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
2026-01-19 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2026-01-16 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 2.56%
2026-01-15 0 0.390 0.375 0.420 - - 0 0 - 0.390 0.375 0.420 - - 0 - 0.00%
2026-01-14 0 0.390 0.390 0.420 - - 0 0 - 0.390 0.390 0.420 - - 0 - 1.30%
2026-01-13 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 1.32%
2026-01-12 0 0.380 0.380 0.420 0.380 0.385 10,000 3,830 0.3830 0.380 0.380 0.420 0.380 0.385 10,000 0.3830 0.00%
2026-01-09 0 0.380 0.380 0.395 0.380 0.385 42,000 15,990 0.3807 0.380 0.380 0.395 0.380 0.385 42,000 0.3807 -3.80%
2026-01-08 0 0.395 0.395 0.415 0.385 0.400 82,000 32,030 0.3906 0.395 0.395 0.415 0.385 0.400 82,000 0.3906 1.28%
2026-01-07 0 0.390 0.385 0.420 - - 0 0 - 0.390 0.385 0.420 - - 0 - 0.00%
2026-01-06 0 0.390 0.390 0.430 0.390 0.390 50,000 19,500 0.3900 0.390 0.390 0.430 0.390 0.390 50,000 0.3900 -4.88%
2026-01-05 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2026-01-02 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2025-12-31 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2025-12-30 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2025-12-29 0 0.410 0.390 0.420 - - 0 0 - 0.410 0.390 0.420 - - 0 - 0.00%
2025-12-24 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - 0.00%
2025-12-23 0 0.410 0.385 0.430 - - 0 0 - 0.410 0.385 0.430 - - 0 - 0.00%
2025-12-22 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2025-12-19 0 0.410 0.380 0.420 - - 0 0 - 0.410 0.380 0.420 - - 0 - 0.00%
2025-12-18 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2025-12-17 0 0.410 0.385 0.420 - - 0 0 - 0.410 0.385 0.420 - - 0 - 0.00%
2025-12-16 0 0.410 0.390 0.410 0.395 0.410 118,000 46,670 0.3955 0.410 0.390 0.410 0.395 0.410 118,000 0.3955 1.23%
2025-12-15 0 0.405 0.405 0.420 0.395 0.400 254,000 100,650 0.3963 0.405 0.405 0.420 0.395 0.400 254,000 0.3963 -1.22%
2025-12-12 0 0.410 0.405 0.420 0.410 0.410 100,000 41,000 0.4100 0.410 0.405 0.420 0.410 0.410 100,000 0.4100 2.50%
2025-12-11 0 0.400 0.395 0.410 0.400 0.400 8,000 3,200 0.4000 0.400 0.395 0.410 0.400 0.400 8,000 0.4000 0.00%
2025-12-10 0 0.400 0.395 0.410 0.400 0.400 16,000 6,400 0.4000 0.400 0.395 0.410 0.400 0.400 16,000 0.4000 1.27%
2025-12-09 0 0.395 0.395 0.405 - - 62,000 24,480 0.3948 0.395 0.395 0.405 - - 62,000 0.3948 0.00%
2025-12-08 0 0.395 0.395 0.405 - - 0 0 - 0.395 0.395 0.405 - - 0 - 1.28%
2025-12-05 0 0.390 0.390 0.400 0.390 0.400 4,000 1,580 0.3950 0.390 0.390 0.400 0.390 0.400 4,000 0.3950 0.00%
2025-12-04 0 0.390 0.385 0.400 - - 0 0 - 0.390 0.385 0.400 - - 0 - 0.00%
2025-12-03 0 0.390 0.385 0.400 0.390 0.390 100,000 39,000 0.3900 0.390 0.385 0.400 0.390 0.390 100,000 0.3900 -1.27%
2025-12-02 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2025-12-01 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2025-11-28 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 2.60%
2025-11-27 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 0.00%
2025-11-26 0 0.385 0.385 0.395 - - 0 0 - 0.385 0.385 0.395 - - 0 - 0.00%
2025-11-25 0 0.385 0.385 0.400 0.380 0.385 56,000 21,550 0.3848 0.385 0.385 0.400 0.380 0.385 56,000 0.3848 1.32%
2025-11-24 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - -1.30%
2025-11-21 0 0.385 0.370 0.400 0.370 0.380 56,000 21,240 0.3793 0.385 0.370 0.400 0.370 0.380 56,000 0.3793 1.32%
2025-11-20 0 0.380 0.380 0.385 0.370 0.385 4,000 1,510 0.3775 0.380 0.380 0.385 0.370 0.385 4,000 0.3775 0.00%
2025-11-19 0 0.380 0.380 0.395 - - 0 0 - 0.380 0.380 0.395 - - 0 - 1.33%
2025-11-18 0 0.375 0.370 0.380 - - 0 0 - 0.375 0.370 0.380 - - 0 - 0.00%
2025-11-17 0 0.375 0.375 0.395 - - 0 0 - 0.375 0.375 0.395 - - 0 - 1.35%
2025-11-14 0 0.370 0.370 0.385 - - 0 0 - 0.370 0.370 0.385 - - 0 - 0.00%
2025-11-13 0 0.370 0.370 0.390 0.370 0.385 124,000 47,130 0.3801 0.370 0.370 0.390 0.370 0.385 124,000 0.3801 0.00%
2025-11-12 0 0.370 0.370 0.380 0.370 0.380 142,000 52,810 0.3719 0.370 0.370 0.380 0.370 0.380 142,000 0.3719 -5.13%
2025-11-11 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2025-11-10 0 0.390 0.390 0.405 0.370 0.380 52,000 19,740 0.3796 0.390 0.390 0.405 0.370 0.380 52,000 0.3796 2.63%
2025-11-07 0 0.380 0.365 0.410 - - 0 0 - 0.380 0.365 0.410 - - 0 - 0.00%
2025-11-06 0 0.380 0.365 0.390 - - 0 0 - 0.380 0.365 0.390 - - 0 - 0.00%
2025-11-05 0 0.380 0.375 0.400 0.360 0.380 82,000 31,090 0.3791 0.380 0.375 0.400 0.360 0.380 82,000 0.3791 0.00%
2025-11-04 0 0.380 0.360 0.380 0.360 0.380 16,000 5,920 0.3700 0.380 0.360 0.380 0.360 0.380 16,000 0.3700 1.33%
2025-11-03 0 0.375 0.360 0.380 - - 0 0 - 0.375 0.360 0.380 - - 0 - 0.00%
2025-10-31 0 0.375 0.360 0.380 - - 0 0 - 0.375 0.360 0.380 - - 0 - 0.00%
2025-10-30 0 0.375 0.375 0.380 0.375 0.375 32,000 12,000 0.3750 0.375 0.375 0.380 0.375 0.375 32,000 0.3750 -1.32%
2025-10-28 0 0.380 0.375 0.380 0.375 0.380 164,000 62,240 0.3795 0.380 0.375 0.380 0.375 0.380 164,000 0.3795 0.00%
2025-10-27 0 0.380 0.380 0.390 0.375 0.390 14,000 5,430 0.3879 0.380 0.380 0.390 0.375 0.390 14,000 0.3879 -2.56%
2025-10-24 0 0.390 0.380 0.390 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2025-10-23 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - -1.27%
2025-10-22 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-10-21 0 0.395 0.380 0.420 - - 0 0 - 0.395 0.380 0.420 - - 0 - 0.00%
2025-10-20 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-10-17 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-10-16 0 0.395 0.365 0.395 0.395 0.395 12,000 4,740 0.3950 0.395 0.365 0.395 0.395 0.395 12,000 0.3950 -1.25%
2025-10-15 0 0.400 0.395 0.410 - - 0 0 - 0.400 0.395 0.410 - - 0 - 0.00%
2025-10-14 0 0.400 0.395 0.400 0.400 0.400 50,000 20,000 0.4000 0.400 0.395 0.400 0.400 0.400 50,000 0.4000 1.27%
2025-10-13 0 0.395 0.395 0.400 0.395 0.400 6,000 2,390 0.3983 0.395 0.395 0.400 0.395 0.400 6,000 0.3983 -3.66%
2025-10-10 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2025-10-09 0 0.410 0.400 0.415 - - 0 0 - 0.410 0.400 0.415 - - 0 - 0.00%
2025-10-08 0 0.410 0.400 0.410 0.395 0.415 52,000 21,540 0.4142 0.410 0.400 0.410 0.395 0.415 52,000 0.4142 -1.20%
2025-10-06 0 0.415 0.410 0.415 0.400 0.415 96,000 39,360 0.4100 0.415 0.410 0.415 0.400 0.415 96,000 0.4100 -5.68%
2025-10-03 0 0.440 0.420 0.440 0.400 0.440 36,000 14,560 0.4044 0.440 0.420 0.440 0.400 0.440 36,000 0.4044 10.00%
2025-10-02 0 0.400 0.400 0.420 0.400 0.400 32,000 12,800 0.4000 0.400 0.400 0.420 0.400 0.400 32,000 0.4000 -2.44%
2025-09-30 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2025-09-29 0 0.410 0.395 0.415 - - 0 0 - 0.410 0.395 0.415 - - 0 - 0.00%
2025-09-26 0 0.410 0.395 0.410 0.395 0.410 32,000 12,990 0.4059 0.410 0.395 0.410 0.395 0.410 32,000 0.4059 2.50%
2025-09-25 0 0.400 0.395 0.405 0.400 0.400 40,000 16,000 0.4000 0.400 0.395 0.405 0.400 0.400 40,000 0.4000 -4.76%
2025-09-24 0 0.420 0.395 0.420 0.420 0.420 8,000 3,360 0.4200 0.420 0.395 0.420 0.420 0.420 8,000 0.4200 6.33%
2025-09-23 0 0.395 0.385 0.415 - - 0 0 - 0.395 0.385 0.415 - - 0 - 0.00%
2025-09-22 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2025-09-19 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2025-09-18 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2025-09-17 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2025-09-16 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2025-09-15 0 0.395 0.385 0.420 - - 0 0 - 0.395 0.385 0.420 - - 0 - 0.00%
2025-09-12 0 0.395 0.380 0.430 - - 0 0 - 0.395 0.380 0.430 - - 0 - 0.00%
2025-09-11 0 0.395 0.380 0.400 - - 0 0 - 0.395 0.380 0.400 - - 0 - 0.00%
2025-09-10 0 0.395 0.380 0.410 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2025-09-09 0 0.415 0.415 0.425 0.380 0.420 88,000 35,560 0.4041 0.395 0.395 0.405 0.362 0.400 92,456 0.3846 3.75%
2025-09-08 0 0.400 0.380 0.420 - - 0 0 - 0.381 0.362 0.400 - - 0 - 0.00%
2025-09-05 0 0.400 0.385 0.405 - - 0 0 - 0.381 0.366 0.385 - - 0 - 0.00%
2025-09-04 0 0.400 0.380 0.410 - - 0 0 - 0.381 0.362 0.390 - - 0 - 0.00%
2025-09-03 0 0.400 0.390 0.430 0.400 0.400 34,000 13,600 0.4000 0.381 0.371 0.409 0.381 0.381 35,722 0.3807 3.90%
2025-09-02 0 0.385 0.385 0.410 0.385 0.410 22,000 8,970 0.4077 0.366 0.366 0.390 0.366 0.390 23,114 0.3881 -8.33%
2025-09-01 0 0.420 0.390 0.430 - - 0 0 - 0.400 0.371 0.409 - - 0 - 0.00%
2025-08-29 0 0.420 0.395 0.430 - - 0 0 - 0.400 0.376 0.409 - - 0 - 0.00%
2025-08-28 0 0.420 0.395 0.420 0.415 0.430 226,000 95,880 0.4242 0.400 0.376 0.400 0.395 0.409 237,443 0.4038 2.44%
2025-08-27 0 0.410 0.410 0.425 0.400 0.410 274,000 110,300 0.4026 0.390 0.390 0.405 0.381 0.390 287,873 0.3832 -3.53%
2025-08-26 0 0.425 0.400 0.425 0.410 0.425 190,000 79,440 0.4181 0.405 0.381 0.405 0.390 0.405 199,620 0.3980 6.25%
2025-08-25 0 0.400 0.400 0.420 0.400 0.410 150,000 61,000 0.4067 0.381 0.381 0.400 0.381 0.390 157,595 0.3871 0.00%
2025-08-22 0 0.400 0.400 0.410 0.400 0.400 20,000 8,000 0.4000 0.381 0.381 0.390 0.381 0.381 21,013 0.3807 0.00%
2025-08-21 0 0.400 0.375 0.425 0.400 0.400 30,000 12,000 0.4000 0.381 0.357 0.405 0.381 0.381 31,519 0.3807 0.00%
2025-08-20 0 0.400 0.370 0.420 - - 0 0 - 0.381 0.352 0.400 - - 0 - 0.00%
2025-08-19 0 0.400 0.385 0.410 - - 0 0 - 0.381 0.366 0.390 - - 0 - 0.00%
2025-08-18 0 0.400 0.375 0.400 - - 0 0 - 0.381 0.357 0.381 - - 0 - -3.61%
2025-08-15 0 0.415 0.385 0.415 - - 0 0 - 0.395 0.366 0.395 - - 0 - 0.00%
2025-08-14 0 0.415 0.390 0.415 0.415 0.425 36,000 15,000 0.4167 0.395 0.371 0.395 0.395 0.405 37,823 0.3966 -1.19%
2025-08-13 0 0.420 0.390 0.420 0.430 0.430 40,000 17,200 0.4300 0.400 0.371 0.400 0.409 0.409 42,025 0.4093 2.44%
2025-08-12 0 0.410 0.385 0.410 - - 0 0 - 0.390 0.366 0.390 - - 0 - -2.38%
2025-08-11 0 0.420 0.385 0.450 0.420 0.470 290,000 125,050 0.4312 0.400 0.366 0.428 0.400 0.447 304,684 0.4104 2.44%
2025-08-08 0 0.410 0.375 0.410 0.410 0.410 10,000 4,100 0.4100 0.390 0.357 0.390 0.390 0.390 10,506 0.3902 2.50%
2025-08-07 0 0.400 0.390 0.400 0.365 0.400 52,000 19,360 0.3723 0.381 0.371 0.381 0.347 0.381 54,633 0.3544 0.00%
2025-08-06 0 0.400 0.390 0.410 - - 0 0 - 0.381 0.371 0.390 - - 0 - 0.00%
2025-08-05 0 0.400 0.385 0.410 0.400 0.400 4,000 1,600 0.4000 0.381 0.366 0.390 0.381 0.381 4,203 0.3807 2.56%
2025-08-04 0 0.390 0.390 0.420 0.390 0.390 22,000 8,580 0.3900 0.371 0.371 0.400 0.371 0.371 23,114 0.3712 -4.88%
2025-08-01 0 0.410 0.390 0.410 0.410 0.410 20,000 8,200 0.4100 0.390 0.371 0.390 0.390 0.390 21,013 0.3902 2.50%
2025-07-31 0 0.400 0.395 0.400 - - 0 0 - 0.381 0.376 0.381 - - 0 - -1.23%
2025-07-30 0 0.405 0.395 0.420 - - 0 0 - 0.385 0.376 0.400 - - 0 - 0.00%
2025-07-29 0 0.405 0.395 0.420 - - 0 0 - 0.385 0.376 0.400 - - 0 - 0.00%
2025-07-28 0 0.405 0.390 0.405 - - 0 0 - 0.385 0.371 0.385 - - 0 - -1.22%
2025-07-25 0 0.410 0.390 0.420 - - 0 0 - 0.390 0.371 0.400 - - 0 - 0.00%
2025-07-24 0 0.410 0.390 0.410 0.410 0.410 40,000 16,400 0.4100 0.390 0.371 0.390 0.390 0.390 42,025 0.3902 1.23%
2025-07-23 0 0.405 0.390 0.405 - - 0 0 - 0.385 0.371 0.385 - - 0 - 0.00%
2025-07-22 0 0.405 0.390 0.405 - - 0 0 - 0.385 0.371 0.385 - - 0 - 0.00%
2025-07-21 0 0.405 0.390 0.405 0.435 0.435 40,000 17,400 0.4350 0.385 0.371 0.385 0.414 0.414 42,025 0.4140 3.85%
2025-07-18 0 0.390 0.390 0.400 0.390 0.390 26,000 10,140 0.3900 0.371 0.371 0.381 0.371 0.371 27,316 0.3712 1.30%
2025-07-17 0 0.385 0.360 0.400 - - 0 0 - 0.366 0.343 0.381 - - 0 - 0.00%
2025-07-16 0 0.385 0.365 0.385 - - 0 0 - 0.366 0.347 0.366 - - 0 - 0.00%
2025-07-15 0 0.385 0.370 0.400 - - 0 0 - 0.366 0.352 0.381 - - 0 - 0.00%
2025-07-14 0 0.385 0.375 0.400 - - 0 0 - 0.366 0.357 0.381 - - 0 - 0.00%
2025-07-11 0 0.385 0.360 0.395 - - 0 0 - 0.366 0.343 0.376 - - 0 - 2.67%
2025-07-10 0 0.375 0.375 0.395 - - 0 0 - 0.357 0.357 0.376 - - 0 - 1.35%
2025-07-09 0 0.370 0.365 0.395 0.370 0.395 60,000 22,700 0.3783 0.352 0.347 0.376 0.352 0.376 63,038 0.3601 -5.13%
2025-07-08 0 0.390 0.370 0.395 0.375 0.390 62,000 23,280 0.3755 0.371 0.352 0.376 0.357 0.371 65,139 0.3574 2.63%
2025-07-07 0 0.380 0.375 0.380 0.355 0.380 100,000 36,000 0.3600 0.362 0.357 0.362 0.338 0.362 105,063 0.3427 -1.30%
2025-07-04 0 0.385 0.360 0.385 0.385 0.385 20,000 7,700 0.3850 0.366 0.343 0.366 0.366 0.366 21,013 0.3664 1.32%
2025-07-03 0 0.380 0.380 0.395 - - 0 0 - 0.362 0.362 0.376 - - 0 - 0.00%
2025-07-02 0 0.380 0.380 0.385 0.380 0.380 30,000 11,400 0.3800 0.362 0.362 0.366 0.362 0.362 31,519 0.3617 1.33%
2025-06-30 0 0.375 0.360 0.375 - - 0 0 - 0.357 0.343 0.357 - - 0 - 0.00%
2025-06-27 0 0.375 0.365 0.380 0.365 0.375 60,000 22,280 0.3713 0.357 0.347 0.362 0.347 0.357 63,038 0.3534 1.35%
2025-06-26 0 0.370 0.365 0.370 0.370 0.370 22,000 8,140 0.3700 0.352 0.347 0.352 0.352 0.352 23,114 0.3522 0.00%
2025-06-25 0 0.370 0.365 0.380 0.360 0.375 92,000 33,530 0.3645 0.352 0.347 0.362 0.343 0.357 96,658 0.3469 0.00%
2025-06-24 0 0.370 0.365 0.370 0.370 0.380 60,000 22,740 0.3790 0.352 0.347 0.352 0.352 0.362 63,038 0.3607 -3.90%
2025-06-23 0 0.385 0.380 0.395 - - 0 0 - 0.366 0.362 0.376 - - 0 - 0.00%
2025-06-20 0 0.385 0.380 0.385 - - 0 0 - 0.366 0.362 0.366 - - 0 - 0.00%
2025-06-19 0 0.385 0.380 0.415 - - 0 0 - 0.366 0.362 0.395 - - 0 - 0.00%
2025-06-18 0 0.385 0.385 0.395 0.385 0.385 104,000 40,040 0.3850 0.366 0.366 0.376 0.366 0.366 109,266 0.3664 0.00%
2025-06-17 0 0.385 0.370 0.385 0.385 0.390 52,000 20,190 0.3883 0.366 0.352 0.366 0.366 0.371 54,633 0.3696 -1.28%
2025-06-16 0 0.390 0.390 0.400 0.390 0.390 2,000 780 0.3900 0.371 0.371 0.381 0.371 0.371 2,101 0.3712 0.00%
2025-06-13 0 0.390 0.370 0.390 - - 0 0 - 0.371 0.352 0.371 - - 0 - 0.00%
2025-06-12 0 0.390 0.370 0.395 0.375 0.395 200,000 76,570 0.3829 0.371 0.352 0.376 0.357 0.376 210,127 0.3644 0.00%
2025-06-11 0 0.390 0.375 0.395 0.390 0.390 6,000 2,340 0.3900 0.371 0.357 0.376 0.371 0.371 6,304 0.3712 2.63%
2025-06-10 0 0.380 0.375 0.410 - - 0 0 - 0.362 0.357 0.390 - - 0 - 0.00%
2025-06-09 0 0.380 0.375 0.405 0.380 0.400 90,000 34,800 0.3867 0.362 0.357 0.385 0.362 0.381 94,557 0.3680 -3.80%
2025-06-06 0 0.395 0.375 0.400 - - 0 0 - 0.376 0.357 0.381 - - 0 - 0.00%
2025-06-05 0 0.395 0.370 0.400 - - 0 0 - 0.376 0.352 0.381 - - 0 - 0.00%
2025-06-04 0 0.395 0.370 0.400 - - 0 0 - 0.376 0.352 0.381 - - 0 - 0.00%
2025-06-03 0 0.395 0.370 0.405 - - 0 0 - 0.376 0.352 0.385 - - 0 - 0.00%
2025-06-02 0 0.395 0.370 0.400 0.395 0.395 10,000 3,950 0.3950 0.376 0.352 0.381 0.376 0.376 10,506 0.3760 3.95%
2025-05-30 0 0.380 0.380 0.405 0.365 0.380 20,000 7,510 0.3755 0.362 0.362 0.385 0.347 0.362 21,013 0.3574 0.00%
2025-05-29 0 0.420 0.420 0.435 0.410 0.420 54,000 22,340 0.4137 0.362 0.362 0.375 0.353 0.362 62,706 0.3563 3.70%
2025-05-28 0 0.405 0.395 0.415 0.400 0.420 8,000 3,250 0.4063 0.349 0.340 0.357 0.344 0.362 9,290 0.3498 1.25%
2025-05-27 0 0.400 0.390 0.400 0.400 0.400 30,000 12,000 0.4000 0.344 0.336 0.344 0.344 0.344 34,837 0.3445 1.27%
2025-05-26 0 0.395 0.390 0.405 0.395 0.395 10,000 3,950 0.3950 0.340 0.336 0.349 0.340 0.340 11,612 0.3402 0.00%
2025-05-23 0 0.395 0.385 0.405 0.380 0.395 254,000 97,340 0.3832 0.340 0.332 0.349 0.327 0.340 294,951 0.3300 1.28%
2025-05-22 0 0.390 0.385 0.430 - - 0 0 - 0.336 0.332 0.370 - - 0 - 0.00%
2025-05-21 0 0.390 0.385 0.420 - - 0 0 - 0.336 0.332 0.362 - - 0 - 0.00%
2025-05-20 0 0.390 0.385 0.425 - - 0 0 - 0.336 0.332 0.366 - - 0 - 0.00%
2025-05-19 0 0.390 0.385 0.430 - - 0 0 - 0.336 0.332 0.370 - - 0 - 0.00%
2025-05-16 0 0.390 0.385 0.390 0.385 0.420 28,000 11,110 0.3968 0.336 0.332 0.336 0.332 0.362 32,514 0.3417 -7.14%
2025-05-15 0 0.420 0.380 0.420 - - 0 0 - 0.362 0.327 0.362 - - 0 - 0.00%
2025-05-14 0 0.420 0.385 0.420 - - 0 0 - 0.362 0.332 0.362 - - 0 - 0.00%
2025-05-13 0 0.420 0.390 0.420 0.405 0.435 40,000 17,340 0.4335 0.362 0.336 0.362 0.349 0.375 46,449 0.3733 5.00%
2025-05-12 0 0.400 0.400 0.405 - - 0 0 - 0.344 0.344 0.349 - - 0 - 2.56%
2025-05-09 0 0.390 0.390 0.405 0.390 0.390 154,000 60,060 0.3900 0.336 0.336 0.349 0.336 0.336 178,829 0.3359 1.30%
2025-05-08 0 0.385 0.385 0.405 0.380 0.410 256,000 100,820 0.3938 0.332 0.332 0.349 0.327 0.353 297,274 0.3391 -6.10%
2025-05-07 0 0.410 0.385 0.430 - - 0 0 - 0.353 0.332 0.370 - - 0 - 0.00%
2025-05-06 0 0.410 0.390 0.415 0.410 0.420 30,000 12,450 0.4150 0.353 0.336 0.357 0.353 0.362 34,837 0.3574 -3.53%
2025-05-02 0 0.425 0.370 0.430 - - 0 0 - 0.366 0.319 0.370 - - 0 - 0.00%
2025-04-30 0 0.425 0.370 0.430 0.425 0.430 12,000 5,150 0.4292 0.366 0.319 0.370 0.366 0.370 13,935 0.3696 1.19%
2025-04-29 0 0.420 0.390 0.420 - - 0 0 - 0.362 0.336 0.362 - - 0 - 0.00%
2025-04-28 0 0.420 0.410 0.420 0.395 0.425 96,000 38,700 0.4031 0.362 0.353 0.362 0.340 0.366 111,478 0.3472 5.00%
2025-04-25 0 0.400 0.385 0.430 0.385 0.420 4,000 1,610 0.4025 0.344 0.332 0.370 0.332 0.362 4,645 0.3466 -6.98%
2025-04-24 0 0.430 0.380 0.430 0.435 0.435 20,000 8,700 0.4350 0.370 0.327 0.370 0.375 0.375 23,225 0.3746 11.69%
2025-04-23 0 0.385 0.380 0.430 0.385 0.385 38,000 14,630 0.3850 0.332 0.327 0.370 0.332 0.332 44,127 0.3315 -6.10%
2025-04-22 0 0.410 0.380 0.425 0.360 0.410 22,000 8,340 0.3791 0.353 0.327 0.366 0.310 0.353 25,547 0.3265 1.23%
2025-04-17 0 0.405 0.370 0.410 - - 0 0 - 0.349 0.319 0.353 - - 0 - 0.00%
2025-04-16 0 0.405 0.375 0.410 0.405 0.405 40,000 16,200 0.4050 0.349 0.323 0.353 0.349 0.349 46,449 0.3488 5.19%
2025-04-15 0 0.385 0.375 0.435 - - 0 0 - 0.332 0.323 0.375 - - 0 - 0.00%
2025-04-14 0 0.385 0.385 0.420 0.380 0.400 348,000 136,340 0.3918 0.332 0.332 0.362 0.327 0.344 404,107 0.3374 -6.10%
2025-04-11 0 0.410 0.375 0.410 - - 0 0 - 0.353 0.323 0.353 - - 0 - 0.00%
2025-04-10 0 0.410 0.375 0.410 0.410 0.410 4,000 1,620 0.4050 0.353 0.323 0.353 0.353 0.353 4,645 0.3488 3.80%
2025-04-09 0 0.395 0.340 0.400 - - 0 0 - 0.340 0.293 0.344 - - 0 - 0.00%
2025-04-08 0 0.395 0.345 0.410 - - 0 0 - 0.340 0.297 0.353 - - 0 - 0.00%
2025-04-07 0 0.395 0.380 0.400 0.380 0.380 50,000 19,050 0.3810 0.340 0.327 0.344 0.327 0.327 58,061 0.3281 -3.66%
2025-04-03 0 0.410 0.405 0.440 - - 0 0 - 0.353 0.349 0.379 - - 0 - 0.00%
2025-04-02 0 0.410 0.410 0.430 0.410 0.410 20,000 8,200 0.4100 0.353 0.353 0.370 0.353 0.353 23,225 0.3531 0.00%
2025-04-01 0 0.410 0.410 0.440 0.410 0.410 6,000 2,460 0.4100 0.353 0.353 0.379 0.353 0.353 6,967 0.3531 -1.20%
2025-03-31 0 0.415 0.405 0.430 - - 0 0 - 0.357 0.349 0.370 - - 0 - 0.00%
2025-03-28 0 0.415 0.415 0.420 0.410 0.425 66,000 27,740 0.4203 0.357 0.357 0.362 0.353 0.366 76,641 0.3619 -2.35%
2025-03-27 0 0.425 0.420 0.425 - - 0 0 - 0.366 0.362 0.366 - - 0 - 0.00%
2025-03-26 0 0.425 0.415 0.460 - - 0 0 - 0.366 0.357 0.396 - - 0 - 0.00%
2025-03-25 0 0.425 0.425 0.460 - - 0 0 - 0.366 0.366 0.396 - - 0 - 0.00%
2025-03-24 0 0.425 0.425 0.435 0.420 0.430 252,000 107,950 0.4284 0.366 0.366 0.375 0.362 0.370 292,629 0.3689 -5.56%
2025-03-21 0 0.450 0.430 0.470 - - 0 0 - 0.388 0.370 0.405 - - 0 - 0.00%
2025-03-20 0 0.450 0.415 0.470 - - 0 0 - 0.388 0.357 0.405 - - 0 - 0.00%
2025-03-19 0 0.450 0.405 0.450 - - 0 0 - 0.388 0.349 0.388 - - 0 - 0.00%
2025-03-18 0 0.450 0.405 0.450 0.400 0.450 96,000 38,890 0.4051 0.388 0.349 0.388 0.344 0.388 111,478 0.3489 2.27%
2025-03-17 0 0.440 0.435 0.450 - - 0 0 - 0.379 0.375 0.388 - - 0 - 0.00%
2025-03-14 0 0.440 0.420 0.440 0.445 0.450 58,000 26,000 0.4483 0.379 0.362 0.379 0.383 0.388 67,351 0.3860 -2.22%
2025-03-13 0 0.450 0.430 0.460 - - 0 0 - 0.388 0.370 0.396 - - 0 - 0.00%
2025-03-12 0 0.450 0.420 0.450 - - 0 0 - 0.388 0.362 0.388 - - 0 - 0.00%
2025-03-11 0 0.450 0.405 0.450 - - 0 0 - 0.388 0.349 0.388 - - 0 - -1.10%
2025-03-10 0 0.455 0.425 0.455 0.420 0.455 48,000 21,700 0.4521 0.392 0.366 0.392 0.362 0.392 55,739 0.3893 0.00%
2025-03-07 0 0.455 0.420 0.455 0.430 0.455 82,000 36,160 0.4410 0.392 0.362 0.392 0.370 0.392 95,221 0.3798 5.81%
2025-03-06 0 0.430 0.430 0.450 - - 0 0 - 0.370 0.370 0.388 - - 0 - 0.00%
2025-03-05 0 0.430 0.420 0.460 - - 0 0 - 0.370 0.362 0.396 - - 0 - 0.00%
2025-03-04 0 0.430 0.420 0.460 - - 0 0 - 0.370 0.362 0.396 - - 0 - 0.00%
2025-03-03 0 0.430 0.430 0.460 0.420 0.425 60,000 25,390 0.4232 0.370 0.370 0.396 0.362 0.366 69,674 0.3644 0.00%
2025-02-28 0 0.430 0.420 0.460 0.390 0.430 58,000 23,420 0.4038 0.370 0.362 0.396 0.336 0.370 67,351 0.3477 0.00%
2025-02-27 0 0.430 0.420 0.430 - - 0 0 - 0.370 0.362 0.370 - - 0 - 0.00%
2025-02-26 0 0.430 0.420 0.430 - - 0 0 - 0.370 0.362 0.370 - - 0 - -2.27%
2025-02-25 0 0.440 0.420 0.440 - - 0 0 - 0.379 0.362 0.379 - - 0 - 0.00%
2025-02-24 0 0.440 0.430 0.440 - - 0 0 - 0.379 0.370 0.379 - - 0 - 0.00%
2025-02-21 0 0.440 0.420 0.450 0.440 0.440 10,000 4,400 0.4400 0.379 0.362 0.388 0.379 0.379 11,612 0.3789 1.15%
2025-02-20 0 0.435 0.420 0.435 - - 0 0 - 0.375 0.362 0.375 - - 0 - 0.00%
2025-02-19 0 0.435 0.420 0.440 - - 0 0 - 0.375 0.362 0.379 - - 0 - 0.00%
2025-02-18 0 0.435 0.425 0.435 - - 0 0 - 0.375 0.366 0.375 - - 0 - -2.25%
2025-02-17 0 0.445 0.420 0.450 0.445 0.445 14,000 6,230 0.4450 0.383 0.362 0.388 0.383 0.383 16,257 0.3832 1.14%
2025-02-14 0 0.440 0.440 0.460 0.440 0.440 86,000 37,840 0.4400 0.379 0.379 0.396 0.379 0.379 99,865 0.3789 0.00%
2025-02-13 0 0.440 0.430 0.460 - - 0 0 - 0.379 0.370 0.396 - - 0 - 0.00%
2025-02-12 0 0.440 0.420 0.440 - - 0 0 - 0.379 0.362 0.379 - - 0 - 0.00%
2025-02-11 0 0.440 0.420 0.460 - - 0 0 - 0.379 0.362 0.396 - - 0 - 0.00%
2025-02-10 0 0.440 0.420 0.460 - - 0 0 - 0.379 0.362 0.396 - - 0 - 0.00%
2025-02-07 0 0.440 0.420 0.460 - - 0 0 - 0.379 0.362 0.396 - - 0 - 0.00%
2025-02-06 0 0.440 0.425 0.460 - - 0 0 - 0.379 0.366 0.396 - - 0 - 0.00%
2025-02-05 0 0.440 0.440 0.455 - - 0 0 - 0.379 0.379 0.392 - - 0 - 0.00%
2025-02-04 0 0.440 0.440 0.450 0.420 0.450 74,000 31,420 0.4246 0.379 0.379 0.388 0.362 0.388 85,931 0.3656 -4.35%
2025-02-03 0 0.460 0.450 0.460 - - 0 0 - 0.396 0.388 0.396 - - 0 - 0.00%
2025-01-28 0 0.460 0.460 0.470 - - 0 0 - 0.396 0.396 0.405 - - 0 - 2.22%
2025-01-27 0 0.450 0.420 0.470 - - 0 0 - 0.388 0.362 0.405 - - 0 - 0.00%
2025-01-24 0 0.450 0.420 0.450 0.450 0.450 8,000 3,600 0.4500 0.388 0.362 0.388 0.388 0.388 9,290 0.3875 0.00%
2025-01-23 0 0.450 0.420 0.470 - - 0 0 - 0.388 0.362 0.405 - - 0 - 0.00%
2025-01-22 0 0.450 0.420 0.450 0.445 0.450 14,000 6,290 0.4493 0.388 0.362 0.388 0.383 0.388 16,257 0.3869 7.14%
2025-01-21 0 0.420 0.420 0.440 0.420 0.445 30,000 12,900 0.4300 0.362 0.362 0.379 0.362 0.383 34,837 0.3703 -5.62%
2025-01-20 0 0.445 0.420 0.455 - - 0 0 - 0.383 0.362 0.392 - - 0 - 0.00%
2025-01-17 0 0.445 0.410 0.450 0.405 0.445 36,000 15,140 0.4206 0.383 0.353 0.388 0.349 0.383 41,804 0.3622 -1.11%
2025-01-16 0 0.450 0.420 0.455 0.450 0.450 2,000 900 0.4500 0.388 0.362 0.392 0.388 0.388 2,322 0.3875 4.65%
2025-01-15 0 0.430 0.420 0.455 - - 0 0 - 0.370 0.362 0.392 - - 0 - 0.00%
2025-01-14 0 0.430 0.425 0.445 0.420 0.455 38,000 16,310 0.4292 0.370 0.366 0.383 0.362 0.392 44,127 0.3696 -2.27%
2025-01-13 0 0.440 0.420 0.455 - - 0 0 - 0.379 0.362 0.392 - - 0 - 0.00%
2025-01-10 0 0.440 0.430 0.450 0.440 0.450 140,000 62,740 0.4481 0.379 0.370 0.388 0.379 0.388 162,572 0.3859 -2.22%
2025-01-09 0 0.450 0.425 0.455 - - 0 0 - 0.388 0.366 0.392 - - 0 - 0.00%
2025-01-08 0 0.450 0.420 0.455 - - 0 0 - 0.388 0.362 0.392 - - 0 - 0.00%
2025-01-07 0 0.450 0.420 0.455 - - 0 0 - 0.388 0.362 0.392 - - 0 - 0.00%
2025-01-06 0 0.450 0.420 0.455 - - 0 0 - 0.388 0.362 0.392 - - 0 - 0.00%
2025-01-03 0 0.450 0.420 0.455 - - 0 0 - 0.388 0.362 0.392 - - 0 - 0.00%
2025-01-02 0 0.450 0.415 0.455 - - 0 0 - 0.388 0.357 0.392 - - 0 - 0.00%
