 - -3.23%
2008-04-16 0 0.310 0.250 0.330 - - 0 0 - 0.076 0.061 0.081 - - 0 - 0.00%
2008-04-15 0 0.310 0.250 - - - 0 0 - 0.076 0.061 - - - 0 - 0.00%
2008-04-14 0 0.310 0.250 0.330 - - 0 0 - 0.076 0.061 0.081 - - 0 - 0.00%
2008-04-11 0 0.310 0.250 - - - 0 0 - 0.076 0.061 - - - 0 - 0.00%
2008-04-10 0 0.310 0.250 0.405 - - 0 0 - 0.076 0.061 0.099 - - 0 - 0.00%
2008-04-09 0 0.310 0.255 0.400 - - 0 0 - 0.076 0.062 0.098 - - 0 - 0.00%
2008-04-08 0 0.310 0.255 0.400 - - 0 0 - 0.076 0.062 0.098 - - 0 - 0.00%
2008-04-07 0 0.310 0.250 0.320 - - 0 0 - 0.076 0.061 0.078 - - 0 - 0.00%
2008-04-03 0 0.310 0.255 0.400 - - 0 0 - 0.076 0.062 0.098 - - 0 - 0.00%
2008-04-02 0 0.310 0.250 0.395 - - 0 0 - 0.076 0.061 0.096 - - 0 - 0.00%
2008-04-01 0 0.310 0.255 0.310 0.290 0.310 54,000 15,740 0.2915 0.076 0.062 0.076 0.071 0.076 221,307 0.0711 6.90%
2008-03-31 0 0.290 0.211 0.290 0.290 0.290 30,000 8,700 0.2900 0.071 0.051 0.071 0.071 0.071 122,949 0.0708 0.00%
2008-03-28 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-03-27 0 0.290 0.255 0.290 - - 0 0 - 0.071 0.062 0.071 - - 0 - 0.00%
2008-03-26 0 0.290 0.250 0.290 - - 0 0 - 0.071 0.061 0.071 - - 0 - 0.00%
2008-03-25 0 0.290 0.250 0.290 0.290 0.290 70,000 20,300 0.2900 0.071 0.061 0.071 0.071 0.071 286,880 0.0708 0.00%
2008-03-20 0 0.290 0.240 0.290 0.240 0.290 404,000 113,760 0.2816 0.071 0.059 0.071 0.059 0.071 1,655,707 0.0687 0.00%
2008-03-19 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-03-18 0 0.290 0.220 0.300 - - 0 0 - 0.071 0.054 0.073 - - 0 - 0.00%
2008-03-17 0 0.290 0.250 0.320 - - 0 0 - 0.071 0.061 0.078 - - 0 - 0.00%
2008-03-14 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-03-13 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-03-12 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-03-11 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-03-10 0 0.290 0.250 0.320 0.290 0.290 100,000 29,000 0.2900 0.071 0.061 0.078 0.071 0.071 409,828 0.0708 0.00%
2008-03-07 0 0.290 0.250 0.350 0.290 0.290 250,000 72,500 0.2900 0.071 0.061 0.085 0.071 0.071 1,024,571 0.0708 0.00%
2008-03-06 0 0.290 0.255 0.290 - - 0 0 - 0.071 0.062 0.071 - - 0 - 0.00%
2008-03-05 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-03-04 0 0.290 0.260 0.350 - - 0 0 - 0.071 0.063 0.085 - - 0 - 0.00%
2008-03-03 0 0.290 0.260 0.310 0.290 0.290 20,000 5,800 0.2900 0.071 0.063 0.076 0.071 0.071 81,966 0.0708 0.00%
2008-02-29 0 0.290 0.260 0.290 - - 0 0 - 0.071 0.063 0.071 - - 0 - 0.00%
2008-02-28 0 0.290 0.260 0.290 - - 0 0 - 0.071 0.063 0.071 - - 0 - 0.00%
2008-02-27 0 0.290 0.260 0.290 0.260 0.290 412,000 112,780 0.2737 0.071 0.063 0.071 0.063 0.071 1,688,493 0.0668 0.00%
2008-02-26 0 0.290 0.260 0.290 0.270 0.290 382,000 103,780 0.2717 0.071 0.063 0.071 0.066 0.071 1,565,544 0.0663 -1.69%
2008-02-25 0 0.295 0.270 0.350 - - 0 0 - 0.072 0.066 0.085 - - 0 - 0.00%
2008-02-22 0 0.295 0.270 0.320 - - 1,820 537 0.2951 0.072 0.066 0.078 - - 7,459 0.0720 0.00%
2008-02-21 0 0.295 0.270 0.380 - - 0 0 - 0.072 0.066 0.093 - - 0 - 0.00%
2008-02-20 0 0.295 0.270 0.350 - - 0 0 - 0.072 0.066 0.085 - - 0 - 0.00%
2008-02-19 0 0.295 0.265 0.350 - - 0 0 - 0.072 0.065 0.085 - - 0 - 0.00%
2008-02-18 0 0.295 0.285 0.350 0.295 0.295 100,000 29,500 0.2950 0.072 0.070 0.085 0.072 0.072 409,828 0.0720 -1.67%
2008-02-15 0 0.300 0.300 0.320 0.290 0.290 92,000 26,680 0.2900 0.073 0.073 0.078 0.071 0.071 377,042 0.0708 3.45%
2008-02-14 0 0.290 0.290 0.350 - - 0 0 - 0.071 0.071 0.085 - - 0 - 0.00%
2008-02-13 0 0.290 0.250 0.330 - - 0 0 - 0.071 0.061 0.081 - - 0 - 0.00%
2008-02-12 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-02-11 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-02-06 0 0.290 0.250 0.345 - - 0 0 - 0.071 0.061 0.084 - - 0 - 0.00%
2008-02-05 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-02-04 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-02-01 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-01-31 0 0.290 0.250 0.350 - - 0 0 - 0.071 0.061 0.085 - - 0 - 0.00%
2008-01-30 0 0.290 0.280 0.320 0.280 0.315 1,220,000 351,500 0.2881 0.071 0.068 0.078 0.068 0.077 4,999,906 0.0703 0.00%
2008-01-29 0 0.290 0.290 0.350 - - 0 0 - 0.071 0.071 0.085 - - 0 - 3.57%
2008-01-28 0 0.280 0.260 0.320 0.250 0.320 760,000 213,640 0.2811 0.068 0.063 0.078 0.061 0.078 3,114,696 0.0686 -13.85%
2008-01-25 0 0.325 0.265 0.350 - - 0 0 - 0.079 0.065 0.085 - - 0 - 0.00%
2008-01-24 0 0.325 0.255 0.350 - - 0 0 - 0.079 0.062 0.085 - - 0 - 0.00%
2008-01-23 0 0.325 0.250 - - - 0 0 - 0.079 0.061 - - - 0 - 0.00%
2008-01-22 0 0.325 0.250 0.350 - - 0 0 - 0.079 0.061 0.085 - - 0 - 0.00%
2008-01-21 0 0.325 0.265 - - - 0 0 - 0.079 0.065 - - - 0 - 0.00%
2008-01-18 0 0.325 0.350 - 0.325 0.350 184,000 60,300 0.3277 0.079 0.085 - 0.079 0.085 754,084 0.0800 -7.14%
2008-01-17 0 0.350 0.275 0.350 - - 0 0 - 0.085 0.067 0.085 - - 0 - -1.41%
2008-01-16 0 0.355 0.260 0.380 - - 0 0 - 0.087 0.063 0.093 - - 0 - 0.00%
2008-01-15 0 0.355 0.305 0.355 0.300 0.365 134,000 41,510 0.3098 0.087 0.074 0.087 0.073 0.089 549,170 0.0756 -4.05%
2008-01-14 0 0.370 0.315 0.390 - - 0 0 - 0.090 0.077 0.095 - - 0 - 0.00%
2008-01-11 0 0.370 0.330 0.435 - - 0 0 - 0.090 0.081 0.106 - - 0 - 0.00%
2008-01-10 0 0.370 0.370 0.405 0.370 0.390 204,000 76,480 0.3749 0.090 0.090 0.099 0.090 0.095 836,050 0.0915 -8.64%
2008-01-09 0 0.405 0.325 0.425 - - 0 0 - 0.099 0.079 0.104 - - 0 - 0.00%
2008-01-08 0 0.405 0.310 0.425 - - 0 0 - 0.099 0.076 0.104 - - 0 - 0.00%
2008-01-07 0 0.405 0.320 0.435 - - 0 0 - 0.099 0.078 0.106 - - 0 - 0.00%
2008-01-04 0 0.405 0.310 0.405 - - 0 0 - 0.099 0.076 0.099 - - 0 - 0.00%
2008-01-03 0 0.405 0.305 0.410 0.405 0.405 300,000 121,500 0.4050 0.099 0.074 0.100 0.099 0.099 1,229,485 0.0988 3.85%
2008-01-02 0 0.390 0.310 0.400 0.350 0.390 106,000 37,340 0.3523 0.095 0.076 0.098 0.085 0.095 434,418 0.0860 2.63%
2007-12-31 0 0.380 0.305 - 0.375 0.380 32,000 12,140 0.3794 0.093 0.074 - 0.092 0.093 131,145 0.0926 15.15%
2007-12-28 0 0.330 0.300 0.375 - - 0 0 - 0.081 0.073 0.092 - - 0 - 0.00%
2007-12-27 0 0.330 0.330 0.375 0.305 0.380 26,000 9,580 0.3685 0.081 0.081 0.092 0.074 0.093 106,555 0.0899 0.00%
2007-12-24 0 0.330 0.280 0.380 - - 0 0 - 0.081 0.068 0.093 - - 0 - 0.00%
2007-12-21 0 0.330 0.305 0.380 - - 0 0 - 0.081 0.074 0.093 - - 0 - 0.00%
2007-12-20 0 0.330 0.305 0.380 - - 0 0 - 0.081 0.074 0.093 - - 0 - 0.00%
2007-12-19 0 0.330 0.330 0.360 - - 0 0 - 0.081 0.081 0.088 - - 0 - 6.45%
2007-12-18 0 0.310 0.310 0.360 0.280 0.280 50,000 14,000 0.2800 0.076 0.076 0.088 0.068 0.068 204,914 0.0683 -18.42%
2007-12-17 0 0.380 0.295 0.800 - - 0 0 - 0.093 0.072 0.195 - - 0 - 0.00%
2007-12-14 0 0.380 0.310 0.800 - - 0 0 - 0.093 0.076 0.195 - - 0 - 0.00%
2007-12-13 0 0.380 0.315 0.800 - - 0 0 - 0.093 0.077 0.195 - - 0 - 0.00%
2007-12-12 0 0.380 0.315 0.800 - - 0 0 - 0.093 0.077 0.195 - - 0 - 0.00%
2007-12-11 0 0.380 0.325 0.400 - - 0 0 - 0.093 0.079 0.098 - - 0 - 0.00%
2007-12-10 0 0.380 0.325 0.400 - - 0 0 - 0.093 0.079 0.098 - - 0 - 0.00%
2007-12-07 0 0.380 0.330 0.400 0.380 0.380 50,000 19,000 0.3800 0.093 0.081 0.098 0.093 0.093 204,914 0.0927 -9.52%
2007-12-06 0 0.420 0.335 0.420 0.315 0.425 34,000 12,280 0.3612 0.102 0.082 0.102 0.077 0.104 139,342 0.0881 16.67%
2007-12-05 0 0.360 0.315 - - - 0 0 - 0.088 0.077 - - - 0 - 0.00%
2007-12-04 0 0.360 0.315 0.460 - - 0 0 - 0.088 0.077 0.112 - - 0 - 0.00%
2007-12-03 0 0.360 0.315 - - - 0 0 - 0.088 0.077 - - - 0 - 0.00%
2007-11-30 0 0.360 0.360 0.380 - - 0 0 - 0.088 0.088 0.093 - - 0 - 2.86%
2007-11-29 0 0.350 0.320 - - - 0 0 - 0.085 0.078 - - - 0 - 0.00%
2007-11-28 0 0.350 0.330 - - - 0 0 - 0.085 0.081 - - - 0 - 0.00%
2007-11-27 0 0.350 0.310 0.400 - - 0 0 - 0.085 0.076 0.098 - - 0 - 0.00%
2007-11-26 0 0.350 0.350 0.380 0.350 0.350 1,040,500 364,190 0.3500 0.085 0.085 0.093 0.085 0.085 4,264,264 0.0854 0.00%
2007-11-23 0 0.350 0.330 0.380 - - 0 0 - 0.085 0.081 0.093 - - 0 - 0.00%
2007-11-22 0 0.350 0.350 0.430 0.350 0.350 24,000 8,400 0.3500 0.085 0.085 0.105 0.085 0.085 98,359 0.0854 1.45%
2007-11-21 0 0.345 0.315 0.380 - - 0 0 - 0.084 0.077 0.093 - - 0 - 0.00%
2007-11-20 0 0.345 0.315 0.370 - - 0 0 - 0.084 0.077 0.090 - - 0 - 0.00%
2007-11-19 0 0.345 0.345 - - - 0 0 - 0.084 0.084 - - - 0 - 6.15%
2007-11-16 0 0.325 0.325 0.400 0.325 0.325 6,000 1,950 0.3250 0.079 0.079 0.098 0.079 0.079 24,590 0.0793 -9.72%
2007-11-15 0 0.360 0.335 0.380 - - 0 0 - 0.088 0.082 0.093 - - 0 - 0.00%
2007-11-14 0 0.360 0.360 0.380 0.310 0.360 142,000 47,370 0.3336 0.088 0.088 0.093 0.076 0.088 581,956 0.0814 0.00%
2007-11-13 0 0.360 0.310 0.400 - - 0 0 - 0.088 0.076 0.098 - - 0 - 0.00%
2007-11-12 0 0.360 0.305 0.380 - - 0 0 - 0.088 0.074 0.093 - - 0 - 0.00%
2007-11-09 0 0.360 0.320 0.370 - - 0 0 - 0.088 0.078 0.090 - - 0 - 0.00%
2007-11-08 0 0.360 0.310 0.380 0.360 0.360 200,000 72,000 0.3600 0.088 0.076 0.093 0.088 0.088 819,657 0.0878 0.00%
2007-11-07 0 0.360 0.360 0.380 0.345 0.360 1,232,000 439,020 0.3563 0.088 0.088 0.093 0.084 0.088 5,049,085 0.0870 4.35%
2007-11-06 0 0.345 0.300 0.350 0.330 0.350 170,000 58,540 0.3444 0.084 0.073 0.085 0.081 0.085 696,708 0.0840 7.81%
2007-11-05 0 0.320 0.320 0.350 0.320 0.360 286,000 100,200 0.3503 0.078 0.078 0.085 0.078 0.088 1,172,109 0.0855 -8.57%
2007-11-02 0 0.350 0.340 0.350 0.350 0.360 3,212,000 1,147,200 0.3572 0.085 0.083 0.085 0.085 0.088 13,163,687 0.0871 0.00%
2007-11-01 0 0.350 0.330 0.380 0.350 0.350 552,000 193,200 0.3500 0.085 0.081 0.093 0.085 0.085 2,262,253 0.0854 -2.78%
2007-10-31 0 0.360 0.350 0.360 0.330 0.375 1,098,000 365,490 0.3329 0.088 0.085 0.088 0.081 0.092 4,499,915 0.0812 0.00%
2007-10-30 0 0.360 0.340 0.375 - - 0 0 - 0.088 0.083 0.092 - - 0 - 0.00%
2007-10-29 0 0.360 0.355 0.380 0.360 0.395 530,000 194,550 0.3671 0.088 0.087 0.093 0.088 0.096 2,172,090 0.0896 -5.26%
2007-10-26 0 0.380 0.350 0.390 0.375 0.380 1,000,000 378,500 0.3785 0.093 0.085 0.095 0.092 0.093 4,098,284 0.0924 5.56%
2007-10-25 0 0.360 0.320 0.360 - - 4,000 1,440 0.3600 0.088 0.078 0.088 - - 16,393 0.0878 0.00%
2007-10-24 0 0.360 0.340 0.375 0.360 0.360 752,000 270,720 0.3600 0.088 0.083 0.092 0.088 0.088 3,081,909 0.0878 0.00%
2007-10-23 0 0.360 0.305 0.360 0.335 0.360 158,000 56,630 0.3584 0.088 0.074 0.088 0.082 0.088 647,529 0.0875 7.46%
2007-10-22 0 0.335 0.335 0.380 0.305 0.360 352,000 126,610 0.3597 0.082 0.082 0.093 0.074 0.088 1,442,596 0.0878 -8.22%
2007-10-18 0 0.365 0.330 0.365 0.365 0.365 100,000 36,500 0.3650 0.089 0.081 0.089 0.089 0.089 409,828 0.0891 10.61%
2007-10-17 0 0.330 0.330 0.375 0.320 0.320 8,000 2,560 0.3200 0.081 0.081 0.092 0.078 0.078 32,786 0.0781 -8.33%
2007-10-16 0 0.360 0.315 0.375 - - 0 0 - 0.088 0.077 0.092 - - 0 - 0.00%
2007-10-15 0 0.360 0.360 0.380 0.360 0.360 478,000 172,080 0.3600 0.088 0.088 0.093 0.088 0.088 1,958,980 0.0878 -5.26%
2007-10-12 0 0.380 0.340 0.380 0.380 0.380 132,000 50,160 0.3800 0.093 0.083 0.093 0.093 0.093 540,973 0.0927 5.56%
2007-10-11 0 0.360 0.355 0.380 0.350 0.370 1,050,000 379,500 0.3614 0.088 0.087 0.093 0.085 0.090 4,303,198 0.0882 -2.70%
2007-10-10 0 0.370 0.305 0.370 0.340 0.370 54,000 19,860 0.3678 0.090 0.074 0.090 0.083 0.090 221,307 0.0897 8.82%
2007-10-09 0 0.340 0.340 0.370 - - 0 0 - 0.083 0.083 0.090 - - 0 - 1.49%
2007-10-08 0 0.335 0.335 0.370 0.330 0.335 126,000 42,130 0.3344 0.082 0.082 0.090 0.081 0.082 516,384 0.0816 -1.47%
2007-10-05 0 0.340 0.340 0.370 0.330 0.330 50,000 16,500 0.3300 0.083 0.083 0.090 0.081 0.081 204,914 0.0805 -2.86%
2007-10-04 0 0.350 0.350 0.370 0.350 0.350 424,000 147,800 0.3486 0.085 0.085 0.090 0.085 0.085 1,737,672 0.0851 0.00%
2007-10-03 0 0.350 0.330 0.370 0.350 0.350 1,040,000 364,000 0.3500 0.085 0.081 0.090 0.085 0.085 4,262,215 0.0854 0.00%
2007-10-02 0 0.350 0.330 0.370 0.350 0.350 30,000 10,500 0.3500 0.085 0.081 0.090 0.085 0.085 122,949 0.0854 2.94%
2007-09-28 0 0.340 0.340 0.385 0.340 0.340 200,000 68,000 0.3400 0.083 0.083 0.094 0.083 0.083 819,657 0.0830 -4.23%
2007-09-27 0 0.355 0.350 0.380 0.350 0.355 300,000 105,500 0.3517 0.087 0.085 0.093 0.085 0.087 1,229,485 0.0858 1.43%
2007-09-25 0 0.350 0.350 0.400 0.350 0.350 68,000 24,400 0.3588 0.085 0.085 0.098 0.085 0.085 278,683 0.0876 -6.67%
2007-09-24 0 0.375 0.350 0.375 - - 0 0 - 0.092 0.085 0.092 - - 0 - 0.00%
2007-09-21 0 0.375 0.355 0.375 - - 0 0 - 0.092 0.087 0.092 - - 0 - 0.00%
2007-09-20 0 0.375 0.370 0.400 0.375 0.375 10,000 3,750 0.3750 0.092 0.090 0.098 0.092 0.092 40,983 0.0915 -1.32%
2007-09-19 0 0.380 0.380 0.400 0.375 0.400 550,000 215,580 0.3920 0.093 0.093 0.098 0.092 0.098 2,254,056 0.0956 -7.32%
2007-09-18 0 0.410 0.405 0.410 0.380 0.420 2,210,000 872,880 0.3950 0.100 0.099 0.100 0.093 0.102 9,057,207 0.0964 3.80%
2007-09-17 0 0.395 0.395 0.400 0.360 0.410 236,000 86,970 0.3685 0.096 0.096 0.098 0.088 0.100 967,195 0.0899 -1.25%
2007-09-14 0 0.400 0.385 0.420 0.360 0.400 292,000 116,720 0.3997 0.098 0.094 0.102 0.088 0.098 1,196,699 0.0975 -2.44%
2007-09-13 0 0.410 0.400 0.420 0.400 0.425 510,000 206,650 0.4052 0.100 0.098 0.102 0.098 0.104 2,090,125 0.0989 -3.53%
2007-09-12 0 0.425 0.420 0.430 0.375 0.450 1,442,000 592,040 0.4106 0.104 0.102 0.105 0.092 0.110 5,909,725 0.1002 14.86%
2007-09-11 0 0.370 0.370 0.400 0.370 0.375 310,000 115,050 0.3711 0.090 0.090 0.098 0.090 0.092 1,270,468 0.0906 1.37%
2007-09-10 0 0.365 0.365 0.400 0.335 0.360 340,000 121,400 0.3571 0.089 0.089 0.098 0.082 0.088 1,393,416 0.0871 -1.35%
2007-09-07 0 0.370 0.365 0.400 0.365 0.370 150,000 55,390 0.3693 0.090 0.089 0.098 0.089 0.090 614,743 0.0901 1.37%
2007-09-06 0 0.365 0.350 0.365 0.335 0.370 872,000 301,620 0.3459 0.089 0.085 0.089 0.082 0.090 3,573,703 0.0844 -10.98%
2007-09-05 0 0.410 0.380 0.420 0.410 0.410 200,000 82,000 0.4100 0.100 0.093 0.102 0.100 0.100 819,657 0.1000 7.89%
2007-09-04 0 0.380 0.350 0.420 0.380 0.380 100,000 38,000 0.3800 0.093 0.085 0.102 0.093 0.093 409,828 0.0927 0.00%
2007-09-03 0 0.380 0.380 0.410 - - 0 0 - 0.093 0.093 0.100 - - 0 - 5.56%
2007-08-31 0 0.360 0.360 0.415 0.360 0.360 452,000 162,720 0.3600 0.088 0.088 0.101 0.088 0.088 1,852,424 0.0878 0.00%
2007-08-30 0 0.360 0.360 0.375 0.360 0.395 368,000 133,670 0.3632 0.088 0.088 0.092 0.088 0.096 1,508,168 0.0886 0.00%
2007-08-29 0 0.360 0.360 0.400 0.360 0.360 200,000 72,000 0.3600 0.088 0.088 0.098 0.088 0.088 819,657 0.0878 -4.00%
2007-08-28 0 0.375 0.375 0.400 0.370 0.370 140,000 51,800 0.3700 0.092 0.092 0.098 0.090 0.090 573,760 0.0903 -10.71%
2007-08-27 0 0.420 0.350 0.420 0.420 0.420 2,000 840 0.4200 0.102 0.085 0.102 0.102 0.102 8,197 0.1025 0.00%
2007-08-24 0 0.420 0.340 0.420 0.420 0.420 38,000 15,960 0.4200 0.102 0.083 0.102 0.102 0.102 155,735 0.1025 2.44%
2007-08-23 0 0.410 0.310 0.420 - - 0 0 - 0.100 0.076 0.102 - - 0 - 0.00%
2007-08-22 0 0.410 0.355 0.410 - - 0 0 - 0.100 0.087 0.100 - - 0 - 0.00%
2007-08-21 0 0.410 0.350 0.410 0.410 0.410 20,000 8,200 0.4100 0.100 0.085 0.100 0.100 0.100 81,966 0.1000 0.00%
2007-08-20 0 0.410 0.355 0.410 - - 0 0 - 0.100 0.087 0.100 - - 0 - 0.00%
2007-08-17 0 0.410 0.350 0.410 0.330 0.410 78,000 27,600 0.3538 0.100 0.085 0.100 0.081 0.100 319,666 0.0863 15.49%
2007-08-16 0 0.355 0.355 0.400 0.350 0.350 38,000 13,300 0.3500 0.087 0.087 0.098 0.085 0.085 155,735 0.0854 -20.22%
2007-08-15 0 0.445 0.355 0.450 - - 0 0 - 0.109 0.087 0.110 - - 0 - 0.00%
2007-08-14 0 0.445 0.345 0.445 0.360 0.445 100,000 40,750 0.4075 0.109 0.084 0.109 0.088 0.109 409,828 0.0994 3.49%
2007-08-13 0 0.430 0.355 0.430 - - 0 0 - 0.105 0.087 0.105 - - 0 - -4.44%
2007-08-10 0 0.450 0.365 0.450 0.365 0.480 198,000 84,300 0.4258 0.110 0.089 0.110 0.089 0.117 811,460 0.1039 18.42%
2007-08-09 0 0.380 0.330 0.380 0.380 0.400 166,000 64,640 0.3894 0.093 0.081 0.093 0.093 0.098 680,315 0.0950 -3.80%
2007-08-08 0 0.395 0.305 0.395 0.395 0.395 10,000 3,950 0.3950 0.096 0.074 0.096 0.096 0.096 40,983 0.0964 3.95%
2007-08-07 0 0.380 0.300 0.405 0.380 0.380 10,000 3,800 0.3800 0.093 0.073 0.099 0.093 0.093 40,983 0.0927 8.57%
2007-08-06 0 0.350 0.350 0.425 0.350 0.350 44,000 15,550 0.3534 0.085 0.085 0.104 0.085 0.085 180,324 0.0862 -7.89%
2007-08-03 0 0.380 0.370 0.425 - - 0 0 - 0.093 0.090 0.104 - - 0 - 0.00%
2007-08-02 0 0.380 0.380 0.435 0.365 0.375 70,000 26,150 0.3736 0.093 0.093 0.106 0.089 0.092 286,880 0.0912 -6.17%
2007-08-01 0 0.405 0.405 0.450 0.405 0.430 84,000 34,390 0.4094 0.099 0.099 0.110 0.099 0.105 344,256 0.0999 -10.00%
2007-07-31 0 0.450 0.415 0.450 0.450 0.450 30,000 13,500 0.4500 0.110 0.101 0.110 0.110 0.110 122,949 0.1098 4.65%
2007-07-30 0 0.430 0.410 0.470 0.380 0.430 78,000 30,720 0.3938 0.105 0.100 0.115 0.093 0.105 319,666 0.0961 7.50%
2007-07-27 0 0.400 0.365 0.450 0.400 0.400 100,000 40,000 0.4000 0.098 0.089 0.110 0.098 0.098 409,828 0.0976 -12.09%
2007-07-26 0 0.455 0.435 0.455 0.420 0.460 626,000 271,930 0.4344 0.111 0.106 0.111 0.102 0.112 2,565,526 0.1060 0.00%
2007-07-25 0 0.455 0.440 0.470 0.425 0.455 316,000 139,210 0.4405 0.111 0.107 0.115 0.104 0.111 1,295,058 0.1075 -1.09%
2007-07-24 0 0.460 0.435 0.470 0.410 0.460 2,054,000 897,330 0.4369 0.112 0.106 0.115 0.100 0.112 8,417,875 0.1066 12.20%
2007-07-23 0 0.410 0.410 0.420 0.410 0.435 96,000 40,610 0.4230 0.100 0.100 0.102 0.100 0.106 393,435 0.1032 -3.53%
2007-07-20 0 0.425 0.400 0.425 0.400 0.425 198,000 80,250 0.4053 0.104 0.098 0.104 0.098 0.104 811,460 0.0989 1.19%
2007-07-19 0 0.420 0.420 0.430 0.410 0.440 612,000 258,820 0.4229 0.102 0.102 0.105 0.100 0.107 2,508,150 0.1032 0.00%
2007-07-18 0 0.420 0.400 0.420 0.400 0.440 324,000 132,060 0.4076 0.102 0.098 0.102 0.098 0.107 1,327,844 0.0995 -4.55%
2007-07-17 0 0.440 0.405 0.440 0.440 0.440 100,000 44,000 0.4400 0.107 0.099 0.107 0.107 0.107 409,828 0.1074 0.00%
2007-07-16 0 0.440 0.435 0.440 0.435 0.440 158,000 69,080 0.4372 0.107 0.106 0.107 0.106 0.107 647,529 0.1067 14.29%
2007-07-13 0 0.385 0.385 0.430 0.380 0.385 160,000 61,000 0.3813 0.094 0.094 0.105 0.093 0.094 655,725 0.0930 -14.44%
2007-07-12 0 0.450 0.360 0.450 - - 0 0 - 0.110 0.088 0.110 - - 0 - 0.00%
2007-07-11 0 0.450 0.430 0.450 0.400 0.520 492,000 215,310 0.4376 0.110 0.105 0.110 0.098 0.127 2,016,356 0.1068 12.50%
2007-07-10 0 0.400 0.380 0.420 0.400 0.400 50,000 20,000 0.4000 0.098 0.093 0.102 0.098 0.098 204,914 0.0976 0.00%
2007-07-09 0 0.400 0.380 0.410 0.385 0.420 634,000 252,740 0.3986 0.098 0.093 0.100 0.094 0.102 2,598,312 0.0973 5.26%
2007-07-06 0 0.380 0.355 0.400 0.375 0.380 500,000 189,000 0.3780 0.093 0.087 0.098 0.092 0.093 2,049,142 0.0922 1.33%
2007-07-05 0 0.375 0.375 0.380 0.350 0.380 500,000 178,200 0.3564 0.092 0.092 0.093 0.085 0.093 2,049,142 0.0870 -3.85%
2007-07-04 0 0.390 0.365 0.390 0.360 0.390 50,000 18,600 0.3720 0.095 0.089 0.095 0.088 0.095 204,914 0.0908 0.00%
2007-07-03 0 0.390 0.360 0.390 - - 0 0 - 0.095 0.088 0.095 - - 0 - -2.50%
2007-06-29 0 0.400 0.380 0.400 0.400 0.400 120,000 48,000 0.4000 0.098 0.093 0.098 0.098 0.098 491,794 0.0976 5.26%
2007-06-28 0 0.380 0.380 0.400 0.380 0.385 450,000 171,250 0.3806 0.093 0.093 0.098 0.093 0.094 1,844,228 0.0929 -5.00%
2007-06-27 0 0.400 0.390 0.400 0.390 0.400 170,000 67,800 0.3988 0.098 0.095 0.098 0.095 0.098 696,708 0.0973 -1.23%
2007-06-26 0 0.405 0.400 0.410 0.400 0.410 394,000 159,180 0.4040 0.099 0.098 0.100 0.098 0.100 1,614,724 0.0986 -1.22%
2007-06-25 0 0.410 0.380 0.420 0.400 0.420 1,026,000 424,150 0.4134 0.100 0.093 0.102 0.098 0.102 4,204,839 0.1009 0.00%
2007-06-22 0 0.410 0.380 0.410 0.375 0.410 424,000 163,890 0.3865 0.100 0.093 0.100 0.092 0.100 1,737,672 0.0943 2.50%
2007-06-21 0 0.400 0.370 0.400 0.400 0.400 20,000 8,000 0.4000 0.098 0.090 0.098 0.098 0.098 81,966 0.0976 -4.76%
2007-06-20 0 0.420 0.400 0.420 0.395 0.435 330,000 134,420 0.4073 0.102 0.098 0.102 0.096 0.106 1,352,434 0.0994 -3.45%
2007-06-18 0 0.435 0.435 0.445 0.410 0.495 408,000 186,930 0.4582 0.106 0.106 0.109 0.100 0.121 1,672,100 0.1118 -12.12%
2007-06-15 0 0.495 0.455 0.495 0.450 0.510 982,000 482,700 0.4915 0.121 0.111 0.121 0.110 0.124 4,024,514 0.1199 -11.61%
2007-06-14 0 0.560 0.520 0.560 0.430 0.580 6,156,000 3,101,900 0.5039 0.137 0.127 0.137 0.105 0.142 25,229,034 0.1229 33.33%
2007-06-13 0 0.420 0.420 0.430 0.400 0.430 532,000 224,880 0.4227 0.102 0.102 0.105 0.098 0.105 2,180,287 0.1031 -5.62%
2007-06-12 0 0.445 0.405 0.445 0.400 0.475 288,000 120,310 0.4177 0.109 0.099 0.109 0.098 0.116 1,180,306 0.1019 -2.20%
2007-06-11 0 0.455 0.420 0.455 0.400 0.500 684,000 316,980 0.4634 0.111 0.102 0.111 0.098 0.122 2,803,226 0.1131 13.75%
2007-06-08 0 0.400 0.400 0.440 0.350 0.400 148,000 59,000 0.3986 0.098 0.098 0.107 0.085 0.098 606,546 0.0973 5.26%
2007-06-07 0 0.380 0.300 0.380 - - 0 0 - 0.093 0.073 0.093 - - 0 - 0.00%
2007-06-06 0 0.380 0.350 0.400 - - 0 0 - 0.093 0.085 0.098 - - 0 - 0.00%
2007-06-05 0 0.380 0.265 0.380 0.360 0.380 54,000 19,480 0.3607 0.093 0.065 0.093 0.088 0.093 221,307 0.0880 0.00%
2007-06-04 0 0.380 0.340 0.390 0.330 0.380 108,000 40,910 0.3788 0.093 0.083 0.095 0.081 0.093 442,615 0.0924 -7.32%
2007-06-01 0 0.410 0.295 0.410 0.420 0.420 162,000 68,540 0.4231 0.100 0.072 0.100 0.102 0.102 663,922 0.1032 0.00%
2007-05-31 0 0.410 0.340 0.410 0.370 0.410 104,000 38,640 0.3715 0.100 0.083 0.100 0.090 0.100 426,221 0.0907 0.00%
2007-05-30 0 0.410 0.360 0.410 0.410 0.450 170,000 73,100 0.4300 0.100 0.088 0.100 0.100 0.110 696,708 0.1049 -2.38%
2007-05-29 0 0.420 0.415 0.430 0.405 0.450 2,046,000 844,130 0.4126 0.102 0.101 0.105 0.099 0.110 8,385,088 0.1007 5.00%
2007-05-28 0 0.400 0.400 0.425 0.330 0.430 830,000 313,520 0.3777 0.098 0.098 0.104 0.081 0.105 3,401,575 0.0922 33.33%
2007-05-25 0 0.300 0.260 0.350 - - 0 0 - 0.073 0.063 0.085 - - 0 - 0.00%
2007-05-23 0 0.300 0.270 0.350 - - 0 0 - 0.073 0.066 0.085 - - 0 - 0.00%
2007-05-22 0 0.300 0.260 0.300 0.300 0.300 60,000 18,000 0.3000 0.073 0.063 0.073 0.073 0.073 245,897 0.0732 -3.23%
2007-05-21 0 0.310 0.260 0.350 - - 0 0 - 0.076 0.063 0.085 - - 0 - 0.00%
2007-05-18 0 0.310 0.200 0.330 0.310 0.310 160,000 49,600 0.3100 0.076 0.049 0.081 0.076 0.076 655,725 0.0756 -3.12%
2007-05-17 0 0.320 0.250 0.320 0.320 0.320 118,000 36,760 0.3115 0.078 0.061 0.078 0.078 0.078 483,597 0.0760 3.23%
2007-05-16 0 0.310 0.200 0.320 - - 0 0 - 0.076 0.049 0.078 - - 0 - 0.00%
2007-05-15 0 0.310 0.245 0.310 - - 0 0 - 0.076 0.060 0.076 - - 0 - 0.00%
2007-05-14 0 0.310 0.250 0.310 0.310 0.310 10,000 3,100 0.3100 0.076 0.061 0.076 0.076 0.076 40,983 0.0756 -1.59%
2007-05-11 0 0.315 0.250 0.315 0.320 0.320 16,000 5,120 0.3200 0.077 0.061 0.077 0.078 0.078 65,573 0.0781 16.67%
2007-05-10 0 0.270 0.235 0.270 0.260 0.270 178,000 46,560 0.2616 0.066 0.057 0.066 0.063 0.066 729,494 0.0638 3.85%
2007-05-09 0 0.260 0.235 0.320 - - 0 0 - 0.063 0.057 0.078 - - 0 - 0.00%
2007-05-08 0 0.260 0.260 0.320 0.260 0.260 20,000 5,200 0.2600 0.063 0.063 0.078 0.063 0.063 81,966 0.0634 -1.89%
2007-05-07 0 0.265 0.235 0.310 - - 0 0 - 0.065 0.057 0.076 - - 0 - 0.00%
2007-05-04 0 0.265 0.265 0.295 0.185 0.250 4,000 870 0.2175 0.065 0.065 0.072 0.045 0.061 16,393 0.0531 0.00%
2007-05-03 0 0.265 0.265 0.290 0.241 0.241 2,000 482 0.2410 0.065 0.065 0.071 0.059 0.059 8,197 0.0588 -8.62%
2007-05-02 0 0.290 0.290 0.295 0.290 0.300 336,000 98,320 0.2926 0.071 0.071 0.072 0.071 0.073 1,377,023 0.0714 -4.92%
2007-04-30 0 0.305 0.255 0.310 - - 0 0 - 0.074 0.062 0.076 - - 0 - 0.00%
2007-04-27 0 0.305 0.305 0.310 0.275 0.305 250,000 73,250 0.2930 0.074 0.074 0.076 0.067 0.074 1,024,571 0.0715 12.96%
2007-04-26 0 0.270 0.260 0.310 0.230 0.270 230,000 60,500 0.2630 0.066 0.063 0.076 0.056 0.066 942,605 0.0642 0.00%
2007-04-25 0 0.270 0.255 0.270 0.270 0.270 70,000 18,900 0.2700 0.066 0.062 0.066 0.066 0.066 286,880 0.0659 -15.62%
2007-04-24 0 0.320 0.290 0.320 0.290 0.320 230,000 68,500 0.2978 0.078 0.071 0.078 0.071 0.078 942,605 0.0727 10.34%
2007-04-23 0 0.290 0.290 0.310 0.290 0.290 180,000 52,200 0.2900 0.071 0.071 0.076 0.071 0.071 737,691 0.0708 7.41%
2007-04-20 0 0.270 0.180 0.285 - - 0 0 - 0.066 0.044 0.070 - - 0 - 0.00%
2007-04-19 0 0.270 0.240 0.315 0.270 0.270 50,000 13,500 0.2700 0.066 0.059 0.077 0.066 0.066 204,914 0.0659 -1.82%
2007-04-18 0 0.275 0.235 0.310 - - 0 0 - 0.067 0.057 0.076 - - 0 - 0.00%
2007-04-17 0 0.275 0.180 0.345 - - 0 0 - 0.067 0.044 0.084 - - 0 - 0.00%
2007-04-16 0 0.275 0.180 0.330 - - 0 0 - 0.067 0.044 0.081 - - 0 - 0.00%
2007-04-13 0 0.275 0.180 0.350 - - 0 0 - 0.067 0.044 0.085 - - 0 - 0.00%
2007-04-12 0 0.275 0.200 0.330 - - 0 0 - 0.067 0.049 0.081 - - 0 - 0.00%
2007-04-11 0 0.275 0.186 - - - 0 0 - 0.067 0.045 - - - 0 - 0.00%
2007-04-10 0 0.275 0.180 - - - 0 0 - 0.067 0.044 - - - 0 - 0.00%
2007-04-04 0 0.275 0.235 0.295 - - 0 0 - 0.067 0.057 0.072 - - 0 - 0.00%
2007-04-03 0 0.275 0.235 0.295 - - 0 0 - 0.067 0.057 0.072 - - 0 - 0.00%
2007-04-02 0 0.275 0.235 0.275 0.275 0.275 2,000 550 0.2750 0.067 0.057 0.067 0.067 0.067 8,197 0.0671 0.00%
2007-03-30 0 0.275 0.180 0.285 - - 0 0 - 0.067 0.044 0.070 - - 0 - 0.00%
2007-03-29 0 0.275 0.270 0.285 - - 0 0 - 0.067 0.066 0.070 - - 0 - 0.00%
2007-03-28 0 0.275 0.270 0.275 - - 0 0 - 0.067 0.066 0.067 - - 0 - -1.79%
2007-03-27 0 0.280 0.270 0.280 - - 0 0 - 0.068 0.066 0.068 - - 0 - -3.45%
2007-03-26 0 0.290 0.250 0.290 0.280 0.295 308,000 89,120 0.2894 0.071 0.061 0.071 0.068 0.072 1,262,271 0.0706 16.00%
2007-03-23 0 0.250 0.250 0.290 0.230 0.230 20,000 4,600 0.2300 0.061 0.061 0.071 0.056 0.056 81,966 0.0561 0.00%
2007-03-22 0 0.250 0.230 0.250 - - 0 0 - 0.061 0.056 0.061 - - 0 - -10.71%
2007-03-21 0 0.280 0.180 0.290 - - 0 0 - 0.068 0.044 0.071 - - 0 - 0.00%
2007-03-20 0 0.280 0.180 0.285 - - 0 0 - 0.068 0.044 0.070 - - 0 - 0.00%
2007-03-19 0 0.280 0.180 0.280 0.250 0.285 80,000 20,890 0.2611 0.068 0.044 0.068 0.061 0.070 327,863 0.0637 3.70%
2007-03-16 0 0.270 0.180 0.285 - - 0 0 - 0.066 0.044 0.070 - - 0 - 0.00%
2007-03-15 0 0.270 0.180 0.285 - - 0 0 - 0.066 0.044 0.070 - - 0 - 0.00%
2007-03-14 0 0.270 0.180 0.285 - - 0 0 - 0.066 0.044 0.070 - - 0 - 0.00%
2007-03-13 0 0.270 0.213 0.285 - - 0 0 - 0.066 0.052 0.070 - - 0 - 0.00%
2007-03-12 0 0.270 0.200 - - - 0 0 - 0.066 0.049 - - - 0 - 0.00%
2007-03-09 0 0.270 0.211 0.270 - - 1,820 491 0.2698 0.066 0.051 0.066 - - 7,459 0.0658 0.00%
2007-03-08 0 0.270 0.211 0.285 - - 0 0 - 0.066 0.051 0.070 - - 0 - 0.00%
2007-03-07 0 0.270 0.211 0.270 - - 0 0 - 0.066 0.051 0.066 - - 0 - 0.00%
2007-03-06 0 0.270 0.211 0.270 - - 0 0 - 0.066 0.051 0.066 - - 0 - 0.00%
2007-03-05 0 0.270 0.210 0.270 - - 0 0 - 0.066 0.051 0.066 - - 0 - -5.26%
2007-03-02 0 0.285 0.270 0.285 0.231 0.285 288,000 77,790 0.2701 0.070 0.066 0.070 0.056 0.070 1,180,306 0.0659 9.62%
2007-03-01 0 0.260 0.260 0.285 0.217 0.255 344,000 80,472 0.2339 0.063 0.063 0.070 0.053 0.062 1,409,810 0.0571 25.60%
2007-02-28 0 0.207 - 0.224 - - 0 0 - 0.051 - 0.055 - - 0 - 0.00%
2007-02-27 0 0.207 0.207 0.231 0.207 0.207 100,000 20,700 0.2070 0.051 0.051 0.056 0.051 0.051 409,828 0.0505 -1.90%
2007-02-26 0 0.211 0.211 0.231 - - 0 0 - 0.051 0.051 0.056 - - 0 - 0.00%
2007-02-23 0 0.211 0.211 0.234 0.210 0.211 220,000 46,300 0.2105 0.051 0.051 0.057 0.051 0.051 901,622 0.0514 -8.26%
2007-02-22 0 0.230 0.211 0.250 - - 0 0 - 0.056 0.051 0.061 - - 0 - 0.00%
2007-02-21 0 0.230 0.203 0.265 - - 0 0 - 0.056 0.050 0.065 - - 0 - 0.00%
2007-02-16 0 0.230 0.207 0.260 - - 0 0 - 0.056 0.051 0.063 - - 0 - 0.00%
2007-02-15 0 0.230 0.150 0.260 - - 0 0 - 0.056 0.037 0.063 - - 0 - 0.00%
2007-02-14 0 0.230 0.210 0.260 - - 0 0 - 0.056 0.051 0.063 - - 0 - 0.00%
2007-02-13 0 0.230 0.150 0.260 - - 0 0 - 0.056 0.037 0.063 - - 0 - 0.00%
2007-02-12 0 0.230 0.150 0.250 - - 0 0 - 0.056 0.037 0.061 - - 0 - 0.00%
2007-02-09 0 0.230 0.150 - - - 0 0 - 0.056 0.037 - - - 0 - 0.00%
2007-02-08 0 0.230 0.230 - - - 0 0 - 0.056 0.056 - - - 0 - 4.55%
2007-02-07 0 0.220 0.200 - - - 0 0 - 0.054 0.049 - - - 0 - 0.00%
2007-02-06 0 0.220 0.200 - - - 0 0 - 0.054 0.049 - - - 0 - 0.00%
2007-02-05 0 0.220 0.200 - - - 0 0 - 0.054 0.049 - - - 0 - 0.00%
2007-02-02 0 0.220 0.200 - - - 0 0 - 0.054 0.049 - - - 0 - 0.00%
2007-02-01 0 0.220 0.200 - - - 0 0 - 0.054 0.049 - - - 0 - 0.00%
2007-01-31 0 0.220 0.202 - - - 0 0 - 0.054 0.049 - - - 0 - 0.00%
2007-01-30 0 0.220 0.200 - - - 0 0 - 0.054 0.049 - - - 0 - 0.00%
2007-01-29 0 0.220 0.201 - - - 0 0 - 0.054 0.049 - - - 0 - 0.00%
2007-01-26 0 0.220 0.202 - - - 0 0 - 0.054 0.049 - - - 0 - 0.00%
2007-01-25 0 0.220 0.195 - - - 0 0 - 0.054 0.048 - - - 0 - 0.00%
2007-01-24 0 0.220 0.220 0.240 0.220 0.220 40,000 8,800 0.2200 0.054 0.054 0.059 0.054 0.054 163,931 0.0537 -15.38%
2007-01-23 0 0.260 0.193 0.270 - - 0 0 - 0.063 0.047 0.066 - - 0 - 0.00%
2007-01-22 0 0.260 0.192 0.265 0.250 0.260 120,000 30,700 0.2558 0.063 0.047 0.065 0.061 0.063 491,794 0.0624 8.33%
2007-01-19 0 0.240 0.192 0.265 0.240 0.240 50,000 12,000 0.2400 0.059 0.047 0.065 0.059 0.059 204,914 0.0586 4.35%
2007-01-18 0 0.230 0.192 0.265 - - 0 0 - 0.056 0.047 0.065 - - 0 - 0.00%
2007-01-17 0 0.230 0.192 0.265 - - 0 0 - 0.056 0.047 0.065 - - 0 - 0.00%
2007-01-16 0 0.230 0.201 0.230 0.220 0.230 110,000 24,300 0.2209 0.056 0.049 0.056 0.054 0.056 450,811 0.0539 19.79%
2007-01-15 0 0.192 0.192 - 0.192 0.192 2,000 384 0.1920 0.047 0.047 - 0.047 0.047 8,197 0.0468 -9.43%
2007-01-12 0 0.212 0.192 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
2007-01-11 0 0.212 0.192 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
2007-01-10 0 0.212 0.192 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
2007-01-09 0 0.212 0.192 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
2007-01-08 0 0.212 0.192 - 0.212 0.212 40,000 8,480 0.2120 0.052 0.047 - 0.052 0.052 163,931 0.0517 10.42%