2024-12-31 0 0.450 0.410 0.450 - - 0 0 - 0.388 0.353 0.388 - - 0 - 0.00%
2024-12-30 0 0.450 0.410 0.455 - - 0 0 - 0.388 0.353 0.392 - - 0 - 0.00%
2024-12-27 0 0.450 0.450 0.455 0.435 0.455 142,000 63,690 0.4485 0.388 0.388 0.392 0.375 0.392 164,894 0.3862 2.27%
2024-12-24 0 0.440 0.440 0.460 - - 0 0 - 0.379 0.379 0.396 - - 0 - 0.00%
2024-12-23 0 0.440 0.405 0.460 0.430 0.440 60,000 26,200 0.4367 0.379 0.349 0.396 0.370 0.379 69,674 0.3760 0.00%
2024-12-20 0 0.440 0.400 0.450 - - 0 0 - 0.379 0.344 0.388 - - 0 - 0.00%
2024-12-19 0 0.440 0.400 0.470 - - 0 0 - 0.379 0.344 0.405 - - 0 - 0.00%
2024-12-18 0 0.440 0.400 0.460 - - 0 0 - 0.379 0.344 0.396 - - 0 - 0.00%
2024-12-17 0 0.440 0.400 0.470 - - 0 0 - 0.379 0.344 0.405 - - 0 - 0.00%
2024-12-16 0 0.440 0.440 0.455 0.430 0.440 22,000 9,660 0.4391 0.379 0.379 0.392 0.370 0.379 25,547 0.3781 4.76%
2024-12-13 0 0.420 0.405 0.450 - - 0 0 - 0.362 0.349 0.388 - - 0 - 0.00%
2024-12-12 0 0.420 0.400 0.450 - - 0 0 - 0.362 0.344 0.388 - - 0 - 0.00%
2024-12-11 0 0.420 0.410 0.440 - - 0 0 - 0.362 0.353 0.379 - - 0 - 0.00%
2024-12-10 0 0.420 0.420 0.440 0.420 0.420 12,000 5,040 0.4200 0.362 0.362 0.379 0.362 0.362 13,935 0.3617 0.00%
2024-12-09 0 0.420 0.390 0.430 0.420 0.420 30,000 12,600 0.4200 0.362 0.336 0.370 0.362 0.362 34,837 0.3617 5.00%
2024-12-06 0 0.400 0.370 0.400 0.395 0.400 82,000 32,750 0.3994 0.344 0.319 0.344 0.340 0.344 95,221 0.3439 1.27%
2024-12-05 0 0.395 0.370 0.400 0.360 0.395 40,000 14,560 0.3640 0.340 0.319 0.344 0.310 0.340 46,449 0.3135 -1.25%
2024-12-04 0 0.400 0.365 0.400 0.400 0.400 56,000 22,400 0.4000 0.344 0.314 0.344 0.344 0.344 65,029 0.3445 5.26%
2024-12-03 0 0.380 0.355 0.380 - - 0 0 - 0.327 0.306 0.327 - - 0 - 0.00%
2024-12-02 0 0.380 0.355 0.380 0.360 0.380 10,000 3,640 0.3640 0.327 0.306 0.327 0.310 0.327 11,612 0.3135 1.33%
2024-11-29 0 0.375 0.350 0.375 0.375 0.375 50,000 17,740 0.3548 0.323 0.301 0.323 0.323 0.323 58,061 0.3055 4.17%
2024-11-28 0 0.360 0.330 0.380 - - 0 0 - 0.310 0.284 0.327 - - 0 - 0.00%
2024-11-27 0 0.360 0.345 0.365 - - 0 0 - 0.310 0.297 0.314 - - 0 - 0.00%
2024-11-26 0 0.360 0.330 0.370 - - 0 0 - 0.310 0.284 0.319 - - 0 - 0.00%
2024-11-25 0 0.360 0.350 0.360 0.335 0.360 18,000 6,260 0.3478 0.310 0.301 0.310 0.288 0.310 20,902 0.2995 0.00%
2024-11-22 0 0.360 0.340 0.380 - - 0 0 - 0.310 0.293 0.327 - - 0 - 0.00%
2024-11-21 0 0.360 0.350 0.380 - - 0 0 - 0.310 0.301 0.327 - - 0 - 0.00%
2024-11-20 0 0.360 0.360 0.370 - - 0 0 - 0.310 0.310 0.319 - - 0 - 1.41%
2024-11-19 0 0.355 0.345 0.370 - - 0 0 - 0.306 0.297 0.319 - - 0 - 0.00%
2024-11-18 0 0.355 0.335 0.380 - - 0 0 - 0.306 0.288 0.327 - - 0 - 0.00%
2024-11-15 0 0.355 0.350 0.380 - - 0 0 - 0.306 0.301 0.327 - - 0 - 0.00%
2024-11-14 0 0.355 0.350 0.380 - - 0 0 - 0.306 0.301 0.327 - - 0 - 0.00%
2024-11-13 0 0.355 0.350 0.380 - - 0 0 - 0.306 0.301 0.327 - - 0 - 0.00%
2024-11-12 0 0.355 0.355 0.390 0.350 0.350 4,000 1,400 0.3500 0.306 0.306 0.336 0.301 0.301 4,645 0.3014 -7.79%
2024-11-11 0 0.385 0.360 0.385 0.350 0.385 70,000 26,110 0.3730 0.332 0.310 0.332 0.301 0.332 81,286 0.3212 5.48%
2024-11-08 0 0.365 0.350 0.390 - - 0 0 - 0.314 0.301 0.336 - - 0 - 0.00%
2024-11-07 0 0.365 0.360 0.380 0.365 0.370 42,000 15,510 0.3693 0.314 0.310 0.327 0.314 0.319 48,771 0.3180 -1.35%
2024-11-06 0 0.370 0.370 0.390 0.370 0.390 4,000 1,520 0.3800 0.319 0.319 0.336 0.319 0.336 4,645 0.3272 -5.13%
2024-11-05 0 0.390 0.370 0.390 - - 0 0 - 0.336 0.319 0.336 - - 0 - 0.00%
2024-11-04 0 0.390 0.370 0.390 0.385 0.390 4,000 1,550 0.3875 0.336 0.319 0.336 0.332 0.336 4,645 0.3337 4.00%
2024-11-01 0 0.375 0.360 0.390 - - 0 0 - 0.323 0.310 0.336 - - 0 - 0.00%
2024-10-31 0 0.375 0.360 0.390 - - 0 0 - 0.323 0.310 0.336 - - 0 - 0.00%
2024-10-30 0 0.375 0.360 0.390 - - 0 0 - 0.323 0.310 0.336 - - 0 - 0.00%
2024-10-29 0 0.375 0.360 0.390 - - 0 0 - 0.323 0.310 0.336 - - 0 - 0.00%
2024-10-28 0 0.375 0.360 0.390 - - 0 0 - 0.323 0.310 0.336 - - 0 - 0.00%
2024-10-25 0 0.375 0.355 0.380 0.355 0.375 26,000 9,270 0.3565 0.323 0.306 0.327 0.306 0.323 30,192 0.3070 2.74%
2024-10-24 0 0.365 0.350 0.400 - - 0 0 - 0.314 0.301 0.344 - - 0 - 0.00%
2024-10-23 0 0.365 0.350 0.380 0.365 0.375 26,000 9,730 0.3742 0.314 0.301 0.327 0.314 0.323 30,192 0.3223 2.82%
2024-10-22 0 0.355 0.345 0.380 - - 0 0 - 0.306 0.297 0.327 - - 0 - 0.00%
2024-10-21 0 0.355 0.355 0.385 - - 0 0 - 0.306 0.306 0.332 - - 0 - 1.43%
2024-10-18 0 0.350 0.340 0.370 0.350 0.350 52,000 18,200 0.3500 0.301 0.293 0.319 0.301 0.301 60,384 0.3014 0.00%
2024-10-17 0 0.350 0.350 0.380 0.345 0.370 326,000 113,970 0.3496 0.301 0.301 0.327 0.297 0.319 378,560 0.3011 -2.78%
2024-10-16 0 0.360 0.360 0.380 - - 0 0 - 0.310 0.310 0.327 - - 0 - 0.00%
2024-10-15 0 0.360 0.360 0.380 - - 0 0 - 0.310 0.310 0.327 - - 0 - 0.00%
2024-10-14 0 0.360 0.360 0.400 - - 0 0 - 0.310 0.310 0.344 - - 0 - 0.00%
2024-10-10 0 0.360 0.340 0.400 - - 0 0 - 0.310 0.293 0.344 - - 0 - 0.00%
2024-10-09 0 0.360 0.340 0.385 0.330 0.360 170,000 60,220 0.3542 0.310 0.293 0.332 0.284 0.310 197,408 0.3051 0.00%
2024-10-08 0 0.360 0.335 0.360 0.360 0.360 96,000 34,560 0.3600 0.310 0.288 0.310 0.310 0.310 111,478 0.3100 0.00%
2024-10-07 0 0.360 0.360 0.380 - - 0 0 - 0.310 0.310 0.327 - - 0 - 0.00%
2024-10-04 0 0.360 0.335 0.380 0.360 0.360 102,000 36,720 0.3600 0.310 0.288 0.327 0.310 0.310 118,445 0.3100 0.00%
2024-10-03 0 0.360 0.360 0.380 0.360 0.365 70,000 25,350 0.3621 0.310 0.310 0.327 0.310 0.314 81,286 0.3119 -1.37%
2024-10-02 0 0.365 0.365 0.380 0.360 0.380 150,000 55,090 0.3673 0.314 0.314 0.327 0.310 0.327 174,184 0.3163 -3.95%
2024-09-30 0 0.380 0.375 0.380 0.360 0.420 416,000 155,510 0.3738 0.327 0.323 0.327 0.310 0.362 483,070 0.3219 -9.52%
2024-09-27 0 0.420 0.420 0.450 - - 0 0 - 0.362 0.362 0.388 - - 0 - 0.00%
2024-09-26 0 0.420 0.420 0.450 - - 0 0 - 0.362 0.362 0.388 - - 0 - 0.00%
2024-09-25 0 0.420 0.420 0.445 - - 0 0 - 0.362 0.362 0.383 - - 0 - 0.00%
2024-09-24 0 0.420 0.420 0.435 - - 0 0 - 0.362 0.362 0.375 - - 0 - 0.00%
2024-09-23 0 0.420 0.420 0.440 0.420 0.420 10,000 4,200 0.4200 0.362 0.362 0.379 0.362 0.362 11,612 0.3617 -4.55%
2024-09-20 0 0.440 0.400 0.440 - - 0 0 - 0.379 0.344 0.379 - - 0 - 0.00%
2024-09-19 0 0.440 0.400 0.450 - - 0 0 - 0.379 0.344 0.388 - - 0 - 0.00%
2024-09-17 0 0.440 0.410 0.440 0.440 0.440 40,000 17,600 0.4400 0.379 0.353 0.379 0.379 0.379 46,449 0.3789 0.00%
2024-09-16 0 0.440 0.400 0.450 - - 0 0 - 0.379 0.344 0.388 - - 0 - 0.00%
2024-09-13 0 0.440 0.400 0.440 - - 0 0 - 0.379 0.344 0.379 - - 0 - 0.00%
2024-09-12 0 0.440 0.400 0.455 0.420 0.440 30,000 12,980 0.4327 0.379 0.344 0.392 0.362 0.379 34,837 0.3726 6.02%
2024-09-11 0 0.415 0.400 0.415 0.400 0.420 4,000 1,640 0.4100 0.357 0.344 0.357 0.344 0.362 4,645 0.3531 -1.19%
2024-09-10 0 0.420 0.400 0.450 - - 0 0 - 0.362 0.344 0.388 - - 0 - -0.00%
2024-09-09 0 0.440 0.440 0.465 - - 0 0 - 0.362 0.362 0.382 - - 0 - 0.00%
2024-09-05 0 0.440 0.420 0.440 - - 0 0 - 0.362 0.345 0.362 - - 0 - 0.00%
2024-09-04 0 0.440 0.420 0.440 - - 0 0 - 0.362 0.345 0.362 - - 0 - 0.00%
2024-09-03 0 0.440 0.420 0.450 - - 0 0 - 0.362 0.345 0.370 - - 0 - 0.00%
2024-09-02 0 0.440 0.440 0.465 0.440 0.440 40,000 17,600 0.4400 0.362 0.362 0.382 0.362 0.362 48,661 0.3617 0.00%
2024-08-30 0 0.440 0.440 0.455 0.440 0.440 46,000 20,240 0.4400 0.362 0.362 0.374 0.362 0.362 55,960 0.3617 0.00%
2024-08-29 0 0.440 0.420 0.450 - - 0 0 - 0.362 0.345 0.370 - - 0 - 0.00%
2024-08-28 0 0.440 0.420 0.450 - - 0 0 - 0.362 0.345 0.370 - - 0 - 0.00%
2024-08-27 0 0.440 0.420 0.455 - - 0 0 - 0.362 0.345 0.374 - - 0 - 0.00%
2024-08-26 0 0.440 0.415 0.455 - - 0 0 - 0.362 0.341 0.374 - - 0 - 0.00%
2024-08-23 0 0.440 0.420 0.455 - - 0 0 - 0.362 0.345 0.374 - - 0 - 0.00%
2024-08-22 0 0.440 0.420 0.440 0.440 0.440 4,000 1,760 0.4400 0.362 0.345 0.362 0.362 0.362 4,866 0.3617 0.00%
2024-08-21 0 0.440 0.440 0.465 - - 0 0 - 0.362 0.362 0.382 - - 0 - 0.00%
2024-08-20 0 0.440 0.440 0.465 - - 0 0 - 0.362 0.362 0.382 - - 0 - 0.00%
2024-08-19 0 0.440 0.420 0.465 0.400 0.440 20,000 8,400 0.4200 0.362 0.345 0.382 0.329 0.362 24,330 0.3452 0.00%
2024-08-16 0 0.440 0.415 0.465 - - 0 0 - 0.362 0.341 0.382 - - 0 - 0.00%
2024-08-15 0 0.440 0.400 0.460 - - 0 0 - 0.362 0.329 0.378 - - 0 - 0.00%
2024-08-14 0 0.440 0.415 0.460 - - 0 0 - 0.362 0.341 0.378 - - 0 - 0.00%
2024-08-13 0 0.440 0.400 0.450 - - 0 0 - 0.362 0.329 0.370 - - 0 - 0.00%
2024-08-12 0 0.440 0.410 0.460 - - 0 0 - 0.362 0.337 0.378 - - 0 - 0.00%
2024-08-09 0 0.440 0.420 0.460 - - 0 0 - 0.362 0.345 0.378 - - 0 - 0.00%
2024-08-08 0 0.440 0.410 0.460 - - 0 0 - 0.362 0.337 0.378 - - 0 - 0.00%
2024-08-07 0 0.440 0.410 0.450 - - 0 0 - 0.362 0.337 0.370 - - 0 - 0.00%
2024-08-06 0 0.440 0.410 0.450 - - 0 0 - 0.362 0.337 0.370 - - 0 - 0.00%
2024-08-05 0 0.440 0.400 0.450 0.440 0.440 20,000 8,800 0.4400 0.362 0.329 0.370 0.362 0.362 24,330 0.3617 0.00%
2024-08-02 0 0.440 0.420 0.440 - - 0 0 - 0.362 0.345 0.362 - - 0 - 0.00%
2024-08-01 0 0.440 0.420 0.440 0.440 0.440 20,000 8,800 0.4400 0.362 0.345 0.362 0.362 0.362 24,330 0.3617 1.15%
2024-07-31 0 0.435 0.400 0.450 - - 0 0 - 0.358 0.329 0.370 - - 0 - 0.00%
2024-07-30 0 0.435 0.400 0.445 - - 0 0 - 0.358 0.329 0.366 - - 0 - 0.00%
2024-07-29 0 0.435 0.435 0.440 0.435 0.435 4,000 1,740 0.4350 0.358 0.358 0.362 0.358 0.358 4,866 0.3576 2.35%
2024-07-26 0 0.425 0.420 0.440 - - 0 0 - 0.349 0.345 0.362 - - 0 - 0.00%
2024-07-25 0 0.425 0.425 0.440 - - 0 0 - 0.349 0.349 0.362 - - 0 - 0.00%
2024-07-24 0 0.425 0.400 0.440 0.405 0.425 8,000 3,320 0.4150 0.349 0.329 0.362 0.333 0.349 9,732 0.3411 4.94%
2024-07-23 0 0.405 0.400 0.440 0.400 0.415 56,000 22,690 0.4052 0.333 0.329 0.362 0.329 0.341 68,125 0.3331 1.25%
2024-07-22 0 0.400 0.400 0.410 0.400 0.400 4,000 1,600 0.4000 0.329 0.329 0.337 0.329 0.329 4,866 0.3288 0.00%
2024-07-19 0 0.400 0.400 0.420 0.400 0.400 40,000 16,000 0.4000 0.329 0.329 0.345 0.329 0.329 48,661 0.3288 3.90%
2024-07-18 0 0.385 0.360 0.420 - - 0 0 - 0.316 0.296 0.345 - - 0 - 0.00%
2024-07-17 0 0.385 0.360 0.405 - - 0 0 - 0.316 0.296 0.333 - - 0 - 0.00%
2024-07-16 0 0.385 0.385 0.420 - - 0 0 - 0.316 0.316 0.345 - - 0 - 1.32%
2024-07-15 0 0.380 0.380 0.420 0.380 0.380 20,000 7,600 0.3800 0.312 0.312 0.345 0.312 0.312 24,330 0.3124 0.00%
2024-07-12 0 0.380 0.380 0.405 - - 0 0 - 0.312 0.312 0.333 - - 0 - 2.70%
2024-07-11 0 0.370 0.370 0.405 - - 0 0 - 0.304 0.304 0.333 - - 0 - 0.00%
2024-07-10 0 0.370 0.370 0.415 0.370 0.385 12,000 4,590 0.3825 0.304 0.304 0.341 0.304 0.316 14,598 0.3144 -3.90%
2024-07-09 0 0.385 0.385 0.430 - - 0 0 - 0.316 0.316 0.353 - - 0 - 0.00%
2024-07-08 0 0.385 0.385 0.430 0.380 0.380 14,000 5,320 0.3800 0.316 0.316 0.353 0.312 0.312 17,031 0.3124 1.32%
2024-07-05 0 0.380 0.365 0.430 - - 0 0 - 0.312 0.300 0.353 - - 0 - 0.00%
2024-07-04 0 0.380 0.365 0.380 0.350 0.380 122,000 45,760 0.3751 0.312 0.300 0.312 0.288 0.312 148,416 0.3083 -10.59%
2024-07-03 0 0.425 0.360 0.425 - - 0 0 - 0.349 0.296 0.349 - - 0 - 0.00%
2024-07-02 0 0.425 0.360 0.440 - - 0 0 - 0.349 0.296 0.362 - - 0 - 0.00%
2024-06-28 0 0.425 0.360 0.420 0.425 0.425 2,000 850 0.4250 0.349 0.296 0.345 0.349 0.349 2,433 0.3494 0.00%
2024-06-27 0 0.425 0.370 0.425 - - 0 0 - 0.349 0.304 0.349 - - 0 - 0.00%
2024-06-26 0 0.425 0.370 0.425 - - 0 0 - 0.349 0.304 0.349 - - 0 - -1.16%
2024-06-25 0 0.430 0.360 0.440 - - 0 0 - 0.353 0.296 0.362 - - 0 - 0.00%
2024-06-24 0 0.430 0.360 0.440 - - 0 0 - 0.353 0.296 0.362 - - 0 - 0.00%
2024-06-21 0 0.430 0.360 0.440 - - 0 0 - 0.353 0.296 0.362 - - 0 - 0.00%
2024-06-20 0 0.430 0.370 0.430 - - 0 0 - 0.353 0.304 0.353 - - 0 - -1.15%
2024-06-19 0 0.435 0.360 0.440 - - 0 0 - 0.358 0.296 0.362 - - 0 - 0.00%
2024-06-18 0 0.435 0.360 0.435 - - 0 0 - 0.358 0.296 0.358 - - 0 - 0.00%
2024-06-17 0 0.435 0.360 0.445 - - 0 0 - 0.358 0.296 0.366 - - 0 - 0.00%
2024-06-14 0 0.435 0.355 0.440 0.305 0.435 12,000 3,920 0.3267 0.358 0.292 0.362 0.251 0.358 14,598 0.2685 3.57%
2024-06-13 0 0.420 0.355 0.440 - - 0 0 - 0.345 0.292 0.362 - - 0 - 0.00%
2024-06-12 0 0.420 0.350 0.440 - - 0 0 - 0.345 0.288 0.362 - - 0 - 0.00%
2024-06-11 0 0.420 0.355 0.440 - - 0 0 - 0.345 0.292 0.362 - - 0 - 0.00%
2024-06-07 0 0.420 0.400 0.430 0.400 0.435 28,000 11,690 0.4175 0.345 0.329 0.353 0.329 0.358 34,063 0.3432 -4.55%
2024-06-06 0 0.440 0.390 0.440 - - 0 0 - 0.362 0.321 0.362 - - 0 - 0.00%
2024-06-05 0 0.440 0.380 0.440 - - 0 0 - 0.362 0.312 0.362 - - 0 - 0.00%
2024-06-04 0 0.440 0.385 0.440 - - 0 0 - 0.362 0.316 0.362 - - 0 - 0.00%
2024-06-03 0 0.440 0.375 0.450 - - 0 0 - 0.362 0.308 0.370 - - 0 - 0.00%
2024-05-31 0 0.440 0.385 0.440 - - 0 0 - 0.362 0.316 0.362 - - 0 - 0.00%
2024-05-30 0 0.440 0.400 0.445 0.400 0.440 8,000 3,280 0.4100 0.362 0.329 0.366 0.329 0.362 9,732 0.3370 7.32%
2024-05-29 0 0.410 0.410 0.465 0.410 0.460 54,000 22,880 0.4237 0.337 0.337 0.382 0.337 0.378 65,692 0.3483 -6.82%
2024-05-28 0 0.520 0.485 0.520 - - 0 0 - 0.362 0.337 0.362 - - 0 - 0.00%
2024-05-27 0 0.520 0.480 0.520 0.510 0.520 22,000 11,400 0.5182 0.362 0.334 0.362 0.355 0.362 31,630 0.3604 4.00%
2024-05-24 0 0.500 0.480 0.520 - - 0 0 - 0.348 0.334 0.362 - - 0 - 0.00%
2024-05-23 0 0.500 0.480 0.540 - - 0 0 - 0.348 0.334 0.376 - - 0 - 0.00%
2024-05-22 0 0.500 0.485 0.540 0.485 0.500 28,000 13,840 0.4943 0.348 0.337 0.376 0.337 0.348 40,256 0.3438 0.00%
2024-05-21 0 0.500 0.500 0.540 0.500 0.500 2,000 1,000 0.5000 0.348 0.348 0.376 0.348 0.348 2,875 0.3478 0.00%
2024-05-20 0 0.500 0.490 0.500 0.500 0.510 60,000 30,140 0.5023 0.348 0.341 0.348 0.348 0.355 86,262 0.3494 0.00%
2024-05-17 0 0.500 0.500 0.520 0.500 0.500 20,000 10,000 0.5000 0.348 0.348 0.362 0.348 0.348 28,754 0.3478 -3.85%
2024-05-16 0 0.520 0.495 0.530 - - 0 0 - 0.362 0.344 0.369 - - 0 - 0.00%
2024-05-14 0 0.520 0.520 0.530 0.500 0.530 80,000 41,560 0.5195 0.362 0.362 0.369 0.348 0.369 115,017 0.3613 4.00%
2024-05-13 0 0.500 0.490 0.500 0.500 0.500 20,000 10,000 0.5000 0.348 0.341 0.348 0.348 0.348 28,754 0.3478 1.01%
2024-05-10 0 0.495 0.495 0.530 - - 0 0 - 0.344 0.344 0.369 - - 0 - 0.00%
2024-05-09 0 0.495 0.470 0.495 0.500 0.500 10,000 5,000 0.5000 0.344 0.327 0.344 0.348 0.348 14,377 0.3478 0.00%
2024-05-08 0 0.495 0.470 0.530 - - 0 0 - 0.344 0.327 0.369 - - 0 - 0.00%
2024-05-07 0 0.495 0.445 0.530 - - 0 0 - 0.344 0.310 0.369 - - 0 - 0.00%
2024-05-06 0 0.495 0.460 0.530 - - 0 0 - 0.344 0.320 0.369 - - 0 - 0.00%
2024-05-03 0 0.495 0.470 0.530 - - 0 0 - 0.344 0.327 0.369 - - 0 - 0.00%
2024-05-02 0 0.495 0.495 0.530 0.495 0.500 58,000 28,760 0.4959 0.344 0.344 0.369 0.344 0.348 83,387 0.3449 0.00%
2024-04-30 0 0.495 0.460 0.495 - - 0 0 - 0.344 0.320 0.344 - - 0 - 0.00%
2024-04-29 0 0.495 0.420 0.530 - - 0 0 - 0.344 0.292 0.369 - - 0 - 0.00%
2024-04-26 0 0.495 0.475 0.510 - - 0 0 - 0.344 0.330 0.355 - - 0 - 0.00%
2024-04-25 0 0.495 0.465 0.530 - - 0 0 - 0.344 0.323 0.369 - - 0 - 0.00%
2024-04-24 0 0.495 0.470 0.530 - - 0 0 - 0.344 0.327 0.369 - - 0 - 0.00%
2024-04-23 0 0.495 0.470 0.530 - - 0 0 - 0.344 0.327 0.369 - - 0 - 0.00%
2024-04-22 0 0.495 0.470 0.520 - - 0 0 - 0.344 0.327 0.362 - - 0 - 0.00%
2024-04-19 0 0.495 0.470 0.495 0.470 0.520 56,000 28,220 0.5039 0.344 0.327 0.344 0.327 0.362 80,512 0.3505 3.13%
2024-04-18 0 0.480 0.440 0.530 - - 0 0 - 0.334 0.306 0.369 - - 0 - 0.00%
2024-04-17 0 0.480 0.430 0.480 - - 0 0 - 0.334 0.299 0.334 - - 0 - 0.00%
2024-04-16 0 0.480 0.440 0.480 0.480 0.480 6,000 2,880 0.4800 0.334 0.306 0.334 0.334 0.334 8,626 0.3339 0.00%
2024-04-15 0 0.480 0.445 0.500 - - 0 0 - 0.334 0.310 0.348 - - 0 - 0.00%
2024-04-12 0 0.480 0.460 0.480 0.480 0.480 6,000 2,880 0.4800 0.334 0.320 0.334 0.334 0.334 8,626 0.3339 1.05%
2024-04-11 0 0.475 0.455 0.475 0.475 0.480 80,000 38,100 0.4763 0.330 0.316 0.330 0.330 0.334 115,017 0.3313 1.06%
2024-04-10 0 0.470 0.450 0.470 0.475 0.475 6,000 2,850 0.4750 0.327 0.313 0.327 0.330 0.330 8,626 0.3304 0.00%
2024-04-09 0 0.470 0.460 0.470 0.465 0.475 110,000 51,690 0.4699 0.327 0.320 0.327 0.323 0.330 158,148 0.3268 2.17%
2024-04-08 0 0.460 0.450 0.465 0.460 0.460 20,000 9,200 0.4600 0.320 0.313 0.323 0.320 0.320 28,754 0.3200 2.22%
2024-04-05 0 0.450 0.445 0.465 - - 0 0 - 0.313 0.310 0.323 - - 0 - 1.12%
2024-04-03 0 0.445 0.445 0.465 0.440 0.440 28,000 12,320 0.4400 0.310 0.310 0.323 0.306 0.306 40,256 0.3060 -2.20%
2024-04-02 0 0.455 0.455 0.465 0.450 0.455 120,000 54,090 0.4508 0.316 0.316 0.323 0.313 0.316 172,525 0.3135 -1.09%
2024-03-28 0 0.460 0.415 0.465 - - 0 0 - 0.320 0.289 0.323 - - 0 - 0.00%
2024-03-27 0 0.460 0.455 0.465 0.460 0.460 100,000 46,000 0.4600 0.320 0.316 0.323 0.320 0.320 143,771 0.3200 3.37%
2024-03-26 0 0.445 0.445 0.455 - - 0 0 - 0.310 0.310 0.316 - - 0 - 0.00%
2024-03-25 0 0.445 0.440 0.465 0.430 0.460 438,000 197,120 0.4500 0.310 0.306 0.323 0.299 0.320 629,716 0.3130 8.54%
2024-03-22 0 0.410 0.400 0.435 - - 0 0 - 0.285 0.278 0.303 - - 0 - 0.00%
2024-03-21 0 0.410 0.400 0.410 - - 0 0 - 0.285 0.278 0.285 - - 0 - -2.38%
2024-03-20 0 0.420 0.380 0.425 0.380 0.400 26,000 10,280 0.3954 0.292 0.264 0.296 0.264 0.278 37,380 0.2750 5.00%
2024-03-19 0 0.400 0.390 0.425 - - 0 0 - 0.278 0.271 0.296 - - 0 - 0.00%
2024-03-18 0 0.400 0.385 0.425 - - 0 0 - 0.278 0.268 0.296 - - 0 - 0.00%
2024-03-15 0 0.400 0.385 0.420 0.400 0.405 58,000 23,330 0.4022 0.278 0.268 0.292 0.278 0.282 83,387 0.2798 0.00%
2024-03-14 0 0.400 0.400 0.440 - - 0 0 - 0.278 0.278 0.306 - - 0 - 0.00%
2024-03-13 0 0.400 0.380 0.440 - - 0 0 - 0.278 0.264 0.306 - - 0 - 0.00%
2024-03-12 0 0.400 0.380 0.400 - - 0 0 - 0.278 0.264 0.278 - - 0 - 0.00%
2024-03-11 0 0.400 0.380 0.400 0.400 0.400 40,000 16,000 0.4000 0.278 0.264 0.278 0.278 0.278 57,508 0.2782 6.67%
2024-03-08 0 0.375 0.375 0.400 0.365 0.400 100,000 37,900 0.3790 0.261 0.261 0.278 0.254 0.278 143,771 0.2636 1.35%
2024-03-07 0 0.370 0.360 0.410 - - 0 0 - 0.257 0.250 0.285 - - 0 - 0.00%
2024-03-06 0 0.370 0.360 0.410 - - 0 0 - 0.257 0.250 0.285 - - 0 - 0.00%
2024-03-05 0 0.370 0.370 0.400 0.355 0.355 2,000 710 0.3550 0.257 0.257 0.278 0.247 0.247 2,875 0.2469 2.78%
2024-03-04 0 0.360 0.350 0.360 - - 0 0 - 0.250 0.243 0.250 - - 0 - 0.00%
2024-03-01 0 0.360 0.335 0.410 - - 0 0 - 0.250 0.233 0.285 - - 0 - 0.00%
2024-02-29 0 0.360 0.335 0.410 - - 0 0 - 0.250 0.233 0.285 - - 0 - 0.00%
2024-02-28 0 0.360 0.335 0.405 - - 0 0 - 0.250 0.233 0.282 - - 0 - 0.00%
2024-02-27 0 0.360 0.335 0.410 - - 0 0 - 0.250 0.233 0.285 - - 0 - 0.00%
2024-02-26 0 0.360 0.335 0.395 - - 0 0 - 0.250 0.233 0.275 - - 0 - 0.00%
2024-02-23 0 0.360 0.335 0.360 0.365 0.365 2,000 730 0.3650 0.250 0.233 0.250 0.254 0.254 2,875 0.2539 -2.70%
2024-02-22 0 0.370 0.370 0.410 0.365 0.370 20,000 7,310 0.3655 0.257 0.257 0.285 0.254 0.257 28,754 0.2542 -7.50%
2024-02-21 0 0.400 0.365 0.400 0.400 0.400 2,000 800 0.4000 0.278 0.254 0.278 0.278 0.278 2,875 0.2782 5.26%
2024-02-20 0 0.380 0.365 0.380 0.380 0.380 106,000 40,280 0.3800 0.264 0.254 0.264 0.264 0.264 152,397 0.2643 0.00%
2024-02-19 0 0.380 0.365 0.400 0.380 0.380 30,000 11,400 0.3800 0.264 0.254 0.278 0.264 0.264 43,131 0.2643 -5.00%
2024-02-16 0 0.400 0.380 0.410 0.400 0.400 4,000 1,600 0.4000 0.278 0.264 0.285 0.278 0.278 5,751 0.2782 0.00%
2024-02-15 0 0.400 0.375 0.415 - - 0 0 - 0.278 0.261 0.289 - - 0 - 0.00%
2024-02-14 0 0.400 0.335 0.420 - - 0 0 - 0.278 0.233 0.292 - - 0 - 0.00%
2024-02-09 0 0.400 0.330 0.440 - - 0 0 - 0.278 0.230 0.306 - - 0 - 0.00%
2024-02-08 0 0.400 0.330 0.415 - - 0 0 - 0.278 0.230 0.289 - - 0 - 0.00%
2024-02-07 0 0.400 0.375 0.415 - - 0 0 - 0.278 0.261 0.289 - - 0 - 0.00%
2024-02-06 0 0.400 0.330 0.415 - - 0 0 - 0.278 0.230 0.289 - - 0 - 0.00%
2024-02-05 0 0.400 0.330 0.415 - - 0 0 - 0.278 0.230 0.289 - - 0 - 0.00%
2024-02-02 0 0.400 0.345 0.420 - - 0 0 - 0.278 0.240 0.292 - - 0 - 0.00%
2024-02-01 0 0.400 0.335 0.400 0.400 0.400 20,000 8,000 0.4000 0.278 0.233 0.278 0.278 0.278 28,754 0.2782 5.26%
2024-01-31 0 0.380 0.350 0.400 - - 0 0 - 0.264 0.243 0.278 - - 0 - 0.00%
2024-01-30 0 0.380 0.360 0.415 - - 0 0 - 0.264 0.250 0.289 - - 0 - 0.00%
2024-01-29 0 0.380 0.360 0.380 0.380 0.380 8,000 3,040 0.3800 0.264 0.250 0.264 0.264 0.264 11,502 0.2643 -10.59%
2024-01-26 0 0.425 0.360 0.425 0.445 0.445 2,000 890 0.4450 0.296 0.250 0.296 0.310 0.310 2,875 0.3095 4.94%
2024-01-25 0 0.405 0.405 0.425 0.395 0.400 76,000 30,180 0.3971 0.282 0.282 0.296 0.275 0.278 109,266 0.2762 1.25%
2024-01-24 0 0.400 0.400 0.450 - - 0 0 - 0.278 0.278 0.313 - - 0 - 0.00%
2024-01-23 0 0.400 0.400 0.455 - - 0 0 - 0.278 0.278 0.316 - - 0 - 0.00%
2024-01-22 0 0.400 0.340 0.465 - - 0 0 - 0.278 0.236 0.323 - - 0 - 0.00%
2024-01-19 0 0.400 0.385 0.445 - - 0 0 - 0.278 0.268 0.310 - - 0 - 0.00%
2024-01-18 0 0.400 0.380 0.450 - - 0 0 - 0.278 0.264 0.313 - - 0 - 0.00%
2024-01-17 0 0.400 0.340 0.400 0.400 0.400 6,000 2,400 0.4000 0.278 0.236 0.278 0.278 0.278 8,626 0.2782 0.00%
2024-01-16 0 0.400 0.400 0.445 - - 0 0 - 0.278 0.278 0.310 - - 0 - 0.00%
2024-01-15 0 0.400 0.350 0.450 - - 0 0 - 0.278 0.243 0.313 - - 0 - 0.00%
2024-01-12 0 0.400 0.400 0.450 - - 0 0 - 0.278 0.278 0.313 - - 0 - 0.00%
2024-01-11 0 0.400 0.350 0.450 - - 0 0 - 0.278 0.243 0.313 - - 0 - 0.00%
2024-01-10 0 0.400 0.350 0.450 - - 0 0 - 0.278 0.243 0.313 - - 0 - 0.00%
2024-01-09 0 0.400 0.355 0.445 0.400 0.400 30,000 12,000 0.4000 0.278 0.247 0.310 0.278 0.278 43,131 0.2782 0.00%
2024-01-08 0 0.400 0.375 0.400 0.440 0.440 4,000 1,760 0.4400 0.278 0.261 0.278 0.306 0.306 5,751 0.3060 1.27%
2024-01-05 0 0.395 0.350 0.445 - - 0 0 - 0.275 0.243 0.310 - - 0 - 0.00%
2024-01-04 0 0.395 0.350 0.400 - - 0 0 - 0.275 0.243 0.278 - - 0 - 0.00%
2024-01-03 0 0.395 0.350 0.395 0.395 0.395 100,000 39,500 0.3950 0.275 0.243 0.275 0.275 0.275 143,771 0.2747 -1.25%
2024-01-02 0 0.400 0.345 0.400 - - 0 0 - 0.278 0.240 0.278 - - 0 - 0.00%
2023-12-29 0 0.400 0.345 0.400 - - 0 0 - 0.278 0.240 0.278 - - 0 - 0.00%
2023-12-28 0 0.400 0.345 0.420 - - 0 0 - 0.278 0.240 0.292 - - 0 - 0.00%
2023-12-27 0 0.400 0.355 0.410 - - 0 0 - 0.278 0.247 0.285 - - 0 - 0.00%
2023-12-22 0 0.400 0.350 0.400 0.400 0.400 4,000 1,600 0.4000 0.278 0.243 0.278 0.278 0.278 5,751 0.2782 8.11%
2023-12-21 0 0.370 0.370 0.375 0.365 0.380 60,000 22,480 0.3747 0.257 0.257 0.261 0.254 0.264 86,262 0.2606 -2.63%
2023-12-20 0 0.380 0.365 0.380 - - 0 0 - 0.264 0.254 0.264 - - 0 - 0.00%
2023-12-19 0 0.380 0.360 0.380 - - 0 0 - 0.264 0.250 0.264 - - 0 - 0.00%
2023-12-18 0 0.380 0.365 0.380 - - 0 0 - 0.264 0.254 0.264 - - 0 - 0.00%
2023-12-15 0 0.380 0.340 0.390 0.375 0.380 162,000 60,930 0.3761 0.264 0.236 0.271 0.261 0.264 232,909 0.2616 0.00%
2023-12-14 0 0.380 0.345 0.380 - - 0 0 - 0.264 0.240 0.264 - - 0 - 0.00%
2023-12-13 0 0.380 0.340 0.385 - - 0 0 - 0.264 0.236 0.268 - - 0 - 0.00%
2023-12-12 0 0.380 0.330 0.380 - - 0 0 - 0.264 0.230 0.264 - - 0 - 0.00%
2023-12-11 0 0.380 0.330 0.380 - - 0 0 - 0.264 0.230 0.264 - - 0 - 0.00%
2023-12-08 0 0.380 0.380 0.390 0.360 0.360 50,000 18,000 0.3600 0.264 0.264 0.271 0.250 0.250 71,885 0.2504 2.70%
2023-12-07 0 0.370 0.360 0.390 - - 0 0 - 0.257 0.250 0.271 - - 0 - 0.00%
2023-12-06 0 0.370 0.360 0.390 - - 0 0 - 0.257 0.250 0.271 - - 0 - 0.00%
2023-12-05 0 0.370 0.360 0.370 - - 0 0 - 0.257 0.250 0.257 - - 0 - 0.00%
2023-12-04 0 0.370 0.360 0.380 0.345 0.375 52,000 19,310 0.3713 0.257 0.250 0.264 0.240 0.261 74,761 0.2583 -2.63%
2023-12-01 0 0.380 0.370 0.380 0.370 0.400 4,000 1,540 0.3850 0.264 0.257 0.264 0.257 0.278 5,751 0.2678 2.70%
2023-11-30 0 0.370 0.325 0.380 - - 0 0 - 0.257 0.226 0.264 - - 0 - 0.00%
2023-11-29 0 0.370 0.370 0.380 - - 0 0 - 0.257 0.257 0.264 - - 0 - 0.00%
2023-11-28 0 0.370 0.370 0.380 - - 0 0 - 0.257 0.257 0.264 - - 0 - 0.00%
2023-11-27 0 0.370 0.360 0.380 - - 0 0 - 0.257 0.250 0.264 - - 0 - 0.00%
2023-11-24 0 0.370 0.340 0.380 - - 0 0 - 0.257 0.236 0.264 - - 0 - 0.00%
2023-11-23 0 0.370 0.340 0.380 - - 0 0 - 0.257 0.236 0.264 - - 0 - 0.00%
2023-11-22 0 0.370 0.330 0.380 0.370 0.370 106,000 39,220 0.3700 0.257 0.230 0.264 0.257 0.257 152,397 0.2574 2.78%
2023-11-21 0 0.360 0.330 0.380 - - 0 0 - 0.250 0.230 0.264 - - 0 - 0.00%
2023-11-20 0 0.360 0.360 0.380 - - 0 0 - 0.250 0.250 0.264 - - 0 - 0.00%
2023-11-17 0 0.360 0.360 0.380 - - 0 0 - 0.250 0.250 0.264 - - 0 - 0.00%
2023-11-16 0 0.360 0.330 0.380 - - 0 0 - 0.250 0.230 0.264 - - 0 - 0.00%
2023-11-15 0 0.360 0.360 0.380 - - 0 0 - 0.250 0.250 0.264 - - 0 - 0.00%
2023-11-14 0 0.360 0.360 0.380 - - 0 0 - 0.250 0.250 0.264 - - 0 - 2.86%
2023-11-13 0 0.350 0.350 0.380 - - 0 0 - 0.243 0.243 0.264 - - 0 - 2.94%
2023-11-10 0 0.340 0.340 0.370 0.335 0.360 56,000 19,070 0.3405 0.236 0.236 0.257 0.233 0.250 80,512 0.2369 -10.53%
2023-11-09 0 0.380 0.370 0.435 - - 0 0 - 0.264 0.257 0.303 - - 0 - 0.00%
2023-11-08 0 0.380 0.370 0.425 - - 0 0 - 0.264 0.257 0.296 - - 0 - 0.00%
2023-11-07 0 0.380 0.370 0.435 - - 0 0 - 0.264 0.257 0.303 - - 0 - 0.00%
2023-11-06 0 0.380 0.380 0.440 0.380 0.385 12,000 4,580 0.3817 0.264 0.264 0.306 0.264 0.268 17,252 0.2655 2.70%
2023-11-03 0 0.370 0.370 0.430 0.370 0.375 44,000 16,300 0.3705 0.257 0.257 0.299 0.257 0.261 63,259 0.2577 -2.63%
2023-11-02 0 0.380 0.360 0.390 - - 0 0 - 0.264 0.250 0.271 - - 0 - 0.00%
2023-11-01 0 0.380 0.360 0.390 - - 0 0 - 0.264 0.250 0.271 - - 0 - 0.00%
2023-10-31 0 0.380 0.360 0.445 - - 0 0 - 0.264 0.250 0.310 - - 0 - 0.00%
2023-10-30 0 0.380 0.360 0.435 - - 0 0 - 0.264 0.250 0.303 - - 0 - 0.00%
2023-10-27 0 0.380 0.360 0.385 0.370 0.390 80,000 30,140 0.3768 0.264 0.250 0.268 0.257 0.271 115,017 0.2620 2.70%
2023-10-26 0 0.370 0.355 0.370 - - 0 0 - 0.257 0.247 0.257 - - 0 - -1.33%
2023-10-25 0 0.375 0.375 0.385 - - 0 0 - 0.261 0.261 0.268 - - 0 - 1.35%
2023-10-24 0 0.370 0.370 0.385 - - 0 0 - 0.257 0.257 0.268 - - 0 - 0.00%
2023-10-20 0 0.370 0.370 0.385 0.370 0.390 4,000 1,520 0.3800 0.257 0.257 0.268 0.257 0.271 5,751 0.2643 -2.63%
2023-10-19 0 0.380 0.370 0.390 - - 0 0 - 0.264 0.257 0.271 - - 0 - 0.00%
2023-10-18 0 0.380 0.370 0.390 - - 0 0 - 0.264 0.257 0.271 - - 0 - 0.00%
2023-10-17 0 0.380 0.370 0.380 0.370 0.380 10,000 3,780 0.3780 0.264 0.257 0.264 0.257 0.264 14,377 0.2629 2.70%
2023-10-16 0 0.370 0.370 0.425 - - 0 0 - 0.257 0.257 0.296 - - 0 - 0.00%
2023-10-13 0 0.370 0.360 0.380 0.370 0.410 76,000 28,550 0.3757 0.257 0.250 0.264 0.257 0.285 109,266 0.2613 -5.13%
2023-10-12 0 0.390 0.390 0.420 0.380 0.380 10,000 3,800 0.3800 0.271 0.271 0.292 0.264 0.264 14,377 0.2643 4.00%
2023-10-11 0 0.375 0.375 0.410 0.370 0.375 66,000 24,490 0.3711 0.261 0.261 0.285 0.257 0.261 94,889 0.2581 -5.06%
2023-10-10 0 0.395 0.395 0.425 0.375 0.385 16,000 5,960 0.3725 0.275 0.275 0.296 0.261 0.268 23,003 0.2591 -1.25%
2023-10-09 0 0.400 0.380 0.400 - - 0 0 - 0.278 0.264 0.278 - - 0 - 0.00%
2023-10-06 0 0.400 0.380 0.400 - - 0 0 - 0.278 0.264 0.278 - - 0 - 0.00%
2023-10-05 0 0.400 0.380 0.430 - - 0 0 - 0.278 0.264 0.299 - - 0 - 0.00%
2023-10-04 0 0.400 0.380 0.430 - - 0 0 - 0.278 0.264 0.299 - - 0 - 0.00%
2023-10-03 0 0.400 0.370 0.400 - - 0 0 - 0.278 0.257 0.278 - - 0 - 0.00%
2023-09-29 0 0.400 0.380 0.400 - - 0 0 - 0.278 0.264 0.278 - - 0 - 0.00%
2023-09-28 0 0.400 0.385 0.400 - - 0 0 - 0.278 0.268 0.278 - - 0 - 0.00%
2023-09-27 0 0.400 0.385 0.400 0.385 0.400 24,000 9,370 0.3904 0.278 0.268 0.278 0.268 0.278 34,505 0.2716 1.27%
2023-09-26 0 0.395 0.390 0.395 0.395 0.395 20,000 7,900 0.3950 0.275 0.271 0.275 0.275 0.275 28,754 0.2747 2.60%
2023-09-25 0 0.385 0.380 0.400 - - 0 0 - 0.268 0.264 0.278 - - 0 - 0.00%
2023-09-22 0 0.385 0.385 0.400 - - 0 0 - 0.268 0.268 0.278 - - 0 - 1.32%
2023-09-21 0 0.380 0.380 0.400 - - 0 0 - 0.264 0.264 0.278 - - 0 - 1.33%
2023-09-20 0 0.375 0.375 0.430 - - 0 0 - 0.261 0.261 0.299 - - 0 - 0.00%
2023-09-19 0 0.375 0.375 0.400 0.375 0.400 8,000 3,050 0.3813 0.261 0.261 0.278 0.261 0.278 11,502 0.2652 -8.54%
2023-09-18 0 0.410 0.370 0.410 0.370 0.410 72,000 27,940 0.3881 0.285 0.257 0.285 0.257 0.285 103,515 0.2699 5.13%
2023-09-15 0 0.390 0.360 0.430 - - 0 0 - 0.271 0.250 0.299 - - 0 - 0.00%
2023-09-14 0 0.390 0.360 0.410 - - 0 0 - 0.271 0.250 0.285 - - 0 - -0.00%
2023-09-13 0 0.410 0.410 0.420 - - 0 0 - 0.271 0.271 0.278 - - 0 - 5.13%
2023-09-12 0 0.390 0.375 0.430 - - 0 0 - 0.258 0.248 0.284 - - 0 - 0.00%
2023-09-11 0 0.390 0.390 0.425 0.380 0.380 22,000 8,370 0.3805 0.258 0.258 0.281 0.251 0.251 33,252 0.2517 -1.27%
2023-09-07 0 0.395 0.385 0.440 0.395 0.395 40,000 15,800 0.3950 0.261 0.255 0.291 0.261 0.261 60,457 0.2613 0.00%
2023-09-06 0 0.395 0.395 0.425 - - 0 0 - 0.261 0.261 0.281 - - 0 - 3.95%
2023-09-05 0 0.380 0.380 0.395 0.375 0.390 102,000 39,250 0.3848 0.251 0.251 0.261 0.248 0.258 154,167 0.2546 -2.56%
2023-09-04 0 0.390 0.390 0.420 0.390 0.405 286,000 113,820 0.3980 0.258 0.258 0.278 0.258 0.268 432,271 0.2633 -2.50%
2023-08-31 0 0.400 0.400 0.430 - - 0 0 - 0.265 0.265 0.284 - - 0 - 0.00%
2023-08-30 0 0.400 0.395 0.410 0.400 0.405 130,000 52,510 0.4039 0.265 0.261 0.271 0.265 0.268 196,487 0.2672 -1.23%
2023-08-29 0 0.405 0.395 0.410 0.395 0.420 300,000 122,120 0.4071 0.268 0.261 0.271 0.261 0.278 453,431 0.2693 -7.95%
2023-08-28 0 0.440 0.400 0.440 0.400 0.440 78,000 31,280 0.4010 0.291 0.265 0.291 0.265 0.291 117,892 0.2653 10.00%
2023-08-25 0 0.400 0.395 0.400 0.395 0.400 24,000 9,500 0.3958 0.265 0.261 0.265 0.261 0.265 36,274 0.2619 0.00%
2023-08-24 0 0.400 0.375 0.400 0.400 0.400 20,000 8,000 0.4000 0.265 0.248 0.265 0.265 0.265 30,229 0.2646 0.00%
2023-08-23 0 0.400 0.390 0.430 - - 0 0 - 0.265 0.258 0.284 - - 0 - 0.00%
2023-08-22 0 0.400 0.400 0.440 - - 0 0 - 0.265 0.265 0.291 - - 0 - 2.56%
2023-08-21 0 0.390 0.390 0.430 - - 0 0 - 0.258 0.258 0.284 - - 0 - 0.00%
2023-08-18 0 0.390 0.390 0.420 0.390 0.405 160,000 63,200 0.3950 0.258 0.258 0.278 0.258 0.268 241,830 0.2613 -3.70%
2023-08-17 0 0.405 0.400 0.420 0.405 0.470 312,000 132,620 0.4251 0.268 0.265 0.278 0.268 0.311 471,568 0.2812 -3.57%
2023-08-16 0 0.420 0.410 0.420 0.425 0.425 100,000 42,500 0.4250 0.278 0.271 0.278 0.281 0.281 151,144 0.2812 -2.33%
2023-08-15 0 0.430 0.405 0.430 - - 0 0 - 0.284 0.268 0.284 - - 0 - 0.00%
2023-08-14 0 0.430 0.405 0.430 0.430 0.430 10,000 4,300 0.4300 0.284 0.268 0.284 0.284 0.284 15,114 0.2845 0.00%
2023-08-11 0 0.430 0.405 0.430 0.405 0.430 50,000 20,990 0.4198 0.284 0.268 0.284 0.268 0.284 75,572 0.2777 4.88%
2023-08-10 0 0.410 0.410 0.415 0.410 0.415 22,000 9,080 0.4127 0.271 0.271 0.275 0.271 0.275 33,252 0.2731 -4.65%
2023-08-09 0 0.430 0.410 0.430 0.430 0.430 10,000 4,300 0.4300 0.284 0.271 0.284 0.284 0.284 15,114 0.2845 0.00%
2023-08-08 0 0.430 0.410 0.430 - - 0 0 - 0.284 0.271 0.284 - - 0 - 0.00%
2023-08-07 0 0.430 0.415 0.430 0.420 0.450 540,000 228,720 0.4236 0.284 0.275 0.284 0.278 0.298 816,176 0.2802 -4.44%
2023-08-04 0 0.450 0.440 0.465 - - 0 0 - 0.298 0.291 0.308 - - 0 - 0.00%
2023-08-03 0 0.450 0.450 0.465 - - 0 0 - 0.298 0.298 0.308 - - 0 - 1.12%
2023-08-02 0 0.445 0.440 0.460 0.440 0.465 16,000 7,250 0.4531 0.294 0.291 0.304 0.291 0.308 24,183 0.2998 -4.30%
2023-08-01 0 0.465 0.445 0.465 0.465 0.465 22,000 10,230 0.4650 0.308 0.294 0.308 0.308 0.308 33,252 0.3077 3.33%
2023-07-31 0 0.450 0.445 0.475 - - 0 0 - 0.298 0.294 0.314 - - 0 - 0.00%
2023-07-28 0 0.450 0.440 0.470 0.450 0.470 110,000 49,590 0.4508 0.298 0.291 0.311 0.298 0.311 166,258 0.2983 -2.17%
2023-07-27 0 0.460 0.450 0.475 0.460 0.480 456,000 212,970 0.4670 0.304 0.298 0.314 0.304 0.318 689,215 0.3090 -4.17%
2023-07-26 0 0.480 0.470 0.480 0.480 0.490 56,000 27,160 0.4850 0.318 0.311 0.318 0.318 0.324 84,640 0.3209 3.23%
2023-07-25 0 0.465 0.460 0.465 0.460 0.465 144,000 66,750 0.4635 0.308 0.304 0.308 0.304 0.308 217,647 0.3067 -2.11%
2023-07-24 0 0.475 0.460 0.485 - - 0 0 - 0.314 0.304 0.321 - - 0 - 0.00%
2023-07-21 0 0.475 0.465 0.475 0.475 0.485 86,000 41,350 0.4808 0.314 0.308 0.314 0.314 0.321 129,984 0.3181 -2.06%
2023-07-20 0 0.485 0.460 0.485 0.480 0.485 52,000 25,010 0.4810 0.321 0.304 0.321 0.318 0.321 78,595 0.3182 2.11%
2023-07-19 0 0.475 0.460 0.475 0.470 0.480 384,000 181,830 0.4735 0.314 0.304 0.314 0.311 0.318 580,392 0.3133 -4.04%
2023-07-18 0 0.495 0.475 0.495 0.480 0.495 492,000 239,390 0.4866 0.328 0.314 0.328 0.318 0.328 743,627 0.3219 1.02%
2023-07-14 0 0.490 0.475 0.495 0.475 0.500 588,000 286,080 0.4865 0.324 0.314 0.328 0.314 0.331 888,725 0.3219 1.03%
2023-07-13 0 0.485 0.475 0.485 0.480 0.490 584,000 282,830 0.4843 0.321 0.314 0.321 0.318 0.324 882,679 0.3204 -1.02%
2023-07-12 0 0.490 0.480 0.490 0.490 0.490 84,000 41,160 0.4900 0.324 0.318 0.324 0.324 0.324 126,961 0.3242 0.00%
2023-07-11 0 0.490 0.480 0.500 0.490 0.510 320,000 159,500 0.4984 0.324 0.318 0.331 0.324 0.337 483,660 0.3298 -2.00%
2023-07-10 0 0.500 0.490 0.510 0.500 0.510 272,000 136,320 0.5012 0.331 0.324 0.337 0.331 0.337 411,111 0.3316 0.00%
2023-07-07 0 0.500 0.475 0.510 0.480 0.500 194,000 95,650 0.4930 0.331 0.314 0.337 0.318 0.331 293,219 0.3262 0.00%
2023-07-06 0 0.500 0.500 0.510 0.490 0.510 200,000 100,320 0.5016 0.331 0.331 0.337 0.324 0.337 302,287 0.3319 -7.41%
2023-07-05 0 0.540 0.510 0.590 - - 0 0 - 0.357 0.337 0.390 - - 0 - 0.00%
2023-07-04 0 0.540 0.500 0.560 - - 0 0 - 0.357 0.331 0.371 - - 0 - 0.00%
2023-07-03 0 0.540 0.510 0.610 - - 0 0 - 0.357 0.337 0.404 - - 0 - 0.00%
2023-06-30 0 0.540 0.520 0.540 - - 0 0 - 0.357 0.344 0.357 - - 0 - -1.82%
2023-06-29 0 0.550 0.510 0.550 - - 0 0 - 0.364 0.337 0.364 - - 0 - 0.00%
2023-06-28 0 0.550 0.510 0.600 - - 0 0 - 0.364 0.337 0.397 - - 0 - 0.00%
2023-06-27 0 0.550 0.520 0.630 - - 0 0 - 0.364 0.344 0.417 - - 0 - 0.00%
2023-06-26 0 0.550 0.520 0.630 - - 0 0 - 0.364 0.344 0.417 - - 0 - 0.00%
2023-06-23 0 0.550 0.520 0.620 - - 0 0 - 0.364 0.344 0.410 - - 0 - 0.00%
2023-06-21 0 0.550 0.520 0.630 - - 0 0 - 0.364 0.344 0.417 - - 0 - 0.00%
2023-06-20 0 0.550 0.510 0.630 - - 0 0 - 0.364 0.337 0.417 - - 0 - 0.00%
2023-06-19 0 0.550 0.510 0.590 - - 0 0 - 0.364 0.337 0.390 - - 0 - 0.00%
2023-06-16 0 0.550 0.520 0.550 0.550 0.550 10,000 5,500 0.5500 0.364 0.344 0.364 0.364 0.364 15,114 0.3639 1.85%
2023-06-15 0 0.540 0.510 0.570 0.540 0.540 24,000 12,960 0.5400 0.357 0.337 0.377 0.357 0.357 36,274 0.3573 1.89%
2023-06-14 0 0.530 0.520 0.540 0.495 0.530 72,000 38,090 0.5290 0.351 0.344 0.357 0.328 0.351 108,823 0.3500 3.92%
2023-06-13 0 0.510 0.495 0.530 0.510 0.510 26,000 13,260 0.5100 0.337 0.328 0.351 0.337 0.337 39,297 0.3374 0.00%
2023-06-12 0 0.510 0.495 0.510 - - 0 0 - 0.337 0.328 0.337 - - 0 - 0.00%
2023-06-09 0 0.510 0.495 0.530 - - 0 0 - 0.337 0.328 0.351 - - 0 - 0.00%
2023-06-08 0 0.510 0.495 0.520 - - 0 0 - 0.337 0.328 0.344 - - 0 - 0.00%
2023-06-07 0 0.510 0.495 0.530 - - 0 0 - 0.337 0.328 0.351 - - 0 - 0.00%
2023-06-06 0 0.510 0.495 0.510 0.530 0.530 8,000 4,240 0.5300 0.337 0.328 0.337 0.351 0.351 12,091 0.3507 -1.92%
2023-06-05 0 0.520 0.500 0.530 - - 0 0 - 0.344 0.331 0.351 - - 0 - 0.00%
2023-06-02 0 0.520 0.500 0.530 - - 0 0 - 0.344 0.331 0.351 - - 0 - 0.00%
2023-06-01 0 0.520 0.510 0.530 0.500 0.530 128,000 64,800 0.5063 0.344 0.337 0.351 0.331 0.351 193,464 0.3349 -1.89%
2023-05-31 0 0.530 0.520 0.530 0.530 0.560 40,000 21,900 0.5475 0.351 0.344 0.351 0.351 0.371 60,457 0.3622 -5.36%
2023-05-30 0 0.560 0.540 0.560 0.530 0.560 16,000 8,660 0.5413 0.371 0.357 0.371 0.351 0.371 24,183 0.3581 1.82%
2023-05-29 0 0.610 0.570 0.610 0.590 0.620 18,000 11,100 0.6167 0.364 0.340 0.364 0.352 0.370 30,174 0.3679 5.17%
2023-05-25 0 0.580 0.580 0.610 0.580 0.590 18,000 10,560 0.5867 0.346 0.346 0.364 0.346 0.352 30,174 0.3500 -1.69%
2023-05-24 0 0.590 0.590 0.610 0.590 0.590 18,000 10,620 0.5900 0.352 0.352 0.364 0.352 0.352 30,174 0.3520 0.00%
2023-05-23 0 0.590 0.580 0.600 - - 0 0 - 0.352 0.346 0.358 - - 0 - 0.00%
2023-05-22 0 0.590 0.590 0.600 0.590 0.610 132,000 78,520 0.5948 0.352 0.352 0.358 0.352 0.364 221,274 0.3549 1.72%
2023-05-19 0 0.580 0.550 0.580 - - 0 0 - 0.346 0.328 0.346 - - 0 - 0.00%
2023-05-18 0 0.580 0.560 0.600 - - 0 0 - 0.346 0.334 0.358 - - 0 - 0.00%
2023-05-17 0 0.580 0.560 0.580 - - 0 0 - 0.346 0.334 0.346 - - 0 - 0.00%
2023-05-16 0 0.580 0.560 0.590 - - 0 0 - 0.346 0.334 0.352 - - 0 - 0.00%
2023-05-15 0 0.580 0.570 0.590 0.520 0.620 112,000 61,840 0.5521 0.346 0.340 0.352 0.310 0.370 187,748 0.3294 -1.69%
2023-05-12 0 0.590 0.570 0.610 0.570 0.590 54,000 31,460 0.5826 0.352 0.340 0.364 0.340 0.352 90,521 0.3475 0.00%
2023-05-11 0 0.590 0.570 0.590 0.570 0.610 20,000 12,040 0.6020 0.352 0.340 0.352 0.340 0.364 33,526 0.3591 0.00%
2023-05-10 0 0.590 0.590 0.610 - - 0 0 - 0.352 0.352 0.364 - - 0 - 1.72%
2023-05-09 0 0.580 0.570 0.600 0.580 0.580 40,000 23,200 0.5800 0.346 0.340 0.358 0.346 0.346 67,053 0.3460 -1.69%
2023-05-08 0 0.590 0.560 0.610 - - 0 0 - 0.352 0.334 0.364 - - 0 - 0.00%
2023-05-05 0 0.590 0.560 0.590 - - 0 0 - 0.352 0.334 0.352 - - 0 - 0.00%
2023-05-04 0 0.590 0.560 0.590 - - 0 0 - 0.352 0.334 0.352 - - 0 - 0.00%
2023-05-03 0 0.590 0.560 0.600 - - 0 0 - 0.352 0.334 0.358 - - 0 - 0.00%
2023-05-02 0 0.590 0.590 0.600 - - 0 0 - 0.352 0.352 0.358 - - 0 - 0.00%
2023-04-28 0 0.590 0.550 0.600 - - 0 0 - 0.352 0.328 0.358 - - 0 - 0.00%
2023-04-27 0 0.590 0.590 0.600 0.550 0.570 14,000 7,900 0.5643 0.352 0.352 0.358 0.328 0.340 23,468 0.3366 0.00%
2023-04-26 0 0.590 0.550 0.600 - - 0 0 - 0.352 0.328 0.358 - - 0 - 0.00%
2023-04-25 0 0.590 0.550 0.590 0.600 0.600 50,000 30,000 0.6000 0.352 0.328 0.352 0.358 0.358 83,816 0.3579 -1.67%
2023-04-24 0 0.600 0.550 0.600 - - 0 0 - 0.358 0.328 0.358 - - 0 - 0.00%
2023-04-21 0 0.600 0.550 0.600 0.560 0.600 32,000 18,440 0.5763 0.358 0.328 0.358 0.334 0.358 53,642 0.3438 0.00%
2023-04-20 0 0.600 0.560 0.600 0.570 0.600 188,000 108,780 0.5786 0.358 0.334 0.358 0.340 0.358 315,148 0.3452 0.00%
2023-04-19 0 0.600 0.550 0.600 - - 0 0 - 0.358 0.328 0.358 - - 0 - 0.00%
2023-04-18 0 0.600 0.550 0.600 - - 0 0 - 0.358 0.328 0.358 - - 0 - 0.00%
2023-04-17 0 0.600 0.580 0.600 0.560 0.600 160,000 92,940 0.5809 0.358 0.346 0.358 0.334 0.358 268,211 0.3465 9.09%
2023-04-14 0 0.550 0.530 0.560 - - 0 0 - 0.328 0.316 0.334 - - 0 - 0.00%
2023-04-13 0 0.550 0.550 0.570 0.550 0.550 10,000 5,500 0.5500 0.328 0.328 0.340 0.328 0.328 16,763 0.3281 0.00%
2023-04-12 0 0.550 0.540 0.570 - - 0 0 - 0.328 0.322 0.340 - - 0 - 0.00%
2023-04-11 0 0.550 0.530 0.570 - - 0 0 - 0.328 0.316 0.340 - - 0 - 0.00%
2023-04-06 0 0.550 0.520 0.570 - - 0 0 - 0.328 0.310 0.340 - - 0 - 0.00%
2023-04-04 0 0.550 0.550 0.570 - - 0 0 - 0.328 0.328 0.340 - - 0 - 0.00%
2023-04-03 0 0.550 0.550 0.570 - - 0 0 - 0.328 0.328 0.340 - - 0 - 0.00%
2023-03-31 0 0.550 0.550 0.570 0.550 0.550 14,000 7,700 0.5500 0.328 0.328 0.340 0.328 0.328 23,468 0.3281 -1.79%
2023-03-30 0 0.560 0.550 0.570 - - 0 0 - 0.334 0.328 0.340 - - 0 - 0.00%
2023-03-29 0 0.560 0.530 0.570 0.560 0.560 36,000 20,160 0.5600 0.334 0.316 0.340 0.334 0.334 60,348 0.3341 0.00%
2023-03-28 0 0.560 0.530 0.560 0.530 0.560 48,000 26,140 0.5446 0.334 0.316 0.334 0.316 0.334 80,463 0.3249 7.69%
2023-03-27 0 0.520 0.520 0.560 0.520 0.560 286,000 155,180 0.5426 0.310 0.310 0.334 0.310 0.334 479,428 0.3237 -1.89%
2023-03-24 0 0.530 0.510 0.540 0.500 0.530 80,000 40,940 0.5118 0.316 0.304 0.322 0.298 0.316 134,106 0.3053 0.00%
2023-03-23 0 0.530 0.510 0.530 - - 0 0 - 0.316 0.304 0.316 - - 0 - -1.85%
2023-03-22 0 0.540 0.510 0.540 - - 0 0 - 0.322 0.304 0.322 - - 0 - 0.00%
2023-03-21 0 0.540 0.510 0.540 - - 0 0 - 0.322 0.304 0.322 - - 0 - -1.82%
2023-03-20 0 0.550 0.510 0.550 - - 0 0 - 0.328 0.304 0.328 - - 0 - 0.00%
2023-03-17 0 0.550 0.510 0.550 0.530 0.550 4,000 2,160 0.5400 0.328 0.304 0.328 0.316 0.328 6,705 0.3221 5.77%
2023-03-16 0 0.520 0.510 0.530 - - 0 0 - 0.310 0.304 0.316 - - 0 - 0.00%
2023-03-15 0 0.520 0.510 0.530 0.510 0.520 34,000 17,420 0.5124 0.310 0.304 0.316 0.304 0.310 56,995 0.3056 0.00%
2023-03-14 0 0.520 0.510 0.550 0.510 0.520 30,000 15,320 0.5107 0.310 0.304 0.328 0.304 0.310 50,290 0.3046 0.00%
2023-03-13 0 0.520 0.510 0.550 0.510 0.510 10,000 5,100 0.5100 0.310 0.304 0.328 0.304 0.304 16,763 0.3042 0.00%
2023-03-10 0 0.520 0.510 0.520 - - 12,000 6,240 0.5200 0.310 0.304 0.310 - - 20,116 0.3102 -3.70%
2023-03-09 0 0.540 0.530 0.560 0.540 0.540 10,000 5,400 0.5400 0.322 0.316 0.334 0.322 0.322 16,763 0.3221 -1.82%
2023-03-08 0 0.550 0.530 0.560 - - 0 0 - 0.328 0.316 0.334 - - 0 - 0.00%
2023-03-07 0 0.550 0.530 0.550 0.550 0.550 102,000 56,100 0.5500 0.328 0.316 0.328 0.328 0.328 170,985 0.3281 1.85%
2023-03-06 0 0.540 0.530 0.550 - - 0 0 - 0.322 0.316 0.328 - - 0 - 0.00%
2023-03-03 0 0.540 0.530 0.550 0.530 0.530 20,000 10,600 0.5300 0.322 0.316 0.328 0.316 0.316 33,526 0.3162 1.89%
2023-03-02 0 0.530 0.510 0.550 0.530 0.530 58,000 30,740 0.5300 0.316 0.304 0.328 0.316 0.316 97,227 0.3162 0.00%
2023-03-01 0 0.530 0.510 0.550 - - 8,000 4,240 0.5300 0.316 0.304 0.328 - - 13,411 0.3162 0.00%
2023-02-28 0 0.530 0.510 0.530 - - 0 0 - 0.316 0.304 0.316 - - 0 - 0.00%
2023-02-27 0 0.530 0.470 0.530 0.530 0.530 4,000 2,120 0.5300 0.316 0.280 0.316 0.316 0.316 6,705 0.3162 -1.85%
2023-02-24 0 0.540 0.520 0.540 - - 0 0 - 0.322 0.310 0.322 - - 0 - 0.00%
2023-02-23 0 0.540 0.520 0.540 0.540 0.540 58,000 31,320 0.5400 0.322 0.310 0.322 0.322 0.322 97,227 0.3221 0.00%
2023-02-22 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.322 0.310 0.322 0.322 0.322 6,705 0.3221 0.00%
2023-02-21 0 0.540 0.520 0.550 - - 0 0 - 0.322 0.310 0.328 - - 0 - 0.00%
2023-02-20 0 0.540 0.520 0.550 0.540 0.540 20,000 10,800 0.5400 0.322 0.310 0.328 0.322 0.322 33,526 0.3221 0.00%
2023-02-17 0 0.540 0.520 0.560 - - 0 0 - 0.322 0.310 0.334 - - 0 - 0.00%
2023-02-16 0 0.540 0.520 0.540 0.520 0.540 32,000 16,780 0.5244 0.322 0.310 0.322 0.310 0.322 53,642 0.3128 3.85%
2023-02-15 0 0.520 0.500 0.520 0.495 0.530 280,000 141,860 0.5066 0.310 0.298 0.310 0.295 0.316 469,370 0.3022 -1.89%
2023-02-14 0 0.530 0.520 0.540 0.520 0.540 182,000 96,400 0.5297 0.316 0.310 0.322 0.310 0.322 305,090 0.3160 -5.36%
2023-02-13 0 0.560 0.550 0.560 0.520 0.560 192,000 104,420 0.5439 0.334 0.328 0.334 0.310 0.334 321,854 0.3244 -5.08%
2023-02-10 0 0.590 0.580 0.620 0.560 0.590 272,000 154,680 0.5687 0.352 0.346 0.370 0.334 0.352 455,959 0.3392 0.00%
2023-02-09 0 0.590 0.580 0.600 - - 0 0 - 0.352 0.346 0.358 - - 0 - 0.00%
2023-02-08 0 0.590 0.570 0.600 0.570 0.600 20,000 11,740 0.5870 0.352 0.340 0.358 0.340 0.358 33,526 0.3502 1.72%
2023-02-07 0 0.580 0.570 0.600 - - 0 0 - 0.346 0.340 0.358 - - 0 - 0.00%
2023-02-06 0 0.580 0.560 0.620 0.580 0.580 22,000 12,760 0.5800 0.346 0.334 0.370 0.346 0.346 36,879 0.3460 0.00%
2023-02-03 0 0.580 0.560 0.590 - - 0 0 - 0.346 0.334 0.352 - - 0 - 0.00%
2023-02-02 0 0.580 0.560 0.580 - - 0 0 - 0.346 0.334 0.346 - - 0 - 0.00%
2023-02-01 0 0.580 0.560 0.580 0.560 0.580 76,000 42,960 0.5653 0.346 0.334 0.346 0.334 0.346 127,400 0.3372 0.00%
2023-01-31 0 0.580 0.560 0.580 0.550 0.620 918,000 521,480 0.5681 0.346 0.334 0.346 0.328 0.370 1,538,863 0.3389 -4.92%
2023-01-30 0 0.610 0.610 0.630 - - 0 0 - 0.364 0.364 0.376 - - 0 - 0.00%
2023-01-27 0 0.610 0.610 0.630 0.610 0.620 14,000 8,640 0.6171 0.364 0.364 0.376 0.364 0.370 23,468 0.3682 0.00%
2023-01-26 0 0.610 0.600 0.630 0.600 0.610 22,000 13,220 0.6009 0.364 0.358 0.376 0.358 0.364 36,879 0.3585 1.67%
2023-01-20 0 0.600 0.600 0.630 - - 0 0 - 0.358 0.358 0.376 - - 0 - 0.00%
2023-01-19 0 0.600 0.580 0.610 - - 0 0 - 0.358 0.346 0.364 - - 0 - 0.00%
2023-01-18 0 0.600 0.580 0.620 - - 0 0 - 0.358 0.346 0.370 - - 0 - 3.45%
2023-01-17 0 0.580 0.580 0.600 0.580 0.580 70,000 40,600 0.5800 0.346 0.346 0.358 0.346 0.346 117,342 0.3460 -3.33%
2023-01-16 0 0.600 0.570 0.620 0.570 0.610 6,000 3,540 0.5900 0.358 0.340 0.370 0.340 0.364 10,058 0.3520 3.45%
2023-01-13 0 0.580 0.570 0.580 0.570 0.600 66,000 38,120 0.5776 0.346 0.340 0.346 0.340 0.358 110,637 0.3445 -6.45%
2023-01-12 0 0.620 0.580 0.620 - - 0 0 - 0.370 0.346 0.370 - - 0 - -1.59%
2023-01-11 0 0.630 0.570 0.630 0.600 0.640 244,000 150,340 0.6161 0.376 0.340 0.376 0.358 0.382 409,022 0.3676 6.78%
2023-01-10 0 0.590 0.560 0.590 0.570 0.600 72,000 41,100 0.5708 0.352 0.334 0.352 0.340 0.358 120,695 0.3405 3.51%
2023-01-09 0 0.570 0.550 0.570 0.560 0.600 456,000 257,660 0.5650 0.340 0.328 0.340 0.334 0.358 764,402 0.3371 0.00%
2023-01-06 0 0.570 0.550 0.580 0.570 0.570 34,000 19,380 0.5700 0.340 0.328 0.346 0.340 0.340 56,995 0.3400 3.64%
2023-01-05 0 0.550 0.550 0.560 - - 0 0 - 0.328 0.328 0.334 - - 0 - 0.00%
2023-01-04 0 0.550 0.530 0.560 - - 0 0 - 0.328 0.316 0.334 - - 0 - 0.00%
2023-01-03 0 0.550 0.550 0.560 0.550 0.550 18,000 9,900 0.5500 0.328 0.328 0.334 0.328 0.328 30,174 0.3281 0.00%
2022-12-30 0 0.550 0.540 0.560 - - 0 0 - 0.328 0.322 0.334 - - 0 - 0.00%
2022-12-29 0 0.550 0.540 0.550 0.540 0.550 110,000 59,500 0.5409 0.328 0.322 0.328 0.322 0.328 184,395 0.3227 1.85%
2022-12-28 0 0.540 0.530 0.550 0.530 0.530 22,000 11,660 0.5300 0.322 0.316 0.328 0.316 0.316 36,879 0.3162 1.89%
2022-12-23 0 0.530 0.530 0.540 0.530 0.530 4,000 2,120 0.5300 0.316 0.316 0.322 0.316 0.316 6,705 0.3162 0.00%
2022-12-22 0 0.530 0.530 0.540 0.530 0.530 22,000 11,660 0.5300 0.316 0.316 0.322 0.316 0.316 36,879 0.3162 0.00%
2022-12-21 0 0.530 0.530 0.540 0.530 0.530 12,000 6,360 0.5300 0.316 0.316 0.322 0.316 0.316 20,116 0.3162 0.00%
2022-12-20 0 0.530 0.530 0.550 0.520 0.530 104,000 54,920 0.5281 0.316 0.316 0.328 0.310 0.316 174,337 0.3150 -1.85%
2022-12-19 0 0.540 0.530 0.540 0.540 0.540 20,000 10,800 0.5400 0.322 0.316 0.322 0.322 0.322 33,526 0.3221 0.00%
2022-12-16 0 0.540 0.520 0.540 0.500 0.540 202,000 103,680 0.5133 0.322 0.310 0.322 0.298 0.322 338,617 0.3062 -1.82%
2022-12-15 0 0.550 0.520 0.550 0.520 0.580 268,000 150,540 0.5617 0.328 0.310 0.328 0.310 0.346 449,254 0.3351 -6.78%
2022-12-14 0 0.590 0.550 0.590 0.550 0.610 330,000 200,360 0.6072 0.352 0.328 0.352 0.328 0.364 553,186 0.3622 5.36%
2022-12-13 0 0.560 0.560 0.590 - - 0 0 - 0.334 0.334 0.352 - - 0 - 0.00%
2022-12-12 0 0.560 0.550 0.560 0.560 0.560 6,000 3,360 0.5600 0.334 0.328 0.334 0.334 0.334 10,058 0.3341 0.00%
2022-12-09 0 0.560 0.560 0.590 0.560 0.560 12,000 6,720 0.5600 0.334 0.334 0.352 0.334 0.334 20,116 0.3341 0.00%
2022-12-08 0 0.560 0.560 0.570 0.560 0.560 12,000 6,720 0.5600 0.334 0.334 0.340 0.334 0.334 20,116 0.3341 0.00%
2022-12-07 0 0.560 0.560 0.570 0.560 0.570 54,000 30,760 0.5696 0.334 0.334 0.340 0.334 0.340 90,521 0.3398 -1.75%
2022-12-06 0 0.570 0.560 0.570 - - 0 0 - 0.340 0.334 0.340 - - 0 - 0.00%
2022-12-05 0 0.570 0.560 0.580 - - 0 0 - 0.340 0.334 0.346 - - 0 - 0.00%
2022-12-02 0 0.570 0.550 0.580 0.570 0.570 10,000 5,700 0.5700 0.340 0.328 0.346 0.340 0.340 16,763 0.3400 0.00%
2022-12-01 0 0.570 0.550 0.570 0.540 0.570 160,000 87,740 0.5484 0.340 0.328 0.340 0.322 0.340 268,211 0.3271 -5.00%
2022-11-30 0 0.600 0.560 0.600 - - 0 0 - 0.358 0.334 0.358 - - 0 - 0.00%
2022-11-29 0 0.600 0.560 0.600 - - 0 0 - 0.358 0.334 0.358 - - 0 - -1.64%
2022-11-28 0 0.610 0.560 0.610 - - 0 0 - 0.364 0.334 0.364 - - 0 - 0.00%
2022-11-25 0 0.610 0.560 0.620 - - 0 0 - 0.364 0.334 0.370 - - 0 - 3.39%
2022-11-24 0 0.590 0.560 0.600 - - 0 0 - 0.352 0.334 0.358 - - 0 - 0.00%