2007-01-05 0 0.192 0.192 - 0.192 0.192 40,000 7,680 0.1920 0.047 0.047 - 0.047 0.047 163,931 0.0468 -9.43%
2007-01-04 0 0.212 0.143 - - - 0 0 - 0.052 0.035 - - - 0 - 0.00%
2007-01-03 0 0.212 0.135 - - - 0 0 - 0.052 0.033 - - - 0 - 0.00%
2007-01-02 0 0.212 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2006-12-29 0 0.212 0.192 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
2006-12-28 0 0.212 0.192 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
2006-12-27 0 0.212 0.192 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
2006-12-22 0 0.212 - 0.230 - - 0 0 - 0.052 - 0.056 - - 0 - 0.00%
2006-12-21 0 0.212 0.190 - - - 0 0 - 0.052 0.046 - - - 0 - 0.00%
2006-12-20 0 0.212 0.193 0.212 0.211 0.212 500,000 105,814 0.2116 0.052 0.047 0.052 0.051 0.052 2,049,142 0.0516 2.42%
2006-12-19 0 0.207 0.207 0.211 0.190 0.190 2,000 380 0.1900 0.051 0.051 0.051 0.046 0.046 8,197 0.0464 -2.36%
2006-12-18 0 0.212 0.190 0.212 0.212 0.212 10,000 2,120 0.2120 0.052 0.046 0.052 0.052 0.052 40,983 0.0517 1.92%
2006-12-15 0 0.208 0.208 0.211 0.192 0.192 20,000 3,840 0.1920 0.051 0.051 0.051 0.047 0.047 81,966 0.0468 -1.89%
2006-12-14 0 0.212 0.195 0.213 0.212 0.212 520,000 110,240 0.2120 0.052 0.048 0.052 0.052 0.052 2,131,107 0.0517 1.44%
2006-12-13 0 0.209 0.209 0.215 0.196 0.200 150,000 29,520 0.1968 0.051 0.051 0.052 0.048 0.049 614,743 0.0480 -1.42%
2006-12-12 0 0.212 0.193 0.212 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2006-12-11 0 0.212 0.198 0.212 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2006-12-08 0 0.212 0.197 0.212 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2006-12-07 0 0.212 0.192 0.212 0.212 0.213 262,000 55,694 0.2126 0.052 0.047 0.052 0.052 0.052 1,073,750 0.0519 -1.40%
2006-12-06 0 0.215 - 0.215 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2006-12-05 0 0.215 0.215 - 0.200 0.200 40,000 8,000 0.2000 0.052 0.052 - 0.049 0.049 163,931 0.0488 0.94%
2006-12-04 0 0.213 0.200 0.213 0.200 0.213 32,000 6,426 0.2008 0.052 0.049 0.052 0.049 0.052 131,145 0.0490 0.95%
2006-12-01 0 0.211 0.203 0.211 0.214 0.215 170,000 36,450 0.2144 0.051 0.050 0.051 0.052 0.052 696,708 0.0523 -0.94%
2006-11-30 0 0.213 0.205 0.213 0.202 0.217 544,000 111,412 0.2048 0.052 0.050 0.052 0.049 0.053 2,229,466 0.0500 0.00%
2006-11-29 0 0.213 0.205 0.217 - - 0 0 - 0.052 0.050 0.053 - - 0 - 0.00%
2006-11-28 0 0.213 0.205 0.217 0.205 0.214 490,000 103,950 0.2121 0.052 0.050 0.053 0.050 0.052 2,008,159 0.0518 -1.84%
2006-11-27 0 0.217 0.203 0.217 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2006-11-24 0 0.217 0.205 0.217 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2006-11-23 0 0.217 0.203 0.218 - - 0 0 - 0.053 0.050 0.053 - - 0 - 0.00%
2006-11-22 0 0.217 0.207 0.217 0.217 0.220 60,000 13,170 0.2195 0.053 0.051 0.053 0.053 0.054 245,897 0.0536 -4.41%
2006-11-21 0 0.227 0.211 0.227 0.227 0.227 30,000 6,810 0.2270 0.055 0.051 0.055 0.055 0.055 122,949 0.0554 -1.30%
2006-11-20 0 0.230 0.220 0.230 0.230 0.230 10,000 2,300 0.2300 0.056 0.054 0.056 0.056 0.056 40,983 0.0561 -2.54%
2006-11-17 0 0.236 0.220 0.245 - - 0 0 - 0.058 0.054 0.060 - - 0 - 0.00%
2006-11-16 0 0.236 0.215 0.250 - - 0 0 - 0.058 0.052 0.061 - - 0 - 0.00%
2006-11-15 0 0.236 0.215 0.250 - - 0 0 - 0.058 0.052 0.061 - - 0 - 0.00%
2006-11-14 0 0.236 0.225 0.236 0.206 0.250 46,000 10,830 0.2354 0.058 0.055 0.058 0.050 0.061 188,521 0.0574 -5.60%
2006-11-13 0 0.250 0.210 0.250 0.250 0.250 10,000 2,500 0.2500 0.061 0.051 0.061 0.061 0.061 40,983 0.0610 0.00%
2006-11-10 0 0.250 0.209 0.250 - - 0 0 - 0.061 0.051 0.061 - - 0 - 0.00%
2006-11-09 0 0.250 0.208 0.250 - - 0 0 - 0.061 0.051 0.061 - - 0 - 0.00%
2006-11-08 0 0.250 0.205 0.250 - - 0 0 - 0.061 0.050 0.061 - - 0 - -3.85%
2006-11-07 0 0.260 0.206 0.260 - - 0 0 - 0.063 0.050 0.063 - - 0 - 0.00%
2006-11-06 0 0.260 0.203 0.260 - - 0 0 - 0.063 0.050 0.063 - - 0 - 0.00%
2006-11-03 0 0.260 0.207 0.260 - - 0 0 - 0.063 0.051 0.063 - - 0 - 0.00%
2006-11-02 0 0.260 0.204 0.260 - - 0 0 - 0.063 0.050 0.063 - - 0 - 0.00%
2006-11-01 0 0.260 0.204 0.260 - - 0 0 - 0.063 0.050 0.063 - - 0 - -1.89%
2006-10-31 0 0.265 0.160 0.265 - - 0 0 - 0.065 0.039 0.065 - - 0 - 0.00%
2006-10-27 0 0.265 0.200 0.265 - - 0 0 - 0.065 0.049 0.065 - - 0 - 0.00%
2006-10-26 0 0.265 0.200 0.265 - - 0 0 - 0.065 0.049 0.065 - - 0 - 0.00%
2006-10-25 0 0.265 0.180 0.265 - - 0 0 - 0.065 0.044 0.065 - - 0 - 0.00%
2006-10-24 0 0.265 0.180 0.265 - - 0 0 - 0.065 0.044 0.065 - - 0 - 0.00%
2006-10-23 0 0.265 0.180 0.275 - - 0 0 - 0.065 0.044 0.067 - - 0 - 0.00%
2006-10-20 0 0.265 0.200 0.265 - - 0 0 - 0.065 0.049 0.065 - - 0 - 0.00%
2006-10-19 0 0.265 0.200 0.265 - - 0 0 - 0.065 0.049 0.065 - - 0 - 0.00%
2006-10-18 0 0.265 0.180 0.265 - - 0 0 - 0.065 0.044 0.065 - - 0 - 0.00%
2006-10-17 0 0.265 - 0.265 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2006-10-16 0 0.265 0.220 0.265 - - 0 0 - 0.065 0.054 0.065 - - 0 - 0.00%
2006-10-13 0 0.265 - 0.265 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
2006-10-12 0 0.265 0.265 0.270 - - 0 0 - 0.065 0.065 0.066 - - 0 - 9.50%
2006-10-11 0 0.242 0.185 0.265 - - 0 0 - 0.059 0.045 0.065 - - 0 - 0.00%
2006-10-10 0 0.242 - 0.270 - - 0 0 - 0.059 - 0.066 - - 0 - 0.00%
2006-10-09 0 0.242 0.185 0.250 - - 0 0 - 0.059 0.045 0.061 - - 0 - 0.00%
2006-10-06 0 0.242 0.185 0.250 - - 0 0 - 0.059 0.045 0.061 - - 0 - 0.00%
2006-10-05 0 0.242 0.195 0.265 - - 0 0 - 0.059 0.048 0.065 - - 0 - 0.00%
2006-10-04 0 0.242 0.150 0.250 - - 0 0 - 0.059 0.037 0.061 - - 0 - 0.00%
2006-10-03 0 0.242 0.160 0.250 - - 0 0 - 0.059 0.039 0.061 - - 0 - 0.00%
2006-09-29 0 0.242 - 0.250 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2006-09-28 0 0.242 - 0.248 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2006-09-27 0 0.242 - 0.250 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2006-09-26 0 0.242 - 0.250 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2006-09-25 0 0.242 0.230 0.260 - - 0 0 - 0.059 0.056 0.063 - - 0 - 0.00%
2006-09-22 0 0.242 0.235 0.242 - - 0 0 - 0.059 0.057 0.059 - - 0 - -8.68%
2006-09-21 0 0.265 0.235 0.265 - - 0 0 - 0.065 0.057 0.065 - - 0 - 0.00%
2006-09-20 0 0.265 0.235 - - - 0 0 - 0.065 0.057 - - - 0 - 0.00%
2006-09-19 0 0.265 0.235 - - - 0 0 - 0.065 0.057 - - - 0 - 0.00%
2006-09-18 0 0.265 0.265 - - - 0 0 - 0.065 0.065 - - - 0 - 6.00%
2006-09-15 0 0.250 0.230 - - - 0 0 - 0.061 0.056 - - - 0 - 0.00%
2006-09-14 0 0.250 0.230 0.250 - - 0 0 - 0.061 0.056 0.061 - - 0 - 0.00%
2006-09-13 0 0.250 0.250 - 0.212 0.212 84,000 17,852 0.2125 0.061 0.061 - 0.052 0.052 344,256 0.0519 8.70%
2006-09-12 0 0.230 0.210 0.230 - - 0 0 - 0.056 0.051 0.056 - - 0 - 0.00%
2006-09-11 0 0.230 0.210 0.230 - - 0 0 - 0.056 0.051 0.056 - - 0 - 0.00%
2006-09-08 0 0.230 0.212 0.230 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
2006-09-07 0 0.230 0.212 0.230 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
2006-09-06 0 0.230 0.210 0.230 - - 0 0 - 0.056 0.051 0.056 - - 0 - 0.00%
2006-09-05 0 0.230 0.230 - - - 0 0 - 0.056 0.056 - - - 0 - 4.55%
2006-09-04 0 0.220 0.209 0.220 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2006-09-01 0 0.220 0.209 0.220 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2006-08-31 0 0.220 0.212 0.220 - - 0 0 - 0.054 0.052 0.054 - - 0 - 0.00%
2006-08-30 0 0.220 0.209 0.220 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2006-08-29 0 0.220 0.209 0.220 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2006-08-28 0 0.220 0.209 0.220 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2006-08-25 0 0.220 0.210 0.220 0.220 0.220 500,000 110,000 0.2200 0.054 0.051 0.054 0.054 0.054 2,049,142 0.0537 0.00%
2006-08-24 0 0.220 0.205 0.220 - - 0 0 - 0.054 0.050 0.054 - - 0 - 0.00%
2006-08-23 0 0.220 0.205 0.220 - - 0 0 - 0.054 0.050 0.054 - - 0 - 0.00%
2006-08-22 0 0.220 0.205 0.220 - - 0 0 - 0.054 0.050 0.054 - - 0 - 0.00%
2006-08-21 0 0.220 0.205 0.220 - - 0 0 - 0.054 0.050 0.054 - - 0 - 0.00%
2006-08-18 0 0.220 0.205 0.220 - - 0 0 - 0.054 0.050 0.054 - - 0 - 0.00%
2006-08-17 0 0.220 0.220 0.222 0.210 0.210 290,000 60,900 0.2100 0.054 0.054 0.054 0.051 0.051 1,188,502 0.0512 0.00%
2006-08-16 0 0.220 0.210 0.220 - - 0 0 - 0.054 0.051 0.054 - - 0 - -0.90%
2006-08-15 0 0.222 0.209 0.225 - - 0 0 - 0.054 0.051 0.055 - - 0 - 0.00%
2006-08-14 0 0.222 0.209 0.225 - - 0 0 - 0.054 0.051 0.055 - - 0 - 0.00%
2006-08-11 0 0.222 0.209 0.225 - - 0 0 - 0.054 0.051 0.055 - - 0 - 0.00%
2006-08-10 0 0.222 0.209 0.225 - - 0 0 - 0.054 0.051 0.055 - - 0 - 0.00%
2006-08-09 0 0.222 0.208 0.222 0.220 0.222 300,000 66,200 0.2207 0.054 0.051 0.054 0.054 0.054 1,229,485 0.0538 4.72%
2006-08-08 0 0.212 0.210 0.225 - - 0 0 - 0.052 0.051 0.055 - - 0 - 0.00%
2006-08-07 0 0.212 0.210 0.222 0.212 0.220 300,000 65,200 0.2173 0.052 0.051 0.054 0.052 0.054 1,229,485 0.0530 -4.50%
2006-08-04 0 0.222 0.209 0.225 - - 0 0 - 0.054 0.051 0.055 - - 0 - 0.00%
2006-08-03 0 0.222 0.208 - 0.222 0.222 200,000 44,400 0.2220 0.054 0.051 - 0.054 0.054 819,657 0.0542 0.00%
2006-08-02 0 0.222 0.207 - 0.222 0.222 200,000 44,400 0.2220 0.054 0.051 - 0.054 0.054 819,657 0.0542 0.91%
2006-08-01 0 0.220 0.208 0.222 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2006-07-31 0 0.220 0.203 0.222 0.220 0.220 200,000 44,000 0.2200 0.054 0.050 0.054 0.054 0.054 819,657 0.0537 0.00%
2006-07-28 0 0.220 0.201 0.220 0.220 0.220 200,000 44,000 0.2200 0.054 0.049 0.054 0.054 0.054 819,657 0.0537 0.00%
2006-07-27 0 0.220 0.150 0.230 0.220 0.220 100,000 22,000 0.2200 0.054 0.037 0.056 0.054 0.054 409,828 0.0537 0.00%
2006-07-26 0 0.220 0.161 - - - 0 0 - 0.054 0.039 - - - 0 - 0.00%
2006-07-25 0 0.220 0.150 - - - 0 0 - 0.054 0.037 - - - 0 - 0.00%
2006-07-24 0 0.220 0.152 - - - 0 0 - 0.054 0.037 - - - 0 - 0.00%
2006-07-21 0 0.220 0.150 0.220 - - 0 0 - 0.054 0.037 0.054 - - 0 - 0.00%
2006-07-20 0 0.220 0.152 - 0.210 0.220 108,000 22,760 0.2107 0.054 0.037 - 0.051 0.054 442,615 0.0514 0.00%
2006-07-19 0 0.220 0.152 0.220 - - 32,000 7,040 0.2200 0.054 0.037 0.054 - - 131,145 0.0537 0.00%
2006-07-18 0 0.220 0.160 0.220 - - 0 0 - 0.054 0.039 0.054 - - 0 - -2.22%
2006-07-17 0 0.225 0.161 0.225 - - 0 0 - 0.055 0.039 0.055 - - 0 - -2.17%
2006-07-14 0 0.230 0.150 0.230 - - 0 0 - 0.056 0.037 0.056 - - 0 - 0.00%
2006-07-13 0 0.230 0.152 0.230 - - 0 0 - 0.056 0.037 0.056 - - 0 - 0.00%
2006-07-12 0 0.230 0.161 0.230 - - 0 0 - 0.056 0.039 0.056 - - 0 - 0.00%
2006-07-11 0 0.230 0.161 - - - 0 0 - 0.056 0.039 - - - 0 - 0.00%
2006-07-10 0 0.230 0.152 - - - 0 0 - 0.056 0.037 - - - 0 - 0.00%
2006-07-07 0 0.230 0.166 - - - 0 0 - 0.056 0.041 - - - 0 - 0.00%
2006-07-06 0 0.230 0.171 0.230 - - 0 0 - 0.056 0.042 0.056 - - 0 - 0.00%
2006-07-05 0 0.230 0.165 - - - 0 0 - 0.056 0.040 - - - 0 - 0.00%
2006-07-04 0 0.230 0.171 0.230 - - 0 0 - 0.056 0.042 0.056 - - 0 - 0.00%
2006-07-03 0 0.230 0.165 - - - 0 0 - 0.056 0.040 - - - 0 - 0.00%
2006-06-30 0 0.230 0.170 0.230 - - 0 0 - 0.056 0.041 0.056 - - 0 - 0.00%
2006-06-29 0 0.230 0.170 0.230 - - 0 0 - 0.056 0.041 0.056 - - 0 - 0.00%
2006-06-28 0 0.230 0.170 0.230 - - 0 0 - 0.056 0.041 0.056 - - 0 - 0.00%
2006-06-27 0 0.230 0.170 0.230 - - 0 0 - 0.056 0.041 0.056 - - 0 - 0.00%
2006-06-26 0 0.230 0.170 0.230 - - 0 0 - 0.056 0.041 0.056 - - 0 - 0.00%
2006-06-23 0 0.230 0.170 0.230 - - 0 0 - 0.056 0.041 0.056 - - 0 - 0.00%
2006-06-22 0 0.230 0.170 0.230 - - 0 0 - 0.056 0.041 0.056 - - 0 - 0.00%
2006-06-21 0 0.230 0.170 0.230 - - 0 0 - 0.056 0.041 0.056 - - 0 - 0.00%
2006-06-20 0 0.230 0.150 - 0.208 0.230 200,000 43,500 0.2175 0.056 0.037 - 0.051 0.056 819,657 0.0531 6.48%
2006-06-19 0 0.216 0.156 0.250 - - 0 0 - 0.053 0.038 0.061 - - 0 - 0.00%
2006-06-16 0 0.216 0.150 0.250 - - 0 0 - 0.053 0.037 0.061 - - 0 - 0.00%
2006-06-15 0 0.216 0.150 0.216 - - 0 0 - 0.053 0.037 0.053 - - 0 - 0.00%
2006-06-14 0 0.216 0.150 0.216 - - 0 0 - 0.053 0.037 0.053 - - 0 - 0.00%
2006-06-13 0 0.216 0.150 0.250 - - 0 0 - 0.053 0.037 0.061 - - 0 - 0.00%
2006-06-12 0 0.216 0.150 0.250 - - 0 0 - 0.053 0.037 0.061 - - 0 - 0.00%
2006-06-09 0 0.216 0.161 0.250 - - 0 0 - 0.053 0.039 0.061 - - 0 - 0.00%
2006-06-08 0 0.216 0.182 0.250 - - 0 0 - 0.053 0.044 0.061 - - 0 - 0.00%
2006-06-07 0 0.216 0.180 0.250 - - 0 0 - 0.053 0.044 0.061 - - 0 - 0.00%
2006-06-06 0 0.221 0.182 0.250 - - 0 0 - 0.053 0.043 0.060 - - 0 - 0.00%
2006-06-05 0 0.221 0.180 0.221 - - 0 0 - 0.053 0.043 0.053 - - 0 - 0.00%
2006-06-02 0 0.221 0.205 0.234 - - 0 0 - 0.053 0.049 0.056 - - 0 - 0.00%
2006-06-01 0 0.221 0.182 0.232 - - 0 0 - 0.053 0.043 0.055 - - 0 - 0.00%
2006-05-30 0 0.221 0.182 0.260 - - 0 0 - 0.053 0.043 0.062 - - 0 - 0.00%
2006-05-29 0 0.221 0.180 0.260 - - 0 0 - 0.053 0.043 0.062 - - 0 - 0.00%
2006-05-26 0 0.221 0.209 0.228 - - 0 0 - 0.053 0.050 0.054 - - 0 - 0.00%
2006-05-25 0 0.221 0.191 0.239 0.205 0.221 250,000 53,650 0.2146 0.053 0.046 0.057 0.049 0.053 1,048,288 0.0512 5.24%
2006-05-24 0 0.210 0.205 0.260 - - 0 0 - 0.050 0.049 0.062 - - 0 - 0.00%
2006-05-23 0 0.210 - 0.260 - - 0 0 - 0.050 - 0.062 - - 0 - 0.00%
2006-05-22 0 0.210 0.185 0.239 0.205 0.210 746,000 154,880 0.2076 0.050 0.044 0.057 0.049 0.050 3,128,091 0.0495 -8.70%
2006-05-19 0 0.230 0.230 - 0.220 0.220 50,000 11,000 0.2200 0.055 0.055 - 0.052 0.052 209,658 0.0525 -4.17%
2006-05-18 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-05-17 0 0.240 0.200 0.250 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2006-05-16 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-05-15 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-05-12 0 0.240 0.228 0.250 - - 0 0 - 0.057 0.054 0.060 - - 0 - 0.00%
2006-05-11 0 0.240 0.225 0.250 - - 0 0 - 0.057 0.054 0.060 - - 0 - 0.00%
2006-05-10 0 0.240 0.230 0.250 - - 0 0 - 0.057 0.055 0.060 - - 0 - 0.00%
2006-05-09 0 0.240 0.231 0.250 0.203 0.240 240,000 53,800 0.2242 0.057 0.055 0.060 0.048 0.057 1,006,356 0.0535 0.00%
2006-05-08 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-05-04 0 0.240 0.200 0.250 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2006-05-03 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-05-02 0 0.240 0.200 0.240 0.240 0.240 4,000 960 0.2400 0.057 0.048 0.057 0.057 0.057 16,773 0.0572 0.00%
2006-04-28 0 0.240 0.200 0.240 - - 0 0 - 0.057 0.048 0.057 - - 0 - 0.00%
2006-04-27 0 0.240 0.200 0.250 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2006-04-26 0 0.240 0.200 0.240 - - 0 0 - 0.057 0.048 0.057 - - 0 - -4.00%
2006-04-25 0 0.250 0.200 0.260 - - 0 0 - 0.060 0.048 0.062 - - 0 - 0.00%
2006-04-24 0 0.250 0.202 - - - 0 0 - 0.060 0.048 - - - 0 - 0.00%
2006-04-21 0 0.250 0.200 0.250 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-04-20 0 0.250 0.200 0.260 0.250 0.250 36,000 9,000 0.2500 0.060 0.048 0.062 0.060 0.060 150,953 0.0596 4.17%
2006-04-19 0 0.240 0.200 0.250 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2006-04-18 0 0.240 0.202 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-04-13 0 0.240 0.200 0.250 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2006-04-12 0 0.240 0.202 0.250 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2006-04-11 0 0.240 0.202 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-04-10 0 0.240 0.200 0.250 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2006-04-07 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-04-06 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-04-04 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-04-03 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-31 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-30 0 0.240 0.200 0.240 - - 0 0 - 0.057 0.048 0.057 - - 0 - 0.00%
2006-03-29 0 0.240 0.200 0.240 - - 0 0 - 0.057 0.048 0.057 - - 0 - 0.00%
2006-03-28 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-27 0 0.240 0.200 0.250 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2006-03-24 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-23 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-22 0 0.240 0.200 0.250 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2006-03-21 0 0.240 0.202 0.250 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2006-03-20 0 0.240 0.200 0.250 - - 0 0 - 0.057 0.048 0.060 - - 0 - 0.00%
2006-03-17 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-16 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-15 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-14 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-13 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-10 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-09 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-08 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-07 0 0.240 0.200 - - - 0 0 - 0.057 0.048 - - - 0 - 0.00%
2006-03-06 0 0.240 0.202 0.240 0.240 0.240 50,000 12,000 0.2400 0.057 0.048 0.057 0.057 0.057 209,658 0.0572 -4.00%
2006-03-03 0 0.250 0.200 0.250 - - 0 0 - 0.060 0.048 0.060 - - 0 - -1.96%
2006-03-02 0 0.255 0.200 - - - 0 0 - 0.061 0.048 - - - 0 - 0.00%
2006-03-01 0 0.255 0.202 - - - 0 0 - 0.061 0.048 - - - 0 - 0.00%
2006-02-28 0 0.255 0.202 - - - 0 0 - 0.061 0.048 - - - 0 - 0.00%
2006-02-27 0 0.255 0.206 - - - 0 0 - 0.061 0.049 - - - 0 - 0.00%
2006-02-24 0 0.255 0.210 - - - 0 0 - 0.061 0.050 - - - 0 - 0.00%
2006-02-23 0 0.255 0.208 - - - 0 0 - 0.061 0.050 - - - 0 - 0.00%
2006-02-22 0 0.255 0.206 0.260 - - 0 0 - 0.061 0.049 0.062 - - 0 - 0.00%
2006-02-21 0 0.255 0.206 0.255 - - 0 0 - 0.061 0.049 0.061 - - 0 - 0.00%
2006-02-20 0 0.255 0.211 0.255 0.235 0.260 78,000 19,030 0.2440 0.061 0.050 0.061 0.056 0.062 327,066 0.0582 10.87%
2006-02-17 0 0.230 0.230 0.270 0.220 0.220 150,000 33,000 0.2200 0.055 0.055 0.064 0.052 0.052 628,973 0.0525 2.22%
2006-02-16 0 0.225 0.202 0.230 0.225 0.230 150,000 34,250 0.2283 0.054 0.048 0.055 0.054 0.055 628,973 0.0545 -10.00%
2006-02-15 0 0.250 0.200 0.250 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-02-14 0 0.250 0.202 0.250 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-02-13 0 0.250 0.202 0.270 - - 0 0 - 0.060 0.048 0.064 - - 0 - 0.00%
2006-02-10 0 0.250 0.205 0.280 - - 0 0 - 0.060 0.049 0.067 - - 0 - 0.00%
2006-02-09 0 0.250 0.205 0.280 - - 0 0 - 0.060 0.049 0.067 - - 0 - 0.00%
2006-02-08 0 0.250 0.200 0.250 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-02-07 0 0.250 0.202 0.250 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-02-06 0 0.250 0.202 0.250 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-02-03 0 0.250 0.203 - - - 0 0 - 0.060 0.048 - - - 0 - 0.00%
2006-02-02 0 0.250 0.202 0.280 0.250 0.250 26,000 6,500 0.2500 0.060 0.048 0.067 0.060 0.060 109,022 0.0596 0.00%
2006-02-01 0 0.250 0.200 0.250 0.240 0.250 50,000 12,140 0.2428 0.060 0.048 0.060 0.057 0.060 209,658 0.0579 0.00%
2006-01-27 0 0.250 0.200 0.280 - - 0 0 - 0.060 0.048 0.067 - - 0 - 0.00%
2006-01-26 0 0.250 0.200 0.270 - - 0 0 - 0.060 0.048 0.064 - - 0 - 0.00%
2006-01-25 0 0.250 0.202 0.250 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-01-24 0 0.250 0.200 0.250 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-01-23 0 0.250 0.200 0.280 - - 0 0 - 0.060 0.048 0.067 - - 0 - 0.00%
2006-01-20 0 0.250 0.200 0.280 - - 0 0 - 0.060 0.048 0.067 - - 0 - 0.00%
2006-01-19 0 0.250 0.202 0.250 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-01-18 0 0.250 0.200 0.250 - - 0 0 - 0.060 0.048 0.060 - - 0 - 0.00%
2006-01-17 0 0.250 0.200 0.280 - - 0 0 - 0.060 0.048 0.067 - - 0 - 0.00%
2006-01-16 0 0.250 0.200 0.280 - - 0 0 - 0.060 0.048 0.067 - - 0 - 0.00%
2006-01-13 0 0.250 0.250 0.280 - - 0 0 - 0.060 0.060 0.067 - - 0 - 1.21%
2006-01-12 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2006-01-11 0 0.247 0.200 0.300 - - 0 0 - 0.059 0.048 0.072 - - 0 - 0.00%
2006-01-10 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2006-01-09 0 0.247 0.200 0.275 - - 0 0 - 0.059 0.048 0.066 - - 0 - 0.00%
2006-01-06 0 0.247 0.200 - - - 0 0 - 0.059 0.048 - - - 0 - 0.00%
2006-01-05 0 0.247 0.200 - - - 0 0 - 0.059 0.048 - - - 0 - 0.00%
2006-01-04 0 0.247 0.200 - - - 0 0 - 0.059 0.048 - - - 0 - 0.00%
2006-01-03 0 0.247 0.200 - - - 0 0 - 0.059 0.048 - - - 0 - 0.00%
2005-12-30 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2005-12-29 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2005-12-28 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2005-12-23 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2005-12-22 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2005-12-21 0 0.247 0.200 - - - 0 0 - 0.059 0.048 - - - 0 - 0.00%
2005-12-20 0 0.247 0.200 - - - 0 0 - 0.059 0.048 - - - 0 - 0.00%
2005-12-19 0 0.247 0.200 - - - 0 0 - 0.059 0.048 - - - 0 - 0.00%
2005-12-16 0 0.247 0.200 0.270 - - 0 0 - 0.059 0.048 0.064 - - 0 - 0.00%
2005-12-15 0 0.247 0.200 - - - 0 0 - 0.059 0.048 - - - 0 - 0.00%
2005-12-14 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2005-12-13 0 0.247 0.200 - - - 0 0 - 0.059 0.048 - - - 0 - 0.00%
2005-12-12 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2005-12-09 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2005-12-08 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2005-12-07 0 0.247 0.200 0.280 - - 0 0 - 0.059 0.048 0.067 - - 0 - 0.00%
2005-12-06 0 0.247 0.247 0.270 0.200 0.239 72,000 15,798 0.2194 0.059 0.059 0.064 0.048 0.057 301,907 0.0523 0.82%
2005-12-05 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-12-02 0 0.245 0.200 0.270 - - 0 0 - 0.058 0.048 0.064 - - 0 - 0.00%
2005-12-01 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-30 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-29 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-28 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-25 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-24 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-23 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-11-22 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-21 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-11-18 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-17 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-11-16 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-11-15 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-11-14 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-11-11 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-11-10 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-11-09 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-11-08 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-07 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-04 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-03 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-11-02 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-11-01 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-10-31 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-10-28 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-10-27 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-10-26 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-10-25 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-10-24 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-10-21 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-10-20 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-10-19 0 0.245 0.200 0.280 - - 0 0 - 0.058 0.048 0.067 - - 0 - 0.00%
2005-10-18 0 0.245 0.200 0.270 - - 0 0 - 0.058 0.048 0.064 - - 0 - 0.00%
2005-10-17 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-10-14 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-10-13 0 0.245 0.200 - - - 0 0 - 0.058 0.048 - - - 0 - 0.00%
2005-10-12 0 0.250 0.200 0.250 - - 0 0 - 0.058 0.047 0.058 - - 0 - 0.00%
2005-10-10 0 0.250 0.202 0.270 - - 0 0 - 0.058 0.047 0.063 - - 0 - 0.00%
2005-10-07 0 0.250 0.202 0.270 - - 0 0 - 0.058 0.047 0.063 - - 0 - 0.00%
2005-10-06 0 0.250 0.200 0.270 - - 0 0 - 0.058 0.047 0.063 - - 0 - 0.00%
2005-10-05 0 0.250 0.200 0.270 - - 0 0 - 0.058 0.047 0.063 - - 0 - 0.00%
2005-10-04 0 0.250 0.248 - 0.250 0.250 30,000 7,500 0.2500 0.058 0.058 - 0.058 0.058 128,362 0.0584 0.81%
2005-10-03 0 0.248 0.245 0.250 - - 0 0 - 0.058 0.057 0.058 - - 0 - 0.00%
2005-09-30 0 0.248 0.200 0.250 - - 0 0 - 0.058 0.047 0.058 - - 0 - 0.00%
2005-09-29 0 0.248 0.200 0.250 - - 0 0 - 0.058 0.047 0.058 - - 0 - 0.00%
2005-09-28 0 0.248 0.200 0.250 - - 0 0 - 0.058 0.047 0.058 - - 0 - 0.00%
2005-09-27 0 0.248 0.200 0.250 - - 0 0 - 0.058 0.047 0.058 - - 0 - 0.00%
2005-09-26 0 0.248 0.200 0.250 - - 0 0 - 0.058 0.047 0.058 - - 0 - 0.00%
2005-09-23 0 0.248 0.200 0.280 - - 0 0 - 0.058 0.047 0.065 - - 0 - 0.00%
2005-09-22 0 0.248 0.200 0.280 - - 0 0 - 0.058 0.047 0.065 - - 0 - 0.00%
2005-09-21 0 0.248 0.200 - - - 0 0 - 0.058 0.047 - - - 0 - 0.00%
2005-09-20 0 0.248 0.200 0.280 - - 0 0 - 0.058 0.047 0.065 - - 0 - 0.00%
2005-09-16 0 0.248 0.200 - - - 0 0 - 0.058 0.047 - - - 0 - 0.00%
2005-09-15 0 0.248 0.200 - - - 0 0 - 0.058 0.047 - - - 0 - 0.00%
2005-09-14 0 0.248 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
2005-09-13 0 0.248 0.248 0.280 - - 0 0 - 0.058 0.058 0.065 - - 0 - 0.00%
2005-09-12 0 0.248 0.248 - 0.248 0.248 310,000 76,880 0.2480 0.058 0.058 - 0.058 0.058 1,326,405 0.0580 0.00%
2005-09-09 0 0.248 0.200 - - - 0 0 - 0.058 0.047 - - - 0 - 0.00%
2005-09-08 0 0.248 0.200 0.280 - - 0 0 - 0.058 0.047 0.065 - - 0 - 0.00%
2005-09-07 0 0.248 0.200 0.270 - - 0 0 - 0.058 0.047 0.063 - - 0 - 0.00%
2005-09-06 0 0.248 0.200 0.250 - - 0 0 - 0.058 0.047 0.058 - - 0 - 0.00%
2005-09-05 0 0.248 0.200 0.280 - - 0 0 - 0.058 0.047 0.065 - - 0 - 0.00%
2005-09-02 0 0.248 0.200 0.270 - - 0 0 - 0.058 0.047 0.063 - - 0 - 0.00%
2005-09-01 0 0.248 0.200 0.248 - - 0 0 - 0.058 0.047 0.058 - - 0 - 0.00%
2005-08-31 0 0.248 0.200 0.248 - - 0 0 - 0.058 0.047 0.058 - - 0 - 0.00%
2005-08-30 0 0.248 0.200 0.280 - - 0 0 - 0.058 0.047 0.065 - - 0 - 0.00%
2005-08-29 0 0.248 0.200 0.270 - - 0 0 - 0.058 0.047 0.063 - - 0 - 0.00%
2005-08-26 0 0.248 0.200 0.270 - - 0 0 - 0.058 0.047 0.063 - - 0 - 0.00%
2005-08-25 0 0.248 0.240 0.280 - - 0 0 - 0.058 0.056 0.065 - - 0 - 0.00%
2005-08-24 0 0.248 0.240 0.270 - - 0 0 - 0.058 0.056 0.063 - - 0 - 0.00%
2005-08-23 0 0.248 0.200 0.275 - - 0 0 - 0.058 0.047 0.064 - - 0 - 0.00%
2005-08-22 0 0.248 0.200 0.280 - - 0 0 - 0.058 0.047 0.065 - - 0 - 0.00%
2005-08-19 0 0.248 0.200 0.275 - - 0 0 - 0.058 0.047 0.064 - - 0 - 0.00%
2005-08-18 0 0.248 0.200 - - - 0 0 - 0.058 0.047 - - - 0 - 0.00%
2005-08-17 0 0.248 0.248 0.280 - - 0 0 - 0.058 0.058 0.065 - - 0 - 3.33%
2005-08-16 0 0.240 0.232 0.280 - - 0 0 - 0.056 0.054 0.065 - - 0 - 0.00%
2005-08-15 0 0.240 0.201 0.280 - - 0 0 - 0.056 0.047 0.065 - - 0 - 0.00%
2005-08-12 0 0.240 0.201 0.280 - - 0 0 - 0.056 0.047 0.065 - - 0 - 0.00%
2005-08-11 0 0.240 0.201 0.280 - - 0 0 - 0.056 0.047 0.065 - - 0 - 0.00%
2005-08-10 0 0.240 0.232 0.248 - - 0 0 - 0.056 0.054 0.058 - - 0 - 0.00%
2005-08-09 0 0.240 0.232 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
2005-08-08 0 0.240 0.200 0.280 - - 0 0 - 0.056 0.047 0.065 - - 0 - 0.00%
2005-08-05 0 0.240 0.200 0.280 - - 0 0 - 0.056 0.047 0.065 - - 0 - 0.00%
2005-08-04 0 0.240 0.200 0.280 - - 50,000 12,000 0.2400 0.056 0.047 0.065 - - 213,936 0.0561 0.00%
2005-08-03 0 0.240 0.200 0.248 - - 0 0 - 0.056 0.047 0.058 - - 0 - 0.00%
2005-08-02 0 0.240 0.200 0.280 - - 0 0 - 0.056 0.047 0.065 - - 0 - 0.00%
2005-08-01 0 0.240 0.234 0.280 - - 0 0 - 0.056 0.055 0.065 - - 0 - 0.00%
2005-07-29 0 0.240 0.240 0.270 - - 0 0 - 0.056 0.056 0.063 - - 0 - 2.56%
2005-07-28 0 0.234 0.234 0.260 - - 0 0 - 0.055 0.055 0.061 - - 0 - 0.00%
2005-07-27 0 0.234 0.234 - 0.226 0.250 20,000 4,648 0.2324 0.055 0.055 - 0.053 0.058 85,575 0.0543 7.34%
2005-07-26 0 0.218 0.218 0.270 0.218 0.218 2,000 436 0.2180 0.051 0.051 0.063 0.051 0.051 8,557 0.0509 -3.54%
2005-07-25 0 0.226 0.226 0.260 0.218 0.218 4,000 872 0.2180 0.053 0.053 0.061 0.051 0.051 17,115 0.0509 7.62%
2005-07-22 0 0.210 0.210 0.275 0.210 0.210 20,000 4,200 0.2100 0.049 0.049 0.064 0.049 0.049 85,575 0.0491 -22.22%
2005-07-21 0 0.270 0.210 0.280 - - 0 0 - 0.063 0.049 0.065 - - 0 - 0.00%
2005-07-20 0 0.270 0.210 - - - 0 0 - 0.063 0.049 - - - 0 - 0.00%
2005-07-19 0 0.270 0.210 0.280 - - 0 0 - 0.063 0.049 0.065 - - 0 - 0.00%
2005-07-18 0 0.270 - - 0.270 0.270 100,000 27,000 0.2700 0.063 - - 0.063 0.063 427,873 0.0631 3.85%
2005-07-15 1 - - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2005-07-14 0 0.260 0.210 0.265 - - 0 0 - 0.061 0.049 0.062 - - 0 - 0.00%
2005-07-13 0 0.260 0.210 - - - 0 0 - 0.061 0.049 - - - 0 - 0.00%
2005-07-12 0 0.260 0.210 0.265 - - 0 0 - 0.061 0.049 0.062 - - 0 - 0.00%
2005-07-11 0 0.260 0.240 0.265 - - 0 0 - 0.061 0.056 0.062 - - 0 - 0.00%
2005-07-08 0 0.260 0.250 0.290 - - 0 0 - 0.061 0.058 0.068 - - 0 - 0.00%
2005-07-07 0 0.260 0.240 0.290 - - 0 0 - 0.061 0.056 0.068 - - 0 - 0.00%
2005-07-06 0 0.260 0.210 0.260 - - 0 0 - 0.061 0.049 0.061 - - 0 - 0.00%
2005-07-05 0 0.260 0.231 0.260 - - 0 0 - 0.061 0.054 0.061 - - 0 - 0.00%
2005-07-04 0 0.260 0.255 0.280 - - 0 0 - 0.061 0.060 0.065 - - 0 - 0.00%
2005-06-30 0 0.260 0.255 0.295 0.260 0.260 100,000 26,000 0.2600 0.061 0.060 0.069 0.061 0.061 427,873 0.0608 -10.34%
2005-06-29 0 0.290 0.255 0.295 0.210 0.290 20,000 4,860 0.2430 0.068 0.060 0.069 0.049 0.068 85,575 0.0568 7.41%
2005-06-28 0 0.270 0.246 0.300 - - 0 0 - 0.063 0.057 0.070 - - 0 - 0.00%
2005-06-27 0 0.270 0.210 0.300 - - 0 0 - 0.063 0.049 0.070 - - 0 - 0.00%
2005-06-24 0 0.270 0.240 0.270 - - 0 0 - 0.063 0.056 0.063 - - 0 - 0.00%
2005-06-23 0 0.270 0.246 0.270 - - 0 0 - 0.063 0.057 0.063 - - 0 - 0.00%
2005-06-22 0 0.270 0.246 - - - 0 0 - 0.063 0.057 - - - 0 - 0.00%
2005-06-21 0 0.270 0.270 0.300 - - 0 0 - 0.063 0.063 0.070 - - 0 - 3.85%
2005-06-20 0 0.260 0.221 - - - 0 0 - 0.061 0.052 - - - 0 - 0.00%