2022-11-23 0 0.590 0.550 0.610 0.550 0.600 150,000 86,740 0.5783 0.352 0.328 0.364 0.328 0.358 251,448 0.3450 3.51%
2022-11-22 0 0.570 0.570 0.580 0.570 0.570 180,000 102,600 0.5700 0.340 0.340 0.346 0.340 0.340 301,738 0.3400 -1.72%
2022-11-21 0 0.580 0.540 0.590 0.520 0.580 1,748,000 1,008,220 0.5768 0.346 0.322 0.352 0.310 0.346 2,930,209 0.3441 3.57%
2022-11-18 0 0.560 0.560 0.570 0.530 0.530 10,000 5,300 0.5300 0.334 0.334 0.340 0.316 0.316 16,763 0.3162 7.69%
2022-11-17 0 0.520 0.510 0.540 0.520 0.520 34,000 17,680 0.5200 0.310 0.304 0.322 0.310 0.310 56,995 0.3102 -8.77%
2022-11-16 0 0.570 0.530 0.590 0.520 0.540 10,000 5,320 0.5320 0.340 0.316 0.352 0.310 0.322 16,763 0.3174 5.56%
2022-11-15 0 0.540 0.520 0.540 0.510 0.550 80,000 43,420 0.5428 0.322 0.310 0.322 0.304 0.328 134,106 0.3238 -1.82%
2022-11-14 0 0.550 0.550 0.580 0.540 0.550 48,000 26,380 0.5496 0.328 0.328 0.346 0.322 0.328 80,463 0.3279 3.77%
2022-11-11 0 0.530 0.500 0.540 0.530 0.530 46,000 24,380 0.5300 0.316 0.298 0.322 0.316 0.316 77,111 0.3162 0.00%
2022-11-10 0 0.530 0.530 0.540 0.490 0.510 122,000 60,140 0.4930 0.316 0.316 0.322 0.292 0.304 204,511 0.2941 3.92%
2022-11-09 0 0.510 0.530 0.540 0.500 0.520 138,000 70,360 0.5099 0.304 0.316 0.322 0.298 0.310 231,332 0.3042 -1.92%
2022-11-08 0 0.520 0.500 0.520 0.495 0.520 84,000 42,290 0.5035 0.310 0.298 0.310 0.295 0.310 140,811 0.3003 -5.45%
2022-11-07 0 0.550 0.510 0.550 0.560 0.560 2,000 1,120 0.5600 0.328 0.304 0.328 0.334 0.334 3,353 0.3341 11.11%
2022-11-04 0 0.495 0.495 0.560 0.490 0.495 32,000 15,830 0.4947 0.295 0.295 0.334 0.292 0.295 53,642 0.2951 -6.60%
2022-11-03 0 0.530 0.490 0.530 - - 0 0 - 0.316 0.292 0.316 - - 0 - -1.85%
2022-11-02 0 0.540 0.485 0.540 0.530 0.540 14,000 7,460 0.5329 0.322 0.289 0.322 0.316 0.322 23,468 0.3179 8.00%
2022-11-01 0 0.500 0.500 0.530 0.500 0.530 84,000 42,580 0.5069 0.298 0.298 0.316 0.298 0.316 140,811 0.3024 -7.41%
2022-10-31 0 0.540 0.520 0.540 0.510 0.550 24,000 12,820 0.5342 0.322 0.310 0.322 0.304 0.328 40,232 0.3187 3.85%
2022-10-28 0 0.520 0.520 0.540 0.520 0.520 32,000 16,640 0.5200 0.310 0.310 0.322 0.310 0.310 53,642 0.3102 -5.45%
2022-10-27 0 0.550 0.520 0.550 - - 0 0 - 0.328 0.310 0.328 - - 0 - 0.00%
2022-10-26 0 0.550 0.520 0.550 - - 0 0 - 0.328 0.310 0.328 - - 0 - 0.00%
2022-10-25 0 0.550 0.530 0.560 - - 0 0 - 0.328 0.316 0.334 - - 0 - 0.00%
2022-10-24 0 0.550 0.530 0.550 0.520 0.600 64,000 36,840 0.5756 0.328 0.316 0.328 0.310 0.358 107,285 0.3434 -1.79%
2022-10-21 0 0.560 0.520 0.580 - - 0 0 - 0.334 0.310 0.346 - - 0 - 0.00%
2022-10-20 0 0.560 0.540 0.580 - - 0 0 - 0.334 0.322 0.346 - - 0 - 0.00%
2022-10-19 0 0.560 0.530 0.560 0.530 0.600 14,000 8,160 0.5829 0.334 0.316 0.334 0.316 0.358 23,468 0.3477 0.00%
2022-10-18 0 0.560 0.560 0.580 0.530 0.530 22,000 11,660 0.5300 0.334 0.334 0.346 0.316 0.316 36,879 0.3162 -3.45%
2022-10-17 0 0.580 0.520 0.590 - - 0 0 - 0.346 0.310 0.352 - - 0 - 0.00%
2022-10-14 0 0.580 0.530 0.590 - - 0 0 - 0.346 0.316 0.352 - - 0 - 0.00%
2022-10-13 0 0.580 0.540 0.580 - - 0 0 - 0.346 0.322 0.346 - - 0 - -1.69%
2022-10-12 0 0.590 0.530 0.590 - - 50,000 29,500 0.5900 0.352 0.316 0.352 - - 83,816 0.3520 0.00%
2022-10-11 0 0.590 0.540 0.590 - - 0 0 - 0.352 0.322 0.352 - - 0 - -1.67%
2022-10-10 0 0.600 0.550 0.600 - - 0 0 - 0.358 0.328 0.358 - - 0 - 0.00%
2022-10-07 0 0.600 0.550 0.600 0.590 0.600 10,000 5,960 0.5960 0.358 0.328 0.358 0.352 0.358 16,763 0.3555 1.69%
2022-10-06 0 0.590 0.540 0.600 0.540 0.600 20,000 11,720 0.5860 0.352 0.322 0.358 0.322 0.358 33,526 0.3496 9.26%
2022-10-05 0 0.540 0.520 0.580 0.540 0.540 10,000 5,400 0.5400 0.322 0.310 0.346 0.322 0.322 16,763 0.3221 5.88%
2022-10-03 0 0.510 0.510 0.540 - - 0 0 - 0.304 0.304 0.322 - - 0 - 0.00%
2022-09-30 0 0.510 0.500 0.540 - - 0 0 - 0.304 0.298 0.322 - - 0 - 0.00%
2022-09-29 0 0.510 0.500 0.540 0.500 0.570 102,000 53,320 0.5227 0.304 0.298 0.322 0.298 0.340 170,985 0.3118 -10.53%
2022-09-28 0 0.570 0.530 0.600 - - 0 0 - 0.340 0.316 0.358 - - 0 - 0.00%
2022-09-27 0 0.570 0.550 0.600 - - 0 0 - 0.340 0.328 0.358 - - 0 - 0.00%
2022-09-26 0 0.570 0.570 0.600 0.570 0.580 22,000 12,740 0.5791 0.340 0.340 0.358 0.340 0.346 36,879 0.3455 -5.00%
2022-09-23 0 0.600 0.550 0.600 - - 0 0 - 0.358 0.328 0.358 - - 0 - 0.00%
2022-09-22 0 0.600 0.550 0.600 - - 0 0 - 0.358 0.328 0.358 - - 0 - 0.00%
2022-09-21 0 0.600 0.580 0.600 0.570 0.600 132,000 75,620 0.5729 0.358 0.346 0.358 0.340 0.358 221,274 0.3417 -6.25%
2022-09-20 0 0.640 0.620 0.640 - - 0 0 - 0.382 0.370 0.382 - - 0 - -1.54%
2022-09-19 0 0.650 0.620 0.650 - - 0 0 - 0.388 0.370 0.388 - - 0 - 0.00%
2022-09-16 0 0.650 0.620 0.650 0.620 0.660 16,000 10,260 0.6413 0.388 0.370 0.388 0.370 0.394 26,821 0.3825 4.84%
2022-09-15 0 0.620 0.620 0.640 0.600 0.620 16,000 9,820 0.6138 0.370 0.370 0.382 0.358 0.370 26,821 0.3661 -4.62%
2022-09-14 0 0.710 0.660 0.710 0.690 0.720 66,000 46,640 0.7067 0.388 0.360 0.388 0.377 0.393 120,850 0.3859 4.41%
2022-09-13 0 0.680 0.620 0.690 0.680 0.720 38,000 26,620 0.7005 0.371 0.339 0.377 0.371 0.393 69,580 0.3826 0.00%
2022-09-09 0 0.680 0.610 0.680 - - 10,000 6,800 0.6800 0.371 0.333 0.371 - - 18,311 0.3714 0.00%
2022-09-08 0 0.680 0.620 0.680 - - 0 0 - 0.371 0.339 0.371 - - 0 - 0.00%
2022-09-07 0 0.680 0.630 0.680 - - 0 0 - 0.371 0.344 0.371 - - 0 - 0.00%
2022-09-06 0 0.680 0.630 0.680 - - 0 0 - 0.371 0.344 0.371 - - 0 - 0.00%
2022-09-05 0 0.680 0.660 0.690 - - 0 0 - 0.371 0.360 0.377 - - 0 - 0.00%
2022-09-02 0 0.680 0.640 0.680 0.620 0.680 132,000 85,960 0.6512 0.371 0.350 0.371 0.339 0.371 241,700 0.3556 11.48%
2022-09-01 0 0.610 0.600 0.630 0.610 0.620 134,000 82,120 0.6128 0.333 0.328 0.344 0.333 0.339 245,362 0.3347 0.00%
2022-08-31 0 0.610 0.560 0.610 0.610 0.610 20,000 12,200 0.6100 0.333 0.306 0.333 0.333 0.333 36,621 0.3331 0.00%
2022-08-30 0 0.610 0.560 0.610 - - 0 0 - 0.333 0.306 0.333 - - 0 - 0.00%
2022-08-29 0 0.610 0.570 0.610 - - 0 0 - 0.333 0.311 0.333 - - 0 - 0.00%
2022-08-26 0 0.610 0.600 0.620 0.590 0.620 292,000 176,540 0.6046 0.333 0.328 0.339 0.322 0.339 534,669 0.3302 7.02%
2022-08-25 0 0.570 0.550 0.580 0.550 0.570 56,000 31,540 0.5632 0.311 0.300 0.317 0.300 0.311 102,539 0.3076 3.64%
2022-08-24 0 0.550 0.550 0.560 0.550 0.560 140,000 77,900 0.5564 0.300 0.300 0.306 0.300 0.306 256,348 0.3039 -1.79%
2022-08-23 0 0.560 0.540 0.560 - - 0 0 - 0.306 0.295 0.306 - - 0 - 0.00%
2022-08-22 0 0.560 0.540 0.560 0.540 0.560 22,000 11,920 0.5418 0.306 0.295 0.306 0.295 0.306 40,283 0.2959 0.00%
2022-08-19 0 0.560 0.550 0.570 0.540 0.540 30,000 16,200 0.5400 0.306 0.300 0.311 0.295 0.295 54,932 0.2949 -1.75%
2022-08-18 0 0.570 0.530 0.570 0.540 0.570 18,000 9,780 0.5433 0.311 0.289 0.311 0.295 0.311 32,959 0.2967 1.79%
2022-08-17 0 0.560 0.550 0.570 0.560 0.560 28,000 15,620 0.5579 0.306 0.300 0.311 0.306 0.306 51,270 0.3047 -1.75%
2022-08-16 0 0.570 0.540 0.570 0.560 0.570 52,000 29,540 0.5681 0.311 0.295 0.311 0.306 0.311 95,215 0.3102 1.79%
2022-08-15 0 0.560 0.550 0.570 0.540 0.570 10,000 5,540 0.5540 0.306 0.300 0.311 0.295 0.311 18,311 0.3026 -1.75%
2022-08-12 0 0.570 0.540 0.590 - - 0 0 - 0.311 0.295 0.322 - - 0 - 0.00%
2022-08-11 0 0.570 0.550 0.570 0.540 0.570 208,000 114,300 0.5495 0.311 0.300 0.311 0.295 0.311 380,860 0.3001 -3.39%
2022-08-10 0 0.590 0.540 0.590 0.560 0.590 62,000 34,840 0.5619 0.322 0.295 0.322 0.306 0.322 113,526 0.3069 5.36%
2022-08-09 0 0.560 0.560 0.570 0.560 0.590 306,000 175,220 0.5726 0.306 0.306 0.311 0.306 0.322 560,304 0.3127 -8.20%
2022-08-08 0 0.610 0.600 0.620 0.600 0.680 348,000 215,160 0.6183 0.333 0.328 0.339 0.328 0.371 637,208 0.3377 -15.28%
2022-08-05 0 0.720 0.690 0.720 - - 0 0 - 0.393 0.377 0.393 - - 0 - 0.00%
2022-08-04 0 0.720 0.690 0.720 - - 0 0 - 0.393 0.377 0.393 - - 0 - 0.00%
2022-08-03 0 0.720 0.700 0.720 0.710 0.720 4,000 2,860 0.7150 0.393 0.382 0.393 0.388 0.393 7,324 0.3905 2.86%
2022-08-02 0 0.700 0.700 0.710 0.680 0.710 132,000 92,040 0.6973 0.382 0.382 0.388 0.371 0.388 241,700 0.3808 -2.78%
2022-08-01 0 0.720 0.700 0.730 - - 0 0 - 0.393 0.382 0.399 - - 0 - 0.00%
2022-07-29 0 0.720 0.700 0.720 - - 100,000 71,000 0.7100 0.393 0.382 0.393 - - 183,106 0.3878 0.00%
2022-07-28 0 0.720 0.700 0.730 0.700 0.750 112,000 79,420 0.7091 0.393 0.382 0.399 0.382 0.410 205,079 0.3873 0.00%
2022-07-27 0 0.720 0.700 0.720 0.710 0.720 132,000 94,360 0.7148 0.393 0.382 0.393 0.388 0.393 241,700 0.3904 -1.37%
2022-07-26 0 0.730 0.720 0.740 0.730 0.730 40,000 29,200 0.7300 0.399 0.393 0.404 0.399 0.399 73,242 0.3987 0.00%
2022-07-25 0 0.730 0.720 0.730 0.730 0.730 28,000 20,440 0.7300 0.399 0.393 0.399 0.399 0.399 51,270 0.3987 -2.67%
2022-07-22 0 0.750 0.720 0.750 - - 0 0 - 0.410 0.393 0.410 - - 0 - 0.00%
2022-07-21 0 0.750 0.720 0.750 0.750 0.750 20,000 15,000 0.7500 0.410 0.393 0.410 0.410 0.410 36,621 0.4096 0.00%
2022-07-20 0 0.750 0.730 0.750 0.750 0.750 10,000 7,500 0.7500 0.410 0.399 0.410 0.410 0.410 18,311 0.4096 1.35%
2022-07-19 0 0.740 0.720 0.750 0.740 0.740 50,000 37,000 0.7400 0.404 0.393 0.410 0.404 0.404 91,553 0.4041 -2.63%
2022-07-18 0 0.760 0.720 0.760 0.720 0.760 24,000 17,440 0.7267 0.415 0.393 0.415 0.393 0.415 43,945 0.3969 2.70%
2022-07-15 0 0.740 0.710 0.740 - - 0 0 - 0.404 0.388 0.404 - - 0 - 0.00%
2022-07-14 0 0.740 0.720 0.740 0.720 0.740 114,000 82,260 0.7216 0.404 0.393 0.404 0.393 0.404 208,741 0.3941 0.00%
2022-07-13 0 0.740 0.720 0.740 0.730 0.750 34,000 25,140 0.7394 0.404 0.393 0.404 0.399 0.410 62,256 0.4038 1.37%
2022-07-12 0 0.730 0.720 0.750 0.730 0.730 40,000 29,200 0.7300 0.399 0.393 0.410 0.399 0.399 73,242 0.3987 -1.35%
2022-07-11 0 0.740 0.730 0.750 0.730 0.740 54,000 39,560 0.7326 0.404 0.399 0.410 0.399 0.404 98,877 0.4001 0.00%
2022-07-08 0 0.740 0.730 0.750 0.730 0.750 54,000 39,800 0.7370 0.404 0.399 0.410 0.399 0.410 98,877 0.4025 -1.33%
2022-07-07 0 0.750 0.730 0.760 - - 0 0 - 0.410 0.399 0.415 - - 0 - 0.00%
2022-07-06 0 0.750 0.730 0.750 0.740 0.750 30,000 22,380 0.7460 0.410 0.399 0.410 0.404 0.410 54,932 0.4074 -1.32%
2022-07-05 0 0.760 0.740 0.770 0.730 0.770 224,000 164,980 0.7365 0.415 0.404 0.421 0.399 0.421 410,157 0.4022 0.00%
2022-07-04 0 0.760 0.750 0.770 - - 0 0 - 0.415 0.410 0.421 - - 0 - 0.00%
2022-06-30 0 0.760 0.750 0.770 0.750 0.790 86,000 65,300 0.7593 0.415 0.410 0.421 0.410 0.431 157,471 0.4147 0.00%
2022-06-29 0 0.760 0.750 0.780 - - 0 0 - 0.415 0.410 0.426 - - 0 - 0.00%
2022-06-28 0 0.760 0.740 0.780 0.750 0.750 14,000 10,500 0.7500 0.415 0.404 0.426 0.410 0.410 25,635 0.4096 0.00%
2022-06-27 0 0.760 0.750 0.780 0.740 0.760 56,000 42,100 0.7518 0.415 0.410 0.426 0.404 0.415 102,539 0.4106 0.00%
2022-06-24 0 0.760 0.740 0.770 0.750 0.760 34,000 25,520 0.7506 0.415 0.404 0.421 0.410 0.415 62,256 0.4099 -2.56%
2022-06-23 0 0.780 0.750 0.790 - - 0 0 - 0.426 0.410 0.431 - - 0 - 0.00%
2022-06-22 0 0.780 0.740 0.780 0.750 0.800 336,000 255,760 0.7612 0.426 0.404 0.426 0.410 0.437 615,236 0.4157 2.63%
2022-06-21 0 0.760 0.750 0.770 - - 0 0 - 0.415 0.410 0.421 - - 0 - 0.00%
2022-06-20 0 0.760 0.750 0.770 0.760 0.770 96,000 73,060 0.7610 0.415 0.410 0.421 0.415 0.421 175,782 0.4156 -1.30%
2022-06-17 0 0.770 0.750 0.770 0.760 0.770 56,000 42,580 0.7604 0.421 0.410 0.421 0.415 0.421 102,539 0.4153 -3.75%
2022-06-16 0 0.800 0.760 0.800 - - 0 0 - 0.437 0.415 0.437 - - 0 - 0.00%
2022-06-15 0 0.800 0.760 0.800 0.770 0.800 10,000 7,760 0.7760 0.437 0.415 0.437 0.421 0.437 18,311 0.4238 3.90%
2022-06-14 0 0.770 0.760 0.770 0.760 0.770 36,000 27,420 0.7617 0.421 0.415 0.421 0.415 0.421 65,918 0.4160 0.00%
2022-06-13 0 0.770 0.770 0.780 0.770 0.780 48,000 37,140 0.7738 0.421 0.421 0.426 0.421 0.426 87,891 0.4226 -2.53%
2022-06-10 0 0.790 0.770 0.790 0.770 0.790 38,000 29,540 0.7774 0.431 0.421 0.431 0.421 0.431 69,580 0.4245 0.00%
2022-06-09 0 0.790 0.780 0.800 - - 0 0 - 0.431 0.426 0.437 - - 0 - 0.00%
2022-06-08 0 0.790 0.780 0.800 - - 0 0 - 0.431 0.426 0.437 - - 0 - 0.00%
2022-06-07 0 0.790 0.780 0.790 - - 0 0 - 0.431 0.426 0.431 - - 0 - -1.25%
2022-06-06 0 0.800 0.780 0.800 0.800 0.800 24,000 19,200 0.8000 0.437 0.426 0.437 0.437 0.437 43,945 0.4369 0.00%
2022-06-02 0 0.800 0.780 0.810 - - 0 0 - 0.437 0.426 0.442 - - 0 - 0.00%
2022-06-01 0 0.800 0.780 0.800 - - 0 0 - 0.437 0.426 0.437 - - 0 - 0.00%
2022-05-31 0 0.800 0.790 0.800 0.790 0.800 126,000 100,360 0.7965 0.437 0.431 0.437 0.431 0.437 230,713 0.4350 2.56%
2022-05-30 0 0.860 0.840 0.860 0.850 0.860 162,000 137,820 0.8507 0.426 0.416 0.426 0.421 0.426 327,055 0.4214 1.18%
2022-05-27 0 0.850 0.840 0.860 0.850 0.860 84,000 71,420 0.8502 0.421 0.416 0.426 0.421 0.426 169,584 0.4211 -1.16%
2022-05-26 0 0.860 0.860 0.870 0.860 0.860 36,000 30,960 0.8600 0.426 0.426 0.431 0.426 0.426 72,679 0.4260 1.18%
2022-05-25 0 0.850 0.840 0.850 0.840 0.860 256,000 215,700 0.8426 0.421 0.416 0.421 0.416 0.426 516,828 0.4174 1.19%
2022-05-24 0 0.840 0.830 0.850 0.840 0.860 100,000 84,200 0.8420 0.416 0.411 0.421 0.416 0.426 201,886 0.4171 -2.33%
2022-05-23 0 0.860 0.840 0.860 0.850 0.860 118,000 100,360 0.8505 0.426 0.416 0.426 0.421 0.426 238,225 0.4213 0.00%
2022-05-20 0 0.860 0.840 0.870 0.860 0.870 18,000 15,500 0.8611 0.426 0.416 0.431 0.426 0.431 36,339 0.4265 1.18%
2022-05-19 0 0.850 0.840 0.850 0.850 0.850 12,000 10,120 0.8433 0.421 0.416 0.421 0.421 0.421 24,226 0.4177 0.00%
2022-05-18 0 0.850 0.840 0.850 0.830 0.850 120,000 100,540 0.8378 0.421 0.416 0.421 0.411 0.421 242,263 0.4150 -1.16%
2022-05-17 0 0.860 0.850 0.860 - - 0 0 - 0.426 0.421 0.426 - - 0 - 0.00%
2022-05-16 0 0.860 0.850 0.860 0.850 0.860 14,000 11,940 0.8529 0.426 0.421 0.426 0.421 0.426 28,264 0.4224 1.18%
2022-05-13 0 0.850 0.840 0.860 - - 0 0 - 0.421 0.416 0.426 - - 0 - 0.00%
2022-05-12 0 0.850 0.840 0.850 0.840 0.850 8,000 6,760 0.8450 0.421 0.416 0.421 0.416 0.421 16,151 0.4186 1.19%
2022-05-11 0 0.840 0.840 0.860 0.840 0.840 24,000 20,160 0.8400 0.416 0.416 0.426 0.416 0.416 48,453 0.4161 -1.18%
2022-05-10 0 0.850 0.840 0.850 0.840 0.850 40,000 33,640 0.8410 0.421 0.416 0.421 0.416 0.421 80,754 0.4166 0.00%
2022-05-06 0 0.850 0.840 0.860 0.850 0.860 94,000 79,940 0.8504 0.421 0.416 0.426 0.421 0.426 189,773 0.4212 -1.16%
2022-05-05 0 0.860 0.840 0.860 0.850 0.860 54,000 45,940 0.8507 0.426 0.416 0.426 0.421 0.426 109,018 0.4214 1.18%
2022-05-04 0 0.850 0.840 0.850 0.840 0.870 386,000 329,480 0.8536 0.421 0.416 0.421 0.416 0.431 779,280 0.4228 -3.41%
2022-05-03 0 0.880 0.850 0.870 0.860 0.880 118,000 101,520 0.8603 0.436 0.421 0.431 0.426 0.436 238,225 0.4262 0.00%
2022-04-29 0 0.880 0.860 0.880 0.870 0.880 104,000 90,500 0.8702 0.436 0.426 0.436 0.431 0.436 209,961 0.4310 1.15%
2022-04-28 0 0.870 0.850 0.870 0.870 0.870 8,000 6,920 0.8650 0.431 0.421 0.431 0.431 0.431 16,151 0.4285 0.00%
2022-04-27 0 0.870 0.840 0.870 0.830 0.870 46,000 38,720 0.8417 0.431 0.416 0.431 0.411 0.431 92,868 0.4169 0.00%
2022-04-26 0 0.870 0.850 0.870 0.860 0.870 106,000 91,220 0.8606 0.431 0.421 0.431 0.426 0.431 213,999 0.4263 1.16%
2022-04-25 0 0.860 0.860 0.880 0.860 0.880 370,000 318,680 0.8613 0.426 0.426 0.436 0.426 0.436 746,978 0.4266 -2.27%
2022-04-22 0 0.880 0.880 0.890 0.880 0.890 62,000 54,600 0.8806 0.436 0.436 0.441 0.436 0.441 125,169 0.4362 -1.12%
2022-04-21 0 0.890 0.870 0.890 0.860 0.900 112,000 98,180 0.8766 0.441 0.431 0.441 0.426 0.446 226,112 0.4342 1.14%
2022-04-20 0 0.880 0.880 0.890 0.880 0.900 216,000 192,280 0.8902 0.436 0.436 0.441 0.436 0.446 436,074 0.4409 -2.22%
2022-04-19 0 0.900 0.890 0.900 0.890 0.910 68,000 61,100 0.8985 0.446 0.441 0.446 0.441 0.451 137,282 0.4451 0.00%
2022-04-14 0 0.900 0.900 0.910 0.900 0.920 382,000 345,140 0.9035 0.446 0.446 0.451 0.446 0.456 771,204 0.4475 -1.10%
2022-04-13 0 0.910 0.910 0.920 0.890 0.910 286,000 257,880 0.9017 0.451 0.451 0.456 0.441 0.451 577,394 0.4466 3.41%
2022-04-12 0 0.880 0.870 0.880 0.860 0.880 206,000 179,880 0.8732 0.436 0.431 0.436 0.426 0.436 415,885 0.4325 1.15%
2022-04-11 0 0.870 0.860 0.880 0.860 0.880 162,000 140,420 0.8668 0.431 0.426 0.436 0.426 0.436 327,055 0.4293 -1.14%
2022-04-08 0 0.880 0.870 0.880 - - 0 0 - 0.436 0.431 0.436 - - 0 - 0.00%
2022-04-07 0 0.880 0.860 0.880 0.860 0.880 74,000 64,520 0.8719 0.436 0.426 0.436 0.426 0.436 149,396 0.4319 0.00%
2022-04-06 0 0.880 0.870 0.880 0.860 0.880 142,000 122,500 0.8627 0.436 0.431 0.436 0.426 0.436 286,678 0.4273 0.00%
2022-04-04 0 0.880 0.870 0.880 0.870 0.880 264,000 230,200 0.8720 0.436 0.431 0.436 0.431 0.436 532,979 0.4319 0.00%
2022-04-01 0 0.880 0.870 0.880 0.880 0.880 40,000 35,200 0.8800 0.436 0.431 0.436 0.436 0.436 80,754 0.4359 0.00%
2022-03-31 0 0.880 0.870 0.890 0.880 0.880 20,000 17,600 0.8800 0.436 0.431 0.441 0.436 0.436 40,377 0.4359 0.00%
2022-03-30 0 0.880 0.880 0.890 0.870 0.880 94,000 82,240 0.8749 0.436 0.436 0.441 0.431 0.436 189,773 0.4334 -1.12%
2022-03-29 0 0.890 0.880 0.900 0.870 0.910 74,000 65,300 0.8824 0.441 0.436 0.446 0.431 0.451 149,396 0.4371 -2.20%
2022-03-28 0 0.910 0.890 0.910 - - 0 0 - 0.451 0.441 0.451 - - 0 - 0.00%
2022-03-25 0 0.910 0.890 0.910 0.890 0.910 104,000 93,160 0.8958 0.451 0.441 0.451 0.441 0.451 209,961 0.4437 1.11%
2022-03-24 0 0.900 0.890 0.900 0.880 0.930 516,000 462,120 0.8956 0.446 0.441 0.446 0.436 0.461 1,041,731 0.4436 0.00%
2022-03-23 0 0.900 0.880 0.900 0.860 0.900 396,000 347,240 0.8769 0.446 0.436 0.446 0.426 0.446 799,468 0.4343 2.27%
2022-03-22 0 0.880 0.880 0.900 0.880 0.880 64,000 56,320 0.8800 0.436 0.436 0.446 0.436 0.436 129,207 0.4359 0.00%
2022-03-21 0 0.880 0.860 0.880 0.870 0.900 216,000 188,420 0.8723 0.436 0.426 0.436 0.431 0.446 436,074 0.4321 0.00%
2022-03-18 0 0.880 0.860 0.900 0.860 0.890 100,000 86,860 0.8686 0.436 0.426 0.446 0.426 0.441 201,886 0.4302 1.15%
2022-03-17 0 0.870 0.840 0.890 0.850 0.890 50,000 42,660 0.8532 0.431 0.416 0.441 0.421 0.441 100,943 0.4226 0.00%
2022-03-16 0 0.870 0.850 0.880 0.850 0.880 52,000 44,480 0.8554 0.431 0.421 0.436 0.421 0.436 104,981 0.4237 1.16%
2022-03-15 0 0.860 0.870 0.880 0.840 0.860 98,000 83,440 0.8514 0.426 0.431 0.436 0.416 0.426 197,848 0.4217 -3.37%
2022-03-14 0 0.890 0.860 0.890 0.890 0.890 62,000 55,180 0.8900 0.441 0.426 0.441 0.441 0.441 125,169 0.4408 1.14%
2022-03-11 0 0.880 0.860 0.890 0.880 0.880 10,000 8,800 0.8800 0.436 0.426 0.441 0.436 0.436 20,189 0.4359 0.00%
2022-03-10 0 0.880 0.880 0.890 0.880 0.880 20,000 17,600 0.8800 0.436 0.436 0.441 0.436 0.436 40,377 0.4359 1.15%
2022-03-09 0 0.870 0.860 0.880 0.870 0.870 8,000 6,960 0.8700 0.431 0.426 0.436 0.431 0.431 16,151 0.4309 0.00%
2022-03-08 0 0.870 0.860 0.880 0.860 0.870 88,000 76,100 0.8648 0.431 0.426 0.436 0.426 0.431 177,660 0.4283 -2.25%
2022-03-07 0 0.890 0.880 0.890 0.880 0.890 78,000 68,760 0.8815 0.441 0.436 0.441 0.436 0.441 157,471 0.4367 -2.20%
2022-03-04 0 0.910 0.890 0.910 - - 0 0 - 0.451 0.441 0.451 - - 0 - 0.00%
2022-03-03 0 0.910 0.900 0.910 0.900 0.910 8,000 7,220 0.9025 0.451 0.446 0.451 0.446 0.451 16,151 0.4470 0.00%
2022-03-02 0 0.910 0.880 0.910 0.900 0.910 112,000 101,020 0.9020 0.451 0.436 0.451 0.446 0.451 226,112 0.4468 -1.09%
2022-03-01 0 0.920 0.910 0.920 0.910 0.920 24,000 21,900 0.9125 0.456 0.451 0.456 0.451 0.456 48,453 0.4520 0.00%
2022-02-28 0 0.920 0.900 0.920 - - 0 0 - 0.456 0.446 0.456 - - 0 - 0.00%
2022-02-25 0 0.920 0.900 0.920 0.920 0.920 4,000 3,680 0.9200 0.456 0.446 0.456 0.456 0.456 8,075 0.4557 0.00%
2022-02-24 0 0.920 0.900 0.920 0.900 0.950 168,000 153,760 0.9152 0.456 0.446 0.456 0.446 0.471 339,168 0.4533 -4.17%
2022-02-23 0 0.960 0.920 0.960 0.940 0.960 84,000 79,040 0.9410 0.476 0.456 0.476 0.466 0.476 169,584 0.4661 0.00%
2022-02-22 0 0.960 0.940 0.970 0.970 0.970 20,000 19,400 0.9700 0.476 0.466 0.480 0.480 0.480 40,377 0.4805 -1.03%
2022-02-21 0 0.970 0.940 0.970 0.930 0.970 40,000 37,620 0.9405 0.480 0.466 0.480 0.461 0.480 80,754 0.4659 2.11%
2022-02-18 0 0.950 0.940 0.980 0.940 0.950 54,000 51,260 0.9493 0.471 0.466 0.485 0.466 0.471 109,018 0.4702 -1.04%
2022-02-17 0 0.960 0.940 0.980 0.940 0.970 52,000 49,000 0.9423 0.476 0.466 0.485 0.466 0.480 104,981 0.4668 -1.03%
2022-02-16 0 0.970 0.940 0.990 - - 0 0 - 0.480 0.466 0.490 - - 0 - 0.00%
2022-02-15 0 0.970 0.960 1.000 - - 0 0 - 0.480 0.476 0.495 - - 0 - 1.04%
2022-02-14 0 0.960 0.940 0.980 0.940 0.960 214,000 205,160 0.9587 0.476 0.466 0.485 0.466 0.476 432,036 0.4749 0.00%
2022-02-11 0 0.960 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.476 0.471 0.485 0.471 0.471 40,377 0.4706 0.00%
2022-02-10 0 0.960 0.960 0.990 0.960 0.960 6,000 5,760 0.9600 0.476 0.476 0.490 0.476 0.476 12,113 0.4755 0.00%
2022-02-09 0 0.960 0.950 0.990 0.960 0.960 100,000 96,000 0.9600 0.476 0.471 0.490 0.476 0.476 201,886 0.4755 -2.04%
2022-02-08 0 0.980 0.950 0.980 0.950 0.980 54,000 51,740 0.9581 0.485 0.471 0.485 0.471 0.485 109,018 0.4746 3.16%
2022-02-07 0 0.950 0.950 0.990 0.950 0.960 120,000 115,180 0.9598 0.471 0.471 0.490 0.471 0.476 242,263 0.4754 -1.04%
2022-02-04 0 0.960 0.930 0.960 0.920 1.010 208,000 200,160 0.9623 0.476 0.461 0.476 0.456 0.500 419,923 0.4767 -3.03%
2022-01-31 0 0.990 0.980 1.000 0.950 1.050 106,000 107,020 1.0096 0.490 0.485 0.495 0.471 0.520 213,999 0.5001 0.00%
2022-01-28 0 0.990 0.970 0.990 0.970 0.990 6,000 5,860 0.9767 0.490 0.480 0.490 0.480 0.490 12,113 0.4838 2.06%
2022-01-27 0 0.970 0.970 0.990 0.970 0.990 146,000 142,300 0.9747 0.480 0.480 0.490 0.480 0.490 294,753 0.4828 -2.02%
2022-01-26 0 0.990 0.970 0.990 0.920 1.020 1,158,000 1,123,940 0.9706 0.490 0.480 0.490 0.456 0.505 2,337,839 0.4808 11.24%
2022-01-25 0 0.890 0.880 0.910 0.890 0.890 38,000 33,820 0.8900 0.441 0.436 0.451 0.441 0.441 76,717 0.4408 0.00%
2022-01-24 0 0.890 0.880 0.900 0.880 0.900 48,000 42,620 0.8879 0.441 0.436 0.446 0.436 0.446 96,905 0.4398 1.14%
2022-01-21 0 0.880 0.870 0.890 - - 0 0 - 0.436 0.431 0.441 - - 0 - 0.00%
2022-01-20 0 0.880 0.870 0.910 0.870 0.900 122,000 108,280 0.8875 0.436 0.431 0.451 0.431 0.446 246,301 0.4396 -2.22%
2022-01-19 0 0.900 0.880 0.900 0.880 0.900 46,000 40,540 0.8813 0.446 0.436 0.446 0.436 0.446 92,868 0.4365 0.00%
2022-01-18 0 0.900 0.870 0.910 0.890 0.900 56,000 50,140 0.8954 0.446 0.431 0.451 0.441 0.446 113,056 0.4435 1.12%
2022-01-17 0 0.890 0.870 0.890 0.860 0.900 250,000 218,160 0.8726 0.441 0.431 0.441 0.426 0.446 504,715 0.4322 -1.11%
2022-01-14 0 0.900 0.870 0.900 - - 0 0 - 0.446 0.431 0.446 - - 0 - 0.00%
2022-01-13 0 0.900 0.880 0.900 0.890 0.910 34,000 30,500 0.8971 0.446 0.436 0.446 0.441 0.451 68,641 0.4443 1.12%
2022-01-12 0 0.890 0.860 0.890 - - 0 0 - 0.441 0.426 0.441 - - 0 - 0.00%
2022-01-11 0 0.890 0.870 0.900 - - 0 0 - 0.441 0.431 0.446 - - 0 - 1.14%
2022-01-10 0 0.880 0.880 0.900 0.880 0.880 26,000 22,880 0.8800 0.436 0.436 0.446 0.436 0.436 52,490 0.4359 0.00%
2022-01-07 0 0.880 0.860 0.880 0.870 0.890 138,000 121,380 0.8796 0.436 0.426 0.436 0.431 0.441 278,603 0.4357 0.00%
2022-01-06 0 0.880 0.860 0.880 0.870 0.880 72,000 62,760 0.8717 0.436 0.426 0.436 0.431 0.436 145,358 0.4318 1.15%
2022-01-05 0 0.870 0.860 0.880 - - 0 0 - 0.431 0.426 0.436 - - 0 - 0.00%
2022-01-04 0 0.870 0.860 0.880 0.860 0.880 70,000 61,000 0.8714 0.431 0.426 0.436 0.426 0.436 141,320 0.4316 0.00%
2022-01-03 0 0.870 0.860 0.870 0.860 0.870 86,000 74,680 0.8684 0.431 0.426 0.431 0.426 0.431 173,622 0.4301 1.16%
2021-12-31 0 0.860 0.860 0.870 - - 0 0 - 0.426 0.426 0.431 - - 0 - 0.00%
2021-12-30 0 0.860 0.860 0.870 0.860 0.880 112,000 97,360 0.8693 0.426 0.426 0.431 0.426 0.436 226,112 0.4306 -1.15%