2005-06-17 0 0.260 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2005-06-16 0 0.260 0.240 - - - 0 0 - 0.061 0.056 - - - 0 - 0.00%
2005-06-15 0 0.260 0.260 0.285 - - 0 0 - 0.061 0.061 0.067 - - 0 - 0.00%
2005-06-14 0 0.260 0.260 - 0.260 0.260 150,000 39,000 0.2600 0.061 0.061 - 0.061 0.061 641,809 0.0608 0.00%
2005-06-13 0 0.260 0.226 - - - 0 0 - 0.061 0.053 - - - 0 - 0.00%
2005-06-10 0 0.260 0.225 - - - 0 0 - 0.061 0.053 - - - 0 - 0.00%
2005-06-09 0 0.260 0.225 - - - 0 0 - 0.061 0.053 - - - 0 - 0.00%
2005-06-08 0 0.260 0.215 0.270 - - 0 0 - 0.061 0.050 0.063 - - 0 - 0.00%
2005-06-07 0 0.260 0.210 0.300 - - 0 0 - 0.061 0.049 0.070 - - 0 - 0.00%
2005-06-06 0 0.260 0.200 0.300 - - 0 0 - 0.061 0.047 0.070 - - 0 - 0.00%
2005-06-03 0 0.260 0.220 0.260 - - 0 0 - 0.061 0.051 0.061 - - 0 - 0.00%
2005-06-02 0 0.260 0.220 0.260 - - 0 0 - 0.061 0.051 0.061 - - 0 - 0.00%
2005-06-01 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.061 - 0.061 0.061 0.061 427,873 0.0608 -0.00%
2005-05-31 0 0.270 0.255 0.270 - - 0 0 - 0.061 0.057 0.061 - - 0 - 0.00%
2005-05-30 0 0.270 0.260 0.275 - - 0 0 - 0.061 0.059 0.062 - - 0 - 0.00%
2005-05-27 0 0.270 0.260 0.275 - - 0 0 - 0.061 0.059 0.062 - - 0 - 0.00%
2005-05-26 0 0.270 - 0.280 - - 0 0 - 0.061 - 0.063 - - 0 - 0.00%
2005-05-25 0 0.270 0.250 0.275 - - 0 0 - 0.061 0.056 0.062 - - 0 - 0.00%
2005-05-24 0 0.270 - 0.280 0.270 0.270 100,000 27,000 0.2700 0.061 - 0.063 0.061 0.061 444,329 0.0608 0.00%
2005-05-23 0 0.270 0.250 0.280 - - 0 0 - 0.061 0.056 0.063 - - 0 - 0.00%
2005-05-20 0 0.270 0.270 0.300 - - 0 0 - 0.061 0.061 0.068 - - 0 - 0.00%
2005-05-19 0 0.270 0.270 0.295 0.265 0.265 28,000 7,420 0.2650 0.061 0.061 0.066 0.060 0.060 124,412 0.0596 0.00%
2005-05-18 0 0.270 0.260 - 0.270 0.270 200,000 54,000 0.2700 0.061 0.059 - 0.061 0.061 888,658 0.0608 3.85%
2005-05-17 0 0.260 0.260 0.280 - - 0 0 - 0.059 0.059 0.063 - - 0 - 0.00%
2005-05-13 0 0.260 0.260 0.290 0.260 0.260 30,000 7,800 0.2600 0.059 0.059 0.065 0.059 0.059 133,299 0.0585 -3.70%
2005-05-12 0 0.270 0.270 0.295 0.270 0.300 444,000 124,900 0.2813 0.061 0.061 0.066 0.061 0.068 1,972,822 0.0633 -3.57%
2005-05-11 0 0.280 0.280 0.290 0.260 0.290 340,000 90,600 0.2665 0.063 0.063 0.065 0.059 0.065 1,510,719 0.0600 9.80%
2005-05-10 0 0.255 0.255 0.270 - - 0 0 - 0.057 0.057 0.061 - - 0 - 0.00%
2005-05-09 0 0.255 - 0.270 - - 0 0 - 0.057 - 0.061 - - 0 - 0.00%
2005-05-06 0 0.255 0.255 0.265 0.255 0.260 672,000 173,760 0.2586 0.057 0.057 0.060 0.057 0.059 2,985,892 0.0582 0.00%
2005-05-05 0 0.255 0.250 0.300 - - 0 0 - 0.057 0.056 0.068 - - 0 - 0.00%
2005-05-04 0 0.255 0.255 0.270 0.255 0.255 620,000 160,600 0.2590 0.057 0.057 0.061 0.057 0.057 2,754,841 0.0583 0.00%
2005-05-03 0 0.255 0.250 0.300 - - 0 0 - 0.057 0.056 0.068 - - 0 - 0.00%
2005-04-29 0 0.255 0.255 0.265 0.250 0.250 200,000 50,000 0.2500 0.057 0.057 0.060 0.056 0.056 888,658 0.0563 2.00%
2005-04-28 0 0.250 0.250 0.260 0.250 0.270 342,000 88,820 0.2597 0.056 0.056 0.059 0.056 0.061 1,519,606 0.0584 0.00%
2005-04-27 0 0.250 0.240 0.250 0.246 0.265 500,000 127,150 0.2543 0.056 0.054 0.056 0.055 0.060 2,221,646 0.0572 13.64%
2005-04-26 0 0.220 0.218 0.238 0.220 0.225 700,000 154,270 0.2204 0.050 0.049 0.054 0.050 0.051 3,110,305 0.0496 -3.51%
2005-04-25 0 0.228 0.185 - - - 0 0 - 0.051 0.042 - - - 0 - 0.00%
2005-04-22 0 0.228 0.186 - - - 0 0 - 0.051 0.042 - - - 0 - 0.00%
2005-04-21 0 0.228 0.181 0.228 - - 0 0 - 0.051 0.041 0.051 - - 0 - 0.00%
2005-04-20 0 0.228 0.195 - - - 0 0 - 0.051 0.044 - - - 0 - 0.00%
2005-04-19 0 0.228 0.180 - - - 0 0 - 0.051 0.041 - - - 0 - 0.00%
2005-04-18 0 0.228 0.200 - - - 0 0 - 0.051 0.045 - - - 0 - 0.00%
2005-04-15 0 0.228 0.200 - - - 0 0 - 0.051 0.045 - - - 0 - 0.00%
2005-04-14 0 0.228 0.228 - 0.220 0.220 2,000 440 0.2200 0.051 0.051 - 0.050 0.050 8,887 0.0495 -0.87%
2005-04-13 0 0.230 0.215 - - - 0 0 - 0.052 0.048 - - - 0 - 0.00%
2005-04-12 0 0.230 0.215 - - - 0 0 - 0.052 0.048 - - - 0 - 0.00%
2005-04-11 0 0.230 0.210 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
2005-04-08 0 0.230 0.203 - - - 0 0 - 0.052 0.046 - - - 0 - 0.00%
2005-04-07 0 0.230 0.206 - - - 0 0 - 0.052 0.046 - - - 0 - 0.00%
2005-04-06 0 0.230 0.200 - - - 0 0 - 0.052 0.045 - - - 0 - 0.00%
2005-04-04 0 0.230 0.206 - - - 0 0 - 0.052 0.046 - - - 0 - 0.00%
2005-04-01 0 0.230 0.211 0.240 0.230 0.230 37,000 8,478 0.2291 0.052 0.047 0.054 0.052 0.052 164,402 0.0516 -4.17%
2005-03-31 0 0.240 0.205 - - - 0 0 - 0.054 0.046 - - - 0 - 0.00%
2005-03-30 0 0.240 0.220 0.240 0.230 0.240 70,000 16,600 0.2371 0.054 0.050 0.054 0.052 0.054 311,030 0.0534 9.09%
2005-03-29 0 0.220 0.220 0.240 - - 0 0 - 0.050 0.050 0.054 - - 0 - 0.00%
2005-03-24 0 0.220 0.220 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
2005-03-23 0 0.220 0.200 - - - 230,000 50,600 0.2200 0.050 0.045 - - - 1,021,957 0.0495 0.00%
2005-03-22 0 0.220 0.220 0.240 - - 0 0 - 0.050 0.050 0.054 - - 0 - 0.00%
2005-03-21 0 0.220 0.215 0.220 0.220 0.220 230,000 50,600 0.2200 0.050 0.048 0.050 0.050 0.050 1,021,957 0.0495 -3.51%
2005-03-18 0 0.228 0.228 - 0.220 0.220 50,000 11,000 0.2200 0.051 0.051 - 0.050 0.050 222,165 0.0495 -0.87%
2005-03-17 0 0.230 0.220 - - - 0 0 - 0.052 0.050 - - - 0 - 0.00%
2005-03-16 0 0.230 0.220 - - - 0 0 - 0.052 0.050 - - - 0 - 0.00%
2005-03-15 0 0.230 0.220 - 0.230 0.230 200,000 46,000 0.2300 0.052 0.050 - 0.052 0.052 888,658 0.0518 0.00%
2005-03-14 0 0.230 0.230 0.240 0.230 0.230 497,000 114,300 0.2300 0.052 0.052 0.054 0.052 0.052 2,208,316 0.0518 0.00%
2005-03-11 0 0.230 0.230 0.255 0.230 0.250 250,000 60,500 0.2420 0.052 0.052 0.057 0.052 0.056 1,110,823 0.0545 -5.74%
2005-03-10 0 0.244 0.210 - - - 0 0 - 0.055 0.047 - - - 0 - 0.00%
2005-03-09 0 0.244 0.203 0.248 - - 0 0 - 0.055 0.046 0.056 - - 0 - 0.00%
2005-03-08 0 0.244 0.244 - - - 0 0 - 0.055 0.055 - - - 0 - 3.39%
2005-03-07 0 0.236 0.203 0.240 - - 0 0 - 0.053 0.046 0.054 - - 0 - 0.00%
2005-03-04 0 0.236 0.212 0.240 0.236 0.236 200,000 47,200 0.2360 0.053 0.048 0.054 0.053 0.053 888,658 0.0531 0.00%
2005-03-03 0 0.236 0.211 - - - 0 0 - 0.053 0.047 - - - 0 - 0.00%
2005-03-02 0 0.236 0.212 - - - 0 0 - 0.053 0.048 - - - 0 - 2.61%
2005-03-01 0 0.230 0.211 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
2005-02-28 0 0.230 0.225 - 0.220 0.230 250,000 56,040 0.2242 0.052 0.051 - 0.050 0.052 1,110,823 0.0504 -0.86%
2005-02-25 0 0.232 0.210 - - - 0 0 - 0.052 0.047 - - - 0 - 0.00%
2005-02-24 0 0.232 0.224 - - - 0 0 - 0.052 0.050 - - - 0 - 0.00%
2005-02-23 0 0.232 0.224 - - - 0 0 - 0.052 0.050 - - - 0 - 0.00%
2005-02-22 0 0.232 0.224 0.240 0.232 0.232 150,000 34,800 0.2320 0.052 0.050 0.054 0.052 0.052 666,494 0.0522 -3.33%
2005-02-21 0 0.240 0.232 0.248 - - 0 0 - 0.054 0.052 0.056 - - 0 - 0.00%
2005-02-18 0 0.240 0.232 0.248 - - 0 0 - 0.054 0.052 0.056 - - 0 - 0.00%
2005-02-17 0 0.240 0.232 0.248 0.240 0.240 100,000 24,000 0.2400 0.054 0.052 0.056 0.054 0.054 444,329 0.0540 0.00%
2005-02-16 0 0.240 0.232 0.248 - - 100,000 23,200 0.2320 0.054 0.052 0.056 - - 444,329 0.0522 0.00%
2005-02-15 0 0.240 0.232 0.240 0.240 0.240 300,000 72,000 0.2400 0.054 0.052 0.054 0.054 0.054 1,332,988 0.0540 -4.00%
2005-02-14 0 0.250 0.240 0.250 0.240 0.250 100,000 24,500 0.2450 0.056 0.054 0.056 0.054 0.056 444,329 0.0551 0.00%
2005-02-08 0 0.250 0.201 - - - 0 0 - 0.056 0.045 - - - 0 - 0.00%
2005-02-07 0 0.250 0.201 0.250 - - 0 0 - 0.056 0.045 0.056 - - 0 - 0.00%
2005-02-04 0 0.250 0.200 0.250 - - 0 0 - 0.056 0.045 0.056 - - 0 - 0.00%
2005-02-03 0 0.250 0.250 0.260 0.250 0.250 262,000 65,500 0.2500 0.056 0.056 0.059 0.056 0.056 1,164,143 0.0563 0.00%
2005-02-02 0 0.250 - - 0.250 0.250 50,000 12,500 0.2500 0.056 - - 0.056 0.056 222,165 0.0563 0.00%
2005-02-01 0 0.250 - 0.250 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2005-01-31 0 0.250 - 0.250 0.250 0.260 230,000 59,300 0.2578 0.056 - 0.056 0.056 0.059 1,021,957 0.0580 -3.85%
2005-01-28 0 0.260 - 0.260 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2005-01-27 0 0.260 - 0.260 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2005-01-26 0 0.260 - 0.260 0.260 0.260 20,000 5,200 0.2600 0.059 - 0.059 0.059 0.059 88,866 0.0585 4.00%
2005-01-25 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2005-01-24 0 0.250 - 0.260 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
2005-01-21 0 0.250 - 0.260 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
2005-01-20 0 0.250 - 0.260 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
2005-01-19 0 0.250 - 0.260 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
2005-01-18 0 0.250 0.201 0.270 - - 0 0 - 0.056 0.045 0.061 - - 0 - 0.00%
2005-01-17 0 0.250 - 0.250 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2005-01-14 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2005-01-13 0 0.250 - 0.250 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2005-01-12 0 0.250 - 0.250 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2005-01-11 0 0.250 - 0.250 0.250 0.250 160,000 40,000 0.2500 0.056 - 0.056 0.056 0.056 710,927 0.0563 0.00%
2005-01-10 0 0.250 - 0.260 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
2005-01-07 0 0.250 - 0.250 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2005-01-06 0 0.250 - 0.265 - - 0 0 - 0.056 - 0.060 - - 0 - 0.00%
2005-01-05 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2005-01-04 0 0.250 - 0.260 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
2005-01-03 0 0.250 - 0.260 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
2004-12-31 0 0.250 - 0.260 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
2004-12-30 0 0.250 - 0.250 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2004-12-29 0 0.250 - 0.250 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2004-12-28 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.056 - 0.056 0.056 0.056 222,165 0.0563 0.00%
2004-12-24 0 0.250 0.211 - - - 0 0 - 0.056 0.047 - - - 0 - 0.00%
2004-12-23 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-12-22 0 0.250 0.201 - - - 0 0 - 0.056 0.045 - - - 0 - 0.00%
2004-12-21 0 0.250 0.211 - - - 0 0 - 0.056 0.047 - - - 0 - 0.00%
2004-12-20 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-12-17 0 0.250 0.215 - 0.250 0.250 450,000 112,500 0.2500 0.056 0.048 - 0.056 0.056 1,999,481 0.0563 0.00%
2004-12-16 0 0.250 0.213 - 0.250 0.250 450,000 112,500 0.2500 0.056 0.048 - 0.056 0.056 1,999,481 0.0563 0.00%
2004-12-15 0 0.250 0.210 - 0.250 0.250 400,000 100,000 0.2500 0.056 0.047 - 0.056 0.056 1,777,317 0.0563 0.00%
2004-12-14 0 0.250 0.211 - - - 0 0 - 0.056 0.047 - - - 0 - 0.00%
2004-12-13 0 0.250 0.201 - 0.250 0.250 350,000 87,500 0.2500 0.056 0.045 - 0.056 0.056 1,555,152 0.0563 0.00%
2004-12-10 0 0.250 0.211 - 0.250 0.250 350,000 87,500 0.2500 0.056 0.047 - 0.056 0.056 1,555,152 0.0563 0.00%
2004-12-09 0 0.250 - - 0.250 0.250 304,000 76,000 0.2500 0.056 - - 0.056 0.056 1,350,761 0.0563 0.00%
2004-12-08 0 0.250 0.211 0.250 0.250 0.250 300,000 75,000 0.2500 0.056 0.047 0.056 0.056 0.056 1,332,988 0.0563 0.00%
2004-12-07 0 0.250 - - 0.242 0.250 360,000 88,880 0.2469 0.056 - - 0.054 0.056 1,599,585 0.0556 0.00%
2004-12-06 0 0.250 0.206 - 0.250 0.250 250,000 62,500 0.2500 0.056 0.046 - 0.056 0.056 1,110,823 0.0563 0.00%
2004-12-03 0 0.250 0.211 0.260 0.250 0.250 250,000 62,500 0.2500 0.056 0.047 0.059 0.056 0.056 1,110,823 0.0563 0.00%
2004-12-02 0 0.250 0.211 0.250 0.250 0.250 200,000 50,000 0.2500 0.056 0.047 0.056 0.056 0.056 888,658 0.0563 2.04%
2004-12-01 0 0.245 0.211 - - - 0 0 - 0.055 0.047 - - - 0 - 0.00%
2004-11-30 0 0.245 0.237 0.250 - - 0 0 - 0.055 0.053 0.056 - - 0 - 0.00%
2004-11-29 0 0.245 0.200 0.270 - - 0 0 - 0.055 0.045 0.061 - - 0 - 0.00%
2004-11-26 0 0.245 - 0.250 0.245 0.249 100,000 24,540 0.2454 0.055 - 0.056 0.055 0.056 444,329 0.0552 11.36%
2004-11-25 0 0.220 - 0.249 - - 0 0 - 0.050 - 0.056 - - 0 - 0.00%
2004-11-24 0 0.220 0.220 - 0.205 0.205 50,000 10,250 0.2050 0.050 0.050 - 0.046 0.046 222,165 0.0461 -10.57%
2004-11-23 0 0.246 0.210 0.260 - - 0 0 - 0.055 0.047 0.059 - - 0 - 0.00%
2004-11-22 0 0.246 - 0.260 0.246 0.246 120,000 29,520 0.2460 0.055 - 0.059 0.055 0.055 533,195 0.0554 -1.20%
2004-11-19 0 0.249 0.238 0.265 0.249 0.249 30,000 7,470 0.2490 0.056 0.054 0.060 0.056 0.056 133,299 0.0560 3.32%
2004-11-18 0 0.241 - 0.260 - - 0 0 - 0.054 - 0.059 - - 0 - 0.00%
2004-11-17 0 0.241 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-11-16 0 0.241 - 0.260 - - 0 0 - 0.054 - 0.059 - - 0 - 0.00%
2004-11-15 0 0.241 - 0.280 - - 0 0 - 0.054 - 0.063 - - 0 - 0.00%
2004-11-12 0 0.241 - 0.260 - - 0 0 - 0.054 - 0.059 - - 0 - 0.00%
2004-11-11 0 0.241 - 0.260 - - 0 0 - 0.054 - 0.059 - - 0 - 0.00%
2004-11-10 0 0.241 0.233 0.270 - - 0 0 - 0.054 0.052 0.061 - - 0 - 0.00%
2004-11-09 0 0.241 0.241 - - - 0 0 - 0.054 0.054 - - - 0 - 2.55%
2004-11-08 0 0.235 - 0.280 - - 0 0 - 0.053 - 0.063 - - 0 - 0.00%
2004-11-05 0 0.235 0.235 - 0.200 0.250 250,000 60,000 0.2400 0.053 0.053 - 0.045 0.056 1,110,823 0.0540 -6.00%
2004-11-04 0 0.250 0.200 - - - 0 0 - 0.056 0.045 - - - 0 - 0.00%
2004-11-03 0 0.250 0.200 - - - 0 0 - 0.056 0.045 - - - 0 - 0.00%
2004-11-02 0 0.250 0.246 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-11-01 0 0.250 0.200 - 0.250 0.250 200,000 50,000 0.2500 0.056 0.045 - 0.056 0.056 888,658 0.0563 0.00%
2004-10-29 0 0.250 0.200 - - - 0 0 - 0.056 0.045 - - - 0 - 0.00%
2004-10-28 0 0.250 0.200 - 0.250 0.250 200,000 50,000 0.2500 0.056 0.045 - 0.056 0.056 888,658 0.0563 0.00%
2004-10-27 0 0.250 0.250 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
2004-10-26 0 0.250 0.200 - - - 0 0 - 0.056 0.045 - - - 0 - 0.00%
2004-10-25 0 0.250 0.200 - - - 0 0 - 0.056 0.045 - - - 0 - 0.00%
2004-10-21 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-10-20 0 0.250 0.210 - - - 0 0 - 0.056 0.047 - - - 0 - 0.00%
2004-10-19 0 0.250 0.246 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-10-18 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-10-15 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-10-14 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-10-13 0 0.250 0.246 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-10-12 0 0.250 0.245 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-10-11 0 0.250 0.245 0.300 0.250 0.260 400,000 102,500 0.2563 0.056 0.055 0.068 0.056 0.059 1,777,317 0.0577 -7.41%
2004-10-08 0 0.270 0.260 0.270 0.270 0.270 100,000 27,000 0.2700 0.061 0.059 0.061 0.061 0.061 444,329 0.0608 0.00%
2004-10-07 0 0.270 0.270 0.285 0.270 0.270 240,000 64,800 0.2700 0.061 0.061 0.064 0.061 0.061 1,066,390 0.0608 0.00%
2004-10-06 0 0.270 0.270 0.295 0.270 0.270 12,000 3,240 0.2700 0.061 0.061 0.066 0.061 0.061 53,320 0.0608 -3.57%
2004-10-05 0 0.280 - 0.300 - - 0 0 - 0.063 - 0.068 - - 0 - 0.00%
2004-10-04 0 0.280 0.260 0.300 - - 0 0 - 0.063 0.059 0.068 - - 0 - 0.00%
2004-09-30 0 0.280 0.260 0.300 - - 0 0 - 0.063 0.059 0.068 - - 0 - 0.00%
2004-09-28 0 0.280 0.270 0.305 0.280 0.280 100,000 28,000 0.2800 0.063 0.061 0.069 0.063 0.063 444,329 0.0630 -6.67%
2004-09-27 0 0.300 0.250 0.310 0.300 0.300 260,000 78,000 0.3000 0.068 0.056 0.070 0.068 0.068 1,155,256 0.0675 30.43%
2004-09-24 0 0.230 0.210 0.300 0.220 0.230 250,000 55,100 0.2204 0.052 0.047 0.068 0.050 0.052 1,110,823 0.0496 2.22%
2004-09-23 0 0.225 0.211 0.235 0.200 0.230 210,000 45,320 0.2158 0.051 0.047 0.053 0.045 0.052 933,091 0.0486 -21.05%
2004-09-22 0 0.285 0.200 0.285 - - 0 0 - 0.064 0.045 0.064 - - 0 - 0.00%
2004-09-21 0 0.285 0.200 0.300 - - 0 0 - 0.064 0.045 0.068 - - 0 - 0.00%
2004-09-20 0 0.285 - 0.285 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2004-09-17 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-16 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-15 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-14 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-13 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-10 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-09 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-08 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-07 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-06 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-03 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-02 0 0.285 - 0.300 - - 0 0 - 0.064 - 0.068 - - 0 - 0.00%
2004-09-01 0 0.285 - 0.285 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2004-08-31 0 0.285 - 0.285 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2004-08-30 0 0.285 - 0.285 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2004-08-27 0 0.285 - 0.285 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
2004-08-26 0 0.285 - 0.285 0.295 0.295 40,000 11,800 0.2950 0.064 - 0.064 0.066 0.066 177,732 0.0664 -3.39%
2004-08-25 0 0.295 - 0.295 - - 0 0 - 0.066 - 0.066 - - 0 - -1.67%
2004-08-24 0 0.300 0.250 0.300 0.300 0.300 150,000 45,000 0.3000 0.068 0.056 0.068 0.068 0.068 666,494 0.0675 15.38%
2004-08-23 0 0.260 0.260 0.300 0.260 0.260 150,000 39,000 0.2600 0.059 0.059 0.068 0.059 0.059 666,494 0.0585 4.00%
2004-08-20 0 0.250 0.250 0.260 0.250 0.250 102,000 25,500 0.2500 0.056 0.056 0.059 0.056 0.056 453,216 0.0563 -3.85%
2004-08-19 0 0.260 - 0.260 0.260 0.260 240,000 62,400 0.2600 0.059 - 0.059 0.059 0.059 1,066,390 0.0585 0.00%
2004-08-18 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 0.059 - 0.059 0.059 0.059 44,433 0.0585 6.12%
2004-08-17 0 0.245 0.245 0.260 - - 0 0 - 0.055 0.055 0.059 - - 0 - 0.00%
2004-08-16 0 0.245 - 0.260 - - 0 0 - 0.055 - 0.059 - - 0 - 0.00%
2004-08-13 0 0.245 - 0.260 - - 0 0 - 0.055 - 0.059 - - 0 - 0.00%
2004-08-12 0 0.245 - 0.255 0.245 0.245 150,000 36,750 0.2450 0.055 - 0.057 0.055 0.055 666,494 0.0551 0.82%
2004-08-11 0 0.243 - - 0.243 0.243 28,000 6,804 0.2430 0.055 - - 0.055 0.055 124,412 0.0547 3.40%
2004-08-10 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-08-09 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-08-06 0 0.235 - 0.243 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2004-08-05 0 0.235 - 0.243 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2004-08-04 0 0.235 - - 0.235 0.235 300,000 70,500 0.2350 0.053 - - 0.053 0.053 1,332,988 0.0529 0.00%
2004-08-03 0 0.235 - - 0.235 0.235 220,000 51,700 0.2350 0.053 - - 0.053 0.053 977,524 0.0529 2.17%
2004-08-02 0 0.230 - 0.230 0.230 0.230 70,000 16,100 0.2300 0.052 - 0.052 0.052 0.052 311,030 0.0518 0.00%
2004-07-30 0 0.230 0.230 - 0.230 0.230 130,000 29,900 0.2300 0.052 0.052 - 0.052 0.052 577,628 0.0518 0.00%
2004-07-29 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.88%
2004-07-28 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-27 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-26 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-23 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-22 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-21 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-20 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-19 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-16 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-15 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-14 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-13 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-12 0 0.228 - - 0.228 0.228 50,000 11,400 0.2280 0.051 - - 0.051 0.051 222,165 0.0513 0.00%
2004-07-09 0 0.228 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-08 0 0.228 - 0.228 0.228 0.228 50,000 11,400 0.2280 0.051 - 0.051 0.051 0.051 222,165 0.0513 3.64%
2004-07-07 0 0.220 - - 0.220 0.220 186,000 40,920 0.2200 0.050 - - 0.050 0.050 826,452 0.0495 -2.22%
2004-07-06 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-05 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-07-02 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-30 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-29 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-28 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-25 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-24 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-23 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-21 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-18 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-17 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-16 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-15 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-14 0 0.225 - - 0.225 0.225 30,000 6,750 0.2250 0.051 - - 0.051 0.051 133,299 0.0506 0.00%
2004-06-11 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-10 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-09 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2004-06-08 0 0.225 - 0.225 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2004-06-07 0 0.225 0.225 - - - 0 0 - 0.051 0.051 - - - 0 - 2.27%
2004-06-04 0 0.220 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2004-06-03 0 0.220 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2004-06-02 0 0.220 - - 0.220 0.220 20,000 4,400 0.2200 0.050 - - 0.050 0.050 88,866 0.0495 1.85%
2004-06-01 0 0.216 0.216 - - - 0 0 - 0.049 0.049 - - - 0 - 3.85%
2004-05-31 0 0.208 0.208 - 0.200 0.200 30,000 6,000 0.2000 0.047 0.047 - 0.045 0.045 133,299 0.0450 -7.56%
2004-05-28 0 0.225 - - 0.225 0.225 50,000 11,250 0.2250 0.051 - - 0.051 0.051 222,165 0.0506 2.27%
2004-05-27 0 0.220 - 0.225 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
2004-05-25 0 0.220 - 0.220 0.220 0.220 50,000 11,000 0.2200 0.050 - 0.050 0.050 0.050 222,165 0.0495 0.00%
2004-05-24 0 0.220 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2004-05-21 0 0.220 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2004-05-20 0 0.220 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2004-05-19 0 0.220 0.220 - 0.220 0.220 50,000 11,000 0.2200 0.050 0.050 - 0.050 0.050 222,165 0.0495 -4.35%
2004-05-18 0 0.230 0.222 0.230 0.230 0.230 192,000 44,160 0.2300 0.052 0.050 0.052 0.052 0.052 853,112 0.0518 0.00%
2004-05-17 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2004-05-14 0 0.230 - - 0.230 0.230 330,000 75,900 0.2300 0.052 - - 0.052 0.052 1,466,286 0.0518 -2.13%
2004-05-13 0 0.235 0.228 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2004-05-12 0 0.235 0.230 - 0.230 0.235 70,000 16,250 0.2321 0.053 0.052 - 0.052 0.053 311,030 0.0522 0.00%
2004-05-11 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-05-10 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-05-07 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-05-06 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-05-05 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-05-04 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-05-03 0 0.235 0.230 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2004-04-30 0 0.235 - 0.250 - - 0 0 - 0.053 - 0.056 - - 0 - 0.00%
2004-04-29 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-04-28 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-04-27 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-04-26 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-04-23 0 0.235 0.235 - - - 0 0 - 0.053 0.053 - - - 0 - 2.17%
2004-04-22 0 0.230 0.230 - 0.230 0.230 100,000 23,000 0.2300 0.052 0.052 - 0.052 0.052 444,329 0.0518 -2.13%
2004-04-21 0 0.235 0.235 - 0.230 0.230 90,000 20,700 0.2300 0.053 0.053 - 0.052 0.052 399,896 0.0518 2.17%
2004-04-20 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-04-19 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-04-16 0 0.230 0.230 - 0.230 0.230 14,000 3,220 0.2300 0.052 0.052 - 0.052 0.052 62,206 0.0518 0.00%
2004-04-15 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-04-14 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-04-13 0 0.230 0.230 - 0.230 0.230 4,000 920 0.2300 0.052 0.052 - 0.052 0.052 17,773 0.0518 -2.13%
2004-04-08 0 0.235 0.235 - 0.235 0.235 100,000 23,500 0.2350 0.053 0.053 - 0.053 0.053 444,329 0.0529 0.00%
2004-04-07 0 0.235 0.235 - 0.235 0.235 20,000 4,700 0.2350 0.053 0.053 - 0.053 0.053 88,866 0.0529 0.00%
2004-04-06 0 0.235 0.235 - 0.235 0.240 54,000 12,940 0.2396 0.053 0.053 - 0.053 0.054 239,938 0.0539 0.00%
2004-04-02 0 0.235 0.235 0.250 - - 0 0 - 0.053 0.053 0.056 - - 0 - 2.17%
2004-04-01 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-03-31 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.052 0.052 - 0.052 0.052 88,866 0.0518 -2.13%
2004-03-30 0 0.235 0.235 - - - 0 0 - 0.053 0.053 - - - 0 - 2.17%
2004-03-29 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-03-26 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-03-25 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-03-24 0 0.230 0.230 - 0.230 0.230 8,000 1,840 0.2300 0.052 0.052 - 0.052 0.052 35,546 0.0518 -2.13%
2004-03-23 0 0.235 0.230 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2004-03-22 0 0.235 0.230 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2004-03-19 0 0.235 0.232 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2004-03-18 0 0.235 0.232 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2004-03-17 0 0.235 0.232 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2004-03-16 0 0.235 0.232 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2004-03-15 0 0.235 0.232 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2004-03-12 0 0.235 0.235 - - - 0 0 - 0.053 0.053 - - - 0 - 1.73%
2004-03-11 0 0.231 0.231 - - - 0 0 - 0.052 0.052 - - - 0 - 0.43%
2004-03-10 0 0.230 0.230 - 0.230 0.230 330,000 75,900 0.2300 0.052 0.052 - 0.052 0.052 1,466,286 0.0518 0.00%
2004-03-09 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-03-08 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-03-05 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-03-04 0 0.230 0.230 - 0.230 0.230 30,000 6,900 0.2300 0.052 0.052 - 0.052 0.052 133,299 0.0518 0.00%
2004-03-03 0 0.230 0.230 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2004-03-02 0 0.230 0.230 - 0.230 0.230 50,000 11,500 0.2300 0.052 0.052 - 0.052 0.052 222,165 0.0518 0.00%
2004-03-01 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.052 0.052 - 0.052 0.052 88,866 0.0518 0.00%
2004-02-27 0 0.230 0.230 0.240 0.230 0.230 78,820 18,120 0.2299 0.052 0.052 0.054 0.052 0.052 350,220 0.0517 -4.17%
2004-02-26 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-02-25 0 0.240 0.230 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
2004-02-24 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-02-23 0 0.240 0.230 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
2004-02-20 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-02-19 0 0.240 - 0.240 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2004-02-18 0 0.240 0.230 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
2004-02-17 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-02-16 0 0.240 0.230 - - - 0 0 - 0.054 0.052 - - - 0 - 0.00%
2004-02-13 0 0.240 - - 0.240 0.240 50,000 12,000 0.2400 0.054 - - 0.054 0.054 222,165 0.0540 0.00%
2004-02-12 0 0.240 - 0.240 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2004-02-11 0 0.240 0.230 0.240 0.230 0.240 166,000 39,180 0.2360 0.054 0.052 0.054 0.052 0.054 737,587 0.0531 2.13%
2004-02-10 0 0.235 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-02-09 0 0.235 0.225 0.240 0.235 0.235 100,000 23,500 0.2350 0.053 0.051 0.054 0.053 0.053 444,329 0.0529 0.86%
2004-02-06 0 0.233 0.225 - 0.233 0.233 30,000 6,990 0.2330 0.052 0.051 - 0.052 0.052 133,299 0.0524 1.30%
2004-02-05 0 0.230 0.225 0.235 0.230 0.230 100,000 23,000 0.2300 0.052 0.051 0.053 0.052 0.052 444,329 0.0518 0.00%
2004-02-04 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.052 0.052 - 0.052 0.052 88,866 0.0518 0.00%
2004-02-03 0 0.230 0.225 0.235 0.230 0.230 100,000 23,000 0.2300 0.052 0.051 0.053 0.052 0.052 444,329 0.0518 2.22%
2004-02-02 0 0.225 0.225 0.230 0.225 0.225 190,000 42,750 0.2250 0.051 0.051 0.052 0.051 0.051 844,226 0.0506 -2.17%
2004-01-30 0 0.230 0.225 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
2004-01-29 0 0.230 0.225 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
2004-01-28 0 0.230 0.225 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
2004-01-27 0 0.230 0.225 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
2004-01-26 0 0.230 0.225 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
2004-01-21 0 0.230 0.220 - 0.230 0.230 50,000 11,500 0.2300 0.052 0.050 - 0.052 0.052 222,165 0.0518 0.00%
2004-01-20 0 0.230 - 0.230 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2004-01-19 0 0.230 - 0.230 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2004-01-16 0 0.230 - 0.230 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2004-01-15 0 0.230 - 0.230 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2004-01-14 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2004-01-13 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2004-01-12 0 0.230 - 0.230 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2004-01-09 0 0.230 - 0.230 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2004-01-08 0 0.230 0.222 - 0.222 0.230 220,000 49,400 0.2245 0.052 0.050 - 0.050 0.052 977,524 0.0505 5.99%
2004-01-07 0 0.217 0.217 - - - 0 0 - 0.049 0.049 - - - 0 - 3.33%
2004-01-06 0 0.210 0.205 - 0.210 0.210 450,000 94,250 0.2094 0.047 0.046 - 0.047 0.047 1,999,481 0.0471 -2.33%
2004-01-05 0 0.215 0.215 - 0.205 0.205 30,000 6,150 0.2050 0.048 0.048 - 0.046 0.046 133,299 0.0461 4.88%
2004-01-02 0 0.205 0.205 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2003-12-31 0 0.205 0.205 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2003-12-30 0 0.205 0.205 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2003-12-29 0 0.205 0.205 - 0.205 0.205 216,000 44,280 0.2050 0.046 0.046 - 0.046 0.046 959,751 0.0461 0.00%