2021-12-29 0 0.870 0.850 0.870 0.860 0.880 96,000 82,640 0.8608 0.431 0.421 0.431 0.426 0.436 193,810 0.4264 -1.14%
2021-12-28 0 0.880 0.870 0.880 - - 0 0 - 0.436 0.431 0.436 - - 0 - 0.00%
2021-12-24 0 0.880 0.860 0.880 0.880 0.880 8,000 7,040 0.8800 0.436 0.426 0.436 0.436 0.436 16,151 0.4359 0.00%
2021-12-23 0 0.880 0.860 0.880 0.860 0.900 214,000 186,100 0.8696 0.436 0.426 0.436 0.426 0.446 432,036 0.4308 -3.30%
2021-12-22 0 0.910 0.880 0.910 0.870 0.910 166,000 145,540 0.8767 0.451 0.436 0.451 0.431 0.451 335,131 0.4343 5.81%
2021-12-21 0 0.860 0.840 0.860 0.840 0.910 620,000 532,380 0.8587 0.426 0.416 0.426 0.416 0.451 1,251,693 0.4253 1.18%
2021-12-20 0 0.850 0.850 0.860 0.830 0.940 684,000 596,020 0.8714 0.421 0.421 0.426 0.411 0.466 1,380,900 0.4316 -9.57%
2021-12-17 0 0.940 0.910 0.940 0.890 0.940 980,000 885,740 0.9038 0.466 0.451 0.466 0.441 0.466 1,978,482 0.4477 5.62%
2021-12-16 0 0.890 0.880 0.900 0.890 0.890 1,026,000 913,140 0.8900 0.441 0.436 0.446 0.441 0.441 2,071,349 0.4408 1.14%
2021-12-15 0 0.880 0.860 0.880 0.840 0.880 330,000 286,360 0.8678 0.436 0.426 0.436 0.416 0.436 666,223 0.4298 2.33%
2021-12-14 0 0.860 0.850 0.870 0.850 0.850 70,000 59,500 0.8500 0.426 0.421 0.431 0.421 0.421 141,320 0.4210 0.00%
2021-12-13 0 0.860 0.850 0.880 0.850 0.880 14,000 12,180 0.8700 0.426 0.421 0.436 0.421 0.436 28,264 0.4309 -1.15%
2021-12-10 0 0.870 0.850 0.870 0.820 0.870 202,000 170,060 0.8419 0.431 0.421 0.431 0.406 0.431 407,810 0.4170 -1.14%
2021-12-09 0 0.880 0.860 0.890 - - 0 0 - 0.436 0.426 0.441 - - 0 - 0.00%
2021-12-08 0 0.880 0.860 0.880 - - 0 0 - 0.436 0.426 0.436 - - 0 - 0.00%
2021-12-07 0 0.880 0.860 0.890 - - 0 0 - 0.436 0.426 0.441 - - 0 - 0.00%
2021-12-06 0 0.880 0.860 0.880 0.860 0.880 126,000 108,700 0.8627 0.436 0.426 0.436 0.426 0.436 254,376 0.4273 0.00%
2021-12-03 0 0.880 0.860 0.880 - - 0 0 - 0.436 0.426 0.436 - - 0 - 0.00%
2021-12-02 0 0.880 0.860 0.880 - - 0 0 - 0.436 0.426 0.436 - - 0 - 0.00%
2021-12-01 0 0.880 0.860 0.880 0.850 0.880 32,000 27,560 0.8613 0.436 0.426 0.436 0.421 0.436 64,603 0.4266 -1.12%
2021-11-30 0 0.890 0.860 0.890 0.860 0.890 50,000 43,720 0.8744 0.441 0.426 0.441 0.426 0.441 100,943 0.4331 3.49%
2021-11-29 0 0.860 0.870 0.890 0.850 0.900 58,000 50,420 0.8693 0.426 0.431 0.441 0.421 0.446 117,094 0.4306 -4.44%
2021-11-26 0 0.900 0.870 0.900 - - 0 0 - 0.446 0.431 0.446 - - 0 - 0.00%
2021-11-25 0 0.900 0.860 0.900 - - 0 0 - 0.446 0.426 0.446 - - 0 - 0.00%
2021-11-24 0 0.900 0.860 0.900 - - 0 0 - 0.446 0.426 0.446 - - 0 - 0.00%
2021-11-23 0 0.900 0.860 0.900 0.880 0.900 4,000 3,560 0.8900 0.446 0.426 0.446 0.436 0.446 8,075 0.4408 3.45%
2021-11-22 0 0.870 0.850 0.880 0.860 0.890 76,000 66,320 0.8726 0.431 0.421 0.436 0.426 0.441 153,433 0.4322 0.00%
2021-11-19 0 0.870 0.860 0.870 0.860 0.880 20,000 17,240 0.8620 0.431 0.426 0.431 0.426 0.436 40,377 0.4270 1.16%
2021-11-18 0 0.860 0.850 0.860 0.840 0.860 12,000 10,200 0.8500 0.426 0.421 0.426 0.416 0.426 24,226 0.4210 -2.27%
2021-11-17 0 0.880 0.850 0.880 0.850 0.880 198,000 170,280 0.8600 0.436 0.421 0.436 0.421 0.436 399,734 0.4260 0.00%
2021-11-16 0 0.880 0.860 0.880 0.870 0.880 48,000 41,960 0.8742 0.436 0.426 0.436 0.431 0.436 96,905 0.4330 -2.22%
2021-11-15 0 0.900 0.880 0.900 0.880 0.900 16,000 14,160 0.8850 0.446 0.436 0.446 0.436 0.446 32,302 0.4384 1.12%
2021-11-12 0 0.890 0.880 0.900 0.880 0.900 20,000 17,640 0.8820 0.441 0.436 0.446 0.436 0.446 40,377 0.4369 0.00%
2021-11-11 0 0.890 0.870 0.890 - - 0 0 - 0.441 0.431 0.441 - - 0 - 0.00%
2021-11-10 0 0.890 0.880 0.910 - - 0 0 - 0.441 0.436 0.451 - - 0 - 0.00%
2021-11-09 0 0.890 0.880 0.910 - - 0 0 - 0.441 0.436 0.451 - - 0 - 0.00%
2021-11-08 0 0.890 0.870 0.890 0.900 0.910 42,000 37,820 0.9005 0.441 0.431 0.441 0.446 0.451 84,792 0.4460 -1.11%
2021-11-05 0 0.900 0.870 0.900 0.880 0.900 130,000 116,320 0.8948 0.446 0.431 0.446 0.436 0.446 262,452 0.4432 0.00%
2021-11-04 0 0.900 0.870 0.900 - - 0 0 - 0.446 0.431 0.446 - - 0 - -1.10%
2021-11-03 0 0.910 0.870 0.910 0.860 0.910 66,000 57,400 0.8697 0.451 0.431 0.451 0.426 0.451 133,245 0.4308 1.11%
2021-11-02 0 0.900 0.870 0.900 0.870 0.910 16,000 14,340 0.8963 0.446 0.431 0.446 0.431 0.451 32,302 0.4439 2.27%
2021-11-01 0 0.880 0.880 0.900 0.850 0.900 176,000 155,440 0.8832 0.436 0.436 0.446 0.421 0.446 355,319 0.4375 -2.22%
2021-10-29 0 0.900 0.880 0.900 0.880 0.900 464,000 412,540 0.8891 0.446 0.436 0.446 0.436 0.446 936,751 0.4404 0.00%
2021-10-28 0 0.900 0.900 0.920 0.900 0.930 154,000 140,900 0.9149 0.446 0.446 0.456 0.446 0.461 310,904 0.4532 -1.10%
2021-10-27 0 0.910 0.900 0.910 0.910 0.910 114,000 103,740 0.9100 0.451 0.446 0.451 0.451 0.451 230,150 0.4507 -2.15%
2021-10-26 0 0.930 0.910 0.930 0.900 0.950 266,000 242,800 0.9128 0.461 0.451 0.461 0.446 0.471 537,016 0.4521 -2.11%
2021-10-25 0 0.950 0.940 0.950 0.930 0.960 90,000 85,140 0.9460 0.471 0.466 0.471 0.461 0.476 181,697 0.4686 -1.04%
2021-10-22 0 0.960 0.930 0.960 0.960 0.960 4,000 3,840 0.9600 0.476 0.461 0.476 0.476 0.476 8,075 0.4755 0.00%
2021-10-21 0 0.960 0.920 0.960 0.950 0.960 34,000 32,340 0.9512 0.476 0.456 0.476 0.471 0.476 68,641 0.4711 1.05%
2021-10-20 0 0.950 0.920 0.950 0.930 0.960 44,000 41,300 0.9386 0.471 0.456 0.471 0.461 0.476 88,830 0.4649 -1.04%
2021-10-19 0 0.960 0.930 0.960 0.930 0.960 1,648,000 1,542,460 0.9360 0.476 0.461 0.476 0.461 0.476 3,327,080 0.4636 3.23%
2021-10-18 0 0.930 0.910 0.930 0.880 0.930 1,814,000 1,607,460 0.8861 0.461 0.451 0.461 0.436 0.461 3,662,210 0.4389 4.49%
2021-10-15 0 0.890 0.860 0.890 - - 0 0 - 0.441 0.426 0.441 - - 0 - 0.00%
2021-10-12 0 0.890 0.850 0.890 - - 0 0 - 0.441 0.421 0.441 - - 0 - 0.00%
2021-10-11 0 0.890 0.870 0.890 0.880 0.890 52,000 46,000 0.8846 0.441 0.431 0.441 0.436 0.441 104,981 0.4382 1.14%
2021-10-08 0 0.880 0.880 0.890 0.850 0.890 136,000 116,840 0.8591 0.436 0.436 0.441 0.421 0.441 274,565 0.4255 1.15%
2021-10-07 0 0.870 0.850 0.870 0.860 0.880 8,000 6,960 0.8700 0.431 0.421 0.431 0.426 0.436 16,151 0.4309 1.16%
2021-10-06 0 0.860 0.840 0.860 - - 0 0 - 0.426 0.416 0.426 - - 0 - 0.00%
2021-10-05 0 0.860 0.840 0.860 0.840 0.860 122,000 103,520 0.8485 0.426 0.416 0.426 0.416 0.426 246,301 0.4203 0.00%
2021-10-04 0 0.860 0.830 0.860 - - 0 0 - 0.426 0.411 0.426 - - 0 - -1.15%
2021-09-30 0 0.870 0.840 0.870 0.830 0.870 68,000 56,980 0.8379 0.431 0.416 0.431 0.411 0.431 137,282 0.4151 0.00%
2021-09-29 0 0.870 0.840 0.870 0.840 0.900 62,000 52,660 0.8494 0.431 0.416 0.431 0.416 0.446 125,169 0.4207 0.00%
2021-09-28 0 0.870 0.840 0.890 0.860 0.870 4,000 3,460 0.8650 0.431 0.416 0.441 0.426 0.431 8,075 0.4285 2.35%
2021-09-27 0 0.850 0.830 0.840 0.850 0.850 182,000 154,700 0.8500 0.421 0.411 0.416 0.421 0.421 367,432 0.4210 -5.56%
2021-09-24 0 0.900 0.850 0.900 0.860 0.900 52,000 44,800 0.8615 0.446 0.421 0.446 0.426 0.446 104,981 0.4267 2.27%
2021-09-23 0 0.880 0.860 0.880 0.810 0.890 354,000 306,340 0.8654 0.436 0.426 0.436 0.401 0.441 714,676 0.4286 -3.30%
2021-09-21 0 0.910 0.890 0.930 0.880 0.910 170,000 152,720 0.8984 0.451 0.441 0.461 0.436 0.451 343,206 0.4450 -2.15%
2021-09-20 0 0.930 0.910 0.930 0.910 0.940 116,000 106,180 0.9153 0.461 0.451 0.461 0.451 0.466 234,188 0.4534 -1.06%
2021-09-17 0 0.940 0.910 0.940 0.940 0.940 64,000 60,160 0.9400 0.466 0.451 0.466 0.466 0.466 129,207 0.4656 0.00%
2021-09-16 0 0.940 0.920 0.940 0.920 0.970 486,000 461,460 0.9495 0.466 0.456 0.466 0.456 0.480 981,165 0.4703 -1.05%
2021-09-15 0 0.990 0.970 0.990 0.970 1.000 332,000 326,780 0.9843 0.471 0.461 0.471 0.461 0.475 698,483 0.4678 1.02%
2021-09-14 0 0.980 0.960 0.980 0.960 0.980 268,000 259,740 0.9692 0.466 0.456 0.466 0.456 0.466 563,835 0.4607 0.00%
2021-09-13 0 0.980 0.980 0.990 0.980 0.990 114,000 111,780 0.9805 0.466 0.466 0.471 0.466 0.471 239,840 0.4661 0.00%
2021-09-10 0 0.980 0.970 0.990 0.980 0.980 166,000 162,680 0.9800 0.466 0.461 0.471 0.466 0.466 349,241 0.4658 0.00%
2021-09-09 0 0.980 0.960 0.980 0.950 0.980 216,000 208,180 0.9638 0.466 0.456 0.466 0.452 0.466 454,435 0.4581 2.08%
2021-09-08 0 0.960 0.960 0.980 0.960 1.010 634,000 620,080 0.9780 0.456 0.456 0.466 0.456 0.480 1,333,850 0.4649 -3.03%
2021-09-07 0 0.990 0.980 1.000 0.980 0.990 162,000 159,820 0.9865 0.471 0.466 0.475 0.466 0.471 340,826 0.4689 -1.00%
2021-09-06 0 1.000 0.980 1.000 0.960 1.050 1,780,000 1,767,040 0.9927 0.475 0.466 0.475 0.456 0.499 3,744,877 0.4719 2.04%
2021-09-03 0 0.980 0.960 0.980 0.950 0.990 442,000 428,720 0.9700 0.466 0.456 0.466 0.452 0.471 929,908 0.4610 2.08%
2021-09-02 0 0.960 0.940 0.970 0.930 0.980 654,000 623,080 0.9527 0.456 0.447 0.461 0.442 0.466 1,375,927 0.4528 -1.03%
2021-09-01 0 0.970 0.960 0.970 0.960 1.010 2,026,000 1,999,380 0.9869 0.461 0.456 0.461 0.456 0.480 4,262,428 0.4691 1.04%
2021-08-31 0 0.960 0.960 0.970 0.910 0.970 1,434,000 1,350,300 0.9416 0.456 0.456 0.461 0.433 0.461 3,016,940 0.4476 4.35%
2021-08-30 0 0.920 0.910 0.930 0.900 0.940 1,162,000 1,062,920 0.9147 0.437 0.433 0.442 0.428 0.447 2,444,689 0.4348 4.55%
2021-08-27 0 0.880 0.860 0.880 0.850 0.900 768,000 670,060 0.8725 0.418 0.409 0.418 0.404 0.428 1,615,767 0.4147 1.15%
2021-08-26 0 0.870 0.840 0.870 - - 0 0 - 0.414 0.399 0.414 - - 0 - 0.00%
2021-08-25 0 0.870 0.840 0.870 0.860 0.870 6,000 5,180 0.8633 0.414 0.399 0.414 0.409 0.414 12,623 0.4104 1.16%
2021-08-24 0 0.860 0.830 0.860 - - 0 0 - 0.409 0.395 0.409 - - 0 - 0.00%
2021-08-23 0 0.860 0.830 0.860 - - 0 0 - 0.409 0.395 0.409 - - 0 - 0.00%
2021-08-20 0 0.860 0.830 0.860 0.840 0.860 8,000 6,760 0.8450 0.409 0.395 0.409 0.399 0.409 16,831 0.4016 0.00%
2021-08-19 0 0.860 0.860 0.870 0.840 0.870 24,000 20,240 0.8433 0.409 0.409 0.414 0.399 0.414 50,493 0.4008 1.18%
2021-08-18 0 0.850 0.830 0.850 - - 0 0 - 0.404 0.395 0.404 - - 0 - 0.00%
2021-08-17 0 0.850 0.830 0.850 0.830 0.950 272,000 238,020 0.8751 0.404 0.395 0.404 0.395 0.452 572,251 0.4159 1.19%
2021-08-16 0 0.840 0.840 0.860 0.840 0.850 16,000 13,460 0.8413 0.399 0.399 0.409 0.399 0.404 33,662 0.3999 0.00%
2021-08-13 0 0.840 0.830 0.840 0.830 0.840 108,000 89,660 0.8302 0.399 0.395 0.399 0.395 0.399 227,217 0.3946 0.00%
2021-08-12 0 0.840 0.830 0.840 0.840 0.860 8,000 6,780 0.8475 0.399 0.395 0.399 0.399 0.409 16,831 0.4028 1.20%
2021-08-11 0 0.830 0.820 0.850 0.820 0.840 68,000 56,060 0.8244 0.395 0.390 0.404 0.390 0.399 143,063 0.3919 -2.35%
2021-08-10 0 0.850 0.830 0.850 0.850 0.860 58,000 49,520 0.8538 0.404 0.395 0.404 0.404 0.409 122,024 0.4058 1.19%
2021-08-09 0 0.840 0.830 0.840 0.830 0.840 82,000 68,080 0.8302 0.399 0.395 0.399 0.395 0.399 172,517 0.3946 -1.18%
2021-08-06 0 0.850 0.820 0.850 0.850 0.860 80,000 68,360 0.8545 0.404 0.390 0.404 0.404 0.409 168,309 0.4062 0.00%
2021-08-05 0 0.850 0.830 0.850 0.820 0.850 34,000 28,160 0.8282 0.404 0.395 0.404 0.390 0.404 71,531 0.3937 1.19%
2021-08-04 0 0.840 0.830 0.840 0.820 0.880 278,000 231,940 0.8343 0.399 0.395 0.399 0.390 0.418 584,874 0.3966 -1.18%
2021-08-03 0 0.850 0.830 0.850 0.850 0.850 16,000 13,600 0.8500 0.404 0.395 0.404 0.404 0.404 33,662 0.4040 0.00%
2021-08-02 0 0.850 0.820 0.860 - - 0 0 - 0.404 0.390 0.409 - - 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 0.404 0.395 0.404 0.390 0.447 2,516,221 0.4087 3.66%
2021-07-29 0 0.820 0.780 0.820 0.810 0.820 40,000 32,420 0.8105 0.390 0.371 0.390 0.385 0.390 84,155 0.3852 1.23%
2021-07-28 0 0.810 0.750 0.810 - - 0 0 - 0.385 0.356 0.385 - - 0 - 0.00%
2021-07-27 0 0.810 0.760 0.810 0.750 0.810 54,000 41,680 0.7719 0.385 0.361 0.385 0.356 0.385 113,609 0.3669 0.00%
2021-07-26 0 0.810 0.800 0.810 0.780 0.830 58,000 46,480 0.8014 0.385 0.380 0.385 0.371 0.395 122,024 0.3809 -1.22%
2021-07-23 0 0.820 0.800 0.820 0.800 0.820 76,000 60,880 0.8011 0.390 0.380 0.390 0.380 0.390 159,894 0.3808 0.00%
2021-07-22 0 0.820 0.790 0.820 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2021-07-21 0 0.820 0.780 0.820 - - 0 0 - 0.390 0.371 0.390 - - 0 - 0.00%
2021-07-20 0 0.820 0.780 0.820 0.780 0.820 38,000 30,040 0.7905 0.390 0.371 0.390 0.371 0.390 79,947 0.3757 -1.20%
2021-07-19 0 0.830 0.800 0.830 0.800 0.830 60,000 48,060 0.8010 0.395 0.380 0.395 0.380 0.395 126,232 0.3807 1.22%
2021-07-16 0 0.820 0.790 0.820 0.800 0.830 34,000 27,360 0.8047 0.390 0.375 0.390 0.380 0.395 71,531 0.3825 -1.20%
2021-07-15 0 0.830 0.780 0.830 0.800 0.830 62,000 50,460 0.8139 0.395 0.371 0.395 0.380 0.395 130,440 0.3868 -2.35%
2021-07-14 0 0.850 0.800 0.850 0.800 0.860 346,000 279,540 0.8079 0.404 0.380 0.404 0.380 0.409 727,937 0.3840 -3.41%
2021-07-13 0 0.880 0.830 0.880 0.830 0.880 8,000 6,740 0.8425 0.418 0.395 0.418 0.395 0.418 16,831 0.4005 3.53%
2021-07-12 0 0.850 0.800 0.870 - - 0 0 - 0.404 0.380 0.414 - - 0 - 0.00%
2021-07-09 0 0.850 0.800 0.850 0.800 0.850 8,000 6,580 0.8225 0.404 0.380 0.404 0.380 0.404 16,831 0.3909 6.25%
2021-07-08 0 0.800 0.800 0.850 0.800 0.810 16,000 12,820 0.8013 0.380 0.380 0.404 0.380 0.385 33,662 0.3808 -8.05%
2021-07-07 0 0.870 0.800 0.870 0.800 0.880 12,000 9,900 0.8250 0.414 0.380 0.414 0.380 0.418 25,246 0.3921 0.00%
2021-07-06 0 0.870 0.800 0.870 - - 0 0 - 0.414 0.380 0.414 - - 0 - 0.00%
2021-07-05 0 0.870 0.810 0.870 0.880 0.880 4,000 3,520 0.8800 0.414 0.385 0.414 0.418 0.418 8,415 0.4183 4.82%
2021-07-02 0 0.830 0.790 0.830 0.800 0.890 122,000 102,680 0.8416 0.395 0.375 0.395 0.380 0.423 256,671 0.4000 -5.68%
2021-06-30 0 0.880 0.850 0.880 0.880 0.900 80,000 70,920 0.8865 0.418 0.404 0.418 0.418 0.428 168,309 0.4214 0.00%
2021-06-29 0 0.880 0.800 0.880 0.890 0.900 26,000 23,340 0.8977 0.418 0.380 0.418 0.423 0.428 54,700 0.4267 -3.30%
2021-06-28 0 0.910 0.800 0.920 0.880 0.950 238,000 225,620 0.9480 0.433 0.380 0.437 0.418 0.452 500,720 0.4506 12.35%
2021-06-25 0 0.810 0.780 0.810 0.810 0.820 4,000 3,260 0.8150 0.385 0.371 0.385 0.385 0.390 8,415 0.3874 -2.41%
2021-06-24 0 0.830 0.780 0.840 0.790 0.850 16,000 12,820 0.8013 0.395 0.371 0.399 0.375 0.404 33,662 0.3808 2.47%
2021-06-23 0 0.810 0.780 0.810 - - 0 0 - 0.385 0.371 0.385 - - 0 - 0.00%
2021-06-22 0 0.810 0.750 0.820 0.820 0.820 8,000 6,560 0.8200 0.385 0.356 0.390 0.390 0.390 16,831 0.3898 1.25%
2021-06-21 0 0.800 0.760 0.810 0.750 0.810 150,000 113,880 0.7592 0.380 0.361 0.385 0.356 0.385 315,580 0.3609 -3.61%
2021-06-18 0 0.830 0.740 0.830 - - 0 0 - 0.395 0.352 0.395 - - 0 - 0.00%
2021-06-17 0 0.830 0.730 0.830 0.830 0.830 2,000 1,660 0.8300 0.395 0.347 0.395 0.395 0.395 4,208 0.3945 1.22%
2021-06-16 0 0.820 0.730 0.820 - - 0 0 - 0.390 0.347 0.390 - - 0 - 0.00%
2021-06-15 0 0.820 0.750 0.820 - - 0 0 - 0.390 0.356 0.390 - - 0 - 0.00%
2021-06-11 0 0.820 0.750 0.820 - - 0 0 - 0.390 0.356 0.390 - - 0 - 0.00%
2021-06-10 0 0.820 0.740 0.820 - - 0 0 - 0.390 0.352 0.390 - - 0 - 0.00%
2021-06-09 0 0.820 0.730 0.820 - - 0 0 - 0.390 0.347 0.390 - - 0 - 0.00%
2021-06-08 0 0.820 0.730 0.820 - - 0 0 - 0.390 0.347 0.390 - - 0 - 0.00%
2021-06-07 0 0.820 0.750 0.820 0.820 0.830 70,000 58,000 0.8286 0.390 0.356 0.390 0.390 0.395 147,270 0.3938 -1.20%
2021-06-04 0 0.830 0.740 0.830 - - 0 0 - 0.395 0.352 0.395 - - 0 - 0.00%
2021-06-03 0 0.830 0.740 0.820 0.830 0.830 2,000 1,660 0.8300 0.395 0.352 0.390 0.395 0.395 4,208 0.3945 5.06%
2021-06-02 0 0.790 0.760 0.790 0.780 0.820 42,000 33,700 0.8024 0.375 0.361 0.375 0.371 0.390 88,362 0.3814 0.00%
2021-06-01 0 0.790 0.780 0.810 0.790 0.820 94,000 75,040 0.7983 0.375 0.371 0.385 0.375 0.390 197,763 0.3794 -3.07%
2021-05-31 0 0.890 0.840 0.890 0.850 0.890 70,000 60,520 0.8646 0.387 0.366 0.387 0.370 0.387 160,823 0.3763 0.00%
2021-05-28 0 0.890 0.860 0.890 0.850 0.890 32,000 27,280 0.8525 0.387 0.374 0.387 0.370 0.387 73,519 0.3711 0.00%
2021-05-27 0 0.890 0.830 0.900 - - 0 0 - 0.387 0.361 0.392 - - 0 - 0.00%
2021-05-26 0 0.890 0.830 0.890 0.890 0.890 2,000 1,780 0.8900 0.387 0.361 0.387 0.387 0.387 4,595 0.3874 3.49%
2021-05-25 0 0.860 0.830 0.860 0.860 0.860 8,000 6,880 0.8600 0.374 0.361 0.374 0.374 0.374 18,380 0.3743 0.00%
2021-05-24 0 0.860 0.830 0.860 - - 0 0 - 0.374 0.361 0.374 - - 0 - 0.00%
2021-05-21 0 0.860 0.830 0.860 0.860 0.860 4,000 3,440 0.8600 0.374 0.361 0.374 0.374 0.374 9,190 0.3743 2.38%
2021-05-20 0 0.840 0.840 0.860 0.840 0.860 34,000 29,000 0.8529 0.366 0.366 0.374 0.366 0.374 78,114 0.3713 -2.33%
2021-05-18 0 0.860 0.830 0.860 0.860 0.860 4,000 3,440 0.8600 0.374 0.361 0.374 0.374 0.374 9,190 0.3743 2.38%
2021-05-17 0 0.840 0.830 0.860 0.840 0.840 6,000 5,040 0.8400 0.366 0.361 0.374 0.366 0.366 13,785 0.3656 -2.33%
2021-05-14 0 0.860 0.830 0.880 - - 0 0 - 0.374 0.361 0.383 - - 0 - 0.00%
2021-05-13 0 0.860 0.830 0.870 0.860 0.860 22,000 18,920 0.8600 0.374 0.361 0.379 0.374 0.374 50,544 0.3743 0.00%
2021-05-12 0 0.860 0.850 0.860 0.860 0.870 26,000 22,500 0.8654 0.374 0.370 0.374 0.374 0.379 59,734 0.3767 0.00%
2021-05-11 0 0.860 0.830 0.880 - - 0 0 - 0.374 0.361 0.383 - - 0 - 0.00%
2021-05-10 0 0.860 0.830 0.870 0.820 0.870 58,000 47,800 0.8241 0.374 0.361 0.379 0.357 0.379 133,253 0.3587 1.18%
2021-05-07 0 0.850 0.820 0.850 - - 0 0 - 0.370 0.357 0.370 - - 0 - 0.00%
2021-05-06 0 0.850 0.820 0.850 0.820 0.850 46,000 38,240 0.8313 0.370 0.357 0.370 0.357 0.370 105,684 0.3618 -2.30%
2021-05-05 0 0.870 0.830 0.870 0.840 0.870 88,000 74,100 0.8420 0.379 0.361 0.379 0.366 0.379 202,177 0.3665 0.00%
2021-05-04 0 0.870 0.840 0.870 0.820 0.870 28,000 23,320 0.8329 0.379 0.366 0.379 0.357 0.379 64,329 0.3625 3.57%
2021-05-03 0 0.840 0.830 0.850 - - 0 0 - 0.366 0.361 0.370 - - 0 - 0.00%
2021-04-30 0 0.840 0.820 0.840 - - 0 0 - 0.366 0.357 0.366 - - 0 - 0.00%
2021-04-29 0 0.840 0.820 0.840 0.820 0.840 124,000 102,060 0.8231 0.366 0.357 0.366 0.357 0.366 284,886 0.3582 1.20%
2021-04-28 0 0.830 0.810 0.840 - - 0 0 - 0.361 0.353 0.366 - - 0 - 0.00%
2021-04-27 0 0.830 0.820 0.840 0.820 0.860 100,000 83,480 0.8348 0.361 0.357 0.366 0.357 0.374 229,747 0.3634 -3.49%
2021-04-26 0 0.860 0.830 0.860 0.840 0.860 56,000 47,120 0.8414 0.374 0.361 0.374 0.366 0.374 128,658 0.3662 1.18%
2021-04-23 0 0.850 0.850 0.860 0.850 0.850 58,000 49,300 0.8500 0.370 0.370 0.374 0.370 0.370 133,253 0.3700 -1.16%
2021-04-22 0 0.860 0.840 0.870 0.860 0.860 10,000 8,600 0.8600 0.374 0.366 0.379 0.374 0.374 22,975 0.3743 -1.15%
2021-04-21 0 0.870 0.840 0.870 0.830 0.870 6,000 5,120 0.8533 0.379 0.366 0.379 0.361 0.379 13,785 0.3714 1.16%
2021-04-20 0 0.860 0.830 0.860 - - 0 0 - 0.374 0.361 0.374 - - 0 - 0.00%
2021-04-19 0 0.860 0.820 0.860 - - 0 0 - 0.374 0.357 0.374 - - 0 - -1.15%
2021-04-16 0 0.870 0.820 0.870 0.870 0.870 2,000 1,740 0.8700 0.379 0.357 0.379 0.379 0.379 4,595 0.3787 4.82%
2021-04-15 0 0.830 0.830 0.880 0.830 0.840 80,000 67,060 0.8383 0.361 0.361 0.383 0.361 0.366 183,798 0.3649 -6.74%
2021-04-14 0 0.890 0.830 0.890 0.830 0.900 56,000 46,620 0.8325 0.387 0.361 0.387 0.361 0.392 128,658 0.3624 5.95%
2021-04-13 0 0.840 0.820 0.840 - - 0 0 - 0.366 0.357 0.366 - - 0 - 0.00%
2021-04-12 0 0.840 0.830 0.860 0.780 0.860 126,000 102,460 0.8132 0.366 0.361 0.374 0.340 0.374 289,481 0.3539 -3.45%
2021-04-09 0 0.870 0.850 0.890 0.850 0.870 84,000 71,640 0.8529 0.379 0.370 0.387 0.370 0.379 192,988 0.3712 0.00%
2021-04-08 0 0.870 0.860 0.870 0.870 0.900 44,000 38,820 0.8823 0.379 0.374 0.379 0.379 0.392 101,089 0.3840 -1.14%
2021-04-07 0 0.880 0.840 0.880 0.850 0.880 74,000 63,380 0.8565 0.383 0.366 0.383 0.370 0.383 170,013 0.3728 -1.12%
2021-04-01 0 0.890 0.860 0.890 0.860 0.900 28,000 24,160 0.8629 0.387 0.374 0.387 0.374 0.392 64,329 0.3756 3.49%
2021-03-31 0 0.860 0.840 0.860 0.840 0.860 52,000 43,720 0.8408 0.374 0.366 0.374 0.366 0.374 119,468 0.3660 -2.27%
2021-03-30 0 0.880 0.850 0.880 0.830 0.880 108,000 91,320 0.8456 0.383 0.370 0.383 0.361 0.383 248,127 0.3680 3.53%
2021-03-29 0 0.850 0.850 0.890 0.830 0.850 42,000 35,320 0.8410 0.370 0.370 0.387 0.361 0.370 96,494 0.3660 2.41%
2021-03-26 0 0.830 0.800 0.840 0.810 0.830 126,000 103,800 0.8238 0.361 0.348 0.366 0.353 0.361 289,481 0.3586 -2.35%
2021-03-25 0 0.850 0.820 0.850 0.830 0.850 22,000 18,300 0.8318 0.370 0.357 0.370 0.361 0.370 50,544 0.3621 0.00%
2021-03-24 0 0.850 0.820 0.850 0.820 0.900 306,000 259,000 0.8464 0.370 0.357 0.370 0.357 0.392 703,026 0.3684 2.41%
2021-03-23 0 0.830 0.800 0.830 0.810 0.830 132,000 107,840 0.8170 0.361 0.348 0.361 0.353 0.361 303,266 0.3556 0.00%
2021-03-22 0 0.830 0.800 0.840 0.800 0.850 208,000 171,560 0.8248 0.361 0.348 0.366 0.348 0.370 477,874 0.3590 1.22%
2021-03-19 0 0.820 0.800 0.820 0.810 0.820 32,000 26,140 0.8169 0.357 0.348 0.357 0.353 0.357 73,519 0.3556 -1.20%
2021-03-18 0 0.830 0.800 0.830 0.820 0.830 22,000 18,100 0.8227 0.361 0.348 0.361 0.357 0.361 50,544 0.3581 3.75%
2021-03-17 0 0.800 0.800 0.840 0.800 0.800 20,000 16,000 0.8000 0.348 0.348 0.366 0.348 0.348 45,949 0.3482 -1.23%
2021-03-16 0 0.810 0.800 0.850 - - 2,000 1,620 0.8100 0.353 0.348 0.370 - - 4,595 0.3526 0.00%
2021-03-15 0 0.810 0.790 0.810 0.760 0.810 52,000 39,620 0.7619 0.353 0.344 0.353 0.331 0.353 119,468 0.3316 0.00%
2021-03-12 0 0.810 0.750 0.810 0.800 0.840 72,000 59,040 0.8200 0.353 0.326 0.353 0.348 0.366 165,418 0.3569 -1.22%
2021-03-11 0 0.820 0.790 0.820 0.800 0.820 152,000 121,640 0.8003 0.357 0.344 0.357 0.348 0.357 349,216 0.3483 -1.20%
2021-03-10 0 0.830 0.800 0.830 0.720 0.830 54,000 41,460 0.7678 0.361 0.348 0.361 0.313 0.361 124,063 0.3342 -1.19%
2021-03-09 0 0.840 0.800 0.840 0.800 0.840 70,000 56,080 0.8011 0.366 0.348 0.366 0.348 0.366 160,823 0.3487 0.00%
2021-03-08 0 0.840 0.820 0.840 - - 0 0 - 0.366 0.357 0.366 - - 0 - 0.00%
2021-03-05 0 0.840 0.820 0.840 0.830 0.860 172,000 144,920 0.8426 0.366 0.357 0.366 0.361 0.374 395,165 0.3667 0.00%
2021-03-04 0 0.840 0.820 0.840 0.820 0.840 38,000 31,280 0.8232 0.366 0.357 0.366 0.357 0.366 87,304 0.3583 0.00%
2021-03-03 0 0.840 0.820 0.840 0.840 0.850 30,000 25,240 0.8413 0.366 0.357 0.366 0.366 0.370 68,924 0.3662 0.00%
2021-03-02 0 0.840 0.820 0.840 - - 0 0 - 0.366 0.357 0.366 - - 0 - 0.00%
2021-03-01 0 0.840 0.820 0.840 0.820 0.840 24,000 19,720 0.8217 0.366 0.357 0.366 0.357 0.366 55,139 0.3576 1.20%
2021-02-26 0 0.830 0.820 0.830 0.810 0.830 48,000 39,400 0.8208 0.361 0.357 0.361 0.353 0.361 110,279 0.3573 -1.19%
2021-02-25 0 0.840 0.810 0.840 0.820 0.850 6,000 5,020 0.8367 0.366 0.353 0.366 0.357 0.370 13,785 0.3642 2.44%
2021-02-24 0 0.820 0.810 0.820 0.800 0.830 90,000 72,060 0.8007 0.357 0.353 0.357 0.348 0.361 206,772 0.3485 -1.20%
2021-02-23 0 0.830 0.820 0.830 0.820 0.830 84,000 69,220 0.8240 0.361 0.357 0.361 0.357 0.361 192,988 0.3587 1.22%
2021-02-22 0 0.820 0.820 0.840 0.820 0.840 64,000 52,560 0.8213 0.357 0.357 0.366 0.357 0.366 147,038 0.3575 -2.38%
2021-02-19 0 0.840 0.820 0.840 0.820 0.840 42,000 34,480 0.8210 0.366 0.357 0.366 0.357 0.366 96,494 0.3573 -1.18%
2021-02-18 0 0.850 0.820 0.860 0.810 0.850 226,000 188,280 0.8331 0.370 0.357 0.374 0.353 0.370 519,228 0.3626 0.00%
2021-02-17 0 0.850 0.820 0.850 0.820 0.850 238,000 195,300 0.8206 0.370 0.357 0.370 0.357 0.370 546,798 0.3572 -1.16%
2021-02-16 0 0.860 0.840 0.860 0.820 0.890 334,000 285,080 0.8535 0.374 0.366 0.374 0.357 0.387 767,355 0.3715 0.00%
2021-02-11 0 0.860 0.810 0.860 0.800 0.860 40,000 32,580 0.8145 0.374 0.353 0.374 0.348 0.374 91,899 0.3545 2.38%
2021-02-10 0 0.840 0.820 0.840 0.790 0.840 226,000 183,060 0.8100 0.366 0.357 0.366 0.344 0.366 519,228 0.3526 0.00%
2021-02-09 0 0.840 0.830 0.840 0.830 0.850 154,000 129,160 0.8387 0.366 0.361 0.366 0.361 0.370 353,810 0.3651 1.20%
2021-02-08 0 0.830 0.810 0.830 0.770 0.840 604,000 496,120 0.8214 0.361 0.353 0.361 0.335 0.366 1,387,672 0.3575 3.75%
2021-02-05 0 0.800 0.800 0.830 0.800 0.830 222,000 180,700 0.8140 0.348 0.348 0.361 0.348 0.361 510,038 0.3543 -6.98%
2021-02-04 0 0.860 0.850 0.860 0.830 0.860 206,000 172,940 0.8395 0.374 0.370 0.374 0.361 0.374 473,279 0.3654 0.00%
2021-02-03 0 0.860 0.830 0.860 0.820 0.950 462,000 400,020 0.8658 0.374 0.361 0.374 0.357 0.413 1,061,431 0.3769 -2.27%
2021-02-02 0 0.880 0.850 0.880 0.780 0.880 846,000 695,680 0.8223 0.383 0.370 0.383 0.340 0.383 1,943,660 0.3579 1.15%
2021-02-01 0 0.870 0.860 0.870 0.820 1.080 3,936,000 3,664,880 0.9311 0.379 0.374 0.379 0.357 0.470 9,042,844 0.4053 -1.14%
2021-01-29 0 0.880 0.870 0.890 0.850 1.170 5,130,000 4,988,760 0.9725 0.383 0.379 0.387 0.370 0.509 11,786,024 0.4233 -17.76%
2021-01-28 0 1.070 1.060 1.070 0.850 1.490 36,956,000 46,018,300 1.2452 0.466 0.461 0.466 0.370 0.649 84,905,325 0.5420 44.59%
2021-01-27 0 0.740 0.700 0.740 0.710 0.740 184,000 131,340 0.7138 0.322 0.305 0.322 0.309 0.322 422,735 0.3107 2.78%
2021-01-26 0 0.720 0.710 0.720 0.710 0.750 232,000 168,680 0.7271 0.313 0.309 0.313 0.309 0.326 533,013 0.3165 0.00%
2021-01-25 0 0.720 0.690 0.720 0.680 0.730 68,000 48,220 0.7091 0.313 0.300 0.313 0.296 0.318 156,228 0.3087 2.86%
2021-01-22 0 0.700 0.620 0.700 0.630 0.720 62,000 39,820 0.6423 0.305 0.270 0.305 0.274 0.313 142,443 0.2796 14.75%
2021-01-21 0 0.610 0.610 0.620 - - 0 0 - 0.266 0.266 0.270 - - 0 - 1.67%
2021-01-20 0 0.600 0.600 0.620 0.600 0.610 240,000 144,020 0.6001 0.261 0.261 0.270 0.261 0.266 551,393 0.2612 -4.76%
2021-01-19 0 0.630 0.600 0.630 0.600 0.640 208,000 125,240 0.6021 0.274 0.261 0.274 0.261 0.279 477,874 0.2621 5.00%
2021-01-18 0 0.600 0.600 0.610 - - 0 0 - 0.261 0.261 0.266 - - 0 - 1.69%
2021-01-15 0 0.590 0.590 0.610 0.590 0.600 608,000 364,780 0.6000 0.257 0.257 0.266 0.257 0.261 1,396,862 0.2611 -6.35%
2021-01-14 0 0.630 0.600 0.650 0.600 0.630 252,000 151,260 0.6002 0.274 0.261 0.283 0.261 0.274 578,963 0.2613 0.00%
2021-01-13 0 0.630 0.590 0.630 0.600 0.630 162,000 97,260 0.6004 0.274 0.257 0.274 0.261 0.274 372,190 0.2613 5.00%
2021-01-12 0 0.600 0.570 0.630 0.600 0.600 60,000 36,000 0.6000 0.261 0.248 0.274 0.261 0.261 137,848 0.2612 0.00%
2021-01-11 0 0.600 0.600 0.620 0.600 0.600 20,000 12,000 0.6000 0.261 0.261 0.270 0.261 0.261 45,949 0.2612 0.00%
2021-01-08 0 0.600 0.590 0.610 0.600 0.610 422,000 253,280 0.6002 0.261 0.257 0.266 0.261 0.266 969,533 0.2612 -6.25%
2021-01-07 0 0.640 0.600 0.650 0.600 0.640 176,000 106,340 0.6042 0.279 0.261 0.283 0.261 0.279 404,355 0.2630 8.47%
2021-01-06 0 0.590 0.590 0.600 0.560 0.600 24,000 13,800 0.5750 0.257 0.257 0.261 0.244 0.261 55,139 0.2503 -4.84%
2021-01-05 0 0.620 0.600 0.620 - - 0 0 - 0.270 0.261 0.270 - - 0 - -3.12%
2021-01-04 0 0.640 0.600 0.640 0.600 0.640 266,000 161,380 0.6067 0.279 0.261 0.279 0.261 0.279 611,127 0.2641 -1.54%
2020-12-31 0 0.650 0.600 0.650 - - 0 0 - 0.283 0.261 0.283 - - 0 - 0.00%
2020-12-30 0 0.650 0.600 0.650 - - 0 0 - 0.283 0.261 0.283 - - 0 - 0.00%
2020-12-29 0 0.650 0.570 0.660 0.650 0.650 2,000 1,300 0.6500 0.283 0.248 0.287 0.283 0.283 4,595 0.2829 3.17%
2020-12-28 0 0.630 0.570 0.630 0.600 0.630 58,000 34,860 0.6010 0.274 0.248 0.274 0.261 0.274 133,253 0.2616 5.00%
2020-12-24 0 0.600 0.580 0.620 - - 0 0 - 0.261 0.252 0.270 - - 0 - 0.00%
2020-12-23 0 0.600 0.590 0.600 0.600 0.600 200,000 120,000 0.6000 0.261 0.257 0.261 0.261 0.261 459,494 0.2612 1.69%
2020-12-22 0 0.590 0.590 0.610 0.590 0.610 198,000 119,540 0.6037 0.257 0.257 0.266 0.257 0.266 454,899 0.2628 -7.81%
2020-12-21 0 0.640 0.600 0.660 0.600 0.640 34,000 20,540 0.6041 0.279 0.261 0.287 0.261 0.279 78,114 0.2629 -3.03%
2020-12-18 0 0.660 0.600 0.670 0.590 0.670 448,000 272,660 0.6086 0.287 0.261 0.292 0.257 0.292 1,029,267 0.2649 0.00%
2020-12-17 0 0.660 0.600 0.680 0.640 0.660 138,000 89,740 0.6503 0.287 0.261 0.296 0.279 0.287 317,051 0.2830 3.13%
2020-12-16 0 0.640 0.600 0.640 - - 0 0 - 0.279 0.261 0.279 - - 0 - 0.00%
2020-12-15 0 0.640 0.590 0.640 0.610 0.640 112,000 68,620 0.6127 0.279 0.257 0.279 0.266 0.279 257,317 0.2667 0.00%
2020-12-14 0 0.640 0.590 0.650 - - 0 0 - 0.279 0.257 0.283 - - 0 - 0.00%
2020-12-11 0 0.640 0.590 0.640 0.600 0.640 12,000 7,280 0.6067 0.279 0.257 0.279 0.261 0.279 27,570 0.2641 1.59%
2020-12-10 0 0.630 0.590 0.650 - - 0 0 - 0.274 0.257 0.283 - - 0 - 0.00%
2020-12-09 0 0.630 0.590 0.650 - - 0 0 - 0.274 0.257 0.283 - - 0 - 0.00%
2020-12-08 0 0.630 0.590 0.650 - - 0 0 - 0.274 0.257 0.283 - - 0 - 0.00%
2020-12-07 0 0.630 0.590 0.630 - - 0 0 - 0.274 0.257 0.274 - - 0 - -3.08%
2020-12-04 0 0.650 0.580 0.650 0.640 0.650 4,000 2,580 0.6450 0.283 0.252 0.283 0.279 0.283 9,190 0.2807 1.56%
2020-12-03 0 0.640 0.580 0.650 - - 0 0 - 0.279 0.252 0.283 - - 0 - 0.00%
2020-12-02 0 0.640 0.580 0.650 - - 0 0 - 0.279 0.252 0.283 - - 0 - 0.00%
2020-12-01 0 0.640 0.580 0.650 0.640 0.640 2,000 1,280 0.6400 0.279 0.252 0.283 0.279 0.279 4,595 0.2786 1.59%
2020-11-30 0 0.630 0.580 0.640 - - 0 0 - 0.274 0.252 0.279 - - 0 - 0.00%
2020-11-27 0 0.630 0.600 0.640 - - 0 0 - 0.274 0.261 0.279 - - 0 - 0.00%
2020-11-26 0 0.630 0.600 0.630 0.630 0.630 24,000 15,120 0.6300 0.274 0.261 0.274 0.274 0.274 55,139 0.2742 -1.56%
2020-11-25 0 0.640 0.590 0.640 - - 0 0 - 0.279 0.257 0.279 - - 0 - 0.00%
2020-11-24 0 0.640 0.600 0.640 0.640 0.640 76,000 48,640 0.6400 0.279 0.261 0.279 0.279 0.279 174,608 0.2786 0.00%
2020-11-23 0 0.640 0.580 0.640 0.580 0.640 8,000 4,760 0.5950 0.279 0.252 0.279 0.252 0.279 18,380 0.2590 6.67%
2020-11-20 0 0.600 0.560 0.600 0.570 0.600 52,000 29,700 0.5712 0.261 0.244 0.261 0.248 0.261 119,468 0.2486 1.69%
2020-11-19 0 0.590 0.550 0.590 0.570 0.590 64,000 36,760 0.5744 0.257 0.239 0.257 0.248 0.257 147,038 0.2500 0.00%
2020-11-18 0 0.590 0.570 0.590 0.570 0.590 88,000 51,180 0.5816 0.257 0.248 0.257 0.248 0.257 202,177 0.2531 -4.84%
2020-11-17 0 0.620 0.580 0.620 0.610 0.620 180,000 109,820 0.6101 0.270 0.252 0.270 0.266 0.270 413,545 0.2656 5.08%
2020-11-16 0 0.590 0.580 0.590 0.610 0.610 2,000 1,220 0.6100 0.257 0.252 0.257 0.266 0.266 4,595 0.2655 -1.67%
2020-11-13 0 0.600 0.580 0.600 0.580 0.600 34,000 19,800 0.5824 0.261 0.252 0.261 0.252 0.261 78,114 0.2535 5.26%
2020-11-12 0 0.570 0.570 0.600 0.570 0.570 26,000 14,820 0.5700 0.248 0.248 0.261 0.248 0.248 59,734 0.2481 0.00%
2020-11-11 0 0.570 0.560 0.590 0.570 0.570 90,000 51,300 0.5700 0.248 0.244 0.257 0.248 0.248 206,772 0.2481 -3.39%
2020-11-10 0 0.590 0.570 0.590 0.570 0.590 290,000 165,340 0.5701 0.257 0.248 0.257 0.248 0.257 666,266 0.2482 -1.67%
2020-11-09 0 0.600 0.570 0.600 - - 0 0 - 0.261 0.248 0.261 - - 0 - -6.25%
2020-11-06 0 0.640 0.570 0.640 - - 0 0 - 0.279 0.248 0.279 - - 0 - 0.00%
2020-11-05 0 0.640 0.590 0.650 - - 0 0 - 0.279 0.257 0.283 - - 0 - 0.00%
2020-11-04 0 0.640 0.590 0.650 - - 0 0 - 0.279 0.257 0.283 - - 0 - 0.00%
2020-11-03 0 0.640 0.570 0.620 0.640 0.640 22,000 12,880 0.5855 0.279 0.248 0.270 0.279 0.279 50,544 0.2548 3.23%
2020-11-02 0 0.620 0.560 0.620 0.620 0.620 2,000 1,240 0.6200 0.270 0.244 0.270 0.270 0.270 4,595 0.2699 3.33%
2020-10-30 0 0.600 0.580 0.600 0.590 0.600 132,000 78,200 0.5924 0.261 0.252 0.261 0.257 0.261 303,266 0.2579 0.00%
2020-10-29 0 0.600 0.560 0.600 0.560 0.600 358,000 200,800 0.5609 0.261 0.244 0.261 0.244 0.261 822,494 0.2441 -1.64%
2020-10-28 0 0.610 0.540 0.610 0.560 0.610 1,008,000 564,640 0.5602 0.266 0.235 0.266 0.244 0.266 2,315,850 0.2438 7.02%
2020-10-27 0 0.570 0.540 0.590 0.560 0.570 1,002,000 561,140 0.5600 0.248 0.235 0.257 0.244 0.248 2,302,066 0.2438 -1.72%
2020-10-23 0 0.580 0.540 0.590 0.580 0.580 200,000 116,000 0.5800 0.252 0.235 0.257 0.252 0.252 459,494 0.2525 0.00%
2020-10-22 0 0.580 0.540 0.580 - - 0 0 - 0.252 0.235 0.252 - - 0 - 0.00%
2020-10-21 0 0.580 0.560 0.590 0.560 0.580 54,000 30,280 0.5607 0.252 0.244 0.257 0.244 0.252 124,063 0.2441 -3.33%
2020-10-20 0 0.600 0.560 0.600 0.560 0.600 160,000 89,900 0.5619 0.261 0.244 0.261 0.244 0.261 367,595 0.2446 3.45%
2020-10-19 0 0.580 0.540 0.580 0.530 0.580 52,000 28,200 0.5423 0.252 0.235 0.252 0.231 0.252 119,468 0.2360 3.57%
2020-10-16 0 0.560 0.570 0.590 0.560 0.560 66,000 36,960 0.5600 0.244 0.248 0.257 0.244 0.244 151,633 0.2437 1.82%
2020-10-15 0 0.550 0.530 0.550 - - 0 0 - 0.239 0.231 0.239 - - 0 - 0.00%
2020-10-14 0 0.550 0.530 0.550 0.530 0.550 12,000 6,400 0.5333 0.239 0.231 0.239 0.231 0.239 27,570 0.2321 0.00%
2020-10-12 0 0.550 0.530 0.550 0.520 0.550 8,000 4,260 0.5325 0.239 0.231 0.239 0.226 0.239 18,380 0.2318 5.77%
2020-10-09 0 0.520 0.510 0.520 0.520 0.540 74,000 38,520 0.5205 0.226 0.222 0.226 0.226 0.235 170,013 0.2266 -1.89%
2020-10-08 0 0.530 0.520 0.560 0.500 0.550 372,000 193,600 0.5204 0.231 0.226 0.244 0.218 0.239 854,659 0.2265 -10.17%
2020-10-07 0 0.590 0.550 0.590 - - 0 0 - 0.257 0.239 0.257 - - 0 - 0.00%
2020-10-06 0 0.590 0.550 0.590 0.590 0.590 2,000 1,180 0.5900 0.257 0.239 0.257 0.257 0.257 4,595 0.2568 5.36%
2020-10-05 0 0.560 0.540 0.590 - - 0 0 - 0.244 0.235 0.257 - - 0 - 0.00%
2020-09-30 0 0.560 0.540 0.580 - - 0 0 - 0.244 0.235 0.252 - - 0 - 0.00%
2020-09-29 0 0.560 0.540 0.570 - - 0 0 - 0.244 0.235 0.248 - - 0 - 0.00%
2020-09-28 0 0.560 0.540 0.560 0.570 0.570 106,000 60,420 0.5700 0.244 0.235 0.244 0.248 0.248 243,532 0.2481 -3.45%
2020-09-25 0 0.580 0.560 0.580 0.540 0.580 46,000 24,920 0.5417 0.252 0.244 0.252 0.235 0.252 105,684 0.2358 -1.69%
2020-09-24 0 0.590 0.540 0.590 - - 0 0 - 0.257 0.235 0.257 - - 0 - 0.00%
2020-09-23 0 0.590 0.540 0.600 - - 0 0 - 0.257 0.235 0.261 - - 0 - 0.00%
2020-09-22 0 0.590 0.540 0.600 - - 0 0 - 0.257 0.235 0.261 - - 0 - 0.00%
2020-09-21 0 0.590 0.530 0.590 0.590 0.590 2,000 1,180 0.5900 0.257 0.231 0.257 0.257 0.257 4,595 0.2568 3.51%
2020-09-18 0 0.570 0.540 0.590 - - 0 0 - 0.248 0.235 0.257 - - 0 - 0.00%
2020-09-17 0 0.570 0.570 0.580 - - 0 0 - 0.248 0.248 0.252 - - 0 - 2.70%
2020-09-16 0 0.580 0.550 0.580 0.570 0.580 52,000 29,660 0.5704 0.242 0.229 0.242 0.237 0.242 124,850 0.2376 -1.69%
2020-09-15 0 0.590 0.570 0.590 0.590 0.590 2,000 1,180 0.5900 0.246 0.237 0.246 0.246 0.246 4,802 0.2457 3.51%
2020-09-14 0 0.570 0.550 0.580 0.570 0.570 36,000 20,520 0.5700 0.237 0.229 0.242 0.237 0.237 86,435 0.2374 0.00%
2020-09-11 0 0.570 0.560 0.570 0.560 0.570 52,000 29,140 0.5604 0.237 0.233 0.237 0.233 0.237 124,850 0.2334 0.00%
2020-09-10 0 0.570 0.550 0.580 - - 0 0 - 0.237 0.229 0.242 - - 0 - 0.00%
2020-09-09 0 0.570 0.550 0.590 0.550 0.590 70,000 39,000 0.5571 0.237 0.229 0.246 0.229 0.246 168,067 0.2321 1.79%
2020-09-08 0 0.560 0.550 0.600 - - 0 0 - 0.233 0.229 0.250 - - 0 - 0.00%
2020-09-07 0 0.560 0.550 0.560 0.550 0.560 154,000 84,740 0.5503 0.233 0.229 0.233 0.229 0.233 369,748 0.2292 1.82%
2020-09-04 0 0.550 0.540 0.560 0.540 0.560 14,000 7,700 0.5500 0.229 0.225 0.233 0.225 0.233 33,613 0.2291 -1.79%
2020-09-03 0 0.560 0.530 0.560 0.590 0.600 4,000 2,380 0.5950 0.233 0.221 0.233 0.246 0.250 9,604 0.2478 0.00%
2020-09-02 0 0.560 0.530 0.560 - - 0 0 - 0.233 0.221 0.233 - - 0 - 0.00%
2020-09-01 0 0.560 0.530 0.560 0.550 0.560 4,000 2,220 0.5550 0.233 0.221 0.233 0.229 0.233 9,604 0.2312 3.70%
2020-08-31 0 0.540 0.530 0.540 0.530 0.550 108,000 57,580 0.5331 0.225 0.221 0.225 0.221 0.229 259,304 0.2221 -1.82%
2020-08-28 0 0.550 0.540 0.550 0.550 0.580 16,000 9,100 0.5688 0.229 0.225 0.229 0.229 0.242 38,415 0.2369 -1.79%
2020-08-27 0 0.560 0.530 0.560 - - 0 0 - 0.233 0.221 0.233 - - 0 - 0.00%
2020-08-26 0 0.560 0.530 0.560 0.530 0.560 238,000 129,400 0.5437 0.233 0.221 0.233 0.221 0.233 571,429 0.2265 0.00%
2020-08-25 0 0.560 0.530 0.560 0.540 0.560 44,000 24,080 0.5473 0.233 0.221 0.233 0.225 0.233 105,642 0.2279 1.82%
2020-08-24 0 0.550 0.520 0.550 0.530 0.560 154,000 81,920 0.5319 0.229 0.217 0.229 0.221 0.233 369,748 0.2216 1.85%
2020-08-21 0 0.540 0.520 0.540 - - 0 0 - 0.225 0.217 0.225 - - 0 - 0.00%
2020-08-20 0 0.540 0.510 0.540 0.510 0.540 50,000 26,040 0.5208 0.225 0.212 0.225 0.212 0.225 120,048 0.2169 0.00%
2020-08-19 0 0.540 0.510 0.540 0.530 0.540 44,000 23,380 0.5314 0.225 0.212 0.225 0.221 0.225 105,642 0.2213 0.00%
2020-08-18 0 0.540 0.510 0.540 0.510 0.540 56,000 28,900 0.5161 0.225 0.212 0.225 0.212 0.225 134,454 0.2149 0.00%
2020-08-17 0 0.540 0.510 0.540 0.500 0.540 246,000 126,220 0.5131 0.225 0.212 0.225 0.208 0.225 590,636 0.2137 0.00%
2020-08-14 0 0.540 0.510 0.540 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2020-08-13 0 0.540 0.520 0.540 - - 0 0 - 0.225 0.217 0.225 - - 0 - 0.00%
2020-08-12 0 0.540 0.510 0.540 0.510 0.540 118,000 60,820 0.5154 0.225 0.212 0.225 0.212 0.225 283,313 0.2147 0.00%
2020-08-11 0 0.540 0.510 0.540 0.500 0.540 136,000 70,660 0.5196 0.225 0.212 0.225 0.208 0.225 326,531 0.2164 0.00%
2020-08-10 0 0.540 0.510 0.540 0.520 0.540 278,000 145,920 0.5249 0.225 0.212 0.225 0.217 0.225 667,467 0.2186 0.00%
2020-08-07 0 0.540 0.510 0.540 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2020-08-06 0 0.540 0.510 0.540 0.500 0.540 119,180 61,910 0.5195 0.225 0.212 0.225 0.208 0.225 286,146 0.2164 5.88%
2020-08-05 0 0.510 0.510 0.520 0.510 0.540 258,000 134,820 0.5226 0.212 0.212 0.217 0.212 0.225 619,448 0.2176 6.25%
2020-08-04 0 0.480 0.480 0.495 0.425 0.590 2,008,000 964,760 0.4805 0.200 0.200 0.206 0.177 0.246 4,821,128 0.2001 -22.58%
2020-08-03 0 0.620 0.580 0.620 - - 10,000 6,000 0.6000 0.258 0.242 0.258 - - 24,010 0.2499 0.00%
2020-07-31 0 0.620 0.580 0.640 0.610 0.620 4,000 2,460 0.6150 0.258 0.242 0.267 0.254 0.258 9,604 0.2561 5.08%
2020-07-30 0 0.590 0.580 0.590 0.580 0.590 36,000 21,060 0.5850 0.246 0.242 0.246 0.242 0.246 86,435 0.2437 -7.81%
2020-07-29 0 0.640 0.580 0.650 - - 0 0 - 0.267 0.242 0.271 - - 0 - 0.00%
2020-07-28 0 0.640 0.560 0.670 - - 0 0 - 0.267 0.233 0.279 - - 0 - 0.00%
2020-07-27 0 0.640 0.600 0.640 - - 0 0 - 0.267 0.250 0.267 - - 0 - -1.54%
2020-07-24 0 0.650 0.590 0.650 0.600 0.650 112,000 68,580 0.6123 0.271 0.246 0.271 0.250 0.271 268,908 0.2550 0.00%
2020-07-23 0 0.650 0.620 0.680 0.650 0.650 4,000 2,600 0.6500 0.271 0.258 0.283 0.271 0.271 9,604 0.2707 -1.52%
2020-07-22 0 0.660 0.580 0.660 0.630 0.660 22,000 13,920 0.6327 0.275 0.242 0.275 0.262 0.275 52,821 0.2635 1.54%
2020-07-21 0 0.650 0.560 0.670 0.580 0.650 24,000 14,160 0.5900 0.271 0.233 0.279 0.242 0.271 57,623 0.2457 0.00%
2020-07-20 0 0.650 0.580 0.660 0.570 0.650 32,000 18,840 0.5888 0.271 0.242 0.275 0.237 0.271 76,831 0.2452 0.00%
2020-07-17 0 0.650 0.600 0.650 0.580 0.650 208,000 121,060 0.5820 0.271 0.250 0.271 0.242 0.271 499,400 0.2424 10.17%
2020-07-16 0 0.590 0.510 0.590 0.530 0.600 128,000 69,800 0.5453 0.246 0.212 0.246 0.221 0.250 307,323 0.2271 1.72%
2020-07-15 0 0.580 0.530 0.590 - - 0 0 - 0.242 0.221 0.246 - - 0 - 0.00%
2020-07-14 0 0.580 0.540 0.590 - - 0 0 - 0.242 0.225 0.246 - - 0 - 0.00%
2020-07-13 0 0.580 0.520 0.580 0.495 0.580 134,000 70,690 0.5275 0.242 0.217 0.242 0.206 0.242 321,729 0.2197 3.57%
2020-07-10 0 0.560 0.510 0.580 0.520 0.560 1,132,000 601,700 0.5315 0.233 0.212 0.242 0.217 0.233 2,717,887 0.2214 3.70%
2020-07-09 0 0.540 0.480 0.550 0.520 0.540 1,040,000 551,600 0.5304 0.225 0.200 0.229 0.217 0.225 2,496,999 0.2209 0.00%
2020-07-08 0 0.540 0.485 0.560 - - 0 0 - 0.225 0.202 0.233 - - 0 - 0.00%
2020-07-07 0 0.540 0.500 0.540 0.500 0.540 316,000 162,900 0.5155 0.225 0.208 0.225 0.208 0.225 758,703 0.2147 0.00%
2020-07-06 0 0.540 0.500 0.540 0.490 0.540 18,000 9,020 0.5011 0.225 0.208 0.225 0.204 0.225 43,217 0.2087 5.88%
2020-07-03 0 0.510 0.500 0.510 0.405 0.510 256,000 116,590 0.4554 0.212 0.208 0.212 0.169 0.212 614,646 0.1897 6.25%
2020-07-02 0 0.480 0.480 0.510 0.480 0.510 128,000 62,540 0.4886 0.200 0.200 0.212 0.200 0.212 307,323 0.2035 -14.29%
2020-06-30 0 0.560 0.490 0.580 - - 0 0 - 0.233 0.204 0.242 - - 0 - 0.00%
2020-06-29 0 0.560 0.490 0.580 - - 0 0 - 0.233 0.204 0.242 - - 0 - 0.00%
2020-06-26 0 0.560 0.490 0.580 - - 0 0 - 0.233 0.204 0.242 - - 0 - 0.00%
2020-06-24 0 0.560 0.485 0.580 - - 0 0 - 0.233 0.202 0.242 - - 0 - 0.00%
2020-06-23 0 0.560 0.480 0.580 - - 0 0 - 0.233 0.200 0.242 - - 0 - 0.00%
2020-06-22 0 0.560 0.455 0.580 - - 0 0 - 0.233 0.190 0.242 - - 0 - 0.00%
2020-06-19 0 0.560 0.415 0.580 0.520 0.560 48,000 25,420 0.5296 0.233 0.173 0.242 0.217 0.233 115,246 0.2206 7.69%
2020-06-18 0 0.520 0.465 0.580 - - 0 0 - 0.217 0.194 0.242 - - 0 - -1.89%
2020-06-17 0 0.530 0.480 0.600 - - 0 0 - 0.221 0.200 0.250 - - 0 - 0.00%
2020-06-16 0 0.530 0.520 0.600 - - 0 0 - 0.221 0.217 0.250 - - 0 - 0.00%
2020-06-15 0 0.530 0.490 0.530 - - 0 0 - 0.221 0.204 0.221 - - 0 - 0.00%
2020-06-12 0 0.530 0.500 0.600 0.455 0.540 34,000 17,370 0.5109 0.221 0.208 0.250 0.190 0.225 81,633 0.2128 1.92%
2020-06-11 0 0.520 0.500 0.550 - - 0 0 - 0.217 0.208 0.229 - - 0 - 0.00%
2020-06-10 0 0.520 0.490 0.550 - - 0 0 - 0.217 0.204 0.229 - - 0 - 0.00%
2020-06-09 0 0.520 0.500 0.520 0.520 0.560 48,000 25,520 0.5317 0.217 0.208 0.217 0.217 0.233 115,246 0.2214 -7.14%
2020-06-08 0 0.560 0.520 0.560 - - 0 0 - 0.233 0.217 0.233 - - 0 - 0.00%
2020-06-05 0 0.560 0.510 0.560 - - 0 0 - 0.233 0.212 0.233 - - 0 - 0.00%
2020-06-04 0 0.560 0.520 0.580 - - 0 0 - 0.233 0.217 0.242 - - 0 - 0.00%
2020-06-03 0 0.560 0.510 0.560 - - 0 0 - 0.233 0.212 0.233 - - 0 - 0.00%
2020-06-02 0 0.560 0.480 0.560 - - 0 0 - 0.233 0.200 0.233 - - 0 - 0.00%
2020-06-01 0 0.560 0.510 0.560 - - 0 0 - 0.233 0.212 0.233 - - 0 - 0.00%
2020-05-29 0 0.580 0.520 0.590 0.510 0.580 44,000 22,820 0.5186 0.233 0.209 0.237 0.205 0.233 109,415 0.2086 -7.94%
2020-05-28 0 0.630 0.550 0.630 - - 0 0 - 0.253 0.221 0.253 - - 0 - 0.00%
2020-05-27 0 0.630 0.550 0.630 - - 0 0 - 0.253 0.221 0.253 - - 0 - 0.00%
2020-05-26 0 0.630 0.540 0.630 - - 0 0 - 0.253 0.217 0.253 - - 0 - 0.00%
2020-05-25 0 0.630 0.550 0.630 - - 0 0 - 0.253 0.221 0.253 - - 0 - 0.00%
2020-05-22 0 0.630 0.550 0.630 - - 0 0 - 0.253 0.221 0.253 - - 0 - 0.00%
2020-05-21 0 0.630 0.570 0.630 - - 0 0 - 0.253 0.229 0.253 - - 0 - -1.56%
2020-05-20 0 0.640 0.560 0.640 0.570 0.640 32,000 18,500 0.5781 0.257 0.225 0.257 0.229 0.257 79,575 0.2325 1.59%
2020-05-19 0 0.630 0.570 0.650 - - 0 0 - 0.253 0.229 0.261 - - 0 - 0.00%
2020-05-18 0 0.630 0.570 0.640 - - 0 0 - 0.253 0.229 0.257 - - 0 - 0.00%
2020-05-15 0 0.630 0.580 0.630 - - 0 0 - 0.253 0.233 0.253 - - 0 - 0.00%
2020-05-14 0 0.630 0.580 0.640 - - 0 0 - 0.253 0.233 0.257 - - 0 - 0.00%
2020-05-13 0 0.630 0.570 0.640 - - 0 0 - 0.253 0.229 0.257 - - 0 - 0.00%
2020-05-12 0 0.630 0.580 0.640 0.570 0.630 54,000 31,280 0.5793 0.253 0.233 0.257 0.229 0.253 134,282 0.2329 -3.08%
2020-05-11 0 0.650 0.580 0.650 0.650 0.650 2,000 1,300 0.6500 0.261 0.233 0.261 0.261 0.261 4,973 0.2614 4.84%
2020-05-08 0 0.620 0.580 0.620 0.590 0.620 8,000 4,820 0.6025 0.249 0.233 0.249 0.237 0.249 19,894 0.2423 5.08%
2020-05-07 0 0.590 0.530 0.650 - - 0 0 - 0.237 0.213 0.261 - - 0 - 0.00%
2020-05-06 0 0.590 0.610 0.650 0.580 0.610 14,000 8,300 0.5929 0.237 0.245 0.261 0.233 0.245 34,814 0.2384 -1.67%
2020-05-05 0 0.600 0.570 0.640 - - 0 0 - 0.241 0.229 0.257 - - 0 - 0.00%
2020-05-04 0 0.600 0.560 0.640 - - 0 0 - 0.241 0.225 0.257 - - 0 - 0.00%
2020-04-29 0 0.600 0.550 0.620 - - 0 0 - 0.241 0.221 0.249 - - 0 - 0.00%
2020-04-28 0 0.600 0.550 0.600 0.600 0.600 4,000 2,400 0.6000 0.241 0.221 0.241 0.241 0.241 9,947 0.2413 5.26%
2020-04-27 0 0.570 0.570 0.600 - - 0 0 - 0.229 0.229 0.241 - - 0 - 1.79%
2020-04-24 0 0.560 0.520 0.600 0.520 0.570 46,000 24,580 0.5343 0.225 0.209 0.241 0.209 0.229 114,389 0.2149 3.70%
2020-04-23 0 0.540 0.510 0.540 - - 0 0 - 0.217 0.205 0.217 - - 0 - 0.00%
2020-04-22 0 0.540 0.520 0.550 - - 0 0 - 0.217 0.209 0.221 - - 0 - 0.00%
2020-04-21 0 0.540 0.520 0.550 - - 0 0 - 0.217 0.209 0.221 - - 0 - 0.00%
2020-04-20 0 0.540 0.510 0.540 - - 0 0 - 0.217 0.205 0.217 - - 0 - 0.00%
2020-04-17 0 0.540 0.510 0.540 0.520 0.540 56,000 29,240 0.5221 0.217 0.205 0.217 0.209 0.217 139,256 0.2100 -1.82%
2020-04-16 0 0.550 0.510 0.550 - - 0 0 - 0.221 0.205 0.221 - - 0 - 0.00%
2020-04-15 0 0.550 0.510 0.550 - - 0 0 - 0.221 0.205 0.221 - - 0 - -3.51%
2020-04-14 0 0.570 0.510 0.570 0.520 0.570 42,000 21,940 0.5224 0.229 0.205 0.229 0.209 0.229 104,442 0.2101 3.64%
2020-04-09 0 0.550 0.520 0.550 - - 0 0 - 0.221 0.209 0.221 - - 0 - 0.00%
2020-04-08 0 0.550 0.510 0.570 - - 0 0 - 0.221 0.205 0.229 - - 0 - 0.00%
2020-04-07 0 0.550 0.520 0.550 - - 0 0 - 0.221 0.209 0.221 - - 0 - 0.00%
2020-04-06 0 0.550 0.510 0.550 - - 0 0 - 0.221 0.205 0.221 - - 0 - -3.51%
2020-04-03 0 0.570 0.530 0.570 - - 0 0 - 0.229 0.213 0.229 - - 0 - -3.39%
2020-04-02 0 0.590 0.530 0.590 - - 0 0 - 0.237 0.213 0.237 - - 0 - 0.00%
2020-04-01 0 0.590 0.540 0.590 - - 0 0 - 0.237 0.217 0.237 - - 0 - -1.67%
2020-03-31 0 0.600 0.540 0.600 - - 0 0 - 0.241 0.217 0.241 - - 0 - 0.00%
2020-03-30 0 0.600 0.540 0.600 - - 0 0 - 0.241 0.217 0.241 - - 0 - 0.00%
2020-03-27 0 0.600 0.550 0.600 0.540 0.600 98,000 54,520 0.5563 0.241 0.221 0.241 0.217 0.241 243,697 0.2237 1.69%
2020-03-26 0 0.590 0.530 0.600 - - 0 0 - 0.237 0.213 0.241 - - 0 - 0.00%
2020-03-25 0 0.590 0.520 0.600 0.580 0.600 24,000 14,220 0.5925 0.237 0.209 0.241 0.233 0.241 59,681 0.2383 7.27%
2020-03-24 0 0.550 0.480 0.570 0.500 0.550 120,000 62,120 0.5177 0.221 0.193 0.229 0.201 0.221 298,405 0.2082 -8.33%
2020-03-23 0 0.600 0.510 0.620 0.500 0.600 48,000 27,200 0.5667 0.241 0.205 0.249 0.201 0.241 119,362 0.2279 1.69%
2020-03-20 0 0.590 0.405 0.590 0.590 0.590 2,000 1,180 0.5900 0.237 0.163 0.237 0.237 0.237 4,973 0.2373 11.32%
2020-03-19 0 0.530 0.470 0.590 - - 0 0 - 0.213 0.189 0.237 - - 0 - 0.00%
2020-03-18 0 0.530 0.470 0.600 - - 0 0 - 0.213 0.189 0.241 - - 0 - 0.00%
2020-03-17 0 0.530 0.470 0.530 - - 0 0 - 0.213 0.189 0.213 - - 0 - -3.64%
2020-03-16 0 0.550 0.420 0.550 - - 0 0 - 0.221 0.169 0.221 - - 0 - -3.51%
2020-03-13 0 0.570 0.415 0.580 0.570 0.570 2,000 1,140 0.5700 0.229 0.167 0.233 0.229 0.229 4,973 0.2292 9.62%
2020-03-12 0 0.520 0.405 0.580 - - 0 0 - 0.209 0.163 0.233 - - 0 - 0.00%
2020-03-11 0 0.520 0.480 0.530 0.480 0.530 34,000 16,720 0.4918 0.209 0.193 0.213 0.193 0.213 84,548 0.1978 -3.70%
2020-03-10 0 0.540 0.500 0.540 - - 0 0 - 0.217 0.201 0.217 - - 0 - -8.47%
2020-03-09 0 0.590 0.320 0.640 - - 0 0 - 0.237 0.129 0.257 - - 0 - 0.00%
2020-03-06 0 0.590 0.480 0.640 - - 0 0 - 0.237 0.193 0.257 - - 0 - 0.00%
2020-03-05 0 0.590 0.520 0.590 - - 0 0 - 0.237 0.209 0.237 - - 0 - 0.00%
2020-03-04 0 0.590 0.490 0.590 - - 0 0 - 0.237 0.197 0.237 - - 0 - 0.00%
2020-03-03 0 0.590 0.510 0.590 - - 0 0 - 0.237 0.205 0.237 - - 0 - 0.00%
2020-03-02 0 0.590 0.490 0.630 - - 0 0 - 0.237 0.197 0.253 - - 0 - 0.00%
2020-02-28 0 0.590 0.480 0.620 - - 0 0 - 0.237 0.193 0.249 - - 0 - 0.00%
2020-02-27 0 0.590 0.520 0.630 - - 0 0 - 0.237 0.209 0.253 - - 0 - 0.00%
2020-02-26 0 0.590 0.520 0.640 - - 8,000 4,720 0.5900 0.237 0.209 0.257 - - 19,894 0.2373 0.00%
2020-02-25 0 0.590 0.480 0.640 - - 0 0 - 0.237 0.193 0.257 - - 0 - 0.00%
2020-02-24 0 0.590 0.480 0.620 - - 0 0 - 0.237 0.193 0.249 - - 0 - 0.00%
2020-02-21 0 0.590 0.490 0.630 - - 0 0 - 0.237 0.197 0.253 - - 0 - 0.00%
2020-02-20 0 0.590 0.500 0.610 - - 0 0 - 0.237 0.201 0.245 - - 0 - 0.00%
2020-02-19 0 0.590 0.530 0.590 - - 0 0 - 0.237 0.213 0.237 - - 0 - 0.00%
2020-02-18 0 0.590 0.405 0.630 0.540 0.590 32,000 17,380 0.5431 0.237 0.163 0.253 0.217 0.237 79,575 0.2184 9.26%
2020-02-17 0 0.540 0.510 0.540 - - 0 0 - 0.217 0.205 0.217 - - 0 - 0.00%
2020-02-14 0 0.540 0.520 0.560 - - 0 0 - 0.217 0.209 0.225 - - 0 - 0.00%