2003-12-24 0 0.205 0.205 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2003-12-23 0 0.205 0.205 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2003-12-22 0 0.205 0.205 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2003-12-19 0 0.205 0.205 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2003-12-18 0 0.205 0.205 - 0.205 0.205 20,000 4,100 0.2050 0.046 0.046 - 0.046 0.046 88,866 0.0461 -2.38%
2003-12-17 0 0.210 0.205 - - - 0 0 - 0.047 0.046 - - - 0 - 0.00%
2003-12-16 0 0.210 0.205 - - - 0 0 - 0.047 0.046 - - - 0 - 0.00%
2003-12-15 0 0.210 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-12-12 0 0.210 0.180 - - - 0 0 - 0.047 0.041 - - - 0 - 0.00%
2003-12-11 0 0.210 0.110 - - - 0 0 - 0.047 0.025 - - - 0 - 0.00%
2003-12-10 0 0.210 0.110 - - - 0 0 - 0.047 0.025 - - - 0 - 0.00%
2003-12-09 0 0.210 0.110 - - - 0 0 - 0.047 0.025 - - - 0 - 0.00%
2003-12-08 0 0.210 0.110 - - - 0 0 - 0.047 0.025 - - - 0 - 0.00%
2003-12-05 0 0.210 0.110 - - - 0 0 - 0.047 0.025 - - - 0 - 0.00%
2003-12-04 0 0.210 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-12-03 0 0.210 0.190 - 0.210 0.210 100,000 21,000 0.2100 0.047 0.043 - 0.047 0.047 444,329 0.0473 5.00%
2003-12-02 0 0.200 0.190 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
2003-12-01 0 0.200 0.190 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
2003-11-28 0 0.200 0.190 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
2003-11-27 0 0.200 0.200 - 0.200 0.200 30,000 6,000 0.2000 0.045 0.045 - 0.045 0.045 133,299 0.0450 0.00%
2003-11-26 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-11-25 0 0.200 0.190 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
2003-11-24 0 0.200 0.100 - - - 0 0 - 0.045 0.023 - - - 0 - 0.00%
2003-11-21 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-11-20 0 0.200 - 0.200 - - 60,000 12,000 0.2000 0.045 - 0.045 - - 266,598 0.0450 -9.09%
2003-11-19 0 0.220 0.100 0.220 - - 0 0 - 0.050 0.023 0.050 - - 0 - 0.00%
2003-11-18 0 0.220 0.100 0.220 0.220 0.220 50,000 11,000 0.2200 0.050 0.023 0.050 0.050 0.050 222,165 0.0495 -4.35%
2003-11-17 0 0.230 0.100 0.235 - - 0 0 - 0.052 0.023 0.053 - - 0 - 0.00%
2003-11-14 0 0.230 0.100 - - - 0 0 - 0.052 0.023 - - - 0 - 0.00%
2003-11-13 0 0.230 0.121 0.230 - - 0 0 - 0.052 0.027 0.052 - - 0 - 0.00%
2003-11-12 0 0.230 0.100 - - - 0 0 - 0.052 0.023 - - - 0 - 0.00%
2003-11-11 0 0.230 0.100 0.230 - - 0 0 - 0.052 0.023 0.052 - - 0 - 0.00%
2003-11-10 0 0.230 - 0.230 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2003-11-07 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-11-06 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-11-05 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-11-04 0 0.230 - 0.230 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2003-11-03 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-10-31 0 0.230 - 0.230 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2003-10-30 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-10-29 0 0.230 0.230 - 0.230 0.230 212,000 48,760 0.2300 0.052 0.052 - 0.052 0.052 941,978 0.0518 -0.86%
2003-10-28 0 0.232 - 0.232 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
2003-10-27 0 0.232 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-10-24 0 0.232 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-10-23 0 0.232 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-10-22 0 0.232 - 0.245 0.232 0.232 50,000 11,600 0.2320 0.052 - 0.055 0.052 0.052 222,165 0.0522 -3.33%
2003-10-21 0 0.240 0.225 0.240 0.225 0.240 156,000 36,380 0.2332 0.054 0.051 0.054 0.051 0.054 693,154 0.0525 6.67%
2003-10-20 0 0.225 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2003-10-17 0 0.225 0.225 - 0.225 0.225 38,000 8,550 0.2250 0.051 0.051 - 0.051 0.051 168,845 0.0506 -2.17%
2003-10-16 0 0.230 0.225 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
2003-10-15 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-10-14 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-10-13 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-10-10 0 0.230 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2003-10-09 0 0.230 0.220 0.240 0.230 0.230 50,000 11,500 0.2300 0.052 0.050 0.054 0.052 0.052 222,165 0.0518 3.14%
2003-10-08 0 0.223 0.221 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
2003-10-07 0 0.223 0.221 - - - 0 0 - 0.050 0.050 - - - 0 - 0.00%
2003-10-06 0 0.223 0.220 - 0.223 0.223 50,000 11,150 0.2230 0.050 0.050 - 0.050 0.050 222,165 0.0502 0.45%
2003-10-03 0 0.222 0.220 0.223 - - 0 0 - 0.050 0.050 0.050 - - 0 - 0.00%
2003-10-02 0 0.222 0.220 - 0.222 0.228 150,000 33,600 0.2240 0.050 0.050 - 0.050 0.051 666,494 0.0504 0.91%
2003-09-30 0 0.220 0.220 0.228 0.220 0.220 280,000 61,620 0.2201 0.050 0.050 0.051 0.050 0.050 1,244,122 0.0495 2.33%
2003-09-29 0 0.215 0.215 0.222 - - 0 0 - 0.048 0.048 0.050 - - 0 - 2.38%
2003-09-26 0 0.210 0.210 0.218 0.201 0.202 180,000 36,310 0.2017 0.047 0.047 0.049 0.045 0.045 799,793 0.0454 4.48%
2003-09-25 0 0.201 0.201 - 0.201 0.201 300,000 60,300 0.2010 0.045 0.045 - 0.045 0.045 1,332,988 0.0452 0.50%
2003-09-24 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-09-23 0 0.200 0.168 - 0.200 0.200 50,000 10,000 0.2000 0.045 0.038 - 0.045 0.045 222,165 0.0450 0.00%
2003-09-22 0 0.200 - 0.200 - - 0 0 - 0.045 - 0.045 - - 0 - -3.85%
2003-09-19 0 0.208 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-09-18 0 0.208 - 0.208 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-09-17 0 0.208 0.172 0.208 - - 0 0 - 0.047 0.039 0.047 - - 0 - 0.00%
2003-09-16 0 0.208 - 0.208 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-09-15 0 0.208 - 0.230 - - 0 0 - 0.047 - 0.052 - - 0 - 0.00%
2003-09-11 0 0.208 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-09-10 0 0.208 0.150 0.212 - - 0 0 - 0.047 0.034 0.048 - - 0 - 0.00%
2003-09-09 0 0.208 0.180 - - - 0 0 - 0.047 0.041 - - - 0 - 0.00%
2003-09-08 0 0.208 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-09-05 0 0.208 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-09-04 0 0.208 - 0.265 0.208 0.208 50,000 10,400 0.2080 0.047 - 0.060 0.047 0.047 222,165 0.0468 9.47%
2003-09-03 0 0.190 0.190 0.255 0.178 0.178 50,000 8,900 0.1780 0.043 0.043 0.057 0.040 0.040 222,165 0.0401 2.70%
2003-09-02 0 0.185 0.178 - - - 0 0 - 0.042 0.040 - - - 0 - 0.00%
2003-09-01 0 0.185 0.185 - 0.185 0.185 50,000 9,250 0.1850 0.042 0.042 - 0.042 0.042 222,165 0.0416 2.78%
2003-08-29 0 0.180 0.176 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
2003-08-28 0 0.180 0.180 - 0.180 0.180 202,000 36,360 0.1800 0.041 0.041 - 0.041 0.041 897,545 0.0405 0.00%
2003-08-27 0 0.180 0.175 - 0.175 0.180 180,000 32,100 0.1783 0.041 0.039 - 0.039 0.041 799,793 0.0401 2.86%
2003-08-26 0 0.175 0.175 - - - 0 0 - 0.039 0.039 - - - 0 - 0.00%
2003-08-25 0 0.175 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2003-08-22 0 0.175 0.175 0.185 0.175 0.175 500,000 87,500 0.1750 0.039 0.039 0.042 0.039 0.039 2,221,646 0.0394 -1.69%
2003-08-21 0 0.178 0.178 - 0.178 0.178 450,000 80,100 0.1780 0.040 0.040 - 0.040 0.040 1,999,481 0.0401 -1.11%
2003-08-20 0 0.180 0.170 - 0.180 0.180 30,000 5,400 0.1800 0.041 0.038 - 0.041 0.041 133,299 0.0405 2.86%
2003-08-19 0 0.175 0.165 0.178 0.165 0.178 180,000 31,050 0.1725 0.039 0.037 0.040 0.037 0.040 799,793 0.0388 6.06%
2003-08-18 0 0.165 0.165 - - - 0 0 - 0.037 0.037 - - - 0 - 4.43%
2003-08-15 0 0.158 0.158 - - - 0 0 - 0.036 0.036 - - - 0 - 1.94%
2003-08-14 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-08-13 0 0.155 0.155 - 0.145 0.145 40,000 5,800 0.1450 0.035 0.035 - 0.033 0.033 177,732 0.0326 3.33%
2003-08-12 0 0.150 0.145 - - - 0 0 - 0.034 0.033 - - - 0 - 0.00%
2003-08-11 0 0.150 0.150 - - - 0 0 - 0.034 0.034 - - - 0 - 3.45%
2003-08-08 0 0.145 0.145 - - - 0 0 - 0.033 0.033 - - - 0 - 0.00%
2003-08-07 0 0.145 0.145 - - - 0 0 - 0.033 0.033 - - - 0 - 0.00%
2003-08-06 0 0.145 0.138 - - - 0 0 - 0.033 0.031 - - - 0 - 0.00%
2003-08-05 0 0.145 0.145 - - - 0 0 - 0.033 0.033 - - - 0 - 0.00%
2003-08-04 0 0.145 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2003-08-01 0 0.145 0.145 - - - 0 0 - 0.033 0.033 - - - 0 - 2.11%
2003-07-31 0 0.142 0.142 - - - 0 0 - 0.032 0.032 - - - 0 - 1.43%
2003-07-30 0 0.140 0.140 - - - 0 0 - 0.032 0.032 - - - 0 - 3.70%
2003-07-29 0 0.135 0.135 - - - 0 0 - 0.030 0.030 - - - 0 - 3.85%
2003-07-28 0 0.130 0.130 - - - 0 0 - 0.029 0.029 - - - 0 - 6.56%
2003-07-25 0 0.122 0.090 - - - 0 0 - 0.027 0.020 - - - 0 - 0.00%
2003-07-24 0 0.122 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-07-23 0 0.122 0.114 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-07-22 0 0.122 0.122 - - - 0 0 - 0.027 0.027 - - - 0 - 6.09%
2003-07-21 0 0.115 0.110 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-07-18 0 0.115 0.110 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-07-17 0 0.115 0.115 - - - 0 0 - 0.026 0.026 - - - 0 - 1.77%
2003-07-16 0 0.113 0.105 - - - 0 0 - 0.025 0.024 - - - 0 - 0.00%
2003-07-15 0 0.113 0.113 - 0.102 0.102 200,000 20,400 0.1020 0.025 0.025 - 0.023 0.023 888,658 0.0230 2.73%
2003-07-14 0 0.110 0.085 - - - 0 0 - 0.025 0.019 - - - 0 - 0.00%
2003-07-11 0 0.110 0.085 - - - 0 0 - 0.025 0.019 - - - 0 - 0.00%
2003-07-10 0 0.110 0.085 - - - 0 0 - 0.025 0.019 - - - 0 - 0.00%
2003-07-09 0 0.110 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2003-07-08 0 0.110 0.110 - 0.085 0.110 100,000 9,750 0.0975 0.025 0.025 - 0.019 0.025 444,329 0.0219 -4.35%
2003-07-07 0 0.115 0.085 - - - 0 0 - 0.026 0.019 - - - 0 - 0.00%
2003-07-04 0 0.115 0.080 - - - 0 0 - 0.026 0.018 - - - 0 - 0.00%
2003-07-03 0 0.115 0.080 - - - 0 0 - 0.026 0.018 - - - 0 - 0.00%
2003-07-02 0 0.115 0.075 - - - 0 0 - 0.026 0.017 - - - 0 - 0.00%
2003-06-30 0 0.115 0.080 - - - 0 0 - 0.026 0.018 - - - 0 - 0.00%
2003-06-27 0 0.115 0.080 - - - 0 0 - 0.026 0.018 - - - 0 - 0.00%
2003-06-26 0 0.115 0.076 - - - 0 0 - 0.026 0.017 - - - 0 - 0.00%
2003-06-25 0 0.115 0.070 - - - 0 0 - 0.026 0.016 - - - 0 - 0.00%
2003-06-24 0 0.115 0.070 - - - 0 0 - 0.026 0.016 - - - 0 - 0.00%
2003-06-23 0 0.115 0.080 - - - 0 0 - 0.026 0.018 - - - 0 - 0.00%
2003-06-20 0 0.115 0.070 - - - 0 0 - 0.026 0.016 - - - 0 - 0.00%
2003-06-19 0 0.115 0.070 - - - 0 0 - 0.026 0.016 - - - 0 - 0.00%
2003-06-18 0 0.115 0.060 - - - 0 0 - 0.026 0.014 - - - 0 - 0.00%
2003-06-17 0 0.115 0.070 - - - 0 0 - 0.026 0.016 - - - 0 - 0.00%
2003-06-16 0 0.115 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-06-13 0 0.115 0.107 - - - 0 0 - 0.026 0.024 - - - 0 - 0.00%
2003-06-12 0 0.115 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-06-11 0 0.115 0.115 - 0.115 0.115 40,000 4,600 0.1150 0.026 0.026 - 0.026 0.026 177,732 0.0259 4.55%
2003-06-10 0 0.110 0.110 - 0.110 0.110 6,000 660 0.1100 0.025 0.025 - 0.025 0.025 26,660 0.0248 4.76%
2003-06-09 0 0.105 0.105 0.150 - - 0 0 - 0.024 0.024 0.034 - - 0 - 5.00%
2003-06-06 0 0.100 0.100 - 0.080 0.080 6,000 480 0.0800 0.023 0.023 - 0.018 0.018 26,660 0.0180 -21.26%
2003-06-05 0 0.127 0.071 - - - 0 0 - 0.029 0.016 - - - 0 - 0.00%
2003-06-03 0 0.127 0.080 0.127 - - 0 0 - 0.029 0.018 0.029 - - 0 - 0.00%
2003-06-02 0 0.127 0.080 - - - 0 0 - 0.029 0.018 - - - 0 - 0.00%
2003-05-30 0 0.127 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-05-29 0 0.127 0.080 - - - 0 0 - 0.029 0.018 - - - 0 - 0.00%
2003-05-28 0 0.127 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-05-27 0 0.127 0.081 - - - 0 0 - 0.029 0.018 - - - 0 - 0.00%
2003-05-26 0 0.127 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-05-23 0 0.127 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-05-22 0 0.127 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-05-21 0 0.127 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-05-20 0 0.127 0.119 - 0.127 0.127 50,000 6,350 0.1270 0.029 0.027 - 0.029 0.029 222,165 0.0286 -2.31%
2003-05-19 0 0.130 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-05-16 0 0.130 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-05-15 0 0.130 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-05-14 0 0.130 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-05-13 0 0.130 - - 0.130 0.130 72,000 9,360 0.1300 0.029 - - 0.029 0.029 319,917 0.0293 -7.14%
2003-05-12 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-05-09 0 0.140 - 0.148 - - 0 0 - 0.032 - 0.033 - - 0 - 0.00%
2003-05-07 0 0.140 - 0.148 - - 0 0 - 0.032 - 0.033 - - 0 - 0.00%
2003-05-06 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-05-05 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-05-02 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2003-04-30 0 0.140 - 0.140 - - 0 0 - 0.032 - 0.032 - - 0 - -3.45%
2003-04-29 0 0.145 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2003-04-28 0 0.145 - 0.145 - - 0 0 - 0.033 - 0.033 - - 0 - -3.33%
2003-04-25 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2003-04-24 0 0.150 - 0.150 - - 0 0 - 0.034 - 0.034 - - 0 - -3.23%
2003-04-23 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-22 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-17 0 0.155 - 0.163 - - 0 0 - 0.035 - 0.037 - - 0 - 0.00%
2003-04-16 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-15 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-14 0 0.155 - 0.155 - - 0 0 - 0.035 - 0.035 - - 0 - 0.00%
2003-04-11 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-10 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-09 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-08 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-07 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-04 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-03 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-02 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2003-04-01 0 0.155 - 0.155 - - 0 0 - 0.035 - 0.035 - - 0 - -3.12%
2003-03-31 0 0.160 - 0.160 - - 0 0 - 0.036 - 0.036 - - 0 - -3.03%
2003-03-28 0 0.165 - 0.165 - - 0 0 - 0.037 - 0.037 - - 0 - -2.37%
2003-03-27 0 0.169 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2003-03-26 0 0.169 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2003-03-25 0 0.169 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2003-03-24 0 0.169 0.169 0.180 0.169 0.177 432,000 75,216 0.1741 0.038 0.038 0.041 0.038 0.040 1,919,502 0.0392 -6.11%
2003-03-21 0 0.180 - 0.180 0.180 0.188 610,000 111,400 0.1826 0.041 - 0.041 0.041 0.042 2,710,408 0.0411 0.00%
2003-03-20 0 0.180 - 0.190 - - 0 0 - 0.041 - 0.043 - - 0 - 0.00%
2003-03-19 0 0.180 - - 0.180 0.180 200,000 36,000 0.1800 0.041 - - 0.041 0.041 888,658 0.0405 0.00%
2003-03-18 0 0.180 0.180 - 0.180 0.180 52,000 9,360 0.1800 0.041 0.041 - 0.041 0.041 231,051 0.0405 -5.26%
2003-03-17 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-03-14 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-03-13 0 0.190 - 0.190 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-03-12 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-03-11 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-03-10 0 0.190 - - 0.190 0.190 200,000 38,000 0.1900 0.043 - - 0.043 0.043 888,658 0.0428 0.00%
2003-03-07 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-03-06 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-03-05 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-03-04 0 0.190 0.190 - - - 0 0 - 0.043 0.043 - - - 0 - 0.00%
2003-03-03 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-02-28 0 0.190 - 0.190 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-02-27 0 0.190 - 0.190 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-02-26 0 0.190 - 0.190 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-02-25 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-02-24 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-02-21 0 0.190 - 0.190 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-02-20 0 0.190 - 0.190 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-02-19 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-02-18 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-02-17 0 0.190 0.185 0.200 - - 0 0 - 0.043 0.042 0.045 - - 0 - 0.00%
2003-02-14 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-02-13 0 0.190 - 0.195 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
2003-02-12 0 0.190 - - - - 50,000 9,500 0.1900 0.043 - - - - 222,165 0.0428 0.00%
2003-02-11 0 0.190 - 0.190 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-02-10 0 0.190 - 0.190 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-02-07 0 0.190 - 0.195 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
2003-02-06 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-02-05 0 0.190 0.185 0.200 0.190 0.190 550,000 104,500 0.1900 0.043 0.042 0.045 0.043 0.043 2,443,811 0.0428 -2.56%
2003-02-04 0 0.195 - 0.200 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
2003-01-30 0 0.195 0.190 - - - 0 0 - 0.044 0.043 - - - 0 - 0.00%
2003-01-29 0 0.195 0.190 0.195 0.195 0.195 324,000 63,180 0.1950 0.044 0.043 0.044 0.044 0.044 1,439,627 0.0439 2.63%
2003-01-28 0 0.190 0.185 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
2003-01-27 0 0.190 0.185 0.200 - - 0 0 - 0.043 0.042 0.045 - - 0 - 0.00%
2003-01-24 0 0.190 0.185 - 0.185 0.190 150,000 28,000 0.1867 0.043 0.042 - 0.042 0.043 666,494 0.0420 0.00%
2003-01-23 0 0.190 0.185 0.195 - - 0 0 - 0.043 0.042 0.044 - - 0 - 0.00%
2003-01-22 0 0.190 0.183 0.200 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
2003-01-21 0 0.190 0.190 0.200 0.190 0.190 450,000 85,500 0.1900 0.043 0.043 0.045 0.043 0.043 1,999,481 0.0428 0.00%
2003-01-20 0 0.190 0.190 0.200 0.190 0.195 934,000 181,980 0.1948 0.043 0.043 0.045 0.043 0.044 4,150,035 0.0439 0.00%
2003-01-17 0 0.190 - 0.200 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2003-01-16 0 0.190 - 0.200 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2003-01-15 0 0.190 - 0.198 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2003-01-14 0 0.190 - 0.198 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2003-01-13 0 0.190 - 0.198 0.190 0.190 50,000 9,500 0.1900 0.043 - 0.045 0.043 0.043 222,165 0.0428 0.00%
2003-01-10 0 0.190 - 0.190 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2003-01-09 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2003-01-08 0 0.190 - - 0.190 0.190 244,000 46,360 0.1900 0.043 - - 0.043 0.043 1,084,163 0.0428 0.00%
2003-01-07 0 0.190 - 0.190 0.190 0.200 26,000 5,000 0.1923 0.043 - 0.043 0.043 0.045 115,526 0.0433 -5.00%
2003-01-06 0 0.200 - 0.200 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-01-03 0 0.200 - 0.210 0.200 0.200 100,000 20,000 0.2000 0.045 - 0.047 0.045 0.045 444,329 0.0450 -2.44%
2003-01-02 0 0.205 0.195 0.205 0.205 0.205 130,000 26,650 0.2050 0.046 0.044 0.046 0.046 0.046 577,628 0.0461 2.50%
2002-12-31 0 0.200 - 0.204 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2002-12-30 0 0.200 - 0.208 0.200 0.200 350,000 70,000 0.2000 0.045 - 0.047 0.045 0.045 1,555,152 0.0450 8.11%
2002-12-27 0 0.185 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-24 0 0.185 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-23 0 0.185 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-20 0 0.185 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-19 0 0.185 - 0.200 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
2002-12-18 0 0.185 - 0.200 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
2002-12-17 0 0.185 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-16 0 0.185 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2002-12-13 0 0.185 - 0.200 - - 0 0 - 0.042 - 0.045 - - 0 - 0.00%
2002-12-12 0 0.185 0.185 - 0.185 0.185 20,000 3,700 0.1850 0.042 0.042 - 0.042 0.042 88,866 0.0416 2.78%
2002-12-11 0 0.180 0.180 0.210 0.180 0.180 70,000 12,600 0.1800 0.041 0.041 0.047 0.041 0.041 311,030 0.0405 -10.00%
2002-12-10 0 0.200 0.180 - - - 0 0 - 0.045 0.041 - - - 0 - 0.00%
2002-12-09 0 0.200 0.180 0.200 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2002-12-06 0 0.200 0.180 0.200 0.200 0.200 250,000 50,000 0.2000 0.045 0.041 0.045 0.045 0.045 1,110,823 0.0450 0.00%
2002-12-05 0 0.200 0.200 0.204 0.200 0.200 500,000 100,000 0.2000 0.045 0.045 0.046 0.045 0.045 2,221,646 0.0450 0.00%
2002-12-04 0 0.200 0.188 0.204 0.200 0.200 250,000 50,000 0.2000 0.045 0.042 0.046 0.045 0.045 1,110,823 0.0450 0.00%
2002-12-03 0 0.200 - 0.205 0.200 0.200 480,000 96,000 0.2000 0.045 - 0.046 0.045 0.045 2,132,780 0.0450 1.01%
2002-12-02 0 0.198 - 0.204 0.198 0.200 480,000 95,840 0.1997 0.045 - 0.046 0.045 0.045 2,132,780 0.0449 4.76%
2002-11-29 0 0.189 - 0.189 0.185 0.189 652,000 121,020 0.1856 0.043 - 0.043 0.042 0.043 2,897,026 0.0418 2.16%
2002-11-28 0 0.185 0.180 0.185 0.180 0.190 1,180,000 218,000 0.1847 0.042 0.041 0.042 0.041 0.043 5,243,085 0.0416 2.78%
2002-11-27 0 0.180 - 0.182 0.170 0.170 200,000 34,000 0.1700 0.041 - 0.041 0.038 0.038 888,658 0.0383 0.00%
2002-11-26 0 0.180 - - 0.180 0.180 300,000 54,000 0.1800 0.041 - - 0.041 0.041 1,332,988 0.0405 4.65%
2002-11-25 0 0.172 - - 0.172 0.172 300,000 51,600 0.1720 0.039 - - 0.039 0.039 1,332,988 0.0387 0.00%
2002-11-22 0 0.172 0.160 - 0.172 0.172 200,000 34,400 0.1720 0.039 0.036 - 0.039 0.039 888,658 0.0387 7.50%
2002-11-21 0 0.160 0.160 - 0.160 0.160 236,000 37,760 0.1600 0.036 0.036 - 0.036 0.036 1,048,617 0.0360 0.00%
2002-11-20 0 0.160 - - 0.160 0.160 200,000 32,000 0.1600 0.036 - - 0.036 0.036 888,658 0.0360 3.23%
2002-11-19 0 0.155 - - 0.150 0.155 128,000 19,450 0.1520 0.035 - - 0.034 0.035 568,741 0.0342 3.33%
2002-11-18 0 0.150 0.150 - - - 0 0 - 0.034 0.034 - - - 0 - 4.90%
2002-11-15 0 0.143 0.143 - 0.143 0.143 40,000 5,720 0.1430 0.032 0.032 - 0.032 0.032 177,732 0.0322 2.88%
2002-11-14 0 0.139 0.139 - 0.139 0.139 90,000 12,510 0.1390 0.031 0.031 - 0.031 0.031 399,896 0.0313 8.59%
2002-11-13 0 0.128 0.128 0.135 0.128 0.128 40,000 5,120 0.1280 0.029 0.029 0.030 0.029 0.029 177,732 0.0288 6.67%
2002-11-12 0 0.120 0.120 - 0.119 0.119 100,000 11,900 0.1190 0.027 0.027 - 0.027 0.027 444,329 0.0268 8.11%
2002-11-11 0 0.111 0.111 - 0.111 0.111 100,000 11,100 0.1110 0.025 0.025 - 0.025 0.025 444,329 0.0250 -0.89%
2002-11-08 0 0.112 - 0.120 - - 0 0 - 0.025 - 0.027 - - 0 - 0.00%
2002-11-07 0 0.112 0.112 - 0.112 0.112 60,000 6,720 0.1120 0.025 0.025 - 0.025 0.025 266,598 0.0252 2.75%
2002-11-06 0 0.109 0.109 - 0.106 0.106 304,000 32,224 0.1060 0.025 0.025 - 0.024 0.024 1,350,761 0.0239 9.00%
2002-11-05 0 0.100 0.100 - - - 10,000 1,000 0.1000 0.023 0.023 - - - 44,433 0.0225 5.26%
2002-11-04 0 0.095 0.095 - - - 0 0 - 0.021 0.021 - - - 0 - 0.00%
2002-11-01 0 0.095 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2002-10-31 0 0.095 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2002-10-30 0 0.095 0.087 - - - 0 0 - 0.021 0.020 - - - 0 - 0.00%
2002-10-29 0 0.095 0.087 - - - 0 0 - 0.021 0.020 - - - 0 - 0.00%
2002-10-28 0 0.095 0.095 - 0.095 0.095 994,000 94,430 0.0950 0.021 0.021 - 0.021 0.021 4,416,632 0.0214 0.00%
2002-10-25 0 0.095 0.082 - 0.095 0.095 900,000 85,500 0.0950 0.021 0.018 - 0.021 0.021 3,998,963 0.0214 5.56%
2002-10-24 0 0.090 0.085 0.090 0.090 0.090 300,000 27,000 0.0900 0.020 0.019 0.020 0.020 0.020 1,332,988 0.0203 -3.23%
2002-10-23 0 0.093 0.085 - - - 0 0 - 0.021 0.019 - - - 0 - 0.00%
2002-10-22 0 0.093 0.085 - - - 0 0 - 0.021 0.019 - - - 0 - 0.00%
2002-10-21 0 0.093 0.085 - - - 0 0 - 0.021 0.019 - - - 0 - 0.00%
2002-10-18 0 0.093 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2002-10-17 0 0.093 0.085 - 0.080 0.093 592,000 51,486 0.0870 0.021 0.019 - 0.018 0.021 2,630,429 0.0196 3.33%
2002-10-16 0 0.090 - 0.090 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2002-10-15 0 0.090 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2002-10-11 0 0.090 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2002-10-10 0 0.090 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2002-10-09 0 0.090 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2002-10-08 0 0.090 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2002-10-07 0 0.090 - 0.090 - - 0 0 - 0.020 - 0.020 - - 0 - -10.00%
2002-10-04 0 0.100 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2002-10-03 0 0.100 0.095 - - - 0 0 - 0.023 0.021 - - - 0 - 0.00%
2002-10-02 0 0.100 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2002-09-30 0 0.100 0.100 - 0.100 0.100 150,000 15,000 0.1000 0.023 0.023 - 0.023 0.023 666,494 0.0225 -9.09%
2002-09-27 0 0.110 - 0.115 - - 0 0 - 0.025 - 0.026 - - 0 - 0.00%
2002-09-26 0 0.110 - - 0.105 0.110 400,000 43,500 0.1088 0.025 - - 0.024 0.025 1,777,317 0.0245 4.76%
2002-09-25 0 0.105 0.100 - 0.105 0.105 42,000 4,410 0.1050 0.024 0.023 - 0.024 0.024 186,618 0.0236 -4.55%
2002-09-24 0 0.110 0.105 - 0.105 0.110 150,000 16,000 0.1067 0.025 0.024 - 0.024 0.025 666,494 0.0240 4.76%
2002-09-23 0 0.105 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2002-09-20 0 0.105 0.100 - - - 0 0 - 0.024 0.023 - - - 0 - 0.00%
2002-09-19 0 0.105 0.100 - 0.105 0.105 500,000 52,500 0.1050 0.024 0.023 - 0.024 0.024 2,221,646 0.0236 5.00%
2002-09-18 0 0.100 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2002-09-17 0 0.100 0.100 - 0.100 0.100 500,000 50,000 0.1000 0.023 0.023 - 0.023 0.023 2,221,646 0.0225 5.26%
2002-09-16 0 0.095 0.091 0.100 - - 0 0 - 0.021 0.020 0.023 - - 0 - 0.00%
2002-09-13 0 0.095 - - 0.095 0.095 250,000 23,750 0.0950 0.021 - - 0.021 0.021 1,110,823 0.0214 5.56%
2002-09-12 0 0.090 0.082 0.095 - - 0 0 - 0.020 0.018 0.021 - - 0 - 0.00%
2002-09-11 0 0.090 - 0.096 - - 0 0 - 0.020 - 0.022 - - 0 - 0.00%
2002-09-10 0 0.090 0.090 - - - 0 0 - 0.020 0.020 - - - 0 - 2.27%
2002-09-09 0 0.088 0.080 - - - 0 0 - 0.020 0.018 - - - 0 - 0.00%
2002-09-06 0 0.088 0.085 - 0.088 0.088 400,000 35,200 0.0880 0.020 0.019 - 0.020 0.020 1,777,317 0.0198 0.00%
2002-09-05 0 0.088 0.088 - - - 0 0 - 0.020 0.020 - - - 0 - 3.53%
2002-09-04 0 0.085 0.085 - 0.085 0.085 4,000 340 0.0850 0.019 0.019 - 0.019 0.019 17,773 0.0191 0.00%
2002-09-03 0 0.085 0.085 - - - 0 0 - 0.019 0.019 - - - 0 - 3.66%
2002-09-02 0 0.082 0.082 - 0.080 0.080 60,000 4,800 0.0800 0.018 0.018 - 0.018 0.018 266,598 0.0180 0.00%
2002-08-30 0 0.082 0.080 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
2002-08-29 0 0.082 0.081 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
2002-08-28 0 0.082 0.082 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
2002-08-27 0 0.082 0.082 - 0.082 0.082 12,000 984 0.0820 0.018 0.018 - 0.018 0.018 53,320 0.0185 0.00%
2002-08-26 0 0.082 0.078 0.082 - - 0 0 - 0.018 0.018 0.018 - - 0 - 0.00%
2002-08-23 0 0.082 0.074 - - - 0 0 - 0.018 0.017 - - - 0 - 0.00%
2002-08-22 0 0.082 - - - - 0 0 - 0.018 - - - - 0 - 0.00%
2002-08-21 0 0.082 0.079 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
2002-08-20 0 0.082 0.082 - 0.079 0.079 10,000 790 0.0790 0.018 0.018 - 0.018 0.018 44,433 0.0178 3.80%
2002-08-19 0 0.079 0.072 - - - 0 0 - 0.018 0.016 - - - 0 - 0.00%
2002-08-16 0 0.079 0.073 - - - 0 0 - 0.018 0.016 - - - 0 - 0.00%
2002-08-15 0 0.079 0.079 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
2002-08-14 0 0.079 0.079 - - - 0 0 - 0.018 0.018 - - - 0 - 0.00%
2002-08-13 0 0.079 0.079 - 0.079 0.079 70,000 5,530 0.0790 0.018 0.018 - 0.018 0.018 311,030 0.0178 0.00%
2002-08-12 0 0.079 0.079 - 0.079 0.084 220,000 18,380 0.0835 0.018 0.018 - 0.018 0.019 977,524 0.0188 -14.13%
2002-08-09 0 0.092 - 0.092 - - 0 0 - 0.021 - 0.021 - - 0 - -1.08%
2002-08-08 0 0.093 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2002-08-07 0 0.093 - - 0.090 0.093 108,000 10,020 0.0928 0.021 - - 0.020 0.021 479,876 0.0209 9.41%
2002-08-06 0 0.085 0.077 0.092 0.085 0.088 120,000 10,500 0.0875 0.019 0.017 0.021 0.019 0.020 533,195 0.0197 6.25%
2002-08-05 0 0.080 0.080 - 0.077 0.080 174,000 13,616 0.0783 0.018 0.018 - 0.017 0.018 773,133 0.0176 3.90%
2002-08-02 0 0.077 0.077 - 0.075 0.077 116,000 8,720 0.0752 0.017 0.017 - 0.017 0.017 515,422 0.0169 5.48%
2002-08-01 0 0.073 0.073 0.075 0.072 0.080 384,000 28,960 0.0754 0.016 0.016 0.017 0.016 0.018 1,706,224 0.0170 -16.09%
2002-07-31 0 0.087 0.085 - - - 0 0 - 0.020 0.019 - - - 0 - 0.00%
2002-07-30 0 0.087 0.087 - 0.087 0.087 486,000 42,102 0.0866 0.020 0.020 - 0.020 0.020 2,159,440 0.0195 -8.42%
2002-07-29 0 0.095 - 0.095 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2002-07-26 0 0.095 - 0.103 0.095 0.110 300,000 30,600 0.1020 0.021 - 0.023 0.021 0.025 1,332,988 0.0230 -15.93%
2002-07-25 0 0.113 0.113 0.121 - - 0 0 - 0.025 0.025 0.027 - - 0 - 0.00%
2002-07-24 0 0.113 0.113 0.121 0.113 0.113 298,000 33,674 0.1130 0.025 0.025 0.027 0.025 0.025 1,324,101 0.0254 -6.61%
2002-07-23 0 0.121 0.121 - 0.121 0.121 280,000 33,880 0.1210 0.027 0.027 - 0.027 0.027 1,244,122 0.0272 -7.63%
2002-07-22 0 0.131 0.131 - 0.131 0.136 294,000 38,764 0.1319 0.029 0.029 - 0.029 0.031 1,306,328 0.0297 -13.25%
2002-07-19 0 0.151 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2002-07-18 0 0.151 0.148 - - - 0 0 - 0.034 0.033 - - - 0 - 0.00%
2002-07-17 0 0.151 0.150 0.160 0.150 0.153 954,000 144,768 0.1517 0.034 0.034 0.036 0.034 0.034 4,238,901 0.0342 -5.63%
2002-07-16 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-07-15 0 0.160 - - - - 50,000 8,000 0.1600 0.036 - - - - 222,165 0.0360 0.00%