2020-02-13 0 0.540 0.520 0.560 - - 6,000 3,240 0.5400 0.217 0.209 0.225 - - 14,920 0.2172 0.00%
2020-02-12 0 0.540 0.500 0.540 0.540 0.560 8,000 4,380 0.5475 0.217 0.201 0.217 0.217 0.225 19,894 0.2202 -5.26%
2020-02-11 0 0.570 0.470 0.550 0.530 0.570 22,000 11,740 0.5336 0.229 0.189 0.221 0.213 0.229 54,708 0.2146 23.91%
2020-02-10 0 0.460 0.415 0.495 0.460 0.460 360,000 165,600 0.4600 0.185 0.167 0.199 0.185 0.185 895,215 0.1850 0.00%
2020-02-07 0 0.460 0.420 0.495 - - 0 0 - 0.185 0.169 0.199 - - 0 - 0.00%
2020-02-06 0 0.460 0.440 0.460 0.460 0.495 274,000 130,030 0.4746 0.185 0.177 0.185 0.185 0.199 681,358 0.1908 -2.13%
2020-02-05 0 0.470 0.465 0.490 0.470 0.490 140,000 67,500 0.4821 0.189 0.187 0.197 0.189 0.197 348,139 0.1939 -5.05%
2020-02-04 0 0.495 0.460 0.495 0.500 0.520 22,000 11,040 0.5018 0.199 0.185 0.199 0.201 0.209 54,708 0.2018 0.00%
2020-02-03 0 0.495 0.440 0.495 - - 0 0 - 0.199 0.177 0.199 - - 0 - -1.00%
2020-01-31 0 0.500 0.445 0.500 0.495 0.500 4,000 1,990 0.4975 0.201 0.179 0.201 0.199 0.201 9,947 0.2001 4.17%
2020-01-30 0 0.480 0.435 0.485 0.430 0.480 32,000 13,870 0.4334 0.193 0.175 0.195 0.173 0.193 79,575 0.1743 -2.04%
2020-01-29 0 0.490 0.445 0.490 0.445 0.490 100,000 45,140 0.4514 0.197 0.179 0.197 0.179 0.197 248,671 0.1815 -1.01%
2020-01-24 0 0.495 0.475 0.510 - - 0 0 - 0.199 0.191 0.205 - - 0 - 0.00%
2020-01-23 0 0.495 0.465 0.495 0.455 0.495 18,000 8,270 0.4594 0.199 0.187 0.199 0.183 0.199 44,761 0.1848 1.02%
2020-01-22 0 0.490 0.450 0.490 0.450 0.490 28,000 12,880 0.4600 0.197 0.181 0.197 0.181 0.197 69,628 0.1850 -1.01%
2020-01-21 0 0.495 0.440 0.500 - - 0 0 - 0.199 0.177 0.201 - - 0 - 0.00%
2020-01-20 0 0.495 0.445 0.495 - - 0 0 - 0.199 0.179 0.199 - - 0 - 0.00%
2020-01-17 0 0.495 0.440 0.495 - - 0 0 - 0.199 0.177 0.199 - - 0 - 0.00%
2020-01-16 0 0.495 0.340 0.495 0.470 0.495 22,000 10,390 0.4723 0.199 0.137 0.199 0.189 0.199 54,708 0.1899 3.13%
2020-01-15 0 0.480 0.420 0.495 - - 0 0 - 0.193 0.169 0.199 - - 0 - 0.00%
2020-01-14 0 0.480 0.355 0.490 - - 0 0 - 0.193 0.143 0.197 - - 0 - 0.00%
2020-01-13 0 0.480 0.500 0.510 0.450 0.485 88,000 40,150 0.4563 0.193 0.201 0.205 0.181 0.195 218,830 0.1835 1.05%
2020-01-10 0 0.475 0.430 0.480 - - 0 0 - 0.191 0.173 0.193 - - 0 - 0.00%
2020-01-09 0 0.475 0.425 0.495 - - 0 0 - 0.191 0.171 0.199 - - 0 - 0.00%
2020-01-08 0 0.475 0.430 0.495 - - 0 0 - 0.191 0.173 0.199 - - 0 - 0.00%
2020-01-07 0 0.475 0.450 0.490 - - 0 0 - 0.191 0.181 0.197 - - 0 - 0.00%
2020-01-06 0 0.475 0.420 0.510 0.410 0.475 36,000 15,820 0.4394 0.191 0.169 0.205 0.165 0.191 89,522 0.1767 -2.06%
2020-01-03 0 0.485 0.350 0.495 - - 0 0 - 0.195 0.141 0.199 - - 0 - 0.00%
2020-01-02 0 0.485 0.415 0.495 - - 0 0 - 0.195 0.167 0.199 - - 0 - 0.00%
2019-12-31 0 0.485 0.420 0.490 0.450 0.490 130,000 59,770 0.4598 0.195 0.169 0.197 0.181 0.197 323,272 0.1849 7.78%
2019-12-30 0 0.450 0.435 0.450 0.430 0.450 102,000 43,900 0.4304 0.181 0.175 0.181 0.173 0.181 253,644 0.1731 0.00%
2019-12-27 0 0.450 0.450 0.490 0.450 0.500 124,000 56,300 0.4540 0.181 0.181 0.197 0.181 0.201 308,352 0.1826 -9.09%
2019-12-24 0 0.495 0.420 0.500 - - 0 0 - 0.199 0.169 0.201 - - 0 - 0.00%
2019-12-23 0 0.495 0.435 0.500 - - 0 0 - 0.199 0.175 0.201 - - 0 - 0.00%
2019-12-20 0 0.495 0.415 0.510 - - 0 0 - 0.199 0.167 0.205 - - 0 - 0.00%
2019-12-19 0 0.495 0.410 0.495 - - 0 0 - 0.199 0.165 0.199 - - 0 - 0.00%
2019-12-18 0 0.495 0.420 0.510 - - 0 0 - 0.199 0.169 0.205 - - 0 - 0.00%
2019-12-17 0 0.495 0.415 0.530 - - 0 0 - 0.199 0.167 0.213 - - 0 - 0.00%
2019-12-16 0 0.495 0.410 0.500 - - 0 0 - 0.199 0.165 0.201 - - 0 - 0.00%
2019-12-13 0 0.495 0.430 0.495 - - 0 0 - 0.199 0.173 0.199 - - 0 - 0.00%
2019-12-12 0 0.495 0.425 0.510 - - 0 0 - 0.199 0.171 0.205 - - 0 - 0.00%
2019-12-11 0 0.495 0.405 0.500 - - 0 0 - 0.199 0.163 0.201 - - 0 - 0.00%
2019-12-10 0 0.495 0.400 0.500 - - 0 0 - 0.199 0.161 0.201 - - 0 - 0.00%
2019-12-09 0 0.495 0.400 0.495 - - 0 0 - 0.199 0.161 0.199 - - 0 - 0.00%
2019-12-06 0 0.495 0.400 0.495 - - 0 0 - 0.199 0.161 0.199 - - 0 - 0.00%
2019-12-05 0 0.495 0.400 0.510 - - 0 0 - 0.199 0.161 0.205 - - 0 - 0.00%
2019-12-04 0 0.495 0.400 0.500 - - 0 0 - 0.199 0.161 0.201 - - 0 - 0.00%
2019-12-03 0 0.495 0.400 0.495 - - 0 0 - 0.199 0.161 0.199 - - 0 - -1.00%
2019-12-02 0 0.500 0.410 0.500 0.500 0.500 4,000 2,000 0.5000 0.201 0.165 0.201 0.201 0.201 9,947 0.2011 4.17%
2019-11-29 0 0.480 0.410 0.480 0.485 0.485 30,000 14,550 0.4850 0.193 0.165 0.193 0.195 0.195 74,601 0.1950 -2.04%
2019-11-28 0 0.490 0.410 0.490 0.490 0.490 2,000 980 0.4900 0.197 0.165 0.197 0.197 0.197 4,973 0.1970 4.26%
2019-11-27 0 0.470 0.410 0.500 0.470 0.470 64,000 30,080 0.4700 0.189 0.165 0.201 0.189 0.189 159,149 0.1890 4.44%
2019-11-26 0 0.450 0.410 0.450 - - 0 0 - 0.181 0.165 0.181 - - 0 - 0.00%
2019-11-25 0 0.450 0.410 0.480 - - 0 0 - 0.181 0.165 0.193 - - 0 - 0.00%
2019-11-22 0 0.450 0.430 0.450 0.450 0.450 30,000 13,500 0.4500 0.181 0.173 0.181 0.181 0.181 74,601 0.1810 -2.17%
2019-11-21 0 0.460 0.440 0.460 - - 0 0 - 0.185 0.177 0.185 - - 0 - -2.13%
2019-11-20 0 0.470 0.450 0.510 - - 0 0 - 0.189 0.181 0.205 - - 0 - 0.00%
2019-11-19 0 0.470 0.450 0.510 - - 0 0 - 0.189 0.181 0.205 - - 0 - 0.00%
2019-11-18 0 0.470 0.410 0.510 - - 0 0 - 0.189 0.165 0.205 - - 0 - 0.00%
2019-11-15 0 0.470 0.415 0.475 - - 0 0 - 0.189 0.167 0.191 - - 0 - 0.00%
2019-11-14 0 0.470 0.410 0.480 - - 0 0 - 0.189 0.165 0.193 - - 0 - 0.00%
2019-11-13 0 0.470 0.410 0.480 - - 0 0 - 0.189 0.165 0.193 - - 0 - 0.00%
2019-11-12 0 0.470 0.400 0.520 - - 0 0 - 0.189 0.161 0.209 - - 0 - 0.00%
2019-11-11 0 0.470 0.395 0.470 - - 0 0 - 0.189 0.159 0.189 - - 0 - 0.00%
2019-11-08 0 0.470 0.415 0.470 - - 0 0 - 0.189 0.167 0.189 - - 0 - 0.00%
2019-11-07 0 0.470 0.400 0.520 - - 0 0 - 0.189 0.161 0.209 - - 0 - 0.00%
2019-11-06 0 0.470 0.410 0.500 - - 0 0 - 0.189 0.165 0.201 - - 0 - 0.00%
2019-11-05 0 0.470 0.410 0.510 - - 0 0 - 0.189 0.165 0.205 - - 0 - 0.00%
2019-11-04 0 0.470 0.385 0.470 - - 0 0 - 0.189 0.155 0.189 - - 0 - 0.00%
2019-11-01 0 0.470 0.390 0.470 - - 0 0 - 0.189 0.157 0.189 - - 0 - -2.08%
2019-10-31 0 0.480 0.360 0.480 - - 0 0 - 0.193 0.145 0.193 - - 0 - -2.04%
2019-10-30 0 0.490 0.355 0.510 - - 0 0 - 0.197 0.143 0.205 - - 0 - 0.00%
2019-10-29 0 0.490 0.390 0.520 - - 0 0 - 0.197 0.157 0.209 - - 0 - 0.00%
2019-10-28 0 0.490 0.390 0.520 - - 0 0 - 0.197 0.157 0.209 - - 0 - 0.00%
2019-10-25 0 0.490 0.400 0.520 - - 14,000 6,860 0.4900 0.197 0.161 0.209 - - 34,814 0.1970 0.00%
2019-10-24 0 0.490 0.430 0.510 - - 0 0 - 0.197 0.173 0.205 - - 0 - 0.00%
2019-10-23 0 0.490 0.490 0.520 0.440 0.440 98,000 43,120 0.4400 0.197 0.197 0.209 0.177 0.177 243,697 0.1769 2.08%
2019-10-22 0 0.480 0.400 0.530 - - 0 0 - 0.193 0.161 0.213 - - 0 - 0.00%
2019-10-21 0 0.480 0.490 0.500 0.450 0.450 31,180 13,995 0.4488 0.193 0.197 0.201 0.181 0.181 77,536 0.1805 6.67%
2019-10-18 0 0.450 0.360 0.500 - - 0 0 - 0.181 0.145 0.201 - - 0 - 0.00%
2019-10-17 0 0.450 0.470 0.500 0.410 0.410 8,000 3,280 0.4100 0.181 0.189 0.201 0.165 0.165 19,894 0.1649 -10.00%
2019-10-16 0 0.500 0.315 0.520 - - 0 0 - 0.201 0.127 0.209 - - 0 - 0.00%
2019-10-15 0 0.500 0.320 0.500 - - 0 0 - 0.201 0.129 0.201 - - 0 - 0.00%
2019-10-14 0 0.500 0.104 0.510 - - 0 0 - 0.201 0.042 0.205 - - 0 - 0.00%
2019-10-11 0 0.500 0.390 0.500 - - 0 0 - 0.201 0.157 0.201 - - 0 - 0.00%
2019-10-10 0 0.500 0.221 0.500 - - 0 0 - 0.201 0.089 0.201 - - 0 - 0.00%
2019-10-09 0 0.500 0.295 0.500 - - 0 0 - 0.201 0.119 0.201 - - 0 - -1.96%
2019-10-08 0 0.510 0.265 0.540 - - 0 0 - 0.205 0.107 0.217 - - 0 - 0.00%
2019-10-04 0 0.510 0.265 0.510 - - 0 0 - 0.205 0.107 0.205 - - 0 - 0.00%
2019-10-03 0 0.510 0.260 0.520 - - 0 0 - 0.205 0.105 0.209 - - 0 - 0.00%
2019-10-02 0 0.510 0.260 0.510 - - 0 0 - 0.205 0.105 0.205 - - 0 - 0.00%
2019-09-30 0 0.510 0.380 0.520 - - 0 0 - 0.205 0.153 0.209 - - 0 - 0.00%
2019-09-27 0 0.510 0.315 0.510 - - 0 0 - 0.205 0.127 0.205 - - 0 - 0.00%
2019-09-26 0 0.510 0.260 0.520 - - 0 0 - 0.205 0.105 0.209 - - 0 - 0.00%
2019-09-25 0 0.510 0.305 0.510 - - 0 0 - 0.205 0.123 0.205 - - 0 - 0.00%
2019-09-24 0 0.510 0.400 0.540 - - 0 0 - 0.205 0.161 0.217 - - 0 - 0.00%
2019-09-23 0 0.510 0.405 0.520 - - 0 0 - 0.205 0.163 0.209 - - 0 - 0.00%
2019-09-20 0 0.510 0.510 0.540 0.490 0.490 10,000 4,900 0.4900 0.205 0.205 0.217 0.197 0.197 24,867 0.1970 6.25%
2019-09-19 0 0.480 0.415 0.530 - - 0 0 - 0.193 0.167 0.213 - - 0 - 0.00%
2019-09-18 0 0.480 0.480 0.530 - - 0 0 - 0.193 0.193 0.213 - - 0 - 2.13%
2019-09-17 0 0.470 0.450 0.580 - - 0 0 - 0.189 0.181 0.233 - - 0 - 0.00%
2019-09-16 0 0.480 0.480 0.550 0.480 0.480 196,000 94,080 0.4800 0.189 0.189 0.217 0.189 0.189 497,765 0.1890 -4.00%
2019-09-13 0 0.500 0.400 0.540 - - 0 0 - 0.197 0.158 0.213 - - 0 - 0.00%
2019-09-12 0 0.500 0.435 0.510 0.500 0.500 34,000 17,000 0.5000 0.197 0.171 0.201 0.197 0.197 86,347 0.1969 1.01%
2019-09-11 0 0.495 0.470 0.500 0.495 0.495 30,000 14,850 0.4950 0.195 0.185 0.197 0.195 0.195 76,189 0.1949 -1.00%
2019-09-10 0 0.500 0.475 0.520 - - 0 0 - 0.197 0.187 0.205 - - 0 - 0.00%
2019-09-09 0 0.500 0.460 0.500 - - 0 0 - 0.197 0.181 0.197 - - 0 - 0.00%
2019-09-06 0 0.500 0.455 0.500 - - 0 0 - 0.197 0.179 0.197 - - 0 - 0.00%
2019-09-05 0 0.500 0.305 0.500 - - 0 0 - 0.197 0.120 0.197 - - 0 - -1.96%
2019-09-04 0 0.510 0.265 0.520 - - 0 0 - 0.201 0.104 0.205 - - 0 - 0.00%
2019-09-03 0 0.510 0.250 0.510 0.475 0.510 12,000 5,770 0.4808 0.201 0.098 0.201 0.187 0.201 30,475 0.1893 7.37%
2019-09-02 0 0.475 0.475 0.550 0.475 0.475 32,000 15,200 0.4750 0.187 0.187 0.217 0.187 0.187 81,268 0.1870 -5.00%
2019-08-30 0 0.500 0.450 0.500 - - 0 0 - 0.197 0.177 0.197 - - 0 - -5.66%
2019-08-29 0 0.530 0.310 0.530 - - 500 195 0.3900 0.209 0.122 0.209 - - 1,270 0.1536 0.00%
2019-08-28 0 0.530 0.405 0.530 - - 0 0 - 0.209 0.159 0.209 - - 0 - 0.00%
2019-08-27 0 0.530 0.460 0.530 - - 0 0 - 0.209 0.181 0.209 - - 0 - -3.64%
2019-08-26 0 0.550 0.290 0.550 - - 0 0 - 0.217 0.114 0.217 - - 0 - 0.00%
2019-08-23 0 0.550 0.400 0.550 - - 0 0 - 0.217 0.158 0.217 - - 0 - 0.00%
2019-08-22 0 0.550 0.420 0.550 0.520 0.550 50,000 26,060 0.5212 0.217 0.165 0.217 0.205 0.217 126,981 0.2052 0.00%
2019-08-21 0 0.550 0.415 0.580 - - 0 0 - 0.217 0.163 0.228 - - 0 - 0.00%
2019-08-20 0 0.550 0.300 0.580 - - 0 0 - 0.217 0.118 0.228 - - 0 - 0.00%
2019-08-19 0 0.550 0.350 0.550 - - 0 0 - 0.217 0.138 0.217 - - 0 - 0.00%
2019-08-16 0 0.550 0.485 0.550 0.480 0.550 24,000 11,660 0.4858 0.217 0.191 0.217 0.189 0.217 60,951 0.1913 0.00%
2019-08-15 0 0.550 0.480 0.560 - - 0 0 - 0.217 0.189 0.221 - - 0 - 0.00%
2019-08-14 0 0.550 0.450 0.570 - - 0 0 - 0.217 0.177 0.224 - - 0 - 0.00%
2019-08-13 0 0.550 0.410 0.580 - - 0 0 - 0.217 0.161 0.228 - - 0 - 0.00%
2019-08-12 0 0.550 0.345 0.580 - - 0 0 - 0.217 0.136 0.228 - - 0 - 0.00%
2019-08-09 0 0.550 0.480 0.580 - - 0 0 - 0.217 0.189 0.228 - - 0 - 0.00%
2019-08-08 0 0.550 0.465 0.550 0.500 0.550 104,000 52,100 0.5010 0.217 0.183 0.217 0.197 0.217 264,120 0.1973 0.00%
2019-08-07 0 0.550 0.490 0.580 - - 0 0 - 0.217 0.193 0.228 - - 0 - 0.00%
2019-08-06 0 0.550 0.470 0.550 - - 0 0 - 0.217 0.185 0.217 - - 0 - 0.00%
2019-08-05 0 0.550 0.490 0.550 - - 0 0 - 0.217 0.193 0.217 - - 0 - -5.17%
2019-08-02 0 0.580 0.460 0.580 - - 0 0 - 0.228 0.181 0.228 - - 0 - 0.00%
2019-08-01 0 0.580 0.480 0.580 - - 0 0 - 0.228 0.189 0.228 - - 0 - 0.00%
2019-07-31 0 0.580 0.480 0.580 - - 0 0 - 0.228 0.189 0.228 - - 0 - 0.00%
2019-07-30 0 0.580 0.500 0.580 0.580 0.580 2,000 1,160 0.5800 0.228 0.197 0.228 0.228 0.228 5,079 0.2284 3.57%
2019-07-29 0 0.560 0.480 0.570 - - 0 0 - 0.221 0.189 0.224 - - 0 - 0.00%
2019-07-26 0 0.560 0.500 0.560 - - 0 0 - 0.221 0.197 0.221 - - 0 - 0.00%
2019-07-25 0 0.560 0.500 0.590 - - 0 0 - 0.221 0.197 0.232 - - 0 - 0.00%
2019-07-24 0 0.560 0.500 0.580 - - 0 0 - 0.221 0.197 0.228 - - 0 - 0.00%
2019-07-23 0 0.560 0.510 0.570 - - 0 0 - 0.221 0.201 0.224 - - 0 - 0.00%
2019-07-22 0 0.560 0.510 0.590 - - 0 0 - 0.221 0.201 0.232 - - 0 - 0.00%
2019-07-19 0 0.560 0.520 0.590 - - 0 0 - 0.221 0.205 0.232 - - 0 - 0.00%
2019-07-18 0 0.560 0.500 0.590 - - 0 0 - 0.221 0.197 0.232 - - 0 - 0.00%
2019-07-17 0 0.560 0.540 0.560 0.560 0.560 8,000 4,480 0.5600 0.221 0.213 0.221 0.221 0.221 20,317 0.2205 -12.50%
2019-07-16 0 0.640 0.500 0.640 - - 0 0 - 0.252 0.197 0.252 - - 0 - 0.00%
2019-07-15 0 0.640 0.500 0.680 0.640 0.640 2,000 1,280 0.6400 0.252 0.197 0.268 0.252 0.252 5,079 0.2520 4.92%
2019-07-12 0 0.610 0.500 0.700 - - 0 0 - 0.240 0.197 0.276 - - 0 - 0.00%
2019-07-11 0 0.610 0.550 0.610 0.520 0.610 18,000 9,680 0.5378 0.240 0.217 0.240 0.205 0.240 45,713 0.2118 0.00%
2019-07-10 0 0.610 0.540 0.610 - - 0 0 - 0.240 0.213 0.240 - - 0 - -1.61%
2019-07-09 0 0.620 0.500 0.650 - - 0 0 - 0.244 0.197 0.256 - - 0 - 0.00%
2019-07-08 0 0.620 0.510 0.650 - - 0 0 - 0.244 0.201 0.256 - - 0 - 0.00%
2019-07-05 0 0.620 0.500 0.630 - - 0 0 - 0.244 0.197 0.248 - - 0 - 0.00%
2019-07-04 0 0.620 0.495 0.640 - - 0 0 - 0.244 0.195 0.252 - - 0 - 0.00%
2019-07-03 0 0.620 0.500 0.620 0.620 0.620 2,000 1,240 0.6200 0.244 0.197 0.244 0.244 0.244 5,079 0.2441 3.33%
2019-07-02 0 0.600 0.495 0.620 - - 0 0 - 0.236 0.195 0.244 - - 0 - 0.00%
2019-06-28 0 0.600 0.435 0.620 0.600 0.600 10,000 6,000 0.6000 0.236 0.171 0.244 0.236 0.236 25,396 0.2363 3.45%
2019-06-27 0 0.580 0.500 0.600 - - 0 0 - 0.228 0.197 0.236 - - 0 - 0.00%
2019-06-26 0 0.580 0.500 0.600 - - 0 0 - 0.228 0.197 0.236 - - 0 - 0.00%
2019-06-25 0 0.580 0.510 0.600 - - 0 0 - 0.228 0.201 0.236 - - 0 - 0.00%
2019-06-24 0 0.580 0.465 0.580 - - 0 0 - 0.228 0.183 0.228 - - 0 - 0.00%
2019-06-21 0 0.580 0.500 0.580 0.580 0.580 2,000 1,160 0.5800 0.228 0.197 0.228 0.228 0.228 5,079 0.2284 5.45%
2019-06-20 0 0.550 0.470 0.560 - - 0 0 - 0.217 0.185 0.221 - - 0 - 0.00%
2019-06-19 0 0.550 0.500 0.560 - - 0 0 - 0.217 0.197 0.221 - - 0 - 0.00%
2019-06-18 0 0.550 0.480 0.560 - - 0 0 - 0.217 0.189 0.221 - - 0 - 0.00%
2019-06-17 0 0.550 0.490 0.550 0.490 0.550 54,000 26,960 0.4993 0.217 0.193 0.217 0.193 0.217 137,139 0.1966 1.85%
2019-06-14 0 0.540 0.440 0.540 - - 0 0 - 0.213 0.173 0.213 - - 0 - -1.82%
2019-06-13 0 0.550 0.430 0.560 - - 0 0 - 0.217 0.169 0.221 - - 0 - 0.00%
2019-06-12 0 0.550 0.480 0.560 - - 0 0 - 0.217 0.189 0.221 - - 0 - 0.00%
2019-06-11 0 0.550 0.480 0.550 - - 0 0 - 0.217 0.189 0.217 - - 0 - 0.00%
2019-06-10 0 0.550 0.480 0.550 0.550 0.550 2,000 1,100 0.5500 0.217 0.189 0.217 0.217 0.217 5,079 0.2166 5.77%
2019-06-06 0 0.520 0.480 0.550 - - 0 0 - 0.205 0.189 0.217 - - 0 - 0.00%
2019-06-05 0 0.520 0.480 0.560 - - 0 0 - 0.205 0.189 0.221 - - 0 - 0.00%
2019-06-04 0 0.520 0.480 0.560 - - 0 0 - 0.205 0.189 0.221 - - 0 - 0.00%
2019-06-03 0 0.520 0.480 0.540 - - 0 0 - 0.205 0.189 0.213 - - 0 - 0.00%
2019-05-31 0 0.520 0.490 0.540 - - 0 0 - 0.205 0.193 0.213 - - 0 - 0.00%
2019-05-30 0 0.520 0.490 0.530 - - 0 0 - 0.205 0.193 0.209 - - 0 - 0.00%
2019-05-29 0 0.520 0.485 0.530 0.500 0.520 102,000 51,540 0.5053 0.205 0.191 0.209 0.197 0.205 259,041 0.1990 -3.70%
2019-05-28 0 0.540 0.510 0.550 - - 0 0 - 0.213 0.201 0.217 - - 0 - 0.00%
2019-05-27 0 0.540 0.510 0.550 0.520 0.550 140,000 74,060 0.5290 0.213 0.201 0.217 0.205 0.217 355,546 0.2083 -6.90%
2019-05-24 0 0.580 0.540 0.600 - - 0 0 - 0.228 0.213 0.236 - - 0 - 0.00%
2019-05-23 0 0.580 0.540 0.580 - - 0 0 - 0.228 0.213 0.228 - - 0 - 0.00%
2019-05-22 0 0.580 0.530 0.580 - - 0 0 - 0.228 0.209 0.228 - - 0 - -3.33%
2019-05-21 0 0.600 0.540 0.660 - - 0 0 - 0.236 0.213 0.260 - - 0 - 0.00%
2019-05-20 0 0.600 0.540 0.600 - - 0 0 - 0.236 0.213 0.236 - - 0 - 0.00%
2019-05-17 0 0.600 0.550 0.610 0.560 0.600 108,000 60,560 0.5607 0.236 0.217 0.240 0.221 0.236 274,279 0.2208 3.45%
2019-05-16 0 0.580 0.550 0.640 - - 0 0 - 0.228 0.217 0.252 - - 0 - 0.00%
2019-05-15 0 0.580 0.570 0.600 0.580 0.600 190,000 112,000 0.5895 0.228 0.224 0.236 0.228 0.236 482,527 0.2321 -9.38%
2019-05-14 0 0.640 0.560 0.640 - - 0 0 - 0.252 0.221 0.252 - - 0 - 0.00%
2019-05-10 0 0.640 0.590 0.650 - - 0 0 - 0.252 0.232 0.256 - - 0 - 0.00%
2019-05-09 0 0.640 0.580 0.640 - - 0 0 - 0.252 0.228 0.252 - - 0 - -1.54%
2019-05-08 0 0.650 0.590 0.650 0.600 0.650 82,000 51,800 0.6317 0.256 0.232 0.256 0.236 0.256 208,249 0.2487 0.00%
2019-05-07 0 0.650 0.590 0.730 - - 0 0 - 0.256 0.232 0.287 - - 0 - 0.00%
2019-05-06 0 0.650 0.590 0.650 - - 0 0 - 0.256 0.232 0.256 - - 0 - -1.52%
2019-05-03 0 0.660 0.630 0.660 - - 0 0 - 0.260 0.248 0.260 - - 0 - 0.00%
2019-05-02 0 0.660 0.620 0.660 - - 0 0 - 0.260 0.244 0.260 - - 0 - 0.00%
2019-04-30 0 0.660 0.620 0.660 - - 0 0 - 0.260 0.244 0.260 - - 0 - 0.00%
2019-04-29 0 0.660 0.610 0.660 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2019-04-26 0 0.660 0.620 0.660 - - 0 0 - 0.260 0.244 0.260 - - 0 - 0.00%
2019-04-25 0 0.660 0.600 0.660 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2019-04-24 0 0.660 0.610 0.660 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2019-04-23 0 0.660 0.600 0.660 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2019-04-18 0 0.660 0.600 0.660 0.660 0.660 28,000 18,480 0.6600 0.260 0.236 0.260 0.260 0.260 71,109 0.2599 1.54%
2019-04-17 0 0.650 0.610 0.650 - - 0 0 - 0.256 0.240 0.256 - - 0 - -1.52%
2019-04-16 0 0.660 0.620 0.660 0.620 0.660 26,000 16,580 0.6377 0.260 0.244 0.260 0.244 0.260 66,030 0.2511 -2.94%
2019-04-15 0 0.680 0.610 0.700 - - 0 0 - 0.268 0.240 0.276 - - 0 - 0.00%
2019-04-12 0 0.680 0.600 0.700 - - 0 0 - 0.268 0.236 0.276 - - 0 - 0.00%
2019-04-11 0 0.680 0.620 0.690 0.600 0.680 150,000 96,080 0.6405 0.268 0.244 0.272 0.236 0.268 380,943 0.2522 4.62%
2019-04-10 0 0.650 0.640 0.680 0.650 0.650 50,000 32,420 0.6484 0.256 0.252 0.268 0.256 0.256 126,981 0.2553 -7.14%
2019-04-09 0 0.700 0.640 0.770 - - 0 0 - 0.276 0.252 0.303 - - 0 - 0.00%
2019-04-08 0 0.700 0.650 0.720 - - 0 0 - 0.276 0.256 0.284 - - 0 - 0.00%
2019-04-04 0 0.700 0.600 0.700 0.620 0.700 58,000 37,740 0.6507 0.276 0.236 0.276 0.244 0.276 147,298 0.2562 0.00%
2019-04-03 0 0.700 0.660 0.760 - - 0 0 - 0.276 0.260 0.299 - - 0 - 0.00%
2019-04-02 0 0.700 0.650 0.730 - - 0 0 - 0.276 0.256 0.287 - - 0 - 0.00%
2019-04-01 0 0.700 0.660 0.730 - - 0 0 - 0.276 0.260 0.287 - - 0 - 0.00%
2019-03-29 0 0.700 0.650 0.700 - - 0 0 - 0.276 0.256 0.276 - - 0 - 0.00%
2019-03-28 0 0.700 0.660 0.700 - - 0 0 - 0.276 0.260 0.276 - - 0 - -2.78%
2019-03-27 0 0.720 0.630 0.720 0.670 0.720 202,000 135,440 0.6705 0.284 0.248 0.284 0.264 0.284 513,003 0.2640 2.86%
2019-03-26 0 0.700 0.650 0.750 - - 0 0 - 0.276 0.256 0.295 - - 0 - 0.00%
2019-03-25 0 0.700 0.640 0.770 - - 0 0 - 0.276 0.252 0.303 - - 0 - 0.00%
2019-03-22 0 0.700 0.650 0.750 - - 0 0 - 0.276 0.256 0.295 - - 0 - 0.00%
2019-03-21 0 0.700 0.640 0.700 - - 0 0 - 0.276 0.252 0.276 - - 0 - 0.00%
2019-03-20 0 0.700 0.660 0.700 - - 0 0 - 0.276 0.260 0.276 - - 0 - -2.78%
2019-03-19 0 0.720 0.640 0.720 0.700 0.720 32,000 22,640 0.7075 0.284 0.252 0.284 0.276 0.284 81,268 0.2786 0.00%
2019-03-18 0 0.720 0.520 0.720 - - 0 0 - 0.284 0.205 0.284 - - 0 - -2.70%
2019-03-15 0 0.740 0.620 0.770 - - 0 0 - 0.291 0.244 0.303 - - 0 - 0.00%
2019-03-14 0 0.740 0.660 0.770 - - 0 0 - 0.291 0.260 0.303 - - 0 - 0.00%
2019-03-13 0 0.740 0.690 0.740 - - 0 0 - 0.291 0.272 0.291 - - 0 - -1.33%
2019-03-12 0 0.750 0.670 0.750 - - 0 0 - 0.295 0.264 0.295 - - 0 - 0.00%
2019-03-11 0 0.750 0.680 0.760 - - 0 0 - 0.295 0.268 0.299 - - 0 - 0.00%
2019-03-08 0 0.750 0.710 0.750 0.650 0.750 170,000 119,700 0.7041 0.295 0.280 0.295 0.256 0.295 431,735 0.2773 -2.60%
2019-03-07 0 0.770 0.720 0.770 0.720 0.770 72,000 53,880 0.7483 0.303 0.284 0.303 0.284 0.303 182,852 0.2947 10.00%
2019-03-06 0 0.700 0.630 0.770 - - 0 0 - 0.276 0.248 0.303 - - 0 - 0.00%
2019-03-05 0 0.700 0.620 0.750 - - 0 0 - 0.276 0.244 0.295 - - 0 - 0.00%
2019-03-04 0 0.700 0.700 0.750 0.700 0.700 16,000 11,200 0.7000 0.276 0.276 0.295 0.276 0.276 40,634 0.2756 0.00%
2019-03-01 0 0.700 0.560 0.770 - - 0 0 - 0.276 0.221 0.303 - - 0 - 0.00%
2019-02-28 0 0.700 0.600 0.740 - - 0 0 - 0.276 0.236 0.291 - - 0 - 0.00%
2019-02-27 0 0.700 0.600 0.760 - - 0 0 - 0.276 0.236 0.299 - - 0 - 0.00%
2019-02-26 0 0.700 0.600 0.730 - - 0 0 - 0.276 0.236 0.287 - - 0 - 0.00%
2019-02-25 0 0.700 0.700 0.750 0.700 0.700 20,000 14,000 0.7000 0.276 0.276 0.295 0.276 0.276 50,792 0.2756 -2.78%
2019-02-22 0 0.720 0.700 0.750 - - 0 0 - 0.284 0.276 0.295 - - 0 - 0.00%
2019-02-21 0 0.720 0.670 0.720 0.670 0.720 16,000 11,320 0.7075 0.284 0.264 0.284 0.264 0.284 40,634 0.2786 -2.70%
2019-02-20 0 0.740 0.690 0.750 0.690 0.740 22,000 15,280 0.6945 0.291 0.272 0.295 0.272 0.291 55,872 0.2735 7.25%
2019-02-19 0 0.690 0.580 0.740 - - 0 0 - 0.272 0.228 0.291 - - 0 - 0.00%
2019-02-18 0 0.690 0.540 0.760 - - 0 0 - 0.272 0.213 0.299 - - 0 - 0.00%
2019-02-15 0 0.690 0.580 0.760 - - 0 0 - 0.272 0.228 0.299 - - 0 - 0.00%
2019-02-14 0 0.690 0.640 0.720 0.630 0.690 46,000 29,700 0.6457 0.272 0.252 0.284 0.248 0.272 116,822 0.2542 6.15%
2019-02-13 0 0.650 0.630 0.700 - - 0 0 - 0.256 0.248 0.276 - - 0 - 0.00%
2019-02-12 0 0.650 0.620 0.660 0.590 0.650 154,000 94,800 0.6156 0.256 0.244 0.260 0.232 0.256 391,101 0.2424 10.17%
2019-02-11 0 0.590 0.550 0.630 - - 0 0 - 0.232 0.217 0.248 - - 0 - 0.00%
2019-02-08 0 0.590 0.550 0.640 - - 0 0 - 0.232 0.217 0.252 - - 0 - 0.00%
2019-02-04 0 0.590 0.530 0.630 - - 0 0 - 0.232 0.209 0.248 - - 0 - 0.00%
2019-02-01 0 0.590 0.530 0.630 - - 0 0 - 0.232 0.209 0.248 - - 0 - 0.00%
2019-01-31 0 0.590 0.530 0.630 - - 0 0 - 0.232 0.209 0.248 - - 0 - 0.00%
2019-01-30 0 0.590 0.530 0.620 - - 0 0 - 0.232 0.209 0.244 - - 0 - 0.00%
2019-01-29 0 0.590 0.520 0.590 0.590 0.590 12,000 7,080 0.5900 0.232 0.205 0.232 0.232 0.232 30,475 0.2323 0.00%
2019-01-28 0 0.590 0.530 0.630 - - 0 0 - 0.232 0.209 0.248 - - 0 - 0.00%
2019-01-25 0 0.590 0.530 0.630 0.590 0.590 10,000 5,900 0.5900 0.232 0.209 0.248 0.232 0.232 25,396 0.2323 0.00%
2019-01-24 0 0.590 0.530 0.600 - - 500 260 0.5200 0.232 0.209 0.236 - - 1,270 0.2048 0.00%
2019-01-23 0 0.590 0.530 0.620 - - 0 0 - 0.232 0.209 0.244 - - 0 - 0.00%
2019-01-22 0 0.590 0.530 0.590 0.590 0.590 10,000 5,900 0.5900 0.232 0.209 0.232 0.232 0.232 25,396 0.2323 0.00%
2019-01-21 0 0.590 0.530 0.630 - - 0 0 - 0.232 0.209 0.248 - - 0 - 0.00%
2019-01-18 0 0.590 0.530 0.600 - - 0 0 - 0.232 0.209 0.236 - - 0 - 0.00%
2019-01-17 0 0.590 0.530 0.600 - - 0 0 - 0.232 0.209 0.236 - - 0 - 0.00%
2019-01-16 0 0.590 0.530 0.600 - - 0 0 - 0.232 0.209 0.236 - - 0 - 0.00%
2019-01-15 0 0.590 0.530 0.600 - - 146,000 86,140 0.5900 0.232 0.209 0.236 - - 370,784 0.2323 0.00%
2019-01-14 0 0.590 0.530 0.600 - - 0 0 - 0.232 0.209 0.236 - - 0 - 0.00%
2019-01-11 0 0.590 0.530 0.620 - - 0 0 - 0.232 0.209 0.244 - - 0 - 0.00%
2019-01-10 0 0.590 0.530 0.620 - - 0 0 - 0.232 0.209 0.244 - - 0 - 0.00%
2019-01-09 0 0.590 0.540 0.600 0.590 0.590 152,000 86,680 0.5703 0.232 0.213 0.236 0.232 0.232 386,022 0.2245 3.51%
2019-01-08 0 0.570 0.530 0.640 - - 0 0 - 0.224 0.209 0.252 - - 0 - 0.00%
2019-01-07 0 0.570 0.530 0.610 - - 0 0 - 0.224 0.209 0.240 - - 0 - 0.00%
2019-01-04 0 0.570 0.530 0.600 - - 0 0 - 0.224 0.209 0.236 - - 0 - 0.00%
2019-01-03 0 0.570 0.530 0.610 - - 0 0 - 0.224 0.209 0.240 - - 0 - 0.00%
2019-01-02 0 0.570 0.530 0.630 - - 0 0 - 0.224 0.209 0.248 - - 0 - 0.00%
2018-12-31 0 0.570 0.530 0.600 - - 0 0 - 0.224 0.209 0.236 - - 0 - 0.00%
2018-12-28 0 0.570 0.530 0.630 - - 0 0 - 0.224 0.209 0.248 - - 0 - 0.00%
2018-12-27 0 0.570 0.490 0.600 - - 0 0 - 0.224 0.193 0.236 - - 0 - 0.00%
2018-12-24 0 0.570 0.475 0.600 - - 0 0 - 0.224 0.187 0.236 - - 0 - 0.00%