2002-07-12 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-07-11 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-07-10 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-07-09 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-07-08 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-07-05 0 0.160 - 0.160 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2002-07-04 0 0.160 - 0.160 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2002-07-03 0 0.160 - 0.160 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2002-07-02 0 0.160 - 0.160 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2002-06-28 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-06-27 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-06-26 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-06-25 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-06-24 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-06-21 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-06-20 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-06-19 0 0.160 - 0.160 0.160 0.160 30,000 4,800 0.1600 0.036 - 0.036 0.036 0.036 133,299 0.0360 0.00%
2002-06-18 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-06-17 0 0.160 - - 0.160 0.160 20,000 3,200 0.1600 0.036 - - 0.036 0.036 88,866 0.0360 -3.03%
2002-06-14 0 0.165 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-06-13 0 0.165 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-06-12 0 0.165 - - 0.165 0.165 20,000 3,300 0.1650 0.037 - - 0.037 0.037 88,866 0.0371 1.85%
2002-06-11 0 0.162 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-06-10 0 0.162 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-06-07 0 0.162 0.147 0.162 0.162 0.162 224,000 36,288 0.1620 0.036 0.033 0.036 0.036 0.036 995,297 0.0365 4.52%
2002-06-06 0 0.155 0.147 - - - 0 0 - 0.035 0.033 - - - 0 - 0.00%
2002-06-05 0 0.155 0.150 - - - 0 0 - 0.035 0.034 - - - 0 - 0.00%
2002-06-04 0 0.155 0.147 - - - 0 0 - 0.035 0.033 - - - 0 - 0.00%
2002-06-03 0 0.155 0.147 - - - 0 0 - 0.035 0.033 - - - 0 - 0.00%
2002-05-31 0 0.155 0.147 - - - 0 0 - 0.035 0.033 - - - 0 - 0.00%
2002-05-30 0 0.155 0.155 - 0.155 0.155 208,000 32,240 0.1550 0.035 0.035 - 0.035 0.035 924,205 0.0349 -3.12%
2002-05-29 0 0.160 0.152 0.160 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2002-05-28 0 0.160 0.155 - 0.160 0.160 100,000 16,000 0.1600 0.036 0.035 - 0.036 0.036 444,329 0.0360 -1.23%
2002-05-27 0 0.162 0.154 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
2002-05-24 0 0.162 0.154 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
2002-05-23 0 0.162 0.155 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
2002-05-22 0 0.162 0.154 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
2002-05-21 0 0.162 0.162 0.166 0.162 0.162 498,000 80,676 0.1620 0.036 0.036 0.037 0.036 0.036 2,212,760 0.0365 2.53%
2002-05-17 0 0.158 0.150 0.164 - - 0 0 - 0.036 0.034 0.037 - - 0 - 0.00%
2002-05-16 0 0.158 0.150 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
2002-05-15 0 0.158 0.151 - 0.158 0.158 200,000 31,600 0.1580 0.036 0.034 - 0.036 0.036 888,658 0.0356 0.00%
2002-05-14 0 0.158 0.150 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
2002-05-13 0 0.158 0.150 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
2002-05-10 0 0.158 0.152 - 0.150 0.158 160,000 24,560 0.1535 0.036 0.034 - 0.034 0.036 710,927 0.0345 0.00%
2002-05-09 0 0.158 0.158 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
2002-05-08 0 0.158 0.150 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
2002-05-07 0 0.158 0.153 - 0.153 0.158 150,000 23,200 0.1547 0.036 0.034 - 0.034 0.036 666,494 0.0348 -1.25%
2002-05-06 0 0.160 0.152 - 0.160 0.160 100,000 16,000 0.1600 0.036 0.034 - 0.036 0.036 444,329 0.0360 0.00%
2002-05-03 0 0.160 0.160 0.164 0.152 0.160 174,000 27,040 0.1554 0.036 0.036 0.037 0.034 0.036 773,133 0.0350 0.00%
2002-05-02 0 0.160 - 0.165 0.160 0.160 100,000 16,000 0.1600 0.036 - 0.037 0.036 0.036 444,329 0.0360 -3.03%
2002-04-30 0 0.165 - 0.172 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2002-04-29 0 0.165 - 0.165 - - 0 0 - 0.037 - 0.037 - - 0 - -1.79%
2002-04-26 0 0.168 - 0.170 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2002-04-25 0 0.168 0.168 0.172 0.164 0.168 30,000 5,000 0.1667 0.038 0.038 0.039 0.037 0.038 133,299 0.0375 -2.33%
2002-04-24 0 0.172 - 0.172 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
2002-04-23 0 0.172 - 0.172 0.172 0.172 50,000 8,600 0.1720 0.039 - 0.039 0.039 0.039 222,165 0.0387 -4.44%
2002-04-22 0 0.180 - 0.180 - - 0 0 - 0.041 - 0.041 - - 0 - -2.17%
2002-04-19 0 0.184 - 0.185 - - 0 0 - 0.041 - 0.042 - - 0 - 0.00%
2002-04-18 0 0.184 0.173 0.184 0.183 0.185 224,000 41,052 0.1833 0.041 0.039 0.041 0.041 0.042 995,297 0.0412 2.22%
2002-04-17 0 0.180 0.170 - 0.160 0.180 1,830,000 306,056 0.1672 0.041 0.038 - 0.036 0.041 8,131,225 0.0376 0.56%
2002-04-16 0 0.179 - 0.179 0.172 0.180 150,000 26,110 0.1741 0.040 - 0.040 0.039 0.041 666,494 0.0392 -5.29%
2002-04-15 0 0.189 - 0.189 - - 0 0 - 0.043 - 0.043 - - 0 - -3.57%
2002-04-12 0 0.196 - 0.197 0.197 0.197 214,000 42,158 0.1970 0.044 - 0.044 0.044 0.044 950,865 0.0443 1.55%
2002-04-11 0 0.193 - 0.199 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2002-04-10 0 0.193 0.193 0.200 0.176 0.214 9,366,000 1,840,104 0.1965 0.043 0.043 0.045 0.040 0.048 41,615,874 0.0442 14.88%
2002-04-09 0 0.168 0.170 - 0.154 0.168 700,000 112,150 0.1602 0.038 0.038 - 0.035 0.038 3,110,305 0.0361 2.44%
2002-04-08 0 0.164 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-04-04 0 0.164 0.164 0.174 0.164 0.164 150,000 24,600 0.1640 0.037 0.037 0.039 0.037 0.037 666,494 0.0369 -2.38%
2002-04-03 0 0.168 0.168 - 0.168 0.168 50,000 8,400 0.1680 0.038 0.038 - 0.038 0.038 222,165 0.0378 2.44%
2002-04-02 0 0.164 0.155 0.168 0.160 0.164 140,000 22,560 0.1611 0.037 0.035 0.038 0.036 0.037 622,061 0.0363 5.81%
2002-03-28 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2002-03-27 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2002-03-26 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2002-03-25 0 0.155 - - 0.155 0.155 200,000 31,000 0.1550 0.035 - - 0.035 0.035 888,658 0.0349 0.00%
2002-03-22 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2002-03-21 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2002-03-20 0 0.155 0.150 0.155 - - 0 0 - 0.035 0.034 0.035 - - 0 - -1.90%
2002-03-19 0 0.158 0.158 - 0.158 0.158 78,000 12,324 0.1580 0.036 0.036 - 0.036 0.036 346,577 0.0356 -4.24%
2002-03-18 0 0.165 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-03-15 0 0.165 0.162 0.173 0.165 0.165 110,000 18,150 0.1650 0.037 0.036 0.039 0.037 0.037 488,762 0.0371 1.85%
2002-03-14 0 0.162 - - 0.155 0.162 120,000 19,300 0.1608 0.036 - - 0.035 0.036 533,195 0.0362 4.52%
2002-03-13 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2002-03-12 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2002-03-11 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2002-03-08 0 0.155 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2002-03-07 0 0.155 0.150 - 0.155 0.155 180,000 27,900 0.1550 0.035 0.034 - 0.035 0.035 799,793 0.0349 -3.12%
2002-03-06 0 0.160 0.157 - 0.160 0.160 110,000 17,600 0.1600 0.036 0.035 - 0.036 0.036 488,762 0.0360 -1.84%
2002-03-05 0 0.163 - 0.163 0.163 0.165 120,000 19,680 0.1640 0.037 - 0.037 0.037 0.037 533,195 0.0369 1.88%
2002-03-04 0 0.160 0.160 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
2002-03-01 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-28 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-27 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-26 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-25 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-22 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-21 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-20 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-19 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-18 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-15 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-11 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-08 0 0.160 - - 0.160 0.160 160,000 25,600 0.1600 0.036 - - 0.036 0.036 710,927 0.0360 -0.62%
2002-02-07 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-06 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-05 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-04 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-02-01 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-01-31 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-01-30 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-01-29 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-01-28 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-01-25 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-01-24 0 0.161 - 0.161 0.161 0.161 2,000 322 0.1610 0.036 - 0.036 0.036 0.036 8,887 0.0362 0.63%
2002-01-23 0 0.160 0.160 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
2002-01-22 0 0.160 0.160 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
2002-01-21 0 0.160 0.160 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
2002-01-18 0 0.160 0.160 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
2002-01-17 0 0.160 0.160 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
2002-01-16 0 0.160 0.160 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
2002-01-15 0 0.160 0.160 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
2002-01-14 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-01-11 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-01-10 0 0.160 0.160 - 0.160 0.160 90,000 14,400 0.1600 0.036 0.036 - 0.036 0.036 399,896 0.0360 -3.61%
2002-01-09 0 0.166 0.166 0.180 0.166 0.174 202,000 35,132 0.1739 0.037 0.037 0.041 0.037 0.039 897,545 0.0391 4.40%
2002-01-08 0 0.159 0.159 0.160 0.140 0.153 150,000 21,490 0.1433 0.036 0.036 0.036 0.032 0.034 666,494 0.0322 7.43%
2002-01-07 0 0.148 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2002-01-04 0 0.148 0.148 - 0.148 0.148 110,000 16,280 0.1480 0.033 0.033 - 0.033 0.033 488,762 0.0333 5.71%
2002-01-03 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2002-01-02 0 0.140 - 0.148 - - 0 0 - 0.032 - 0.033 - - 0 - 0.00%
2001-12-31 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-28 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-27 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-24 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-21 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-20 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-19 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-18 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-17 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-14 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-13 0 0.140 0.132 - - - 0 0 - 0.032 0.030 - - - 0 - 0.00%
2001-12-12 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-11 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-10 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-07 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-06 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-05 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-04 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-12-03 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-30 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-29 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-28 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-27 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-26 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-23 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-22 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-21 0 0.140 0.140 - 0.140 0.140 30,000 4,200 0.1400 0.032 0.032 - 0.032 0.032 133,299 0.0315 0.00%
2001-11-20 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-19 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-16 0 0.140 0.140 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
2001-11-15 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-14 0 0.140 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2001-11-13 0 0.140 0.140 - 0.140 0.140 60,000 8,400 0.1400 0.032 0.032 - 0.032 0.032 266,598 0.0315 -6.67%
2001-11-12 0 0.150 - 0.150 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2001-11-09 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-11-08 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-11-07 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-11-06 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-11-05 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-11-02 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-11-01 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-31 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-30 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-29 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-26 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-24 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-23 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-22 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-19 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-18 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-17 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-16 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-15 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-12 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-11 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-10 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-09 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-08 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-05 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-04 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-10-03 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-28 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-27 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-26 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-25 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-24 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-21 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-20 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-19 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-18 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-17 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-14 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-13 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-12 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-11 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-10 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-07 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-06 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-05 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-04 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-09-03 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-31 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-30 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-29 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-28 0 0.150 - 0.150 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
2001-08-27 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-24 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-23 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-22 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-21 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-20 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-17 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-16 0 0.150 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2001-08-15 0 0.150 - 0.150 - - 0 0 - 0.034 - 0.034 - - 0 - -6.25%
2001-08-14 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-13 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-10 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-09 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-08 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-07 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-06 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-03 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-02 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-01 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-07-31 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-07-30 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-07-27 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-07-26 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-07-24 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-07-23 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-07-20 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-07-19 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-07-18 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-07-17 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-07-16 0 0.160 - 0.168 - - 0 0 - 0.036 - 0.038 - - 0 - 0.00%
2001-07-13 0 0.160 0.160 - 0.160 0.160 20,000 3,200 0.1600 0.036 0.036 - 0.036 0.036 88,866 0.0360 -17.95%
2001-07-12 0 0.195 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-07-11 0 0.195 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-07-10 0 0.195 - 0.195 - - 0 0 - 0.044 - 0.044 - - 0 - -1.02%
2001-07-09 0 0.197 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-07-05 0 0.197 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-07-04 0 0.197 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-07-03 0 0.197 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-06-29 0 0.197 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-06-28 0 0.197 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-06-27 0 0.197 - - 0.196 0.197 102,000 20,092 0.1970 0.044 - - 0.044 0.044 453,216 0.0443 0.51%
2001-06-26 0 0.196 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-06-22 0 0.196 - 0.196 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2001-06-21 0 0.196 - 0.196 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2001-06-20 0 0.196 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-06-19 0 0.196 - 0.196 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2001-06-18 0 0.196 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-06-15 0 0.196 - 0.196 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2001-06-14 0 0.196 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-06-13 0 0.196 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-06-12 0 0.196 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-06-11 0 0.196 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-06-08 0 0.196 - 0.196 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2001-06-07 0 0.196 0.188 - 0.173 0.200 1,054,000 190,848 0.1811 0.044 0.042 - 0.039 0.045 4,683,230 0.0408 15.29%
2001-06-06 0 0.170 0.160 - - - 0 0 - 0.038 0.036 - - - 0 - 0.00%
2001-06-05 0 0.170 0.165 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
2001-06-04 0 0.170 0.170 - 0.158 0.158 10,000 1,580 0.1580 0.038 0.038 - 0.036 0.036 44,433 0.0356 4.29%
2001-06-01 0 0.163 0.163 - 0.163 0.163 50,000 8,150 0.1630 0.037 0.037 - 0.037 0.037 222,165 0.0367 0.00%
2001-05-31 0 0.163 - 0.170 - - 0 0 - 0.037 - 0.038 - - 0 - 0.00%
2001-05-30 0 0.163 0.156 - 0.163 0.163 150,000 24,450 0.1630 0.037 0.035 - 0.037 0.037 666,494 0.0367 0.00%
2001-05-29 0 0.163 0.163 - 0.163 0.163 160,000 26,080 0.1630 0.037 0.037 - 0.037 0.037 710,927 0.0367 0.00%
2001-05-28 0 0.163 0.155 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
2001-05-25 0 0.163 0.159 - 0.163 0.163 50,000 8,150 0.1630 0.037 0.036 - 0.037 0.037 222,165 0.0367 2.52%
2001-05-24 0 0.159 0.158 - - - 0 0 - 0.036 0.036 - - - 0 - 0.00%
2001-05-23 0 0.159 0.159 - 0.158 0.158 80,000 12,640 0.1580 0.036 0.036 - 0.036 0.036 355,463 0.0356 6.00%
2001-05-22 0 0.150 0.150 - 0.148 0.148 60,000 8,880 0.1480 0.034 0.034 - 0.033 0.033 266,598 0.0333 0.00%
2001-05-21 0 0.150 0.150 - 0.150 0.150 50,000 7,500 0.1500 0.034 0.034 - 0.034 0.034 222,165 0.0338 1.35%
2001-05-18 0 0.148 0.145 0.163 0.144 0.163 800,000 121,520 0.1519 0.033 0.033 0.037 0.032 0.037 3,554,634 0.0342 -12.43%
2001-05-17 0 0.169 0.169 0.184 0.169 0.180 290,000 50,410 0.1738 0.038 0.038 0.041 0.038 0.041 1,288,555 0.0391 -6.11%
2001-05-16 0 0.180 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-05-15 0 0.180 - 0.180 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
2001-05-14 0 0.180 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-05-11 0 0.180 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-05-10 0 0.180 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-05-09 0 0.180 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-05-08 0 0.180 - 0.180 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
2001-05-07 0 0.180 - 0.190 - - 0 0 - 0.041 - 0.043 - - 0 - 0.00%
2001-05-04 0 0.180 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-05-03 0 0.180 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-05-02 0 0.180 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
2001-04-27 0 0.180 - 0.190 0.180 0.180 50,000 9,000 0.1800 0.041 - 0.043 0.041 0.041 222,165 0.0405 -2.70%
2001-04-26 0 0.185 - 0.185 - - 0 0 - 0.042 - 0.042 - - 0 - 0.00%
2001-04-25 0 0.185 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2001-04-24 0 0.185 - 0.195 - - 0 0 - 0.042 - 0.044 - - 0 - 0.00%
2001-04-23 0 0.185 - 0.185 0.190 0.196 100,000 19,300 0.1930 0.042 - 0.042 0.043 0.044 444,329 0.0434 0.54%
2001-04-20 0 0.184 0.170 0.190 0.168 0.184 200,000 34,868 0.1743 0.041 0.038 0.043 0.038 0.041 888,658 0.0392 15.00%
2001-04-19 0 0.160 0.155 - 0.154 0.160 160,000 25,240 0.1578 0.036 0.035 - 0.035 0.036 710,927 0.0355 3.90%
2001-04-18 0 0.154 0.154 0.158 0.150 0.154 140,000 21,160 0.1511 0.035 0.035 0.036 0.034 0.035 622,061 0.0340 6.94%
2001-04-17 0 0.144 - 0.150 - - 0 0 - 0.032 - 0.034 - - 0 - 0.00%
2001-04-12 0 0.144 0.140 - 0.140 0.144 86,000 12,080 0.1405 0.032 0.032 - 0.032 0.032 382,123 0.0316 9.09%
2001-04-11 0 0.132 0.132 - 0.132 0.132 4,000 528 0.1320 0.030 0.030 - 0.030 0.030 17,773 0.0297 0.00%
2001-04-10 0 0.132 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2001-04-09 0 0.132 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2001-04-06 0 0.132 - - 0.132 0.132 50,000 6,600 0.1320 0.030 - - 0.030 0.030 222,165 0.0297 -0.75%
2001-04-04 0 0.133 0.133 - - - 0 0 - 0.030 0.030 - - - 0 - 0.76%
2001-04-03 0 0.132 0.124 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2001-04-02 0 0.132 0.125 - - - 0 0 - 0.030 0.028 - - - 0 - 0.00%
2001-03-30 0 0.132 0.132 - - - 0 0 - 0.030 0.030 - - - 0 - 0.00%
2001-03-29 0 0.132 0.132 - 0.132 0.132 10,000 1,320 0.1320 0.030 0.030 - 0.030 0.030 44,433 0.0297 -5.71%
2001-03-28 0 0.140 0.132 - - - 0 0 - 0.032 0.030 - - - 0 - 0.00%
2001-03-27 0 0.140 - 0.140 - - 0 0 - 0.032 - 0.032 - - 0 - -12.50%
2001-03-26 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-03-23 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-03-22 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-03-21 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-03-20 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-03-19 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-03-16 0 0.160 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-03-15 0 0.160 0.157 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
2001-03-14 0 0.160 0.160 - 0.160 0.160 200,000 32,000 0.1600 0.036 0.036 - 0.036 0.036 888,658 0.0360 1.91%
2001-03-13 0 0.157 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2001-03-12 0 0.157 0.157 - 0.157 0.157 2,000 314 0.1570 0.035 0.035 - 0.035 0.035 8,887 0.0353 -4.85%
2001-03-09 0 0.165 - 0.165 0.165 0.175 80,000 13,400 0.1675 0.037 - 0.037 0.037 0.039 355,463 0.0377 -5.71%
2001-03-08 0 0.175 0.170 0.200 0.175 0.180 100,000 17,750 0.1775 0.039 0.038 0.045 0.039 0.041 444,329 0.0399 -12.50%
2001-03-07 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-03-06 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-03-05 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-03-02 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-03-01 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-28 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-27 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-26 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-23 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-22 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-21 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-20 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-19 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-16 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-15 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-14 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-13 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-12 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-09 0 0.200 0.188 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2001-02-08 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-07 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-06 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-05 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-02 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-02-01 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-31 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-30 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-29 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-23 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-22 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-19 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-18 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-17 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-16 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-15 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-12 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-11 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-10 0 0.200 0.188 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2001-01-09 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-08 0 0.200 0.188 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2001-01-05 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-04 0 0.200 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2001-01-03 0 0.200 - - 0.200 0.200 100,000 20,000 0.2000 0.045 - - 0.045 0.045 444,329 0.0450 0.00%
2001-01-02 0 0.200 0.188 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2000-12-29 0 0.200 - - 0.200 0.200 200,000 40,000 0.2000 0.045 - - 0.045 0.045 888,658 0.0450 1.01%
2000-12-28 0 0.198 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2000-12-27 0 0.198 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2000-12-22 0 0.198 0.186 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2000-12-21 0 0.198 - 0.202 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2000-12-20 0 0.198 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2000-12-19 0 0.198 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2000-12-18 0 0.198 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2000-12-15 0 0.198 0.186 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
2000-12-14 0 0.198 0.186 0.198 0.198 0.198 10,000 1,980 0.1980 0.045 0.042 0.045 0.045 0.045 44,433 0.0446 -5.71%
2000-12-13 0 0.210 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2000-12-12 0 0.210 0.198 0.210 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
2000-12-11 0 0.210 - 0.215 0.210 0.211 20,000 4,212 0.2106 0.047 - 0.048 0.047 0.047 88,866 0.0474 -2.33%
2000-12-08 0 0.215 - - 0.215 0.215 100,000 21,500 0.2150 0.048 - - 0.048 0.048 444,329 0.0484 -4.87%
2000-12-07 0 0.226 0.214 - - - 0 0 - 0.051 0.048 - - - 0 - 0.00%
2000-12-06 0 0.226 0.214 0.230 - - 0 0 - 0.051 0.048 0.052 - - 0 - 0.00%
2000-12-05 0 0.226 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2000-12-04 0 0.226 0.214 - - - 0 0 - 0.051 0.048 - - - 0 - 0.00%
2000-12-01 0 0.226 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2000-11-30 0 0.226 - 0.230 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
2000-11-29 0 0.226 0.214 - - - 0 0 - 0.051 0.048 - - - 0 - 0.00%
2000-11-28 0 0.226 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2000-11-27 0 0.226 - 0.228 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2000-11-24 0 0.226 - 0.228 - - 0 0 - 0.051 - 0.051 - - 0 - 0.00%
2000-11-23 0 0.226 0.214 0.226 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2000-11-22 0 0.226 - - 0.226 0.238 20,000 4,640 0.2320 0.051 - - 0.051 0.054 88,866 0.0522 -13.08%
2000-11-21 0 0.260 0.238 - - - 0 0 - 0.059 0.054 - - - 0 - 0.00%
2000-11-20 0 0.260 - 0.280 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
2000-11-17 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-11-16 0 0.260 - 0.260 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2000-11-15 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-11-14 0 0.260 0.245 0.260 - - 0 0 - 0.059 0.055 0.059 - - 0 - 0.00%
2000-11-13 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-11-10 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-11-09 0 0.260 - 0.270 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2000-11-08 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-11-07 0 0.260 0.239 0.260 0.242 0.260 30,000 7,440 0.2480 0.059 0.054 0.059 0.054 0.059 133,299 0.0558 4.00%
2000-11-06 0 0.250 0.238 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
2000-11-03 0 0.250 0.242 0.260 - - 0 0 - 0.056 0.054 0.059 - - 0 - 0.00%
2000-11-02 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-11-01 0 0.250 - 0.270 - - 0 0 - 0.056 - 0.061 - - 0 - 0.00%
2000-10-31 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-30 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-27 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-26 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-25 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-24 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-23 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-20 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-19 0 0.250 - 0.250 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2000-10-18 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-17 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-16 0 0.250 - 0.280 - - 0 0 - 0.056 - 0.063 - - 0 - 0.00%
2000-10-13 0 0.250 - 0.270 - - 0 0 - 0.056 - 0.061 - - 0 - 0.00%
2000-10-12 0 0.250 - 0.270 - - 0 0 - 0.056 - 0.061 - - 0 - 0.00%
2000-10-11 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-10 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-09 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-05 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-10-04 0 0.250 0.240 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
2000-10-03 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-09-29 0 0.250 - 0.270 - - 0 0 - 0.056 - 0.061 - - 0 - 0.00%
2000-09-28 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-09-27 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-09-26 0 0.250 - 0.250 - - 0 0 - 0.056 - 0.056 - - 0 - -3.85%
2000-09-25 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-09-22 0 0.260 - 0.270 - - 0 0 - 0.059 - 0.061 - - 0 - 0.00%
2000-09-21 0 0.260 - 0.270 0.260 0.260 20,000 5,200 0.2600 0.059 - 0.061 0.059 0.059 88,866 0.0585 0.00%
2000-09-20 0 0.260 0.244 - - - 0 0 - 0.059 0.055 - - - 0 - 0.00%
2000-09-19 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-09-18 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-09-15 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-09-14 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-09-12 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-09-11 0 0.260 - 0.260 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2000-09-08 0 0.260 0.250 - - - 0 0 - 0.059 0.056 - - - 0 - 0.00%
2000-09-07 0 0.260 0.260 0.295 0.260 0.270 160,000 42,600 0.2663 0.059 0.059 0.066 0.059 0.061 710,927 0.0599 -3.70%
2000-09-06 0 0.270 0.265 0.270 0.270 0.270 100,000 27,000 0.2700 0.061 0.060 0.061 0.061 0.061 444,329 0.0608 0.00%
2000-09-05 0 0.270 0.270 0.280 - - 0 0 - 0.061 0.061 0.063 - - 0 - 3.85%
2000-09-04 0 0.260 0.244 - - - 0 0 - 0.059 0.055 - - - 0 - 0.00%
2000-09-01 0 0.260 0.260 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2000-08-31 0 0.260 0.260 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2000-08-30 0 0.260 0.260 0.280 0.260 0.260 50,000 13,000 0.2600 0.059 0.059 0.063 0.059 0.059 222,165 0.0585 0.00%
2000-08-29 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-08-28 0 0.260 0.260 0.280 - - 0 0 - 0.059 0.059 0.063 - - 0 - 0.00%
2000-08-25 0 0.260 0.260 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2000-08-24 0 0.260 0.248 0.280 - - 0 0 - 0.059 0.056 0.063 - - 0 - 0.00%
2000-08-23 0 0.260 0.242 - 0.242 0.260 460,000 114,620 0.2492 0.059 0.054 - 0.054 0.059 2,043,914 0.0561 8.79%
2000-08-22 0 0.239 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-08-21 0 0.239 0.235 - 0.223 0.239 200,000 45,500 0.2275 0.054 0.053 - 0.050 0.054 888,658 0.0512 6.22%
2000-08-18 0 0.225 0.225 - 0.220 0.220 50,000 11,000 0.2200 0.051 0.051 - 0.050 0.050 222,165 0.0495 2.27%
2000-08-17 0 0.220 0.220 - - - 0 0 - 0.050 0.050 - - - 0 - 4.76%
2000-08-16 0 0.210 0.210 - 0.205 0.205 200,000 41,000 0.2050 0.047 0.047 - 0.046 0.046 888,658 0.0461 2.44%
2000-08-15 0 0.205 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2000-08-14 0 0.205 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2000-08-11 0 0.205 0.205 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2000-08-10 0 0.205 0.202 - - - 0 0 - 0.046 0.045 - - - 0 - 0.00%
2000-08-09 0 0.205 0.202 - - - 0 0 - 0.046 0.045 - - - 0 - 0.00%
2000-08-08 0 0.205 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2000-08-07 0 0.205 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2000-08-04 0 0.205 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2000-08-03 0 0.205 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2000-08-02 0 0.205 0.203 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
2000-08-01 0 0.205 0.205 - - - 0 0 - 0.046 0.046 - - - 0 - 0.49%
2000-07-31 0 0.204 - - 0.204 0.204 200,000 40,800 0.2040 0.046 - - 0.046 0.046 888,658 0.0459 -3.77%
2000-07-28 0 0.212 0.212 - 0.212 0.212 50,000 10,600 0.2120 0.048 0.048 - 0.048 0.048 222,165 0.0477 -4.50%
2000-07-27 0 0.222 0.214 - - - 0 0 - 0.050 0.048 - - - 0 - 0.00%
2000-07-26 0 0.222 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2000-07-25 0 0.222 0.222 - 0.222 0.222 100,000 22,200 0.2220 0.050 0.050 - 0.050 0.050 444,329 0.0500 -3.48%
2000-07-24 0 0.230 0.216 0.236 0.224 0.240 728,000 168,640 0.2316 0.052 0.049 0.053 0.050 0.054 3,234,717 0.0521 -4.17%
2000-07-21 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-20 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-19 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-18 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-17 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-14 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-13 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-12 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-11 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-10 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-07 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-06 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-05 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-04 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-07-03 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-06-30 0 0.240 - 0.240 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2000-06-29 1 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-06-28 1 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-06-27 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-06-26 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-06-23 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-06-22 0 0.240 - 0.240 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2000-06-21 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-06-20 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-06-19 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-06-16 0 0.240 0.240 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
2000-06-15 0 0.240 0.240 - - - 0 0 - 0.054 0.054 - - - 0 - 0.00%
2000-06-14 0 0.240 - 0.244 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
2000-06-13 0 0.240 0.240 0.244 - - 0 0 - 0.054 0.054 0.055 - - 0 - 0.00%
2000-06-12 0 0.240 - 0.244 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
2000-06-09 0 0.240 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-06-08 0 0.240 0.240 0.260 0.240 0.240 10,000 2,400 0.2400 0.054 0.054 0.059 0.054 0.054 44,433 0.0540 -3.23%
2000-06-07 0 0.248 0.248 0.260 - - 0 0 - 0.056 0.056 0.059 - - 0 - 0.00%
2000-06-05 0 0.248 - 0.280 0.248 0.260 200,000 50,800 0.2540 0.056 - 0.063 0.056 0.059 888,658 0.0572 0.00%
2000-06-02 0 0.248 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-06-01 0 0.248 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-05-31 0 0.248 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-05-30 0 0.248 - 0.250 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
2000-05-29 0 0.248 - 0.248 - - 0 0 - 0.056 - 0.056 - - 0 - -0.80%
2000-05-26 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-05-25 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-05-24 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-05-23 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-05-22 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-05-19 0 0.250 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2000-05-18 0 0.250 0.246 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2000-05-17 0 0.250 0.250 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
2000-05-16 0 0.250 0.250 - 0.250 0.250 100,000 25,000 0.2500 0.056 0.056 - 0.056 0.056 444,329 0.0563 0.81%
2000-05-15 0 0.248 0.248 - 0.246 0.246 80,000 19,680 0.2460 0.056 0.056 - 0.055 0.055 355,463 0.0554 0.81%
2000-05-12 0 0.246 0.246 - 0.246 0.246 20,000 4,920 0.2460 0.055 0.055 - 0.055 0.055 88,866 0.0554 -0.81%
2000-05-10 0 0.248 0.244 - 0.248 0.248 50,000 12,400 0.2480 0.056 0.055 - 0.056 0.056 222,165 0.0558 -4.62%
2000-05-09 0 0.260 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-05-08 0 0.260 0.260 - 0.260 0.260 50,000 13,000 0.2600 0.059 0.059 - 0.059 0.059 222,165 0.0585 1.96%
2000-05-05 0 0.255 0.255 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2000-05-04 0 0.255 0.255 0.290 0.255 0.255 30,000 7,650 0.2550 0.057 0.057 0.065 0.057 0.057 133,299 0.0574 -7.27%
2000-05-03 0 0.275 0.265 0.280 0.275 0.275 350,000 96,250 0.2750 0.062 0.060 0.063 0.062 0.062 1,555,152 0.0619 -8.33%
2000-05-02 0 0.300 - 0.300 - - 0 0 - 0.068 - 0.068 - - 0 - -6.25%
2000-04-28 0 0.320 0.280 0.320 - - 0 0 - 0.072 0.063 0.072 - - 0 - 0.00%
2000-04-27 0 0.320 0.280 0.320 - - 0 0 - 0.072 0.063 0.072 - - 0 - 0.00%
2000-04-26 0 0.320 - 0.330 - - 0 0 - 0.072 - 0.074 - - 0 - 0.00%
2000-04-25 0 0.320 - 0.330 0.320 0.320 30,000 9,600 0.3200 0.072 - 0.074 0.072 0.072 133,299 0.0720 0.00%
2000-04-20 0 0.320 0.280 0.340 0.320 0.365 90,000 31,450 0.3494 0.072 0.063 0.077 0.072 0.082 399,896 0.0786 -12.33%
2000-04-19 0 0.365 - 0.365 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2000-04-18 0 0.365 - 0.365 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2000-04-17 0 0.365 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2000-04-14 0 0.365 0.345 0.385 - - 0 0 - 0.082 0.078 0.087 - - 0 - 0.00%
2000-04-13 0 0.365 0.335 0.385 - - 0 0 - 0.082 0.075 0.087 - - 0 - 0.00%
2000-04-12 0 0.365 0.340 0.365 0.365 0.395 770,000 289,550 0.3760 0.082 0.077 0.082 0.082 0.089 3,421,335 0.0846 -2.67%
2000-04-11 0 0.375 0.375 0.410 0.375 0.420 370,000 142,650 0.3855 0.084 0.084 0.092 0.084 0.095 1,644,018 0.0868 -14.77%
2000-04-10 0 0.440 0.420 0.440 - - 0 0 - 0.099 0.095 0.099 - - 0 - 0.00%
2000-04-07 0 0.440 0.430 0.440 - - 0 0 - 0.099 0.097 0.099 - - 0 - -2.22%
2000-04-06 0 0.450 - 0.450 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
2000-04-05 0 0.450 - 0.450 - - 0 0 - 0.101 - 0.101 - - 0 - 0.00%
2000-04-03 0 0.450 0.400 0.450 0.440 0.450 162,000 71,600 0.4420 0.101 0.090 0.101 0.099 0.101 719,813 0.0995 -2.17%
2000-03-31 0 0.460 0.460 0.495 0.460 0.470 110,000 51,100 0.4645 0.104 0.104 0.111 0.104 0.106 488,762 0.1045 -7.07%
2000-03-30 0 0.495 0.480 0.500 0.420 0.510 1,448,000 679,840 0.4695 0.111 0.108 0.113 0.095 0.115 6,433,887 0.1057 23.75%
2000-03-29 0 0.400 0.400 0.470 0.400 0.400 88,000 35,200 0.4000 0.090 0.090 0.106 0.090 0.090 391,010 0.0900 -6.98%
2000-03-28 0 0.430 0.430 0.455 0.430 0.455 990,000 438,470 0.4429 0.097 0.097 0.102 0.097 0.102 4,398,859 0.0997 -1.15%
2000-03-27 0 0.435 0.435 0.460 0.435 0.490 2,314,000 1,075,900 0.4650 0.098 0.098 0.104 0.098 0.110 10,281,778 0.1046 -11.22%
2000-03-24 0 0.490 0.490 0.500 0.455 0.500 2,282,000 1,112,960 0.4877 0.110 0.110 0.113 0.102 0.113 10,139,593 0.1098 7.69%
2000-03-23 0 0.455 0.430 0.455 0.400 0.460 2,722,000 1,155,060 0.4243 0.102 0.097 0.102 0.090 0.104 12,094,641 0.0955 22.97%
2000-03-22 0 0.370 0.360 0.390 - - 0 0 - 0.083 0.081 0.088 - - 0 - 0.00%
2000-03-21 0 0.370 0.370 0.385 0.370 0.370 80,000 29,600 0.3700 0.083 0.083 0.087 0.083 0.083 355,463 0.0833 -3.90%
2000-03-20 0 0.385 - 0.405 - - 0 0 - 0.087 - 0.091 - - 0 - 0.00%
2000-03-17 0 0.385 0.370 0.385 0.370 0.390 232,000 88,820 0.3828 0.087 0.083 0.087 0.083 0.088 1,030,844 0.0862 -1.28%
2000-03-16 0 0.390 0.385 0.390 0.390 0.405 360,000 141,650 0.3935 0.088 0.087 0.088 0.088 0.091 1,599,585 0.0886 -1.27%
2000-03-15 0 0.395 0.370 0.410 0.370 0.400 160,000 64,250 0.4016 0.089 0.083 0.092 0.083 0.090 710,927 0.0904 1.28%
2000-03-14 0 0.390 0.390 0.430 0.390 0.410 152,000 60,480 0.3979 0.088 0.088 0.097 0.088 0.092 675,380 0.0895 -4.88%
2000-03-13 0 0.410 0.405 0.435 0.405 0.440 672,000 283,230 0.4215 0.092 0.091 0.098 0.091 0.099 2,985,892 0.0949 6.49%
2000-03-10 0 0.385 0.380 0.410 0.380 0.430 1,610,000 647,350 0.4021 0.087 0.086 0.092 0.086 0.097 7,153,700 0.0905 -6.10%
2000-03-09 0 0.410 0.400 0.420 0.370 0.410 1,800,000 688,400 0.3824 0.092 0.090 0.095 0.083 0.092 7,997,926 0.0861 7.89%
2000-03-08 0 0.380 0.370 0.400 0.370 0.380 600,000 225,500 0.3758 0.086 0.083 0.090 0.083 0.086 2,665,975 0.0846 0.00%
2000-03-07 0 0.380 0.365 0.390 0.360 0.380 392,000 147,120 0.3753 0.086 0.082 0.088 0.081 0.086 1,741,771 0.0845 -2.56%
2000-03-06 0 0.390 - 0.400 - - 0 0 - 0.088 - 0.090 - - 0 - 0.00%
2000-03-03 0 0.390 0.390 0.410 0.390 0.390 40,000 15,600 0.3900 0.088 0.088 0.092 0.088 0.088 177,732 0.0878 -4.88%
2000-03-02 0 0.410 0.370 0.410 0.380 0.410 230,000 90,900 0.3952 0.092 0.083 0.092 0.086 0.092 1,021,957 0.0889 20.59%
2000-03-01 0 0.340 0.340 0.370 - - 0 0 - 0.077 0.077 0.083 - - 0 - 0.00%
2000-02-29 0 0.340 0.340 - - - 0 0 - 0.077 0.077 - - - 0 - 6.25%
2000-02-28 0 0.320 0.320 0.360 0.320 0.380 66,000 22,760 0.3448 0.072 0.072 0.081 0.072 0.086 293,257 0.0776 -20.00%
2000-02-25 0 0.400 0.380 0.400 0.380 0.490 450,000 184,200 0.4093 0.090 0.086 0.090 0.086 0.110 1,999,481 0.0921 -23.08%
2000-02-24 0 0.520 - 0.530 - - 0 0 - 0.117 - 0.119 - - 0 - 0.00%
2000-02-23 0 0.520 - 0.560 0.520 0.520 200,000 104,000 0.5200 0.117 - 0.126 0.117 0.117 888,658 0.1170 1.96%
2000-02-22 0 0.510 0.510 0.550 0.500 0.580 590,000 316,000 0.5356 0.115 0.115 0.124 0.113 0.131 2,621,542 0.1205 -12.07%
2000-02-21 0 0.580 0.570 0.590 0.550 0.580 508,000 287,860 0.5667 0.131 0.128 0.133 0.124 0.131 2,257,192 0.1275 -1.69%
2000-02-18 0 0.590 0.560 0.600 0.570 0.600 1,878,000 1,101,520 0.5865 0.133 0.126 0.135 0.128 0.135 8,344,503 0.1320 3.51%
2000-02-17 0 0.570 0.570 0.590 0.550 0.610 1,168,000 670,300 0.5739 0.128 0.128 0.133 0.124 0.137 5,189,765 0.1292 3.64%
2000-02-16 0 0.550 0.540 0.560 0.530 0.630 2,576,000 1,435,420 0.5572 0.124 0.122 0.126 0.119 0.142 11,445,921 0.1254 -5.17%
2000-02-15 0 0.580 0.570 0.610 0.530 0.630 4,306,000 2,469,220 0.5734 0.131 0.128 0.137 0.119 0.142 19,132,816 0.1291 11.54%
2000-02-14 0 0.520 0.520 0.550 0.430 0.560 4,638,000 2,274,540 0.4904 0.117 0.117 0.124 0.097 0.126 20,607,989 0.1104 20.93%
2000-02-11 0 0.430 0.425 0.440 0.360 0.450 1,882,000 784,210 0.4167 0.097 0.096 0.099 0.081 0.101 8,362,276 0.0938 4.88%
2000-02-10 0 0.410 0.410 0.440 0.400 0.445 1,030,000 436,600 0.4239 0.092 0.092 0.099 0.090 0.100 4,576,591 0.0954 -4.65%
2000-02-09 0 0.430 0.430 0.445 0.395 0.530 2,310,000 1,061,440 0.4595 0.097 0.097 0.100 0.089 0.119 10,264,005 0.1034 -6.52%
2000-02-08 0 0.460 0.450 0.480 0.360 0.500 2,704,000 1,176,620 0.4351 0.104 0.101 0.108 0.081 0.113 12,014,662 0.0979 27.78%
2000-02-03 0 0.360 0.360 0.370 0.310 0.390 1,200,000 430,310 0.3586 0.081 0.081 0.083 0.070 0.088 5,331,951 0.0807 16.13%
2000-02-02 0 0.310 0.310 0.340 0.295 0.335 1,062,000 334,600 0.3151 0.070 0.070 0.077 0.066 0.075 4,718,776 0.0709 3.33%
2000-02-01 0 0.300 0.295 0.325 0.290 0.310 660,000 201,300 0.3050 0.068 0.066 0.073 0.065 0.070 2,932,573 0.0686 0.00%
2000-01-31 0 0.300 0.300 0.320 0.290 0.320 540,000 164,300 0.3043 0.068 0.068 0.072 0.065 0.072 2,399,378 0.0685 0.00%
2000-01-28 0 0.300 - 0.310 - - 0 0 - 0.068 - 0.070 - - 0 - 0.00%
2000-01-27 0 0.300 - 0.315 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2000-01-26 0 0.300 0.280 0.310 0.290 0.300 130,000 38,500 0.2962 0.068 0.063 0.070 0.065 0.068 577,628 0.0667 -3.23%
2000-01-25 0 0.310 - 0.310 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
2000-01-24 0 0.310 0.305 0.315 0.310 0.340 810,000 267,800 0.3306 0.070 0.069 0.071 0.070 0.077 3,599,067 0.0744 -3.12%
2000-01-21 0 0.320 0.280 - 0.255 0.320 1,146,000 308,640 0.2693 0.072 0.063 - 0.057 0.072 5,092,013 0.0606 20.75%
2000-01-20 0 0.265 0.265 0.300 0.265 0.290 180,000 48,700 0.2706 0.060 0.060 0.068 0.060 0.065 799,793 0.0609 -17.19%
2000-01-19 0 0.320 0.290 0.320 0.320 0.320 20,000 6,400 0.3200 0.072 0.065 0.072 0.072 0.072 88,866 0.0720 6.67%
2000-01-18 0 0.300 - 0.310 - - 0 0 - 0.068 - 0.070 - - 0 - 0.00%
2000-01-17 0 0.300 0.280 0.320 - - 0 0 - 0.068 0.063 0.072 - - 0 - 0.00%
2000-01-14 0 0.300 0.290 0.320 0.300 0.300 250,000 75,000 0.3000 0.068 0.065 0.072 0.068 0.068 1,110,823 0.0675 -4.76%
2000-01-13 0 0.315 - 0.315 0.300 0.315 800,000 248,580 0.3107 0.071 - 0.071 0.068 0.071 3,554,634 0.0699 -3.08%
2000-01-12 0 0.325 0.280 0.335 0.260 0.335 800,000 249,100 0.3114 0.073 0.063 0.075 0.059 0.075 3,554,634 0.0701 -5.80%
2000-01-11 0 0.345 0.345 0.360 0.310 0.390 4,530,000 1,574,390 0.3475 0.078 0.078 0.081 0.070 0.088 20,128,114 0.0782 18.97%
2000-01-10 0 0.290 0.280 0.310 0.230 0.315 1,662,000 456,850 0.2749 0.065 0.063 0.070 0.052 0.071 7,384,752 0.0619 26.09%
2000-01-07 0 0.230 0.225 0.230 0.203 0.230 986,000 205,690 0.2086 0.052 0.051 0.052 0.046 0.052 4,381,086 0.0469 15.00%
2000-01-06 0 0.200 0.200 - 0.200 0.200 210,000 42,000 0.2000 0.045 0.045 - 0.045 0.045 933,091 0.0450 0.00%
2000-01-05 0 0.200 0.194 - 0.200 0.204 150,000 30,240 0.2016 0.045 0.044 - 0.045 0.046 666,494 0.0454 3.09%
2000-01-04 0 0.194 0.194 - - - 0 0 - 0.044 0.044 - - - 0 - 7.78%
2000-01-03 0 0.180 0.180 - 0.180 0.180 10,000 1,800 0.1800 0.041 0.041 - 0.041 0.041 44,433 0.0405 2.86%
1999-12-30 0 0.175 0.175 - - - 0 0 - 0.039 0.039 - - - 0 - 1.74%
1999-12-29 0 0.172 0.172 - 0.172 0.172 50,000 8,600 0.1720 0.039 0.039 - 0.039 0.039 222,165 0.0387 -2.27%
1999-12-28 0 0.176 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-12-24 0 0.176 0.176 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
1999-12-23 0 0.176 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1999-12-22 0 0.176 0.176 - 0.176 0.176 360,000 63,360 0.1760 0.040 0.040 - 0.040 0.040 1,599,585 0.0396 -2.22%
1999-12-21 0 0.180 0.180 0.186 0.178 0.186 620,000 110,520 0.1783 0.041 0.041 0.042 0.040 0.042 2,754,841 0.0401 -1.10%
1999-12-20 0 0.182 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-12-17 0 0.182 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1999-12-16 0 0.182 0.178 - - - 0 0 - 0.041 0.040 - - - 0 - 0.00%
1999-12-15 0 0.182 0.178 - 0.182 0.182 200,000 36,400 0.1820 0.041 0.040 - 0.041 0.041 888,658 0.0410 -4.21%
1999-12-14 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-12-13 0 0.190 - 0.190 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1999-12-10 0 0.190 0.190 0.195 0.190 0.190 50,000 9,500 0.1900 0.043 0.043 0.044 0.043 0.043 222,165 0.0428 0.00%
1999-12-09 0 0.190 0.190 - 0.188 0.188 200,000 37,600 0.1880 0.043 0.043 - 0.042 0.042 888,658 0.0423 3.26%
1999-12-08 0 0.184 0.181 0.188 0.184 0.184 100,000 18,400 0.1840 0.041 0.041 0.042 0.041 0.041 444,329 0.0414 0.00%
1999-12-07 0 0.184 0.181 0.188 - - 0 0 - 0.041 0.041 0.042 - - 0 - 0.00%
1999-12-06 0 0.184 0.178 0.185 0.180 0.184 300,000 54,400 0.1813 0.041 0.040 0.042 0.041 0.041 1,332,988 0.0408 4.55%
1999-12-03 0 0.176 0.176 0.189 0.176 0.185 318,000 58,648 0.1844 0.040 0.040 0.043 0.040 0.042 1,412,967 0.0415 -6.38%
1999-12-02 0 0.188 0.188 0.195 0.188 0.188 100,000 18,800 0.1880 0.042 0.042 0.044 0.042 0.042 444,329 0.0423 -4.08%
1999-12-01 0 0.196 - 0.196 0.196 0.196 200,000 39,200 0.1960 0.044 - 0.044 0.044 0.044 888,658 0.0441 0.00%
1999-11-30 0 0.196 - 0.196 0.196 0.196 10,000 1,960 0.1960 0.044 - 0.044 0.044 0.044 44,433 0.0441 0.00%
1999-11-29 0 0.196 0.196 0.200 - - 0 0 - 0.044 0.044 0.045 - - 0 - 2.08%
1999-11-26 0 0.192 0.192 0.204 0.192 0.192 190,000 36,480 0.1920 0.043 0.043 0.046 0.043 0.043 844,226 0.0432 -4.00%
1999-11-25 0 0.200 - 0.200 0.200 0.200 200,000 40,000 0.2000 0.045 - 0.045 0.045 0.045 888,658 0.0450 -1.96%
1999-11-24 0 0.204 0.194 0.206 - - 50,000 10,200 0.2040 0.046 0.044 0.046 - - 222,165 0.0459 0.00%
1999-11-23 0 0.204 0.193 0.204 0.204 0.204 10,000 2,040 0.2040 0.046 0.043 0.046 0.046 0.046 44,433 0.0459 2.00%
1999-11-22 0 0.200 0.200 - 0.192 0.192 100,000 19,200 0.1920 0.045 0.045 - 0.043 0.043 444,329 0.0432 0.00%
1999-11-19 0 0.200 0.200 - - - 0 0 - 0.045 0.045 - - - 0 - 2.56%
1999-11-18 0 0.195 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-11-17 0 0.195 0.195 - - - 0 0 - 0.044 0.044 - - - 0 - 2.63%
1999-11-16 0 0.190 0.186 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1999-11-15 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-11-12 0 0.190 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-11-11 0 0.190 0.190 - - - 0 0 - 0.043 0.043 - - - 0 - 2.15%
1999-11-10 0 0.186 0.182 0.186 0.182 0.186 150,000 27,780 0.1852 0.042 0.041 0.042 0.041 0.042 666,494 0.0417 -2.11%
1999-11-09 0 0.190 0.183 0.193 0.190 0.190 60,000 11,400 0.1900 0.043 0.041 0.043 0.043 0.043 266,598 0.0428 0.00%
1999-11-08 0 0.190 0.187 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1999-11-05 0 0.190 0.190 - 0.189 0.189 80,000 15,120 0.1890 0.043 0.043 - 0.043 0.043 355,463 0.0425 0.00%
1999-11-04 0 0.190 0.190 - 0.187 0.190 120,000 22,620 0.1885 0.043 0.043 - 0.042 0.043 533,195 0.0424 -2.56%
1999-11-03 0 0.195 0.189 0.204 0.195 0.195 100,000 19,500 0.1950 0.044 0.043 0.046 0.044 0.044 444,329 0.0439 -3.94%
1999-11-02 0 0.203 - 0.203 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-11-01 0 0.203 - 0.203 - - 0 0 - 0.046 - 0.046 - - 0 - -0.49%
1999-10-29 0 0.204 - - 0.204 0.204 20,000 4,080 0.2040 0.046 - - 0.046 0.046 88,866 0.0459 3.03%
1999-10-28 0 0.198 0.198 0.202 0.198 0.198 32,000 6,336 0.1980 0.045 0.045 0.045 0.045 0.045 142,185 0.0446 0.51%
1999-10-27 0 0.197 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-10-26 0 0.197 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-10-25 0 0.197 - 0.198 0.197 0.197 100,000 19,700 0.1970 0.044 - 0.045 0.044 0.044 444,329 0.0443 -0.51%
1999-10-22 0 0.198 - 0.198 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1999-10-21 0 0.198 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-10-20 0 0.198 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-10-19 0 0.198 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-10-15 0 0.198 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-10-14 0 0.203 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-10-13 0 0.203 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-10-12 0 0.203 - 0.207 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1999-10-11 0 0.203 - 0.207 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1999-10-08 0 0.203 0.195 0.203 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
1999-10-07 0 0.203 - 0.207 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1999-10-06 0 0.203 - 0.209 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1999-10-05 0 0.203 0.203 0.204 0.203 0.203 20,000 4,060 0.2030 0.045 0.045 0.045 0.045 0.045 91,110 0.0446 -0.98%
1999-10-04 0 0.205 0.205 - 0.200 0.200 100,000 20,000 0.2000 0.045 0.045 - 0.044 0.044 455,550 0.0439 3.02%
1999-09-30 0 0.199 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-09-29 0 0.199 0.191 - - - 0 0 - 0.044 0.042 - - - 0 - 0.00%
1999-09-28 0 0.199 0.195 - 0.199 0.199 80,000 15,920 0.1990 0.044 0.043 - 0.044 0.044 364,440 0.0437 0.00%
1999-09-27 0 0.199 - 0.199 0.207 0.210 160,000 33,210 0.2076 0.044 - 0.044 0.045 0.046 728,879 0.0456 -7.01%
1999-09-24 0 0.214 - 0.214 0.214 0.214 102,000 21,828 0.2140 0.047 - 0.047 0.047 0.047 464,661 0.0470 1.90%
1999-09-23 0 0.210 - 0.214 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-09-22 0 0.210 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-09-21 0 0.210 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-09-20 0 0.210 - 0.214 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-09-17 0 0.210 0.210 0.216 0.200 0.216 50,000 10,160 0.2032 0.046 0.046 0.047 0.044 0.047 227,775 0.0446 -1.87%
1999-09-15 0 0.214 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-09-14 0 0.214 - 0.214 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-09-13 0 0.214 - 0.216 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-09-10 0 0.214 - 0.214 - - 1,600 304 0.1900 0.047 - 0.047 - - 7,289 0.0417 0.00%
1999-09-09 0 0.214 - 0.214 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-09-08 0 0.214 - 0.220 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-09-07 0 0.214 - 0.218 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-09-06 0 0.214 0.214 - 0.190 0.206 502,000 101,300 0.2018 0.047 0.047 - 0.042 0.045 2,286,859 0.0443 10.31%
1999-09-03 0 0.194 0.193 0.194 0.192 0.200 20,000 3,944 0.1972 0.043 0.042 0.043 0.042 0.044 91,110 0.0433 -3.00%
1999-09-02 0 0.200 0.200 - 0.196 0.210 530,000 105,570 0.1992 0.044 0.044 - 0.043 0.046 2,414,413 0.0437 -4.76%
1999-09-01 0 0.210 0.210 - 0.205 0.205 10,000 2,050 0.2050 0.046 0.046 - 0.045 0.045 45,555 0.0450 0.48%
1999-08-31 0 0.209 0.209 - 0.209 0.214 260,000 54,890 0.2111 0.046 0.046 - 0.046 0.047 1,184,429 0.0463 -2.34%
1999-08-30 0 0.214 0.210 0.218 0.214 0.214 80,000 17,120 0.2140 0.047 0.046 0.048 0.047 0.047 364,440 0.0470 -1.83%
1999-08-27 0 0.218 0.218 0.222 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.93%
1999-08-26 0 0.216 0.216 - 0.213 0.216 160,000 34,380 0.2149 0.047 0.047 - 0.047 0.047 728,879 0.0472 0.00%
1999-08-25 0 0.216 0.216 0.228 0.216 0.228 144,000 31,672 0.2199 0.047 0.047 0.050 0.047 0.050 655,991 0.0483 -5.26%
1999-08-24 0 0.228 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1999-08-23 0 0.228 0.220 0.222 0.228 0.230 90,000 20,620 0.2291 0.050 0.048 0.049 0.050 0.050 409,995 0.0503 -1.30%
1999-08-20 0 0.231 0.231 0.238 0.231 0.238 250,000 59,040 0.2362 0.051 0.051 0.052 0.051 0.052 1,138,874 0.0518 -3.75%
1999-08-19 0 0.240 - 0.244 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
1999-08-18 0 0.240 - 0.244 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
1999-08-17 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.053 - 0.053 0.053 0.053 227,775 0.0527 -1.64%
1999-08-16 0 0.244 - 0.244 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1999-08-13 0 0.244 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1999-08-12 0 0.244 - 0.246 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1999-08-11 0 0.244 - 0.244 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1999-08-10 0 0.244 - 0.245 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1999-08-09 0 0.244 - 0.250 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
1999-08-06 0 0.244 0.237 0.248 0.240 0.244 300,000 72,900 0.2430 0.054 0.052 0.054 0.053 0.054 1,366,649 0.0533 1.67%
1999-08-05 0 0.240 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1999-08-04 0 0.240 0.240 - - - 0 0 - 0.053 0.053 - - - 0 - 0.00%
1999-08-03 0 0.240 0.240 - 0.240 0.240 20,000 4,800 0.2400 0.053 0.053 - 0.053 0.053 91,110 0.0527 -1.64%
1999-08-02 0 0.244 0.240 0.247 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
1999-07-30 0 0.244 - 0.248 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1999-07-29 0 0.244 0.244 0.260 0.243 0.247 170,000 41,710 0.2454 0.054 0.054 0.057 0.053 0.054 774,434 0.0539 -2.40%
1999-07-28 0 0.250 - 0.265 - - 0 0 - 0.055 - 0.058 - - 0 - 0.00%
1999-07-27 0 0.250 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-07-26 0 0.250 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
1999-07-23 0 0.250 0.240 0.270 - - 0 0 - 0.055 0.053 0.059 - - 0 - 0.00%
1999-07-22 0 0.250 0.250 0.275 0.250 0.260 326,000 82,250 0.2523 0.055 0.055 0.060 0.055 0.057 1,485,092 0.0554 -1.96%
1999-07-21 0 0.255 0.255 - 0.255 0.255 70,000 17,850 0.2550 0.056 0.056 - 0.056 0.056 318,885 0.0560 -5.56%
1999-07-20 0 0.270 0.285 0.300 0.270 0.285 244,000 67,630 0.2772 0.059 0.063 0.066 0.059 0.063 1,111,541 0.0608 -3.57%
1999-07-19 0 0.280 0.280 0.295 0.270 0.285 154,000 43,330 0.2814 0.061 0.061 0.065 0.059 0.063 701,546 0.0618 -5.08%
1999-07-16 0 0.295 0.275 0.300 - - 0 0 - 0.065 0.060 0.066 - - 0 - 0.00%
1999-07-15 0 0.295 0.285 0.295 0.295 0.295 80,000 23,600 0.2950 0.065 0.063 0.065 0.065 0.065 364,440 0.0648 0.00%
1999-07-14 0 0.295 0.280 0.310 0.295 0.300 150,000 44,750 0.2983 0.065 0.061 0.068 0.065 0.066 683,324 0.0655 -7.81%
1999-07-13 0 0.320 0.300 0.320 0.290 0.325 270,000 82,600 0.3059 0.070 0.066 0.070 0.064 0.071 1,229,984 0.0672 3.23%
1999-07-12 0 0.310 0.305 0.315 0.295 0.315 320,000 97,600 0.3050 0.068 0.067 0.069 0.065 0.069 1,457,759 0.0670 5.08%
1999-07-09 0 0.295 0.295 0.310 0.295 0.295 140,000 41,300 0.2950 0.065 0.065 0.068 0.065 0.065 637,770 0.0648 -4.84%
1999-07-08 0 0.310 0.290 0.310 0.295 0.310 200,000 59,950 0.2998 0.068 0.064 0.068 0.065 0.068 911,099 0.0658 3.33%
1999-07-07 0 0.300 0.300 0.330 0.300 0.300 452,000 135,600 0.3000 0.066 0.066 0.072 0.066 0.066 2,059,084 0.0659 -6.25%
1999-07-06 0 0.320 0.305 0.320 0.305 0.320 500,000 157,000 0.3140 0.070 0.067 0.070 0.067 0.070 2,277,748 0.0689 6.67%
1999-07-05 0 0.300 0.300 0.330 - - 0 0 - 0.066 0.066 0.072 - - 0 - 0.00%
1999-07-02 0 0.300 0.315 0.330 0.290 0.315 806,000 245,360 0.3044 0.066 0.069 0.072 0.064 0.069 3,671,730 0.0668 -3.23%
1999-06-30 0 0.310 0.290 0.330 0.285 0.310 660,000 199,050 0.3016 0.068 0.064 0.072 0.063 0.068 3,006,628 0.0662 5.08%
1999-06-29 0 0.295 0.295 0.330 0.295 0.330 1,132,000 347,590 0.3071 0.065 0.065 0.072 0.065 0.072 5,156,822 0.0674 -9.23%
1999-06-28 0 0.325 - 0.310 0.310 0.360 1,626,000 548,910 0.3376 0.071 - 0.068 0.068 0.079 7,407,237 0.0741 -1.52%
1999-06-25 0 0.330 0.330 0.355 0.330 0.380 2,280,000 796,300 0.3493 0.072 0.072 0.078 0.072 0.083 10,386,532 0.0767 -12.00%
1999-06-24 0 0.375 0.370 0.390 0.340 0.410 10,240,000 3,984,810 0.3891 0.082 0.081 0.086 0.075 0.090 46,648,284 0.0854 10.29%
1999-06-23 0 0.340 - 0.380 0.340 0.410 26,770,000 10,064,810 0.3760 0.075 - 0.083 0.075 0.090 121,950,642 0.0825 0.00%
1999-06-22 0 0.340 0.315 0.340 0.270 0.350 1,290,000 421,050 0.3264 0.075 0.069 0.075 0.059 0.077 5,876,591 0.0716 25.93%
1999-06-21 0 0.270 0.270 0.290 0.226 0.290 4,138,000 955,730 0.2310 0.059 0.059 0.064 0.050 0.064 18,850,645 0.0507 19.47%
1999-06-17 0 0.226 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1999-06-16 0 0.226 - 0.226 0.226 0.226 48,000 10,848 0.2260 0.050 - 0.050 0.050 0.050 218,664 0.0496 -1.74%
1999-06-15 0 0.240 0.240 - - - 0 0 - 0.050 0.050 - - - 0 - 2.13%
1999-06-14 0 0.235 0.230 - - - 0 0 - 0.049 0.048 - - - 0 - 0.00%
1999-06-11 0 0.235 0.232 0.243 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
1999-06-10 0 0.235 0.232 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1999-06-09 0 0.235 0.231 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1999-06-08 0 0.235 0.228 - - - 0 0 - 0.049 0.048 - - - 0 - 0.00%
1999-06-07 0 0.235 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-06-04 0 0.235 0.229 0.235 - - 0 0 - 0.049 0.048 0.049 - - 0 - 0.00%
1999-06-03 0 0.235 0.232 0.245 0.235 0.235 40,000 9,400 0.2350 0.049 0.049 0.052 0.049 0.049 190,142 0.0494 -1.67%
1999-06-02 0 0.239 0.239 0.250 0.238 0.243 114,000 27,392 0.2403 0.050 0.050 0.053 0.050 0.051 541,906 0.0505 -4.40%
1999-06-01 0 0.250 0.243 0.280 0.250 0.250 50,000 12,500 0.2500 0.053 0.051 0.059 0.053 0.053 237,678 0.0526 -10.71%
1999-05-31 0 0.280 - 0.280 0.280 0.280 8,000 2,240 0.2800 0.059 - 0.059 0.059 0.059 38,028 0.0589 0.00%
1999-05-28 0 0.280 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-05-27 0 0.280 - 0.280 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-05-26 0 0.280 - 0.280 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-05-25 0 0.280 - 0.280 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-05-24 0 0.280 - 0.280 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-05-21 0 0.280 - 0.280 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-05-20 0 0.280 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
1999-05-19 0 0.280 0.280 0.300 0.260 0.260 10,000 2,600 0.2600 0.059 0.059 0.063 0.055 0.055 47,536 0.0547 -6.67%
1999-05-18 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1999-05-17 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1999-05-14 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1999-05-13 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1999-05-12 0 0.300 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1999-05-11 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1999-05-10 0 0.300 - 0.300 - - 0 0 - 0.063 - 0.063 - - 0 - -18.92%
1999-05-07 0 0.370 - 0.380 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1999-05-06 0 0.370 0.290 0.370 0.310 0.370 40,000 13,600 0.3400 0.078 0.061 0.078 0.065 0.078 190,142 0.0715 48.00%
1999-05-05 0 0.250 0.250 - - - 0 0 - 0.053 0.053 - - - 0 - 21.36%
1999-05-04 0 0.206 0.206 - - - 0 0 - 0.043 0.043 - - - 0 - 1.98%
1999-05-03 0 0.202 - 0.202 - - 0 0 - 0.042 - 0.042 - - 0 - -3.81%
1999-04-30 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-04-29 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-04-28 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-04-27 0 0.210 0.210 - - - 0 0 - 0.044 0.044 - - - 0 - 0.00%
1999-04-26 0 0.210 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
1999-04-23 0 0.210 - 0.210 - - 0 0 - 0.044 - 0.044 - - 0 - -1.87%
1999-04-22 0 0.214 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-04-21 0 0.214 - 0.214 - - 0 0 - 0.045 - 0.045 - - 0 - -3.60%
1999-04-20 0 0.222 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-04-19 0 0.222 - 0.222 - - 0 0 - 0.047 - 0.047 - - 0 - -1.77%
1999-04-16 0 0.226 0.222 0.230 0.214 0.226 208,000 45,824 0.2203 0.048 0.047 0.048 0.045 0.048 988,741 0.0463 7.62%
1999-04-15 0 0.210 0.193 0.214 0.192 0.210 172,000 34,364 0.1998 0.044 0.041 0.045 0.040 0.044 817,613 0.0420 26.51%
1999-04-14 0 0.166 0.160 0.170 - - 0 0 - 0.035 0.034 0.036 - - 0 - 0.00%
1999-04-13 0 0.166 0.166 - - - 0 0 - 0.035 0.035 - - - 0 - 3.11%
1999-04-12 0 0.161 - 0.161 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1999-04-09 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-08 0 0.161 - 0.165 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
1999-04-07 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-04-01 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-31 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-30 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-29 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-26 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-25 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-24 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-23 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-22 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-19 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-18 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-17 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-16 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-15 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-12 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-11 0 0.161 - 0.161 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1999-03-10 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-09 0 0.161 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-08 0 0.161 0.161 - - - 0 0 - 0.034 0.034 - - - 0 - 5.23%
1999-03-05 0 0.153 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-04 0 0.153 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-03 0 0.153 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-02 0 0.153 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-03-01 0 0.153 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-26 0 0.153 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-25 0 0.153 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-24 0 0.153 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-23 0 0.153 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-22 0 0.153 0.149 0.153 0.149 0.153 10,000 1,498 0.1498 0.032 0.031 0.032 0.031 0.032 47,536 0.0315 5.52%
1999-02-19 0 0.145 0.145 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
1999-02-15 0 0.145 0.145 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
1999-02-12 0 0.145 0.145 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
1999-02-11 0 0.145 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-02-10 0 0.145 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-02-09 0 0.145 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-02-08 0 0.145 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-02-05 0 0.145 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-02-04 0 0.145 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
1999-02-03 0 0.145 - - 0.145 0.145 2,572,000 372,940 0.1450 0.031 - - 0.031 0.031 12,226,160 0.0305 0.00%
1999-02-02 0 0.145 - - 0.145 0.145 2,200,000 319,000 0.1450 0.031 - - 0.031 0.031 10,457,835 0.0305 0.00%
1999-02-01 0 0.145 - - 0.145 0.148 1,892,000 277,110 0.1465 0.031 - - 0.031 0.031 8,993,739 0.0308 -2.03%
1999-01-29 0 0.148 - - 0.146 0.148 734,000 108,264 0.1475 0.031 - - 0.031 0.031 3,489,114 0.0310 2.07%
1999-01-28 0 0.145 - 0.146 0.145 0.150 550,000 81,670 0.1485 0.031 - 0.031 0.031 0.032 2,614,459 0.0312 -3.97%
1999-01-27 0 0.151 - 0.152 0.149 0.151 650,000 97,400 0.1498 0.032 - 0.032 0.031 0.032 3,089,815 0.0315 -3.21%
1999-01-26 0 0.156 - 0.160 0.156 0.156 450,000 70,200 0.1560 0.033 - 0.034 0.033 0.033 2,139,103 0.0328 -1.27%
1999-01-25 0 0.158 - 0.160 0.158 0.160 650,000 103,600 0.1594 0.033 - 0.034 0.033 0.034 3,089,815 0.0335 -8.14%
1999-01-22 0 0.172 - 0.180 0.171 0.180 528,000 92,164 0.1746 0.036 - 0.038 0.036 0.038 2,509,881 0.0367 -4.97%
1999-01-21 0 0.181 0.177 0.181 0.181 0.185 316,000 57,252 0.1812 0.038 0.037 0.038 0.038 0.039 1,502,125 0.0381 -4.23%
1999-01-20 0 0.189 - 0.193 0.189 0.189 400,000 75,600 0.1890 0.040 - 0.041 0.040 0.040 1,901,425 0.0398 0.00%
1999-01-19 0 0.189 - 0.193 0.189 0.189 484,000 91,476 0.1890 0.040 - 0.041 0.040 0.040 2,300,724 0.0398 0.00%
1999-01-18 0 0.189 0.183 0.189 0.190 0.193 230,000 44,300 0.1926 0.040 0.038 0.040 0.040 0.041 1,093,319 0.0405 -3.57%
1999-01-15 0 0.196 0.190 0.196 - - 0 0 - 0.041 0.040 0.041 - - 0 - 0.00%
1999-01-14 0 0.196 - 0.200 - - 0 0 - 0.041 - 0.042 - - 0 - 0.00%
1999-01-13 0 0.196 0.192 0.200 0.196 0.210 134,000 27,296 0.2037 0.041 0.040 0.042 0.041 0.044 636,977 0.0429 -12.89%
1999-01-12 0 0.225 - 0.226 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-01-11 0 0.225 - 0.225 0.226 0.226 10,000 2,260 0.2260 0.047 - 0.047 0.048 0.048 47,536 0.0475 1.35%
1999-01-08 0 0.222 - 0.226 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-01-07 0 0.222 - 0.226 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-01-06 0 0.222 - 0.226 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-01-05 0 0.222 - 0.226 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-01-04 0 0.222 - 0.226 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1998-12-31 0 0.222 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-12-30 0 0.222 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-12-29 0 0.222 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-12-28 0 0.222 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1998-12-24 0 0.222 - 0.226 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1998-12-23 0 0.222 - 0.226 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1998-12-22 0 0.222 - 0.228 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1998-12-21 0 0.222 - 0.230 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1998-12-18 0 0.222 - 0.230 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1998-12-17 0 0.222 0.220 0.230 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
1998-12-16 0 0.222 0.215 0.226 0.210 0.222 150,000 32,350 0.2157 0.047 0.045 0.048 0.044 0.047 713,034 0.0454 3.26%
1998-12-15 0 0.215 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1998-12-14 0 0.215 0.215 0.220 - - 0 0 - 0.045 0.045 0.046 - - 0 - 0.00%
1998-12-11 0 0.215 0.208 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1998-12-10 0 0.215 0.211 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1998-12-09 0 0.215 0.211 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1998-12-08 0 0.215 0.215 - - - 0 0 - 0.045 0.045 - - - 0 - 0.47%
1998-12-07 0 0.214 0.210 0.226 0.214 0.214 100,000 21,400 0.2140 0.045 0.044 0.048 0.045 0.045 475,356 0.0450 -3.60%
1998-12-04 0 0.222 0.222 0.225 0.215 0.222 140,000 30,660 0.2190 0.047 0.047 0.047 0.045 0.047 665,499 0.0461 4.23%
1998-12-03 0 0.213 0.213 0.220 0.208 0.208 42,000 8,736 0.2080 0.045 0.045 0.046 0.044 0.044 199,650 0.0438 6.50%
1998-12-02 0 0.200 0.200 0.208 - - 0 0 - 0.042 0.042 0.044 - - 0 - 3.63%
1998-12-01 0 0.193 0.193 - 0.193 0.193 70,000 13,510 0.1930 0.041 0.041 - 0.041 0.041 332,749 0.0406 0.00%
1998-11-30 0 0.193 0.188 0.193 0.190 0.193 220,000 42,178 0.1917 0.041 0.040 0.041 0.040 0.041 1,045,784 0.0403 0.52%
1998-11-27 0 0.192 0.192 0.200 0.192 0.192 10,000 1,920 0.1920 0.040 0.040 0.042 0.040 0.040 47,536 0.0404 -2.04%
1998-11-26 0 0.196 0.192 - 0.196 0.200 270,000 53,800 0.1993 0.041 0.040 - 0.041 0.042 1,283,462 0.0419 -2.49%
1998-11-25 0 0.201 0.200 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1998-11-24 0 0.201 0.200 0.210 0.201 0.206 100,000 20,350 0.2035 0.042 0.042 0.044 0.042 0.043 475,356 0.0428 -0.50%
1998-11-23 0 0.202 0.200 0.206 0.202 0.202 100,000 20,200 0.2020 0.042 0.042 0.043 0.042 0.042 475,356 0.0425 -1.94%
1998-11-20 0 0.206 0.203 - 0.206 0.206 100,000 20,600 0.2060 0.043 0.043 - 0.043 0.043 475,356 0.0433 -0.96%
1998-11-19 0 0.208 0.208 0.215 0.208 0.208 92,000 19,136 0.2080 0.044 0.044 0.045 0.044 0.044 437,328 0.0438 -5.45%
1998-11-18 0 0.220 0.210 0.224 - - 0 0 - 0.046 0.044 0.047 - - 0 - 0.00%
1998-11-17 0 0.220 0.210 0.224 0.197 0.220 540,000 113,362 0.2099 0.046 0.044 0.047 0.041 0.046 2,566,923 0.0442 10.00%
1998-11-16 0 0.200 0.197 0.200 0.200 0.202 200,000 40,200 0.2010 0.042 0.041 0.042 0.042 0.042 950,712 0.0423 -4.76%
1998-11-13 0 0.210 - 0.210 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1998-11-12 0 0.210 - 0.210 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
1998-11-11 0 0.210 - 0.216 - - 0 0 - 0.044 - 0.045 - - 0 - 0.00%
1998-11-10 0 0.210 - 0.210 0.210 0.210 100,000 21,000 0.2100 0.044 - 0.044 0.044 0.044 475,356 0.0442 1.94%
1998-11-09 0 0.206 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1998-11-06 0 0.206 - 0.210 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1998-11-05 0 0.206 - 0.210 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1998-11-04 0 0.206 - 0.210 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1998-11-03 0 0.206 - 0.206 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-11-02 0 0.206 - 0.206 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
1998-10-30 0 0.206 - 0.210 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1998-10-29 0 0.206 - 0.210 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1998-10-27 0 0.206 - 0.206 0.190 0.214 140,000 29,000 0.2071 0.043 - 0.043 0.040 0.045 665,499 0.0436 10.75%
1998-10-26 0 0.186 0.186 - - - 0 0 - 0.039 0.039 - - - 0 - 6.29%
1998-10-23 0 0.175 0.175 - - - 0 0 - 0.037 0.037 - - - 0 - 7.36%
1998-10-22 0 0.163 0.160 0.176 0.163 0.165 100,000 16,400 0.1640 0.034 0.034 0.037 0.034 0.035 475,356 0.0345 -5.23%
1998-10-21 0 0.172 0.172 0.185 0.172 0.183 122,000 22,094 0.1811 0.036 0.036 0.039 0.036 0.038 579,935 0.0381 -6.01%
1998-10-20 0 0.183 0.155 0.183 0.159 0.183 22,000 3,810 0.1732 0.038 0.033 0.038 0.033 0.038 104,578 0.0364 18.06%
1998-10-19 0 0.155 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-10-16 0 0.160 0.156 0.164 0.156 0.160 4,000 632 0.1580 0.033 0.032 0.033 0.032 0.033 19,628 0.0322 2.56%
1998-10-15 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-10-14 0 0.156 - 0.156 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-10-13 0 0.156 - 0.156 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-10-12 0 0.156 - 0.156 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-10-09 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-10-08 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-10-07 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-10-05 0 0.156 - 0.160 - - 0 0 - 0.032 - 0.033 - - 0 - 0.00%
1998-09-30 0 0.156 - 0.164 - - 0 0 - 0.032 - 0.033 - - 0 - 0.00%
1998-09-29 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-28 0 0.156 - 0.160 - - 0 0 - 0.032 - 0.033 - - 0 - 0.00%
1998-09-25 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-24 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-23 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-22 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-21 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-18 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-17 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-16 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-15 0 0.156 - 0.156 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-09-14 0 0.156 - 0.160 - - 0 0 - 0.032 - 0.033 - - 0 - 0.00%
1998-09-11 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-10 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-09 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-08 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-07 0 0.156 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1998-09-04 0 0.156 - 0.159 - - 0 0 - 0.032 - 0.032 - - 0 - 0.00%
1998-09-03 0 0.156 - 0.156 - - 0 0 - 0.032 - 0.032 - - 0 - -2.50%
1998-09-02 0 0.160 - 0.163 - - 0 0 - 0.033 - 0.033 - - 0 - 0.00%
1998-09-01 0 0.160 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
1998-08-31 0 0.160 - 0.163 - - 0 0 - 0.033 - 0.033 - - 0 - 0.00%
1998-08-28 0 0.160 - 0.160 0.165 0.165 380,000 62,700 0.1650 0.033 - 0.033 0.034 0.034 1,864,623 0.0336 -3.03%
1998-08-27 0 0.165 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-08-26 0 0.165 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-08-25 0 0.165 - 0.169 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1998-08-24 0 0.165 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-08-21 0 0.165 - 0.165 0.165 0.165 100,000 16,500 0.1650 0.034 - 0.034 0.034 0.034 490,690 0.0336 2.48%
1998-08-20 0 0.161 0.158 0.171 0.160 0.165 250,000 40,640 0.1626 0.033 0.032 0.035 0.033 0.034 1,226,726 0.0331 -4.17%
1998-08-19 0 0.168 - 0.168 - - 0 0 - 0.034 - 0.034 - - 0 - -2.33%
1998-08-18 0 0.172 - 0.172 0.180 0.180 100,000 18,000 0.1800 0.035 - 0.035 0.037 0.037 490,690 0.0367 -4.44%
1998-08-14 0 0.180 - 0.185 0.180 0.180 100,000 18,000 0.1800 0.037 - 0.038 0.037 0.037 490,690 0.0367 0.00%
1998-08-13 0 0.180 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-08-12 0 0.180 - 0.180 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1998-08-11 0 0.180 - 0.180 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
1998-08-10 0 0.180 - 0.184 0.180 0.180 112,000 20,160 0.1800 0.037 - 0.037 0.037 0.037 549,573 0.0367 -0.55%
1998-08-07 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-08-06 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-08-05 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-08-04 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-08-03 0 0.181 - 0.185 - - 0 0 - 0.037 - 0.038 - - 0 - 0.00%
1998-07-31 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-07-30 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-07-29 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-07-28 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-07-27 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-07-24 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-07-23 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-07-22 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-07-21 0 0.181 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
1998-07-20 0 0.181 - 0.181 - - 0 0 - 0.037 - 0.037 - - 0 - -6.22%
1998-07-17 0 0.193 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-16 0 0.193 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-15 0 0.193 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-14 0 0.193 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-13 0 0.193 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-10 0 0.193 0.193 - 0.192 0.192 50,000 9,600 0.1920 0.039 0.039 - 0.039 0.039 245,345 0.0391 1.58%
1998-07-09 0 0.190 - 0.190 - - 0 0 - 0.039 - 0.039 - - 0 - -3.06%
1998-07-08 0 0.196 - 0.196 - - 1,350,000 305,776 0.2265 0.040 - 0.040 - - 6,624,318 0.0462 0.00%
1998-07-07 0 0.196 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
1998-07-06 0 0.196 0.195 - - - 0 0 - 0.040 0.040 - - - 0 - 0.00%
1998-07-03 0 0.196 0.196 - 0.196 0.212 450,000 91,060 0.2024 0.040 0.040 - 0.040 0.043 2,208,106 0.0412 -10.91%
1998-07-02 0 0.220 0.220 0.226 0.220 0.250 370,000 82,540 0.2231 0.045 0.045 0.046 0.045 0.051 1,815,554 0.0455 -12.00%
1998-06-30 0 0.250 0.228 0.250 0.190 0.250 2,790,000 631,380 0.2263 0.051 0.046 0.051 0.039 0.051 13,690,257 0.0461 31.58%
1998-06-29 0 0.190 0.180 0.198 0.180 0.194 680,000 128,400 0.1888 0.039 0.037 0.040 0.037 0.040 3,336,694 0.0385 18.75%
1998-06-26 0 0.160 0.170 - - - 0 0 - 0.033 0.035 - - - 0 - 14.29%
1998-06-25 0 0.140 0.140 - - - 0 0 - 0.029 0.029 - - - 0 - 9.37%
1998-06-24 0 0.128 0.120 - - - 0 0 - 0.026 0.024 - - - 0 - 0.00%
1998-06-23 0 0.128 0.125 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
1998-06-22 0 0.128 0.126 - - - 0 0 - 0.026 0.026 - - - 0 - 0.00%
1998-06-19 0 0.128 0.128 - - - 0 0 - 0.026 0.026 - - - 0 - 2.40%
1998-06-18 0 0.125 0.125 - 0.122 0.122 2,000 244 0.1220 0.025 0.025 - 0.025 0.025 9,814 0.0249 -3.85%
1998-06-17 0 0.130 0.121 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
1998-06-16 0 0.130 0.128 0.162 0.130 0.150 220,000 30,730 0.1397 0.026 0.026 0.033 0.026 0.031 1,079,519 0.0285 -18.75%
1998-06-15 0 0.160 - 0.172 0.160 0.172 70,000 11,560 0.1651 0.033 - 0.035 0.033 0.035 343,483 0.0337 -9.09%
1998-06-12 0 0.176 0.168 - 0.170 0.180 180,000 31,400 0.1744 0.036 0.034 - 0.035 0.037 883,242 0.0356 -7.37%
1998-06-11 0 0.190 0.190 0.200 0.188 0.213 120,000 23,496 0.1958 0.039 0.039 0.041 0.038 0.043 588,828 0.0399 -15.56%
1998-06-10 0 0.225 - 0.225 - - 0 0 - 0.046 - 0.046 - - 0 - -1.75%
1998-06-09 0 0.229 - 0.229 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-06-08 0 0.234 - 0.234 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-06-05 0 0.234 - 0.234 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-06-04 0 0.234 - 0.234 0.235 0.235 70,000 16,290 0.2327 0.047 - 0.047 0.047 0.047 350,983 0.0464 -6.40%
1998-06-03 0 0.250 - 0.250 - - 30,000 7,350 0.2450 0.050 - 0.050 - - 150,421 0.0489 0.00%
1998-06-02 0 0.250 - 0.250 - - 0 0 - 0.050 - 0.050 - - 0 - -1.96%
1998-06-01 0 0.255 - 0.265 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
1998-05-29 0 0.255 - 0.265 - - 30,000 7,950 0.2650 0.051 - 0.053 - - 150,421 0.0529 0.00%
1998-05-28 0 0.255 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-05-27 0 0.255 - 0.265 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
1998-05-26 0 0.255 - 0.265 - - 0 0 - 0.051 - 0.053 - - 0 - 0.00%
1998-05-25 0 0.255 0.200 - - - 0 0 - 0.051 0.040 - - - 0 - 0.00%
1998-05-22 0 0.255 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1998-05-21 0 0.255 - 0.270 - - 0 0 - 0.051 - 0.054 - - 0 - 0.00%
1998-05-20 0 0.255 - - - - 30,000 7,650 0.2550 0.051 - - - - 150,421 0.0509 0.00%
1998-05-19 0 0.255 0.250 0.290 - - 0 0 - 0.051 0.050 0.058 - - 0 - 0.00%
1998-05-18 0 0.255 0.230 - - - 0 0 - 0.051 0.046 - - - 0 - 0.00%
1998-05-15 0 0.255 0.255 0.310 0.250 0.250 20,000 5,000 0.2500 0.051 0.051 0.062 0.050 0.050 100,281 0.0499 -20.31%
1998-05-14 0 0.320 - 0.320 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-05-13 0 0.320 - 0.320 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-05-12 0 0.320 - 0.320 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-05-11 0 0.320 - 0.330 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1998-05-08 0 0.320 - 0.325 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1998-05-07 0 0.320 - 0.335 - - 0 0 - 0.064 - 0.067 - - 0 - 0.00%
1998-05-06 0 0.320 - 0.320 - - 0 0 - 0.064 - 0.064 - - 0 - 0.00%
1998-05-05 0 0.320 - 0.330 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
1998-05-04 0 0.320 - 0.330 - - 30,000 9,750 0.3250 0.064 - 0.066 - - 150,421 0.0648 0.00%
1998-05-01 0 0.320 - 0.320 0.320 0.320 10,000 3,200 0.3200 0.064 - 0.064 0.064 0.064 50,140 0.0638 6.67%
1998-04-30 0 0.300 - 0.320 - - 0 0 - 0.060 - 0.064 - - 0 - 0.00%
1998-04-29 0 0.300 0.265 0.320 0.300 0.300 50,000 15,000 0.3000 0.060 0.053 0.064 0.060 0.060 250,702 0.0598 7.14%
1998-04-28 0 0.280 0.249 0.320 - - 0 0 - 0.056 0.050 0.064 - - 0 - 0.00%
1998-04-27 0 0.280 0.280 0.325 0.270 0.310 58,000 17,120 0.2952 0.056 0.056 0.065 0.054 0.062 290,814 0.0589 -9.68%
1998-04-24 0 0.310 0.250 0.330 0.270 0.315 202,000 63,040 0.3121 0.062 0.050 0.066 0.054 0.063 1,012,836 0.0622 -1.59%
1998-04-23 0 0.315 0.315 0.330 0.310 0.310 50,000 15,500 0.3100 0.063 0.063 0.066 0.062 0.062 250,702 0.0618 -3.08%
1998-04-22 0 0.325 0.325 0.335 0.310 0.325 1,220,000 385,050 0.3156 0.065 0.065 0.067 0.062 0.065 6,117,129 0.0629 -1.52%
1998-04-21 0 0.330 0.330 - - - 0 0 - 0.066 0.066 - - - 0 - 3.13%
1998-04-20 0 0.320 0.315 - - - 0 0 - 0.064 0.063 - - - 0 - 0.00%
1998-04-17 0 0.320 0.320 - - - 0 0 - 0.064 0.064 - - - 0 - 3.23%
1998-04-16 0 0.310 0.310 - 0.310 0.330 30,000 9,700 0.3233 0.062 0.062 - 0.062 0.066 150,421 0.0645 -11.43%
1998-04-15 0 0.350 0.340 - - - 0 0 - 0.070 0.068 - - - 0 - 0.00%
1998-04-14 0 0.350 0.350 - 0.350 0.350 150,000 52,500 0.3500 0.070 0.070 - 0.070 0.070 752,106 0.0698 -7.89%
1998-04-09 0 0.380 0.350 0.395 - - 0 0 - 0.076 0.070 0.079 - - 0 - 0.00%
1998-04-08 0 0.380 - 0.400 - - 0 0 - 0.076 - 0.080 - - 0 - 0.00%
1998-04-07 0 0.380 - 0.400 - - 0 0 - 0.076 - 0.080 - - 0 - 0.00%
1998-04-03 0 0.380 0.340 0.380 0.380 0.380 42,000 15,960 0.3800 0.076 0.068 0.076 0.076 0.076 210,590 0.0758 8.57%
1998-04-02 0 0.350 0.330 0.410 0.350 0.350 100,000 35,000 0.3500 0.070 0.066 0.082 0.070 0.070 501,404 0.0698 -14.63%
1998-04-01 0 0.410 - 0.410 - - 0 0 - 0.082 - 0.082 - - 0 - -2.38%
1998-03-31 0 0.420 0.360 0.420 0.380 0.420 932,000 361,750 0.3881 0.084 0.072 0.084 0.076 0.084 4,673,085 0.0774 13.51%
1998-03-30 0 0.370 0.350 0.380 0.370 0.375 800,000 298,500 0.3731 0.074 0.070 0.076 0.074 0.075 4,011,232 0.0744 -1.33%
1998-03-27 0 0.375 0.375 0.385 0.375 0.380 666,000 252,750 0.3795 0.075 0.075 0.077 0.075 0.076 3,339,351 0.0757 2.74%
1998-03-26 0 0.365 0.365 0.380 0.365 0.380 5,170,000 1,864,300 0.3606 0.073 0.073 0.076 0.073 0.076 25,922,586 0.0719 -8.75%
1998-03-25 0 0.400 0.360 0.400 0.360 0.400 150,000 56,400 0.3760 0.080 0.072 0.080 0.072 0.080 752,106 0.0750 14.29%
1998-03-24 0 0.350 0.350 0.375 0.330 0.380 252,000 94,160 0.3737 0.070 0.070 0.075 0.066 0.076 1,263,538 0.0745 -5.41%
1998-03-23 0 0.370 - 0.380 - - 0 0 - 0.074 - 0.076 - - 0 - 0.00%
1998-03-20 0 0.370 0.360 0.380 0.350 0.370 100,000 36,000 0.3600 0.074 0.072 0.076 0.070 0.074 501,404 0.0718 12.12%
1998-03-19 0 0.330 0.330 - - - 0 0 - 0.066 0.066 - - - 0 - 0.00%
1998-03-18 0 0.330 0.320 - - - 0 0 - 0.066 0.064 - - - 0 - 0.00%
1998-03-17 0 0.330 0.320 0.380 - - 0 0 - 0.066 0.064 0.076 - - 0 - 0.00%
1998-03-16 0 0.330 0.330 0.380 0.330 0.360 168,000 59,040 0.3514 0.066 0.066 0.076 0.066 0.072 842,359 0.0701 -13.16%
1998-03-13 0 0.380 0.340 0.380 0.340 0.380 270,000 99,600 0.3689 0.076 0.068 0.076 0.068 0.076 1,353,791 0.0736 22.58%
1998-03-12 0 0.310 0.310 0.330 0.305 0.340 10,220,000 3,171,850 0.3104 0.062 0.062 0.066 0.061 0.068 51,243,488 0.0619 -11.43%
1998-03-11 0 0.350 0.350 0.400 0.350 0.390 110,000 42,500 0.3864 0.070 0.070 0.080 0.070 0.078 551,544 0.0771 -5.41%
1998-03-10 0 0.370 0.370 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
1998-03-09 0 0.370 0.370 - - - 0 0 - 0.074 0.074 - - - 0 - 0.00%
1998-03-06 0 0.370 0.370 0.390 0.370 0.370 30,000 11,100 0.3700 0.074 0.074 0.078 0.074 0.074 150,421 0.0738 5.71%
1998-03-05 0 0.350 0.350 0.370 0.350 0.380 600,000 216,500 0.3608 0.070 0.070 0.074 0.070 0.076 3,008,424 0.0720 -10.26%
1998-03-04 0 0.390 0.385 0.410 0.385 0.400 260,000 101,900 0.3919 0.078 0.077 0.082 0.077 0.080 1,303,650 0.0782 -9.30%
1998-03-03 0 0.430 0.420 0.430 0.430 0.430 50,000 21,500 0.4300 0.086 0.084 0.086 0.086 0.086 250,702 0.0858 1.18%
1998-03-02 0 0.425 0.420 0.440 0.380 0.425 750,000 312,500 0.4167 0.085 0.084 0.088 0.076 0.085 3,760,530 0.0831 -5.56%
1998-02-27 0 0.450 0.435 0.450 0.450 0.475 1,340,000 616,550 0.4601 0.090 0.087 0.090 0.090 0.095 6,718,813 0.0918 0.00%
1998-02-26 0 0.450 0.450 0.460 0.420 0.480 2,920,000 1,301,900 0.4459 0.090 0.090 0.092 0.084 0.096 14,640,996 0.0889 7.14%
1998-02-25 0 0.420 0.420 0.435 0.400 0.430 1,776,000 726,790 0.4092 0.084 0.084 0.087 0.080 0.086 8,904,935 0.0816 -4.55%
1998-02-24 0 0.440 0.440 0.460 0.440 0.440 350,000 154,000 0.4400 0.088 0.088 0.092 0.088 0.088 1,754,914 0.0878 -8.33%
1998-02-23 0 0.480 0.450 0.490 0.420 0.480 940,000 417,400 0.4440 0.096 0.090 0.098 0.084 0.096 4,713,197 0.0886 2.13%
1998-02-20 0 0.470 0.450 - 0.450 0.470 160,000 73,900 0.4619 0.094 0.090 - 0.090 0.094 802,246 0.0921 4.44%
1998-02-19 0 0.450 0.440 0.480 0.450 0.480 420,000 190,300 0.4531 0.090 0.088 0.096 0.090 0.096 2,105,897 0.0904 -4.26%
1998-02-18 0 0.470 0.470 - 0.430 0.450 80,000 35,000 0.4375 0.094 0.094 - 0.086 0.090 401,123 0.0873 0.00%
1998-02-17 0 0.470 0.450 0.500 0.450 0.480 300,000 140,600 0.4687 0.094 0.090 0.100 0.090 0.096 1,504,212 0.0935 -2.08%
1998-02-16 0 0.480 - 0.480 - - 0 0 - 0.096 - 0.096 - - 0 - -4.00%
1998-02-13 0 0.500 0.500 - 0.470 0.490 60,000 28,600 0.4767 0.100 0.100 - 0.094 0.098 300,842 0.0951 2.04%
1998-02-12 0 0.490 0.490 0.500 0.490 0.500 82,000 40,630 0.4955 0.098 0.098 0.100 0.098 0.100 411,151 0.0988 -7.55%
1998-02-11 0 0.530 - 0.540 0.530 0.530 350,000 185,500 0.5300 0.106 - 0.108 0.106 0.106 1,754,914 0.1057 -5.36%
1998-02-10 0 0.560 - 0.560 - - 0 0 - 0.112 - 0.112 - - 0 - -3.45%
1998-02-09 0 0.580 0.580 0.600 0.500 0.580 1,140,000 588,300 0.5161 0.116 0.116 0.120 0.100 0.116 5,716,005 0.1029 -6.45%
1998-02-06 0 0.620 - 0.620 - - 0 0 - 0.124 - 0.124 - - 0 - -1.59%
1998-02-05 0 0.630 - 0.630 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1998-02-04 0 0.630 - 0.640 - - 0 0 - 0.126 - 0.128 - - 0 - 0.00%
1998-02-03 0 0.630 - 0.650 - - 0 0 - 0.126 - 0.130 - - 0 - 0.00%
1998-02-02 0 0.630 - 0.640 - - 0 0 - 0.126 - 0.128 - - 0 - 0.00%
1998-01-27 0 0.630 - 0.670 0.570 0.630 90,000 54,900 0.6100 0.126 - 0.134 0.114 0.126 451,264 0.1217 18.87%
1998-01-26 0 0.530 - 0.530 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1998-01-23 0 0.530 - 0.530 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1998-01-22 0 0.530 - 0.530 - - 0 0 - 0.106 - 0.106 - - 0 - -3.64%
1998-01-21 0 0.550 - 0.550 - - 0 0 - 0.110 - 0.110 - - 0 - -3.51%
1998-01-20 0 0.570 0.570 - 0.520 0.520 70,000 36,400 0.5200 0.114 0.114 - 0.104 0.104 350,983 0.1037 9.62%
1998-01-19 0 0.520 - 0.520 - - 0 0 - 0.104 - 0.104 - - 0 - -1.89%
1998-01-16 0 0.530 - 0.530 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1998-01-15 0 0.530 - 0.530 - - 496,000 248,000 0.5000 0.106 - 0.106 - - 2,486,964 0.0997 0.00%
1998-01-14 0 0.530 0.530 0.540 0.460 0.480 70,000 32,600 0.4657 0.106 0.106 0.108 0.092 0.096 350,983 0.0929 15.22%
1998-01-13 0 0.460 0.460 0.520 0.460 0.490 150,000 69,600 0.4640 0.092 0.092 0.104 0.092 0.098 752,106 0.0925 -13.21%
1998-01-12 0 0.530 - 0.530 - - 0 0 - 0.106 - 0.106 - - 0 - -8.62%
1998-01-09 0 0.580 0.580 0.590 0.500 0.580 300,000 161,500 0.5383 0.116 0.116 0.118 0.100 0.116 1,504,212 0.1074 -6.45%
1998-01-08 0 0.620 - 0.620 0.620 0.620 150,000 93,000 0.6200 0.124 - 0.124 0.124 0.124 752,106 0.1237 -1.59%
1998-01-07 0 0.630 - 0.630 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1998-01-06 0 0.630 - 0.630 - - 0 0 - 0.126 - 0.126 - - 0 - 0.00%
1998-01-05 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 0.126 0.126 0.130 0.126 0.126 250,702 0.1256 0.00%
1998-01-02 0 0.630 - 0.650 - - 0 0 - 0.126 - 0.130 - - 0 - 0.00%
1997-12-31 0 0.630 - 0.650 - - 0 0 - 0.126 - 0.130 - - 0 - 0.00%
1997-12-30 0 0.630 - 0.650 0.630 0.630 100,000 63,000 0.6300 0.126 - 0.130 0.126 0.126 501,404 0.1256 0.00%
1997-12-29 0 0.630 0.630 0.650 0.630 0.630 160,000 100,800 0.6300 0.126 0.126 0.130 0.126 0.126 802,246 0.1256 5.00%
1997-12-24 0 0.600 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1997-12-23 0 0.600 0.560 - 0.600 0.600 80,000 48,000 0.6000 0.120 0.112 - 0.120 0.120 401,123 0.1197 3.45%
1997-12-22 0 0.580 0.560 0.600 0.580 0.580 200,000 116,000 0.5800 0.116 0.112 0.120 0.116 0.116 1,002,808 0.1157 -3.33%
1997-12-19 0 0.600 0.600 0.620 0.600 0.600 90,000 54,000 0.6000 0.120 0.120 0.124 0.120 0.120 451,264 0.1197 -6.25%
1997-12-18 0 0.640 0.600 0.640 0.640 0.640 100,000 64,000 0.6400 0.128 0.120 0.128 0.128 0.128 501,404 0.1276 0.00%
1997-12-17 0 0.640 0.600 0.640 - - 0 0 - 0.128 0.120 0.128 - - 0 - -1.54%
1997-12-16 0 0.650 - 0.650 - - 0 0 - 0.130 - 0.130 - - 0 - -1.52%
1997-12-15 0 0.660 0.570 0.660 0.650 0.660 400,000 263,000 0.6575 0.132 0.114 0.132 0.130 0.132 2,005,616 0.1311 0.00%
1997-12-12 0 0.660 - 0.660 0.660 0.660 600,000 396,000 0.6600 0.132 - 0.132 0.132 0.132 3,008,424 0.1316 -2.94%
1997-12-11 0 0.680 - 0.680 0.680 0.680 30,000 20,400 0.6800 0.136 - 0.136 0.136 0.136 150,421 0.1356 -1.45%
1997-12-10 0 0.690 - - 0.680 0.690 74,000 50,820 0.6868 0.138 - - 0.136 0.138 371,039 0.1370 6.15%
1997-12-09 0 0.650 - 0.650 0.650 0.650 50,000 32,500 0.6500 0.130 - 0.130 0.130 0.130 250,702 0.1296 -2.99%
1997-12-08 0 0.670 0.640 - 0.670 0.680 130,000 87,400 0.6723 0.134 0.128 - 0.134 0.136 651,825 0.1341 -1.47%
1997-12-05 0 0.680 - 0.680 0.680 0.680 50,000 34,000 0.6800 0.136 - 0.136 0.136 0.136 250,702 0.1356 0.00%
1997-12-04 0 0.680 - 0.680 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
1997-12-03 0 0.680 - 0.680 - - 20,000 13,600 0.6800 0.136 - 0.136 - - 100,281 0.1356 0.00%
1997-12-02 0 0.680 - 0.680 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
1997-12-01 0 0.680 - 0.680 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
1997-11-28 0 0.680 - 0.680 - - 0 0 - 0.136 - 0.136 - - 0 - -1.45%
1997-11-27 0 0.690 0.650 0.700 0.610 0.690 590,000 386,900 0.6558 0.138 0.130 0.140 0.122 0.138 2,958,284 0.1308 13.11%
1997-11-26 0 0.610 0.610 0.700 0.610 0.710 326,000 212,640 0.6523 0.122 0.122 0.140 0.122 0.142 1,634,577 0.1301 -12.86%
1997-11-25 0 0.700 - 0.700 - - 0 0 - 0.140 - 0.140 - - 0 - -2.78%
1997-11-24 0 0.720 0.680 0.720 0.720 0.720 20,000 14,400 0.7200 0.144 0.136 0.144 0.144 0.144 100,281 0.1436 2.86%
1997-11-21 0 0.700 - 0.700 0.700 0.700 100,000 70,000 0.7000 0.140 - 0.140 0.140 0.140 501,404 0.1396 -2.78%
1997-11-20 0 0.720 - 0.720 0.700 0.720 60,000 43,000 0.7167 0.144 - 0.144 0.140 0.144 300,842 0.1429 5.88%
1997-11-19 0 0.680 - 0.700 0.660 0.680 70,000 46,600 0.6657 0.136 - 0.140 0.132 0.136 350,983 0.1328 0.00%
1997-11-18 0 0.680 - 0.680 - - 20,000 13,000 0.6500 0.136 - 0.136 - - 100,281 0.1296 -2.86%
1997-11-17 0 0.700 - 0.700 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
1997-11-14 0 0.700 0.660 0.700 - - 0 0 - 0.140 0.132 0.140 - - 0 - 0.00%
1997-11-13 0 0.700 0.660 0.700 - - 0 0 - 0.140 0.132 0.140 - - 0 - -2.78%
1997-11-12 0 0.720 0.620 0.720 0.640 0.720 54,000 36,480 0.6756 0.144 0.124 0.144 0.128 0.144 270,758 0.1347 1.41%
1997-11-11 0 0.710 - 0.710 - - 0 0 - 0.142 - 0.142 - - 0 - 0.00%
1997-11-10 0 0.710 - 0.720 - - 0 0 - 0.142 - 0.144 - - 0 - 0.00%
1997-11-07 0 0.710 0.650 0.710 0.680 0.710 1,286,000 910,760 0.7082 0.142 0.130 0.142 0.136 0.142 6,448,055 0.1412 0.00%
1997-11-06 0 0.710 0.680 0.720 0.680 0.710 130,000 89,700 0.6900 0.142 0.136 0.144 0.136 0.142 651,825 0.1376 1.43%
1997-11-05 0 0.700 0.620 0.720 0.700 0.710 230,000 161,500 0.7022 0.140 0.124 0.144 0.140 0.142 1,153,229 0.1400 2.94%
1997-11-04 0 0.680 0.650 0.720 0.650 0.720 830,000 573,700 0.6912 0.136 0.130 0.144 0.130 0.144 4,161,653 0.1379 -5.56%
1997-11-03 0 0.720 0.690 0.720 0.720 0.770 436,000 320,420 0.7349 0.144 0.138 0.144 0.144 0.154 2,186,121 0.1466 -4.00%
1997-10-31 0 0.750 - 0.750 0.670 0.750 470,000 334,500 0.7117 0.150 - 0.150 0.134 0.150 2,356,599 0.1419 1.35%
1997-10-30 0 0.740 - 0.750 0.670 0.740 460,000 323,400 0.7030 0.148 - 0.150 0.134 0.148 2,306,458 0.1402 4.23%
1997-10-29 0 0.710 0.550 0.710 0.680 0.750 720,000 515,600 0.7161 0.142 0.110 0.142 0.136 0.150 3,610,109 0.1428 -8.97%
1997-10-28 0 0.780 - 0.780 0.780 0.780 50,000 39,000 0.7800 0.156 - 0.156 0.156 0.156 250,702 0.1556 -1.27%
1997-10-27 0 0.790 - 0.790 0.800 0.800 130,000 104,000 0.8000 0.158 - 0.158 0.160 0.160 651,825 0.1596 0.00%
1997-10-24 0 0.800 - 0.800 0.800 0.830 100,000 81,500 0.8150 0.158 - 0.158 0.158 0.163 507,751 0.1605 -3.61%
1997-10-23 0 0.830 - 0.830 - - 0 0 - 0.163 - 0.163 - - 0 - -1.19%
1997-10-22 0 0.840 - 0.840 0.840 0.850 320,000 270,500 0.8453 0.165 - 0.165 0.165 0.167 1,624,803 0.1665 5.00%
1997-10-21 0 0.800 0.760 0.830 0.800 0.880 290,000 247,100 0.8521 0.158 0.150 0.163 0.158 0.173 1,472,478 0.1678 -11.11%
1997-10-20 0 0.900 0.870 0.900 0.880 0.900 350,000 314,000 0.8971 0.177 0.171 0.177 0.173 0.177 1,777,128 0.1767 -6.25%
1997-10-17 0 0.960 0.800 0.960 0.900 0.960 164,000 149,280 0.9102 0.189 0.158 0.189 0.177 0.189 832,711 0.1793 3.23%
1997-10-16 0 0.930 0.900 0.990 0.930 0.930 130,000 120,900 0.9300 0.183 0.177 0.195 0.183 0.183 660,076 0.1832 -4.12%
1997-10-15 0 0.970 - 0.970 0.980 0.980 20,000 19,600 0.9800 0.191 - 0.191 0.193 0.193 101,550 0.1930 -6.73%
1997-10-14 0 1.040 0.990 1.040 0.950 1.040 148,000 147,560 0.9970 0.205 0.195 0.205 0.187 0.205 751,471 0.1964 -0.95%
1997-10-13 0 1.050 - 1.090 - - 0 0 - 0.207 - 0.215 - - 0 - 0.00%
1997-10-09 0 1.050 - 1.050 - - 20,000 20,000 1.0000 0.207 - 0.207 - - 101,550 0.1969 -0.94%
1997-10-08 0 1.060 1.050 1.090 1.060 1.080 180,000 192,200 1.0678 0.209 0.207 0.215 0.209 0.213 913,952 0.2103 -3.64%
1997-10-07 0 1.100 1.090 1.100 1.100 1.150 196,000 218,340 1.1140 0.217 0.215 0.217 0.217 0.226 995,192 0.2194 -5.17%
1997-10-06 0 1.160 1.160 1.180 1.160 1.200 718,000 849,880 1.1837 0.228 0.228 0.232 0.228 0.236 3,645,651 0.2331 -2.52%
1997-10-03 0 1.190 1.160 1.190 - - 0 0 - 0.234 0.228 0.234 - - 0 - -0.83%
1997-09-30 0 1.200 1.190 1.200 1.170 1.200 918,000 1,077,280 1.1735 0.236 0.234 0.236 0.230 0.236 4,661,153 0.2311 1.69%
1997-09-29 0 1.180 1.170 1.190 1.170 1.190 1,532,000 1,808,540 1.1805 0.232 0.230 0.234 0.230 0.234 7,778,743 0.2325 0.00%
1997-09-26 0 1.180 1.170 1.190 1.180 1.190 840,000 996,200 1.1860 0.232 0.230 0.234 0.232 0.234 4,265,107 0.2336 0.00%
1997-09-25 0 1.180 1.160 1.180 1.160 1.180 732,000 851,880 1.1638 0.232 0.228 0.232 0.228 0.232 3,716,736 0.2292 0.85%
1997-09-24 0 1.170 1.170 1.180 1.160 1.170 1,140,000 1,333,020 1.1693 0.230 0.230 0.232 0.228 0.230 5,788,360 0.2303 0.00%
1997-09-23 0 1.170 1.170 1.190 1.140 1.170 1,014,000 1,176,760 1.1605 0.230 0.230 0.234 0.225 0.230 5,148,594 0.2286 0.86%
1997-09-22 0 1.160 1.140 1.160 1.150 1.200 364,000 425,700 1.1695 0.228 0.225 0.228 0.226 0.236 1,848,213 0.2303 -4.13%
1997-09-19 0 1.210 1.210 1.230 1.200 1.250 876,000 1,069,760 1.2212 0.238 0.238 0.242 0.236 0.246 4,447,898 0.2405 -3.20%
1997-09-18 0 1.250 1.220 1.250 1.230 1.270 970,000 1,204,820 1.2421 0.246 0.240 0.246 0.242 0.250 4,925,183 0.2446 -1.57%
1997-09-16 0 1.270 1.250 1.270 1.240 1.270 1,184,000 1,484,600 1.2539 0.250 0.246 0.250 0.244 0.250 6,011,770 0.2469 0.00%
1997-09-15 0 1.270 1.260 1.270 1.260 1.320 1,916,000 2,449,320 1.2784 0.250 0.248 0.250 0.248 0.260 9,728,507 0.2518 1.60%
1997-09-12 0 1.250 1.250 1.260 1.210 1.270 1,874,000 2,326,540 1.2415 0.246 0.246 0.248 0.238 0.250 9,515,251 0.2445 1.63%
1997-09-11 0 1.230 1.210 1.250 1.200 1.250 2,016,000 2,488,720 1.2345 0.242 0.238 0.246 0.236 0.246 10,236,258 0.2431 -3.15%
1997-09-10 0 1.270 1.260 1.270 1.170 1.290 5,500,000 6,873,560 1.2497 0.250 0.248 0.250 0.230 0.254 27,926,298 0.2461 7.63%
1997-09-09 0 1.180 1.170 1.180 1.150 1.180 1,042,000 1,216,080 1.1671 0.232 0.230 0.232 0.226 0.232 5,290,764 0.2298 2.61%
1997-09-08 0 1.150 1.140 1.150 1.130 1.200 880,000 1,033,880 1.1749 0.226 0.225 0.226 0.223 0.236 4,468,208 0.2314 2.68%
1997-09-05 0 1.120 1.120 1.160 1.100 1.160 1,270,000 1,423,220 1.1206 0.221 0.221 0.228 0.217 0.228 6,448,436 0.2207 -2.61%
1997-09-04 0 1.150 1.130 1.150 1.130 1.280 3,286,000 3,854,600 1.1730 0.226 0.223 0.226 0.223 0.252 16,684,694 0.2310 -1.71%
1997-09-03 0 1.170 1.170 1.200 1.100 1.220 3,540,000 4,166,760 1.1771 0.230 0.230 0.236 0.217 0.240 17,974,381 0.2318 8.33%
1997-09-02 0 1.080 1.080 1.090 1.070 1.260 1,986,000 2,220,360 1.1180 0.213 0.213 0.215 0.211 0.248 10,083,932 0.2202 -9.24%
1997-09-01 0 1.190 1.180 1.200 1.190 1.460 11,068,000 14,567,440 1.3162 0.234 0.232 0.236 0.234 0.288 56,197,867 0.2592 6.25%
1997-08-29 1 1.120 - - - - 0 0 - 0.221 - - - - 0 - 0.00%
1997-08-28 1 1.120 1.120 1.160 1.060 1.110 230,000 249,800 1.0861 0.221 0.221 0.228 0.209 0.219 1,167,827 0.2139 5.66%
1997-08-27 0 1.060 1.050 1.060 1.000 1.060 2,414,000 2,491,960 1.0323 0.209 0.207 0.209 0.197 0.209 12,257,106 0.2033 3.92%
1997-08-26 0 1.020 1.000 1.020 0.980 1.020 988,000 976,500 0.9884 0.201 0.197 0.201 0.193 0.201 5,016,579 0.1947 5.15%
1997-08-25 0 0.970 0.960 0.970 0.960 0.980 560,000 540,600 0.9654 0.191 0.189 0.191 0.189 0.193 2,843,405 0.1901 -1.02%
1997-08-22 0 0.980 0.970 0.990 0.970 1.000 970,000 947,700 0.9770 0.193 0.191 0.195 0.191 0.197 4,925,183 0.1924 1.03%
1997-08-21 0 0.970 0.970 0.990 0.960 0.980 280,000 272,900 0.9746 0.191 0.191 0.195 0.189 0.193 1,421,702 0.1920 0.00%
1997-08-20 0 0.970 0.970 0.980 0.960 0.980 380,000 368,700 0.9703 0.191 0.191 0.193 0.189 0.193 1,929,453 0.1911 2.11%
1997-08-19 0 0.950 0.950 0.960 0.940 0.960 762,000 724,620 0.9509 0.187 0.187 0.189 0.185 0.189 3,869,062 0.1873 -4.04%
1997-08-15 0 0.990 0.970 0.990 0.970 1.020 916,000 915,120 0.9990 0.195 0.191 0.195 0.191 0.201 4,650,998 0.1968 -1.00%
1997-08-14 0 1.000 1.000 1.010 0.980 1.030 2,810,000 2,799,800 0.9964 0.197 0.197 0.199 0.193 0.203 14,267,800 0.1962 2.04%
1997-08-13 0 0.980 0.970 1.000 0.950 0.980 190,000 184,200 0.9695 0.193 0.191 0.197 0.187 0.193 964,727 0.1909 2.08%
1997-08-12 0 0.960 0.960 0.970 0.960 0.980 550,000 534,700 0.9722 0.189 0.189 0.191 0.189 0.193 2,792,630 0.1915 -2.04%
1997-08-11 0 0.980 0.980 0.990 0.960 0.980 660,000 641,500 0.9720 0.193 0.193 0.195 0.189 0.193 3,351,156 0.1914 -1.01%
1997-08-08 0 0.990 0.980 0.990 0.970 1.000 386,000 382,280 0.9904 0.195 0.193 0.195 0.191 0.197 1,959,918 0.1950 0.00%
1997-08-07 0 0.990 0.980 1.000 0.980 1.030 1,540,000 1,556,800 1.0109 0.195 0.193 0.197 0.193 0.203 7,819,363 0.1991 0.00%
1997-08-06 0 0.990 0.980 0.990 0.980 1.000 560,000 554,000 0.9893 0.195 0.193 0.195 0.193 0.197 2,843,405 0.1948 -1.00%
1997-08-05 0 1.000 0.990 1.000 1.000 1.000 442,000 442,000 1.0000 0.197 0.195 0.197 0.197 0.197 2,244,259 0.1969 1.01%
1997-08-04 0 0.990 0.980 0.990 0.980 1.000 214,000 210,900 0.9855 0.195 0.193 0.195 0.193 0.197 1,086,587 0.1941 -1.98%
1997-08-01 0 1.010 1.010 1.020 0.990 1.020 1,024,000 1,025,500 1.0015 0.199 0.199 0.201 0.195 0.201 5,199,369 0.1972 1.00%
1997-07-31 0 1.000 1.000 1.020 1.000 1.030 836,000 847,980 1.0143 0.197 0.197 0.201 0.197 0.203 4,244,797 0.1998 -0.99%
1997-07-30 0 1.010 1.010 1.020 1.000 1.010 2,188,000 2,191,700 1.0017 0.199 0.199 0.201 0.197 0.199 11,109,589 0.1973 0.00%
1997-07-29 0 1.010 0.990 1.010 0.990 1.010 694,000 693,080 0.9987 0.199 0.195 0.199 0.195 0.199 3,523,791 0.1967 3.06%
1997-07-28 0 0.980 0.980 1.000 0.960 0.990 374,000 367,820 0.9835 0.193 0.193 0.197 0.189 0.195 1,898,988 0.1937 -1.01%
1997-07-25 0 0.990 0.980 0.990 0.940 1.020 864,000 856,360 0.9912 0.195 0.193 0.195 0.185 0.201 4,386,968 0.1952 3.13%
1997-07-24 0 0.960 0.960 0.970 0.960 0.970 572,000 549,820 0.9612 0.189 0.189 0.191 0.189 0.191 2,904,335 0.1893 -1.03%
1997-07-23 0 0.970 0.970 0.980 0.950 0.970 542,000 518,100 0.9559 0.191 0.191 0.193 0.187 0.191 2,752,010 0.1883 3.19%
1997-07-22 0 0.940 0.930 0.940 0.940 0.960 420,000 399,600 0.9514 0.185 0.183 0.185 0.185 0.189 2,132,554 0.1874 -2.08%
1997-07-21 0 0.960 0.950 0.970 0.950 0.980 370,000 353,400 0.9551 0.189 0.187 0.191 0.187 0.193 1,878,678 0.1881 0.00%
1997-07-18 0 0.960 0.950 0.960 0.930 0.960 616,000 581,480 0.9440 0.189 0.187 0.189 0.183 0.189 3,127,745 0.1859 3.23%
1997-07-17 0 0.930 0.930 0.950 0.930 0.930 50,000 46,500 0.9300 0.183 0.183 0.187 0.183 0.183 253,875 0.1832 -2.11%
1997-07-16 0 0.950 0.950 0.960 0.940 0.960 324,000 308,760 0.9530 0.187 0.187 0.189 0.185 0.189 1,645,113 0.1877 -3.06%
1997-07-15 0 0.980 0.970 1.000 0.940 0.980 320,000 304,120 0.9504 0.193 0.191 0.197 0.185 0.193 1,624,803 0.1872 3.16%
1997-07-14 0 0.950 0.940 0.960 0.940 1.000 404,000 386,020 0.9555 0.187 0.185 0.189 0.185 0.197 2,051,314 0.1882 1.06%
1997-07-11 0 0.940 0.940 0.950 0.930 0.950 326,000 308,380 0.9460 0.185 0.185 0.187 0.183 0.187 1,655,268 0.1863 -1.05%
1997-07-10 0 0.950 0.940 0.950 0.960 0.970 100,000 96,600 0.9660 0.187 0.185 0.187 0.189 0.191 507,751 0.1903 -2.06%
1997-07-09 0 0.970 0.930 0.970 0.940 0.970 700,000 668,500 0.9550 0.191 0.183 0.191 0.185 0.191 3,554,256 0.1881 4.30%
1997-07-08 0 0.930 0.930 0.950 0.930 0.950 260,000 244,600 0.9408 0.183 0.183 0.187 0.183 0.187 1,320,152 0.1853 -1.06%
1997-07-07 0 0.940 0.920 0.940 0.900 0.940 354,000 321,160 0.9072 0.185 0.181 0.185 0.177 0.185 1,797,438 0.1787 1.08%
1997-07-04 0 0.930 0.930 0.940 0.920 0.940 518,000 480,880 0.9283 0.183 0.183 0.185 0.181 0.185 2,630,150 0.1828 0.00%
1997-07-03 0 0.930 0.930 0.940 0.920 0.940 454,000 422,120 0.9298 0.183 0.183 0.185 0.181 0.185 2,305,189 0.1831 -1.06%
1997-06-27 0 0.940 0.940 0.950 0.930 0.960 646,000 607,440 0.9403 0.185 0.185 0.187 0.183 0.189 3,280,071 0.1852 -2.08%
1997-06-26 0 0.960 0.960 0.970 0.960 0.960 50,000 48,000 0.9600 0.189 0.189 0.191 0.189 0.189 253,875 0.1891 -1.03%
1997-06-25 0 0.970 0.970 0.980 0.960 0.980 408,000 394,260 0.9663 0.191 0.191 0.193 0.189 0.193 2,071,624 0.1903 1.04%
1997-06-24 0 0.960 0.960 0.980 0.950 0.960 242,000 231,520 0.9567 0.189 0.189 0.193 0.187 0.189 1,228,757 0.1884 0.00%
1997-06-23 0 0.960 0.960 0.970 0.940 0.970 506,000 486,360 0.9612 0.189 0.189 0.191 0.185 0.191 2,569,219 0.1893 -4.95%
1997-06-20 0 1.010 1.010 1.020 1.000 1.020 612,000 614,440 1.0040 0.199 0.199 0.201 0.197 0.201 3,107,435 0.1977 1.00%
1997-06-19 0 1.000 1.000 1.020 0.990 1.000 486,000 483,580 0.9950 0.197 0.197 0.201 0.195 0.197 2,467,669 0.1960 -0.99%
1997-06-18 0 1.010 - 1.020 1.010 1.020 350,000 354,100 1.0117 0.199 - 0.201 0.199 0.201 1,777,128 0.1993 -0.98%
1997-06-17 0 1.020 1.020 1.040 1.020 1.080 200,000 208,300 1.0415 0.201 0.201 0.205 0.201 0.213 1,015,502 0.2051 -0.97%
1997-06-16 0 1.070 1.060 1.070 1.040 1.100 378,000 405,440 1.0726 0.203 0.201 0.203 0.197 0.209 1,993,834 0.2033 3.88%
1997-06-13 0 1.030 1.020 1.040 1.000 1.040 572,000 587,380 1.0269 0.195 0.193 0.197 0.190 0.197 3,017,125 0.1947 -0.96%
1997-06-12 0 1.040 1.040 1.060 1.030 1.060 1,732,000 1,817,060 1.0491 0.197 0.197 0.201 0.195 0.201 9,135,769 0.1989 -2.80%
1997-06-11 0 1.070 1.070 1.080 1.060 1.080 746,000 798,880 1.0709 0.203 0.203 0.205 0.201 0.205 3,934,921 0.2030 -0.93%
1997-06-10 0 1.080 - 1.110 1.080 1.120 836,000 919,840 1.1003 0.205 - 0.210 0.205 0.212 4,409,644 0.2086 -4.42%
1997-06-06 0 1.130 1.130 1.140 1.120 1.180 1,182,000 1,342,920 1.1361 0.214 0.214 0.216 0.212 0.224 6,234,688 0.2154 -3.42%
1997-06-05 0 1.170 1.160 1.170 1.130 1.220 3,842,000 4,504,200 1.1724 0.222 0.220 0.222 0.214 0.231 20,265,373 0.2223 0.00%
1997-06-04 0 1.170 1.160 1.180 1.140 1.250 13,664,000 16,230,300 1.1878 0.222 0.220 0.224 0.216 0.237 72,073,413 0.2252 8.33%
1997-06-03 0 1.080 1.050 1.080 1.050 1.080 1,254,000 1,329,900 1.0605 0.205 0.199 0.205 0.199 0.205 6,614,466 0.2011 1.89%
1997-06-02 0 1.060 1.050 1.070 1.050 1.090 440,000 468,740 1.0653 0.201 0.199 0.203 0.199 0.207 2,320,865 0.2020 0.00%
1997-05-30 0 1.060 1.060 1.070 1.060 1.060 110,000 116,600 1.0600 0.201 0.201 0.203 0.201 0.201 580,216 0.2010 -0.93%
1997-05-29 0 1.070 1.060 1.070 1.040 1.070 2,466,000 2,589,660 1.0501 0.203 0.201 0.203 0.197 0.203 13,007,394 0.1991 0.94%
1997-05-28 0 1.060 1.060 1.070 1.060 1.080 240,000 256,000 1.0667 0.201 0.201 0.203 0.201 0.205 1,265,926 0.2022 0.00%
1997-05-27 0 1.060 1.060 1.070 1.050 1.100 886,000 954,440 1.0772 0.201 0.201 0.203 0.199 0.209 4,673,378 0.2042 -2.75%
1997-05-26 0 1.090 1.070 1.090 1.070 1.150 1,258,000 1,404,420 1.1164 0.207 0.203 0.207 0.203 0.218 6,635,564 0.2117 -1.80%
1997-05-23 0 1.110 1.090 1.120 1.050 1.110 1,560,000 1,685,700 1.0806 0.210 0.207 0.212 0.199 0.210 8,228,522 0.2049 5.71%
1997-05-22 0 1.050 1.040 1.070 1.040 1.050 302,000 316,840 1.0491 0.199 0.197 0.203 0.197 0.199 1,592,957 0.1989 -1.87%
1997-05-21 0 1.070 1.050 1.070 1.040 1.070 138,000 147,000 1.0652 0.203 0.199 0.203 0.197 0.203 727,908 0.2019 0.94%
1997-05-20 0 1.060 1.060 1.070 1.040 1.070 702,000 744,840 1.0610 0.201 0.201 0.203 0.197 0.203 3,702,835 0.2012 0.00%
1997-05-19 0 1.060 1.060 1.070 1.050 1.060 250,000 263,800 1.0552 0.201 0.201 0.203 0.199 0.201 1,318,673 0.2000 -0.93%
1997-05-16 0 1.070 1.070 1.080 1.040 1.070 646,000 685,680 1.0614 0.203 0.203 0.205 0.197 0.203 3,407,452 0.2012 -0.93%
1997-05-15 0 1.080 1.060 1.080 1.060 1.100 514,000 551,440 1.0728 0.205 0.201 0.205 0.201 0.209 2,711,192 0.2034 0.93%
1997-05-14 0 1.070 1.070 1.080 1.040 1.080 320,000 342,140 1.0692 0.203 0.203 0.205 0.197 0.205 1,687,902 0.2027 -0.93%
1997-05-13 0 1.080 1.070 1.080 1.060 1.080 990,000 1,059,560 1.0703 0.205 0.203 0.205 0.201 0.205 5,221,947 0.2029 -1.82%
1997-05-12 0 1.100 1.090 1.100 1.080 1.150 1,026,000 1,123,680 1.0952 0.209 0.207 0.209 0.205 0.218 5,411,836 0.2076 -1.79%
1997-05-09 0 1.120 1.120 1.130 1.120 1.160 2,428,000 2,764,420 1.1386 0.212 0.212 0.214 0.212 0.220 12,806,956 0.2159 -2.61%
1997-05-08 0 1.150 1.140 1.150 1.130 1.160 2,240,000 2,558,700 1.1423 0.218 0.216 0.218 0.214 0.220 11,815,314 0.2166 1.77%
1997-05-07 0 1.130 1.130 1.150 1.070 1.140 1,946,000 2,165,080 1.1126 0.214 0.214 0.218 0.203 0.216 10,264,554 0.2109 3.67%
1997-05-06 0 1.090 1.090 1.120 1.090 1.140 1,542,000 1,722,840 1.1173 0.207 0.207 0.212 0.207 0.216 8,133,577 0.2118 -3.54%
1997-05-05 0 1.130 1.120 1.130 1.090 1.160 3,602,000 4,094,400 1.1367 0.214 0.212 0.214 0.207 0.220 18,999,446 0.2155 -1.74%
1997-05-02 0 1.150 1.150 1.160 1.100 1.200 9,176,000 10,601,620 1.1554 0.218 0.218 0.220 0.209 0.228 48,400,588 0.2190 -0.86%
1997-05-01 0 1.160 1.150 1.160 1.050 1.160 14,432,000 15,981,700 1.1074 0.220 0.218 0.220 0.199 0.220 76,124,377 0.2099 11.54%
1997-04-30 0 1.040 1.040 1.050 0.990 1.050 2,002,000 2,038,680 1.0183 0.197 0.197 0.199 0.188 0.199 10,559,936 0.1931 6.12%
1997-04-29 0 0.980 0.980 0.990 0.980 0.990 520,000 511,500 0.9837 0.186 0.186 0.188 0.186 0.188 2,742,841 0.1865 0.00%
1997-04-28 0 0.980 0.970 0.990 0.980 1.020 1,198,000 1,184,440 0.9887 0.186 0.184 0.188 0.186 0.193 6,319,083 0.1874 -2.97%
1997-04-25 0 1.010 1.010 1.020 1.000 1.020 1,732,000 1,749,360 1.0100 0.191 0.191 0.193 0.190 0.193 9,135,769 0.1915 -0.98%
1997-04-24 0 1.020 1.020 1.030 1.000 1.020 1,230,000 1,236,800 1.0055 0.193 0.193 0.195 0.190 0.193 6,487,873 0.1906 0.00%
1997-04-23 0 1.020 1.010 1.020 1.000 1.020 676,000 683,160 1.0106 0.193 0.191 0.193 0.190 0.193 3,565,693 0.1916 2.00%
1997-04-22 0 1.000 1.000 1.010 0.990 1.010 556,000 555,520 0.9991 0.190 0.190 0.191 0.188 0.191 2,932,730 0.1894 -0.99%
1997-04-21 0 1.010 1.000 1.010 1.010 1.030 450,000 457,900 1.0176 0.191 0.190 0.191 0.191 0.195 2,373,612 0.1929 -0.98%
1997-04-18 0 1.020 1.020 1.030 0.970 1.050 4,622,000 4,723,940 1.0221 0.193 0.193 0.195 0.184 0.199 24,379,634 0.1938 5.15%
1997-04-17 0 0.970 0.970 0.980 0.960 0.990 1,116,000 1,091,040 0.9776 0.184 0.184 0.186 0.182 0.188 5,886,558 0.1853 -1.02%
1997-04-16 0 0.980 0.980 0.990 0.980 1.010 792,000 784,060 0.9900 0.186 0.186 0.188 0.186 0.191 4,177,557 0.1877 -2.97%
1997-04-15 0 1.010 0.990 1.010 0.990 1.020 944,000 945,440 1.0015 0.191 0.188 0.191 0.188 0.193 4,979,311 0.1899 0.00%
1997-04-14 0 1.010 1.010 1.020 0.990 1.030 1,152,000 1,160,300 1.0072 0.191 0.191 0.193 0.188 0.195 6,076,447 0.1910 -1.94%
1997-04-11 0 1.030 1.030 1.040 1.000 1.040 2,166,000 2,243,380 1.0357 0.195 0.195 0.197 0.190 0.197 11,424,986 0.1964 -0.96%
1997-04-10 0 1.040 1.030 1.040 1.030 1.080 5,546,000 5,799,520 1.0457 0.197 0.195 0.197 0.195 0.205 29,253,450 0.1983 -2.80%
1997-04-09 0 1.070 1.060 1.070 0.990 1.090 14,054,000 14,757,880 1.0501 0.203 0.201 0.203 0.188 0.207 74,130,543 0.1991 10.31%
1997-04-08 0 0.970 0.970 0.980 0.970 0.990 642,000 626,340 0.9756 0.184 0.184 0.186 0.184 0.188 3,386,353 0.1850 1.04%
1997-04-07 0 0.960 0.960 0.970 0.960 1.000 1,398,000 1,365,640 0.9769 0.182 0.182 0.184 0.182 0.190 7,374,022 0.1852 1.05%
1997-04-04 0 0.950 0.950 0.970 0.950 0.990 786,000 756,800 0.9628 0.180 0.180 0.184 0.180 0.188 4,145,909 0.1825 -3.06%
1997-04-03 0 0.980 0.970 0.980 0.970 1.000 1,845,200 1,808,500 0.9801 0.186 0.184 0.186 0.184 0.190 9,732,865 0.1858 2.08%
1997-04-02 0 0.960 0.960 0.980 0.950 1.020 3,787,200 3,752,380 0.9908 0.182 0.182 0.186 0.180 0.193 19,976,319 0.1878 4.35%
1997-04-01 0 0.920 0.920 0.940 0.900 0.930 280,000 257,380 0.9192 0.174 0.174 0.178 0.171 0.176 1,476,914 0.1743 -2.13%
1997-03-27 0 0.940 0.940 0.950 0.940 0.940 710,000 667,400 0.9400 0.178 0.178 0.180 0.178 0.178 3,745,032 0.1782 1.08%
1997-03-26 0 0.930 0.930 0.940 0.930 0.960 1,154,000 1,086,460 0.9415 0.176 0.176 0.178 0.176 0.182 6,086,996 0.1785 -3.12%
1997-03-25 0 0.960 0.950 0.960 0.930 0.960 612,000 573,220 0.9366 0.182 0.180 0.182 0.176 0.182 3,228,112 0.1776 1.05%
1997-03-24 0 0.950 0.950 0.960 0.950 0.970 876,000 835,720 0.9540 0.180 0.180 0.182 0.180 0.184 4,620,632 0.1809 2.15%
1997-03-21 0 0.930 0.930 0.940 0.910 0.950 1,458,000 1,362,460 0.9345 0.176 0.176 0.178 0.173 0.180 7,690,503 0.1772 0.00%
1997-03-20 0 0.930 0.930 0.940 0.920 1.040 4,868,000 4,836,440 0.9935 0.176 0.176 0.178 0.174 0.197 25,677,208 0.1884 -7.92%
1997-03-19 0 1.010 0.990 1.010 0.960 1.060 11,550,000 11,856,040 1.0265 0.191 0.188 0.191 0.182 0.201 60,922,710 0.1946 6.32%
1997-03-18 0 0.950 0.950 0.960 0.940 0.980 1,442,000 1,372,400 0.9517 0.180 0.180 0.182 0.178 0.186 7,606,108 0.1804 2.15%
1997-03-17 0 0.930 0.930 0.940 0.930 0.940 670,000 623,900 0.9312 0.176 0.176 0.178 0.176 0.178 3,534,045 0.1765 0.00%
1997-03-14 0 0.930 0.920 0.930 0.920 0.940 1,028,000 954,760 0.9288 0.176 0.174 0.176 0.174 0.178 5,422,385 0.1761 0.00%
1997-03-13 0 0.930 0.920 0.940 0.900 0.940 572,000 526,460 0.9204 0.176 0.174 0.178 0.171 0.178 3,017,125 0.1745 -1.06%
1997-03-12 0 0.940 0.930 0.950 0.940 0.960 784,000 745,760 0.9512 0.178 0.176 0.180 0.178 0.182 4,135,360 0.1803 -2.08%
1997-03-11 0 0.960 0.950 0.960 0.940 0.980 1,632,000 1,564,100 0.9584 0.182 0.180 0.182 0.178 0.186 8,608,300 0.1817 1.05%
1997-03-10 0 0.950 0.950 0.960 0.920 0.960 816,000 769,940 0.9436 0.180 0.180 0.182 0.174 0.182 4,304,150 0.1789 1.06%
1997-03-07 0 0.940 0.940 0.950 0.930 0.960 1,624,000 1,522,760 0.9377 0.178 0.178 0.180 0.176 0.182 8,566,102 0.1778 0.00%
1997-03-06 0 0.940 0.930 0.950 0.930 0.960 1,036,000 977,420 0.9435 0.178 0.176 0.180 0.176 0.182 5,464,583 0.1789 0.00%
1997-03-05 0 0.940 0.940 0.950 0.930 0.960 556,000 525,040 0.9443 0.178 0.178 0.180 0.176 0.182 2,932,730 0.1790 -1.05%
1997-03-04 0 0.950 0.940 0.950 0.940 0.970 548,000 523,520 0.9553 0.180 0.178 0.180 0.178 0.184 2,890,532 0.1811 1.06%
1997-03-03 0 0.940 0.940 0.950 0.940 0.960 692,000 657,600 0.9503 0.178 0.178 0.180 0.178 0.182 3,650,088 0.1802 -1.05%
1997-02-28 0 0.950 0.940 0.960 0.940 0.970 538,000 510,720 0.9493 0.180 0.178 0.182 0.178 0.184 2,837,785 0.1800 -1.04%
1997-02-27 0 0.960 0.950 0.980 0.950 0.980 772,000 747,600 0.9684 0.182 0.180 0.186 0.180 0.186 4,072,063 0.1836 -2.04%
1997-02-26 0 0.980 0.980 0.990 0.980 1.040 2,396,000 2,421,460 1.0106 0.186 0.186 0.188 0.186 0.197 12,638,166 0.1916 -1.01%
1997-02-25 0 0.990 0.990 1.000 0.950 0.990 1,386,000 1,335,220 0.9634 0.188 0.188 0.190 0.180 0.188 7,310,725 0.1826 4.21%
1997-02-24 0 0.950 0.950 0.970 0.950 0.960 534,000 510,000 0.9551 0.180 0.180 0.184 0.180 0.182 2,816,686 0.1811 0.00%
1997-02-21 0 0.950 0.950 0.970 0.950 0.970 170,000 163,300 0.9606 0.180 0.180 0.184 0.180 0.184 896,698 0.1821 -1.04%
1997-02-20 0 0.960 0.950 0.970 0.950 0.970 252,000 242,220 0.9612 0.182 0.180 0.184 0.180 0.184 1,329,223 0.1822 1.05%
1997-02-19 0 0.950 0.950 0.960 0.930 0.950 470,000 440,400 0.9370 0.180 0.180 0.182 0.176 0.180 2,479,106 0.1776 -1.04%
1997-02-18 0 0.960 0.950 0.960 0.930 0.970 666,000 628,300 0.9434 0.182 0.180 0.182 0.176 0.184 3,512,946 0.1789 -2.04%
1997-02-17 0 0.980 0.980 0.990 0.970 0.990 366,000 358,640 0.9799 0.186 0.186 0.188 0.184 0.188 1,930,538 0.1858 2.08%
1997-02-14 0 0.960 0.960 0.980 0.950 0.990 762,000 739,260 0.9702 0.182 0.182 0.186 0.180 0.188 4,019,316 0.1839 -1.03%
1997-02-13 0 0.970 0.960 0.980 0.910 1.000 748,000 731,700 0.9782 0.184 0.182 0.186 0.173 0.190 3,945,471 0.1855 -3.00%
1997-02-12 0 1.000 1.000 1.010 1.000 1.020 428,000 435,060 1.0165 0.190 0.190 0.191 0.190 0.193 2,257,569 0.1927 0.00%
1997-02-11 0 1.000 1.000 1.010 1.000 1.050 2,156,000 2,207,880 1.0241 0.190 0.190 0.191 0.190 0.199 11,372,239 0.1941 -4.76%
1997-02-10 0 1.050 1.050 1.060 0.960 1.060 4,112,000 4,246,820 1.0328 0.199 0.199 0.201 0.182 0.201 21,689,540 0.1958 8.25%
1997-02-05 0 0.970 0.960 0.980 0.960 0.970 1,518,000 1,461,580 0.9628 0.184 0.182 0.186 0.182 0.184 8,006,985 0.1825 2.11%
1997-02-04 0 0.950 0.950 0.960 0.940 0.970 2,082,000 1,970,200 0.9463 0.180 0.180 0.182 0.178 0.184 10,981,912 0.1794 -3.06%
1997-02-03 0 0.980 0.980 0.990 0.970 1.000 496,000 488,860 0.9856 0.186 0.186 0.188 0.184 0.190 2,616,248 0.1869 -1.01%
1997-01-31 0 0.990 0.980 1.010 0.990 1.030 2,756,000 2,781,900 1.0094 0.188 0.186 0.191 0.188 0.195 14,537,055 0.1914 -1.00%
1997-01-30 0 1.000 0.990 1.010 0.990 1.180 7,934,000 8,435,380 1.0632 0.190 0.188 0.191 0.188 0.224 41,849,419 0.2016 -12.28%
1997-01-29 0 1.140 1.130 1.140 1.110 1.270 29,434,000 35,297,860 1.1992 0.216 0.214 0.216 0.210 0.241 155,255,330 0.2274 4.59%
1997-01-28 0 1.090 1.100 1.140 0.930 1.100 6,486,000 6,573,700 1.0135 0.207 0.209 0.216 0.176 0.209 34,211,662 0.1921 17.20%
1997-01-27 0 0.930 0.920 0.930 0.930 0.970 880,000 832,480 0.9460 0.176 0.174 0.176 0.176 0.184 4,641,730 0.1793 -1.06%
1997-01-24 0 0.940 0.940 0.950 0.920 0.970 1,320,000 1,261,840 0.9559 0.178 0.178 0.180 0.174 0.184 6,962,595 0.1812 2.17%
1997-01-23 0 0.920 0.920 0.940 0.910 0.940 876,000 803,060 0.9167 0.174 0.174 0.178 0.173 0.178 4,620,632 0.1738 -3.16%
1997-01-22 0 0.950 0.930 0.950 0.940 0.980 2,188,000 2,083,800 0.9524 0.180 0.176 0.180 0.178 0.186 11,541,029 0.1806 -2.06%
1997-01-21 0 0.970 0.960 0.970 0.960 1.000 1,680,000 1,646,800 0.9802 0.184 0.182 0.184 0.182 0.190 8,861,485 0.1858 -3.00%
1997-01-20 0 1.000 0.990 1.010 0.970 1.050 4,892,000 4,965,360 1.0150 0.190 0.188 0.191 0.184 0.199 25,803,801 0.1924 2.04%
1997-01-17 0 0.980 0.970 0.990 0.970 1.010 1,588,000 1,580,860 0.9955 0.186 0.184 0.188 0.184 0.191 8,376,213 0.1887 -1.01%
1997-01-16 0 0.990 0.990 1.000 0.960 1.020 4,276,000 4,287,600 1.0027 0.188 0.188 0.190 0.182 0.193 22,554,590 0.1901 1.02%
1997-01-15 0 0.980 0.970 1.010 0.970 1.050 4,072,000 4,122,080 1.0123 0.186 0.184 0.191 0.184 0.199 21,478,552 0.1919 -3.92%
1997-01-14 0 1.020 1.020 1.030 1.010 1.120 14,634,000 15,691,840 1.0723 0.193 0.193 0.195 0.191 0.212 77,189,865 0.2033 -2.86%
1997-01-13 0 1.050 1.050 1.060 0.960 1.090 25,138,000 26,076,800 1.0373 0.199 0.199 0.201 0.182 0.207 132,595,246 0.1967 14.13%
1997-01-10 0 0.920 0.920 0.930 0.860 0.940 3,968,000 3,639,780 0.9173 0.174 0.174 0.176 0.163 0.178 20,929,984 0.1739 5.75%
1997-01-09 0 0.870 0.860 0.870 0.850 0.890 1,280,000 1,111,220 0.8681 0.165 0.163 0.165 0.161 0.169 6,751,608 0.1646 2.35%
1997-01-08 0 0.850 0.850 0.860 0.850 0.910 2,304,000 2,022,960 0.8780 0.161 0.161 0.163 0.161 0.173 12,152,894 0.1665 -5.56%
1997-01-07 0 0.900 0.880 0.910 0.880 0.940 2,464,000 2,252,160 0.9140 0.171 0.167 0.173 0.167 0.178 12,996,845 0.1733 -3.23%
1997-01-06 0 0.930 0.930 0.940 0.920 0.970 4,714,000 4,453,720 0.9448 0.176 0.176 0.178 0.174 0.184 24,864,905 0.1791 -1.06%
1997-01-03 0 0.940 0.930 0.940 0.930 0.970 7,658,000 7,295,300 0.9526 0.178 0.176 0.178 0.176 0.184 40,393,603 0.1806 1.08%
1997-01-02 0 0.930 0.930 0.940 0.920 1.050 39,630,000 39,078,320 0.9861 0.176 0.176 0.178 0.174 0.199 209,036,105 0.1869

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