2018-12-21 0 0.570 0.530 0.620 - - 0 0 - 0.224 0.209 0.244 - - 0 - 0.00%
2018-12-20 0 0.570 0.530 0.610 - - 0 0 - 0.224 0.209 0.240 - - 0 - 0.00%
2018-12-19 0 0.570 0.530 0.570 - - 0 0 - 0.224 0.209 0.224 - - 0 - 0.00%
2018-12-18 0 0.570 0.530 0.590 - - 0 0 - 0.224 0.209 0.232 - - 0 - 0.00%
2018-12-17 0 0.570 0.540 0.570 0.570 0.570 2,000 1,140 0.5700 0.224 0.213 0.224 0.224 0.224 5,079 0.2244 -3.39%
2018-12-14 0 0.590 0.550 0.620 - - 0 0 - 0.232 0.217 0.244 - - 0 - 0.00%
2018-12-13 0 0.590 0.540 0.590 0.580 0.590 38,000 22,180 0.5837 0.232 0.213 0.232 0.228 0.232 96,505 0.2298 7.27%
2018-12-12 0 0.550 0.520 0.590 - - 0 0 - 0.217 0.205 0.232 - - 0 - 0.00%
2018-12-11 0 0.550 0.520 0.550 0.550 0.550 42,000 23,100 0.5500 0.217 0.205 0.217 0.217 0.217 106,664 0.2166 -6.78%
2018-12-10 0 0.590 0.550 0.600 - - 0 0 - 0.232 0.217 0.236 - - 0 - 0.00%
2018-12-07 0 0.590 0.500 0.590 - - 0 0 - 0.232 0.197 0.232 - - 0 - 0.00%
2018-12-06 0 0.590 0.490 0.590 - - 0 0 - 0.232 0.193 0.232 - - 0 - 0.00%
2018-12-05 0 0.590 0.490 0.590 - - 0 0 - 0.232 0.193 0.232 - - 0 - 0.00%
2018-12-04 0 0.590 0.500 0.590 - - 0 0 - 0.232 0.197 0.232 - - 0 - 0.00%
2018-12-03 0 0.590 0.490 0.610 - - 0 0 - 0.232 0.193 0.240 - - 0 - 0.00%
2018-11-30 0 0.590 0.510 0.590 0.560 0.590 56,000 31,420 0.5611 0.232 0.201 0.232 0.221 0.232 142,219 0.2209 7.27%
2018-11-29 0 0.550 0.500 0.570 - - 0 0 - 0.217 0.197 0.224 - - 0 - 0.00%
2018-11-28 0 0.550 0.520 0.580 - - 0 0 - 0.217 0.205 0.228 - - 0 - 0.00%
2018-11-27 0 0.550 0.495 0.560 - - 0 0 - 0.217 0.195 0.221 - - 0 - 0.00%
2018-11-26 0 0.550 0.485 0.550 0.560 0.560 2,000 1,120 0.5600 0.217 0.191 0.217 0.221 0.221 5,079 0.2205 5.77%
2018-11-23 0 0.520 0.480 0.550 - - 0 0 - 0.205 0.189 0.217 - - 0 - 0.00%
2018-11-22 0 0.520 0.480 0.550 - - 0 0 - 0.205 0.189 0.217 - - 0 - 0.00%
2018-11-21 0 0.520 0.490 0.560 - - 0 0 - 0.205 0.193 0.221 - - 0 - 0.00%
2018-11-20 0 0.520 0.485 0.550 - - 0 0 - 0.205 0.191 0.217 - - 0 - 0.00%
2018-11-19 0 0.520 0.520 0.560 0.510 0.510 40,000 20,400 0.5100 0.205 0.205 0.221 0.201 0.201 101,585 0.2008 1.96%
2018-11-16 0 0.510 0.480 0.510 - - 0 0 - 0.201 0.189 0.201 - - 0 - 0.00%
2018-11-15 0 0.510 0.465 0.510 - - 0 0 - 0.201 0.183 0.201 - - 0 - 0.00%
2018-11-14 0 0.510 0.510 0.560 - - 10,000 5,000 0.5000 0.201 0.201 0.221 - - 25,396 0.1969 2.00%
2018-11-13 0 0.500 0.500 0.550 - - 0 0 - 0.197 0.197 0.217 - - 0 - 1.01%
2018-11-12 0 0.495 0.420 0.550 - - 0 0 - 0.195 0.165 0.217 - - 0 - 0.00%
2018-11-09 0 0.495 0.420 0.550 - - 0 0 - 0.195 0.165 0.217 - - 0 - 0.00%
2018-11-08 0 0.495 0.405 0.550 - - 0 0 - 0.195 0.159 0.217 - - 0 - 0.00%
2018-11-07 0 0.495 0.495 0.520 - - 340,000 163,200 0.4800 0.195 0.195 0.205 - - 863,470 0.1890 1.02%
2018-11-06 0 0.490 0.470 0.530 - - 0 0 - 0.193 0.185 0.209 - - 0 - 0.00%
2018-11-05 0 0.490 0.470 0.540 - - 0 0 - 0.193 0.185 0.213 - - 0 - 0.00%
2018-11-02 0 0.490 0.485 0.520 0.490 0.490 54,000 26,240 0.4859 0.193 0.191 0.205 0.193 0.193 137,139 0.1913 3.16%
2018-11-01 0 0.475 0.475 0.520 - - 0 0 - 0.187 0.187 0.205 - - 0 - 0.00%
2018-10-31 0 0.475 0.460 0.510 - - 0 0 - 0.187 0.181 0.201 - - 0 - 0.00%
2018-10-30 0 0.475 0.465 0.500 0.475 0.480 196,000 93,600 0.4776 0.187 0.183 0.197 0.187 0.189 497,765 0.1880 -1.04%
2018-10-29 0 0.480 0.460 0.480 - - 0 0 - 0.189 0.181 0.189 - - 0 - 0.00%
2018-10-26 0 0.480 0.470 0.480 - - 0 0 - 0.189 0.185 0.189 - - 0 - 0.00%
2018-10-25 0 0.480 0.470 0.485 0.480 0.485 190,000 91,480 0.4815 0.189 0.185 0.191 0.189 0.191 482,527 0.1896 -1.03%
2018-10-24 0 0.485 0.485 0.580 0.480 0.485 110,000 53,050 0.4823 0.191 0.191 0.228 0.189 0.191 279,358 0.1899 0.00%
2018-10-23 0 0.485 0.470 0.485 0.485 0.510 124,000 60,970 0.4917 0.191 0.185 0.191 0.191 0.201 314,913 0.1936 -6.73%
2018-10-22 0 0.520 0.510 0.550 - - 0 0 - 0.205 0.201 0.217 - - 0 - 0.00%
2018-10-19 0 0.520 0.495 0.590 - - 0 0 - 0.205 0.195 0.232 - - 0 - 0.00%
2018-10-18 0 0.520 0.520 0.570 - - 0 0 - 0.205 0.205 0.224 - - 0 - 1.96%
2018-10-16 0 0.510 0.500 0.570 0.510 0.530 30,000 15,340 0.5113 0.201 0.197 0.224 0.201 0.209 76,189 0.2013 -1.92%
2018-10-15 0 0.520 0.480 0.520 - - 0 0 - 0.205 0.189 0.205 - - 0 - 0.00%
2018-10-12 0 0.520 0.500 0.520 0.500 0.520 74,000 37,480 0.5065 0.205 0.197 0.205 0.197 0.205 187,932 0.1994 8.33%
2018-10-11 0 0.480 0.480 0.500 0.475 0.480 236,000 113,100 0.4792 0.189 0.189 0.197 0.187 0.189 599,350 0.1887 -5.88%
2018-10-10 0 0.510 0.490 0.590 0.510 0.510 2,000 1,020 0.5100 0.201 0.193 0.232 0.201 0.201 5,079 0.2008 2.00%
2018-10-09 0 0.500 0.485 0.530 0.500 0.520 298,000 151,020 0.5068 0.197 0.191 0.209 0.197 0.205 756,806 0.1995 0.00%
2018-10-08 0 0.500 0.480 0.500 0.500 0.510 232,000 116,180 0.5008 0.197 0.189 0.197 0.197 0.201 589,191 0.1972 0.00%
2018-10-05 0 0.500 0.480 0.500 0.500 0.500 44,000 22,000 0.5000 0.197 0.189 0.197 0.197 0.197 111,743 0.1969 -1.96%
2018-10-04 0 0.510 0.500 0.510 0.510 0.510 2,000 1,020 0.5100 0.201 0.197 0.201 0.201 0.201 5,079 0.2008 -1.92%
2018-10-03 0 0.520 0.500 0.520 0.520 0.520 144,000 74,880 0.5200 0.205 0.197 0.205 0.205 0.205 365,705 0.2048 0.00%
2018-10-02 0 0.520 0.510 0.550 0.520 0.650 886,000 504,300 0.5692 0.205 0.201 0.217 0.205 0.256 2,250,101 0.2241 0.00%
2018-09-28 0 0.520 0.500 0.520 0.500 0.540 366,000 185,800 0.5077 0.205 0.197 0.205 0.197 0.213 929,500 0.1999 -3.70%
2018-09-27 0 0.540 0.530 0.550 0.540 0.590 298,000 169,960 0.5703 0.213 0.209 0.217 0.213 0.232 756,806 0.2246 -8.47%
2018-09-26 0 0.590 0.570 0.610 0.590 0.590 20,000 11,800 0.5900 0.232 0.224 0.240 0.232 0.232 50,792 0.2323 -6.35%
2018-09-24 0 0.630 0.620 0.640 0.600 0.650 208,000 127,720 0.6140 0.248 0.244 0.252 0.236 0.256 528,240 0.2418 5.00%
2018-09-21 0 0.600 0.600 0.630 0.600 0.600 20,000 12,000 0.6000 0.236 0.236 0.248 0.236 0.236 50,792 0.2363 -7.69%
2018-09-20 0 0.650 0.620 0.650 - - 0 0 - 0.256 0.244 0.256 - - 0 - 0.00%
2018-09-19 0 0.650 0.620 0.650 0.660 0.660 46,000 30,360 0.6600 0.256 0.244 0.256 0.260 0.260 116,822 0.2599 -1.52%
2018-09-18 0 0.660 0.610 0.660 - - 0 0 - 0.260 0.240 0.260 - - 0 - -2.94%
2018-09-17 0 0.680 0.600 0.680 - - 0 0 - 0.268 0.236 0.268 - - 0 - 0.00%
2018-09-14 0 0.680 0.630 0.680 - - 0 0 - 0.268 0.248 0.268 - - 0 - 0.00%
2018-09-13 0 0.680 0.630 0.680 - - 0 0 - 0.268 0.248 0.268 - - 0 - -1.45%
2018-09-12 0 0.690 0.640 0.690 - - 0 0 - 0.272 0.252 0.272 - - 0 - -1.43%
2018-09-11 0 0.700 0.650 0.700 - - 0 0 - 0.276 0.256 0.276 - - 0 - 0.00%
2018-09-10 0 0.700 0.650 0.700 - - 0 0 - 0.276 0.256 0.276 - - 0 - -1.41%
2018-09-07 0 0.710 0.650 0.710 - - 0 0 - 0.280 0.256 0.280 - - 0 - 0.00%
2018-09-06 0 0.710 0.640 0.710 0.710 0.710 24,000 17,040 0.7100 0.280 0.252 0.280 0.280 0.280 60,951 0.2796 -2.74%
2018-09-05 0 0.730 0.700 0.730 - - 0 0 - 0.287 0.276 0.287 - - 0 - -1.35%
2018-09-04 0 0.740 0.710 0.750 0.740 0.750 140,000 104,000 0.7429 0.291 0.280 0.295 0.291 0.295 355,546 0.2925 0.00%
2018-09-03 0 0.740 0.720 0.740 0.740 0.750 70,000 52,400 0.7486 0.291 0.284 0.291 0.291 0.295 177,773 0.2948 -1.33%
2018-08-31 0 0.750 0.740 0.750 0.750 0.760 114,000 85,600 0.7509 0.295 0.291 0.295 0.295 0.299 289,516 0.2957 0.00%
2018-08-30 0 0.750 0.740 0.770 0.720 0.810 784,000 594,520 0.7583 0.295 0.291 0.303 0.284 0.319 1,991,060 0.2986 -18.48%
2018-08-29 0 0.920 0.850 0.920 - - 0 0 - 0.362 0.335 0.362 - - 0 - 0.00%
2018-08-28 0 0.920 0.830 0.920 - - 0 0 - 0.362 0.327 0.362 - - 0 - 0.00%
2018-08-27 0 0.920 0.860 0.920 0.850 0.930 114,000 98,900 0.8675 0.362 0.339 0.362 0.335 0.366 289,516 0.3416 0.00%
2018-08-24 0 0.920 0.910 1.000 0.920 0.920 96,000 88,320 0.9200 0.362 0.358 0.394 0.362 0.362 243,803 0.3623 0.00%
2018-08-23 0 0.920 0.920 1.000 0.910 0.910 12,000 10,920 0.9100 0.362 0.362 0.394 0.358 0.358 30,475 0.3583 -1.08%
2018-08-22 0 0.930 0.930 1.000 0.880 0.880 2,000 1,760 0.8800 0.366 0.366 0.394 0.347 0.347 5,079 0.3465 -7.00%
2018-08-21 0 1.000 0.900 1.000 - - 0 0 - 0.394 0.354 0.394 - - 0 - 0.00%
2018-08-20 0 1.000 0.910 1.000 - - 0 0 - 0.394 0.358 0.394 - - 0 - 0.00%
2018-08-17 0 1.000 0.900 1.000 - - 0 0 - 0.394 0.354 0.394 - - 0 - 0.00%
2018-08-16 0 1.000 0.920 1.000 0.950 1.000 52,000 49,500 0.9519 0.394 0.362 0.394 0.374 0.394 132,060 0.3748 -1.96%
2018-08-15 0 1.020 0.930 1.020 - - 0 0 - 0.402 0.366 0.402 - - 0 - 0.00%
2018-08-14 0 1.020 0.870 1.020 - - 0 0 - 0.402 0.343 0.402 - - 0 - 0.00%
2018-08-13 0 1.020 0.960 1.020 - - 0 0 - 0.402 0.378 0.402 - - 0 - 0.00%
2018-08-10 0 1.020 0.950 1.020 - - 0 0 - 0.402 0.374 0.402 - - 0 - 0.00%
2018-08-09 0 1.020 0.950 1.030 - - 0 0 - 0.402 0.374 0.406 - - 0 - 0.00%
2018-08-08 0 1.020 0.950 1.020 - - 0 0 - 0.402 0.374 0.402 - - 0 - 0.00%
2018-08-07 0 1.020 0.920 1.020 - - 0 0 - 0.402 0.362 0.402 - - 0 - -0.97%
2018-08-06 0 1.030 0.950 1.030 0.960 1.030 114,000 110,180 0.9665 0.406 0.374 0.406 0.378 0.406 289,516 0.3806 0.00%
2018-08-03 0 1.030 0.980 1.030 - - 0 0 - 0.406 0.386 0.406 - - 0 - -0.96%
2018-08-02 0 1.040 0.980 1.040 - - 0 0 - 0.410 0.386 0.410 - - 0 - -0.95%
2018-08-01 0 1.050 0.930 1.050 1.050 1.050 2,000 2,100 1.0500 0.413 0.366 0.413 0.413 0.413 5,079 0.4134 1.94%
2018-07-31 0 1.030 0.930 1.030 - - 0 0 - 0.406 0.366 0.406 - - 0 - 0.00%
2018-07-30 0 1.030 0.980 1.030 1.030 1.030 2,000 2,060 1.0300 0.406 0.386 0.406 0.406 0.406 5,079 0.4056 5.10%
2018-07-27 0 0.980 0.980 1.050 0.980 1.000 50,000 49,600 0.9920 0.386 0.386 0.413 0.386 0.394 126,981 0.3906 -4.85%
2018-07-26 0 1.030 0.960 1.040 1.020 1.050 30,000 31,000 1.0333 0.406 0.378 0.410 0.402 0.413 76,189 0.4069 0.98%
2018-07-25 0 1.020 0.940 1.020 - - 0 0 - 0.402 0.370 0.402 - - 0 - 0.00%
2018-07-24 0 1.020 0.940 1.020 1.020 1.020 2,000 2,040 1.0200 0.402 0.370 0.402 0.402 0.402 5,079 0.4016 2.00%
2018-07-23 0 1.000 0.940 1.000 - - 0 0 - 0.394 0.370 0.394 - - 0 - 0.00%
2018-07-20 0 1.000 0.940 1.000 1.000 1.000 30,000 30,000 1.0000 0.394 0.370 0.394 0.394 0.394 76,189 0.3938 0.00%
2018-07-19 0 1.000 0.940 1.000 - - 0 0 - 0.394 0.370 0.394 - - 0 - 0.00%
2018-07-18 0 1.000 0.940 1.000 - - 0 0 - 0.394 0.370 0.394 - - 0 - 0.00%
2018-07-17 0 1.000 0.850 1.000 - - 0 0 - 0.394 0.335 0.394 - - 0 - 0.00%
2018-07-16 0 1.000 0.940 1.000 - - 0 0 - 0.394 0.370 0.394 - - 0 - 0.00%
2018-07-13 0 1.000 0.910 1.000 - - 0 0 - 0.394 0.358 0.394 - - 0 - 0.00%
2018-07-12 0 1.000 0.940 1.000 - - 0 0 - 0.394 0.370 0.394 - - 0 - 0.00%
2018-07-11 0 1.000 0.940 1.000 - - 0 0 - 0.394 0.370 0.394 - - 0 - 0.00%
2018-07-10 0 1.000 0.940 1.000 1.000 1.000 2,000 2,000 1.0000 0.394 0.370 0.394 0.394 0.394 5,079 0.3938 5.26%
2018-07-09 0 0.950 0.930 0.960 0.870 0.950 40,000 36,840 0.9210 0.374 0.366 0.378 0.343 0.374 101,585 0.3627 3.26%
2018-07-06 0 0.920 0.910 0.920 0.900 0.980 264,000 248,040 0.9395 0.362 0.358 0.362 0.354 0.386 670,459 0.3700 -6.12%
2018-07-05 0 0.980 0.980 0.990 0.980 1.030 400,000 400,000 1.0000 0.386 0.386 0.390 0.386 0.406 1,015,847 0.3938 -7.55%
2018-07-04 0 1.060 0.930 1.060 - - 0 0 - 0.417 0.366 0.417 - - 0 - 0.00%
2018-07-03 0 1.060 0.950 1.060 - - 0 0 - 0.417 0.374 0.417 - - 0 - -1.85%
2018-06-29 0 1.080 0.900 1.080 - - 0 0 - 0.425 0.354 0.425 - - 0 - 0.00%
2018-06-28 0 1.080 0.930 1.080 - - 0 0 - 0.425 0.366 0.425 - - 0 - 0.00%
2018-06-27 0 1.080 1.000 1.080 1.010 1.080 106,000 110,240 1.0400 0.425 0.394 0.425 0.398 0.425 269,199 0.4095 0.00%
2018-06-26 0 1.080 0.980 1.080 - - 0 0 - 0.425 0.386 0.425 - - 0 - -0.92%
2018-06-25 0 1.090 1.020 1.100 - - 0 0 - 0.429 0.402 0.433 - - 0 - 0.00%
2018-06-22 0 1.090 1.000 1.100 - - 0 0 - 0.429 0.394 0.433 - - 0 - 0.00%
2018-06-21 0 1.090 1.040 1.110 - - 0 0 - 0.429 0.410 0.437 - - 0 - 0.00%
2018-06-20 0 1.090 1.070 1.090 - - 0 0 - 0.429 0.421 0.429 - - 0 - -2.68%
2018-06-19 0 1.120 1.090 1.120 - - 0 0 - 0.441 0.429 0.441 - - 0 - -0.88%
2018-06-15 0 1.130 1.070 1.130 - - 0 0 - 0.445 0.421 0.445 - - 0 - 0.00%
2018-06-14 0 1.130 1.070 1.130 1.070 1.130 118,000 126,600 1.0729 0.445 0.421 0.445 0.421 0.445 299,675 0.4225 4.63%
2018-06-13 0 1.080 1.040 1.080 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2018-06-12 0 1.080 1.070 1.100 - - 0 0 - 0.425 0.421 0.433 - - 0 - 0.00%
2018-06-11 0 1.080 1.040 1.090 - - 0 0 - 0.425 0.410 0.429 - - 0 - 0.00%
2018-06-08 0 1.080 1.040 1.100 - - 0 0 - 0.425 0.410 0.433 - - 0 - 0.00%
2018-06-07 0 1.080 1.040 1.080 1.040 1.080 396,000 414,920 1.0478 0.425 0.410 0.425 0.410 0.425 1,005,689 0.4126 0.00%
2018-06-06 0 1.080 1.070 1.090 1.080 1.090 20,000 21,640 1.0820 0.425 0.421 0.429 0.425 0.429 50,792 0.4260 -3.57%
2018-06-05 0 1.120 1.090 1.120 - - 0 0 - 0.441 0.429 0.441 - - 0 - 0.00%
2018-06-04 0 1.120 1.090 1.130 1.090 1.120 158,000 173,480 1.0980 0.441 0.429 0.445 0.429 0.441 401,260 0.4323 -1.75%
2018-06-01 0 1.140 1.100 1.140 - - 0 0 - 0.449 0.433 0.449 - - 0 - -0.87%
2018-05-31 0 1.150 1.090 1.150 1.090 1.160 42,000 45,920 1.0933 0.453 0.429 0.453 0.429 0.457 106,664 0.4305 0.88%
2018-05-30 0 1.140 1.030 1.170 1.010 1.140 12,000 12,640 1.0533 0.449 0.406 0.461 0.398 0.449 30,475 0.4148 0.88%
2018-05-29 0 1.130 1.090 1.160 - - 0 0 - 0.445 0.429 0.457 - - 0 - 0.00%
2018-05-28 0 1.130 1.100 1.130 1.100 1.130 122,000 134,520 1.1026 0.445 0.433 0.445 0.433 0.445 309,833 0.4342 -0.88%
2018-05-25 0 1.140 1.110 1.140 1.110 1.140 166,000 185,560 1.1178 0.449 0.437 0.449 0.437 0.449 421,577 0.4402 -3.39%
2018-05-24 0 1.180 1.120 1.190 1.120 1.180 178,000 202,760 1.1391 0.465 0.441 0.469 0.441 0.465 452,052 0.4485 4.42%
2018-05-23 0 1.130 1.120 1.130 1.100 1.140 214,000 238,300 1.1136 0.445 0.441 0.445 0.433 0.449 543,478 0.4385 2.73%
2018-05-21 0 1.100 1.070 1.120 1.100 1.100 30,000 33,000 1.1000 0.433 0.421 0.441 0.433 0.433 76,189 0.4331 0.00%
2018-05-18 0 1.100 1.100 1.130 1.060 1.060 34,000 36,040 1.0600 0.433 0.433 0.445 0.417 0.417 86,347 0.4174 2.80%
2018-05-17 0 1.070 1.070 1.080 1.070 1.100 172,000 186,200 1.0826 0.421 0.421 0.425 0.421 0.433 436,814 0.4263 0.00%
2018-05-16 0 1.070 1.040 1.070 1.050 1.070 82,000 86,240 1.0517 0.421 0.410 0.421 0.413 0.421 208,249 0.4141 -1.83%
2018-05-15 0 1.090 1.060 1.090 1.070 1.090 48,000 51,760 1.0783 0.429 0.417 0.429 0.421 0.429 121,902 0.4246 0.93%
2018-05-14 0 1.080 1.050 1.080 1.040 1.090 138,000 144,340 1.0459 0.425 0.413 0.425 0.410 0.429 350,467 0.4119 -0.92%
2018-05-11 0 1.090 1.050 1.100 1.090 1.090 2,000 2,180 1.0900 0.429 0.413 0.433 0.429 0.429 5,079 0.4292 2.83%
2018-05-10 0 1.060 1.030 1.080 1.000 1.060 92,000 96,100 1.0446 0.417 0.406 0.425 0.394 0.417 233,645 0.4113 3.92%
2018-05-09 0 1.020 0.980 1.090 0.990 1.020 8,000 7,980 0.9975 0.402 0.386 0.429 0.390 0.402 20,317 0.3928 3.03%
2018-05-08 0 0.990 0.960 0.990 0.960 0.990 32,000 30,780 0.9619 0.390 0.378 0.390 0.378 0.390 81,268 0.3787 0.00%
2018-05-07 0 0.990 0.970 1.000 - - 2,000 2,000 1.0000 0.390 0.382 0.394 - - 5,079 0.3938 0.00%
2018-05-04 0 0.990 0.960 0.990 0.990 0.990 2,000 1,980 0.9900 0.390 0.378 0.390 0.390 0.390 5,079 0.3898 1.02%
2018-05-03 0 0.980 0.970 1.010 0.980 0.980 20,000 19,600 0.9800 0.386 0.382 0.398 0.386 0.386 50,792 0.3859 0.00%
2018-05-02 0 0.980 0.970 1.010 0.980 0.980 80,000 78,400 0.9800 0.386 0.382 0.398 0.386 0.386 203,169 0.3859 -3.92%
2018-04-30 0 1.020 0.970 1.020 1.020 1.020 2,000 2,040 1.0200 0.402 0.382 0.402 0.402 0.402 5,079 0.4016 0.99%
2018-04-27 0 1.010 0.950 1.050 - - 0 0 - 0.398 0.374 0.413 - - 0 - 0.00%
2018-04-26 0 1.010 0.950 1.010 0.950 1.010 60,000 58,320 0.9720 0.398 0.374 0.398 0.374 0.398 152,377 0.3827 1.00%
2018-04-25 0 1.000 0.980 1.000 0.970 1.000 400,000 388,860 0.9722 0.394 0.386 0.394 0.382 0.394 1,015,847 0.3828 2.04%
2018-04-24 0 0.980 0.950 1.000 - - 0 0 - 0.386 0.374 0.394 - - 0 - 0.00%
2018-04-23 0 0.980 0.930 0.980 - - 0 0 - 0.386 0.366 0.386 - - 0 - 0.00%
2018-04-20 0 0.980 0.930 0.980 0.930 0.990 114,000 109,300 0.9588 0.386 0.366 0.386 0.366 0.390 289,516 0.3775 5.38%
2018-04-19 0 0.930 0.910 0.930 0.940 0.940 46,000 43,240 0.9400 0.366 0.358 0.366 0.370 0.370 116,822 0.3701 1.09%
2018-04-18 0 0.920 0.900 0.920 0.900 0.930 200,000 184,780 0.9239 0.362 0.354 0.362 0.354 0.366 507,924 0.3638 -6.12%
2018-04-17 0 0.980 0.950 0.980 0.910 0.990 76,000 71,160 0.9363 0.386 0.374 0.386 0.358 0.390 193,011 0.3687 0.00%
2018-04-16 0 0.980 0.940 0.980 0.980 0.980 12,000 11,760 0.9800 0.386 0.370 0.386 0.386 0.386 30,475 0.3859 -2.97%
2018-04-13 0 1.010 0.990 1.010 0.980 1.020 560,000 558,860 0.9980 0.398 0.390 0.398 0.386 0.402 1,422,186 0.3930 -0.98%
2018-04-12 0 1.020 0.980 1.020 - - 0 0 - 0.402 0.386 0.402 - - 0 - 0.00%
2018-04-11 0 1.020 1.000 1.020 - - 0 0 - 0.402 0.394 0.402 - - 0 - 0.00%
2018-04-10 0 1.020 1.000 1.020 1.000 1.020 292,000 292,080 1.0003 0.402 0.394 0.402 0.394 0.402 741,568 0.3939 -3.77%
2018-04-09 0 1.060 1.010 1.060 1.060 1.060 2,000 2,120 1.0600 0.417 0.398 0.417 0.417 0.417 5,079 0.4174 1.92%
2018-04-06 0 1.040 0.990 1.040 1.040 1.040 2,000 2,080 1.0400 0.410 0.390 0.410 0.410 0.410 5,079 0.4095 1.96%
2018-04-04 0 1.020 1.020 1.040 0.960 1.020 112,000 110,720 0.9886 0.402 0.402 0.410 0.378 0.402 284,437 0.3893 -3.77%
2018-04-03 0 1.060 1.020 1.070 1.000 1.060 24,000 24,340 1.0142 0.417 0.402 0.421 0.394 0.417 60,951 0.3993 0.95%
2018-03-29 0 1.050 1.030 1.050 1.020 1.050 122,000 127,100 1.0418 0.413 0.406 0.413 0.402 0.413 309,833 0.4102 -0.94%
2018-03-28 0 1.060 1.020 1.060 1.040 1.080 146,000 152,680 1.0458 0.417 0.402 0.417 0.410 0.425 370,784 0.4118 1.92%
2018-03-27 0 1.040 1.020 1.040 1.010 1.050 94,000 96,660 1.0283 0.410 0.402 0.410 0.398 0.413 238,724 0.4049 -1.89%
2018-03-26 0 1.060 1.020 1.060 1.060 1.060 12,000 12,720 1.0600 0.417 0.402 0.417 0.417 0.417 30,475 0.4174 0.95%
2018-03-23 0 1.050 0.990 1.050 - - 0 0 - 0.413 0.390 0.413 - - 0 - -2.78%
2018-03-22 0 1.080 1.030 1.080 - - 0 0 - 0.425 0.406 0.425 - - 0 - -1.82%
2018-03-21 0 1.100 1.040 1.100 1.050 1.100 30,000 31,620 1.0540 0.433 0.410 0.433 0.413 0.433 76,189 0.4150 3.77%
2018-03-20 0 1.060 1.020 1.060 1.050 1.060 40,000 42,120 1.0530 0.417 0.402 0.417 0.413 0.417 101,585 0.4146 0.00%
2018-03-19 0 1.060 1.040 1.060 1.030 1.060 80,000 85,460 1.0683 0.417 0.410 0.417 0.406 0.417 203,169 0.4206 -1.85%
2018-03-16 0 1.080 1.060 1.080 1.060 1.080 14,000 15,080 1.0771 0.425 0.417 0.425 0.417 0.425 35,555 0.4241 -0.92%
2018-03-15 0 1.090 1.050 1.090 1.030 1.090 178,000 187,260 1.0520 0.429 0.413 0.429 0.406 0.429 452,052 0.4142 -1.80%
2018-03-14 0 1.110 1.080 1.110 - - 0 0 - 0.437 0.425 0.437 - - 0 - -0.89%
2018-03-13 0 1.120 1.070 1.130 1.100 1.120 22,000 24,240 1.1018 0.441 0.421 0.445 0.433 0.441 55,872 0.4339 0.90%
2018-03-12 0 1.110 1.100 1.120 1.100 1.150 96,000 107,320 1.1179 0.437 0.433 0.441 0.433 0.453 243,803 0.4402 2.78%
2018-03-09 0 1.080 1.070 1.080 1.080 1.130 164,000 178,440 1.0880 0.425 0.421 0.425 0.425 0.445 416,497 0.4284 -6.09%
2018-03-08 0 1.150 1.100 1.170 1.150 1.150 2,000 2,300 1.1500 0.453 0.433 0.461 0.453 0.453 5,079 0.4528 2.68%
2018-03-07 0 1.120 1.090 1.120 1.090 1.120 82,000 89,640 1.0932 0.441 0.429 0.441 0.429 0.441 208,249 0.4304 -3.45%
2018-03-06 0 1.160 1.120 1.160 1.050 1.160 48,000 52,980 1.1038 0.457 0.441 0.457 0.413 0.457 121,902 0.4346 -2.52%
2018-03-05 0 1.190 1.110 1.190 1.100 1.190 118,000 133,040 1.1275 0.469 0.437 0.469 0.433 0.469 299,675 0.4439 0.00%
2018-03-02 0 1.190 1.130 1.200 1.130 1.200 20,000 22,860 1.1430 0.469 0.445 0.473 0.445 0.473 50,792 0.4501 -1.65%
2018-03-01 0 1.210 1.130 1.210 1.150 1.210 52,000 59,920 1.1523 0.476 0.445 0.476 0.453 0.476 132,060 0.4537 0.83%
2018-02-28 0 1.200 1.080 1.210 - - 0 0 - 0.473 0.425 0.476 - - 0 - -0.83%
2018-02-27 0 1.210 1.140 1.220 1.120 1.210 72,000 81,740 1.1353 0.476 0.449 0.480 0.441 0.476 182,852 0.4470 0.83%
2018-02-26 0 1.200 1.130 1.220 1.130 1.200 46,000 52,560 1.1426 0.473 0.445 0.480 0.445 0.473 116,822 0.4499 3.45%
2018-02-23 0 1.160 1.100 1.160 - - 0 0 - 0.457 0.433 0.457 - - 0 - 0.00%
2018-02-22 0 1.160 1.100 1.170 - - 0 0 - 0.457 0.433 0.461 - - 0 - 0.00%
2018-02-21 0 1.160 1.070 1.200 1.070 1.160 64,000 68,880 1.0763 0.457 0.421 0.473 0.421 0.457 162,536 0.4238 4.50%
2018-02-20 0 1.110 1.080 1.130 1.080 1.110 22,000 23,820 1.0827 0.437 0.425 0.445 0.425 0.437 55,872 0.4263 2.78%
2018-02-15 0 1.080 1.070 1.080 - - 0 0 - 0.425 0.421 0.425 - - 0 - 0.00%
2018-02-14 0 1.080 1.060 1.080 - - 0 0 - 0.425 0.417 0.425 - - 0 - -1.82%
2018-02-13 0 1.100 1.060 1.130 1.100 1.100 2,000 2,200 1.1000 0.433 0.417 0.445 0.433 0.433 5,079 0.4331 6.80%
2018-02-12 0 1.030 1.020 1.060 1.020 1.050 90,000 91,880 1.0209 0.406 0.402 0.417 0.402 0.413 228,566 0.4020 0.98%
2018-02-09 0 1.020 1.000 1.020 1.000 1.030 60,000 60,500 1.0083 0.402 0.394 0.402 0.394 0.406 152,377 0.3970 -4.67%
2018-02-08 0 1.070 1.020 1.070 - - 0 0 - 0.421 0.402 0.421 - - 0 - -0.93%
2018-02-07 0 1.080 1.000 1.080 - - 0 0 - 0.425 0.394 0.425 - - 0 - 0.00%
2018-02-06 0 1.080 1.030 1.080 - - 0 0 - 0.425 0.406 0.425 - - 0 - -1.82%
2018-02-05 0 1.100 1.050 1.100 - - 0 0 - 0.433 0.413 0.433 - - 0 - 0.00%
2018-02-02 0 1.100 1.050 1.100 1.100 1.100 2,000 2,200 1.1000 0.433 0.413 0.433 0.433 0.433 5,079 0.4331 0.92%
2018-02-01 0 1.090 1.080 1.100 1.050 1.100 74,000 79,100 1.0689 0.429 0.425 0.433 0.413 0.433 187,932 0.4209 0.93%
2018-01-31 0 1.080 1.070 1.090 1.050 1.090 98,000 104,780 1.0692 0.425 0.421 0.429 0.413 0.429 248,883 0.4210 -0.92%
2018-01-30 0 1.090 1.070 1.100 1.040 1.090 56,000 59,720 1.0664 0.429 0.421 0.433 0.410 0.429 142,219 0.4199 1.87%
2018-01-29 0 1.070 1.050 1.070 1.030 1.070 202,000 211,740 1.0482 0.421 0.413 0.421 0.406 0.421 513,003 0.4127 0.00%
2018-01-26 0 1.070 1.050 1.100 1.070 1.070 22,000 23,540 1.0700 0.421 0.413 0.433 0.421 0.421 55,872 0.4213 1.90%
2018-01-25 0 1.050 1.040 1.060 1.050 1.060 28,000 29,540 1.0550 0.413 0.410 0.417 0.413 0.417 71,109 0.4154 -2.78%
2018-01-24 0 1.080 1.050 1.090 1.080 1.080 2,000 2,160 1.0800 0.425 0.413 0.429 0.425 0.425 5,079 0.4253 0.93%
2018-01-23 0 1.070 1.050 1.070 1.050 1.100 258,000 272,000 1.0543 0.421 0.413 0.421 0.413 0.433 655,221 0.4151 -1.83%
2018-01-22 0 1.090 1.060 1.100 1.090 1.090 2,000 2,180 1.0900 0.429 0.417 0.433 0.429 0.429 5,079 0.4292 -0.91%
2018-01-19 0 1.100 1.070 1.110 1.050 1.100 78,000 82,440 1.0569 0.433 0.421 0.437 0.413 0.433 198,090 0.4162 0.92%
2018-01-18 0 1.090 1.050 1.090 - - 0 0 - 0.429 0.413 0.429 - - 0 - 0.00%
2018-01-17 0 1.090 1.060 1.090 1.050 1.090 30,000 31,880 1.0627 0.429 0.417 0.429 0.413 0.429 76,189 0.4184 -3.54%
2018-01-16 0 1.130 1.090 1.130 1.070 1.140 72,000 77,560 1.0772 0.445 0.429 0.445 0.421 0.449 182,852 0.4242 -2.59%
2018-01-15 0 1.160 1.090 1.160 - - 0 0 - 0.457 0.429 0.457 - - 0 - -0.85%
2018-01-12 0 1.170 1.100 1.170 - - 0 0 - 0.461 0.433 0.461 - - 0 - 0.00%
2018-01-11 0 1.170 1.110 1.180 - - 0 0 - 0.461 0.437 0.465 - - 0 - 0.00%
2018-01-10 0 1.170 1.100 1.170 1.080 1.180 12,000 13,400 1.1167 0.461 0.433 0.461 0.425 0.465 30,475 0.4397 3.54%
2018-01-09 0 1.130 1.110 1.180 1.130 1.130 30,000 33,900 1.1300 0.445 0.437 0.465 0.445 0.445 76,189 0.4449 -4.24%
2018-01-08 0 1.180 1.120 1.180 - - 0 0 - 0.465 0.441 0.465 - - 0 - -0.84%
2018-01-05 0 1.190 1.120 1.190 - - 0 0 - 0.469 0.441 0.469 - - 0 - 0.00%
2018-01-04 0 1.190 1.110 1.200 - - 0 0 - 0.469 0.437 0.473 - - 0 - -0.83%
2018-01-03 0 1.200 1.100 1.200 1.180 1.200 4,000 4,760 1.1900 0.473 0.433 0.473 0.465 0.473 10,158 0.4686 3.45%
2018-01-02 0 1.160 1.100 1.160 1.170 1.180 4,000 4,700 1.1750 0.457 0.433 0.457 0.461 0.465 10,158 0.4627 0.00%
2017-12-29 0 1.160 1.100 1.160 1.160 1.160 2,000 2,320 1.1600 0.457 0.433 0.457 0.457 0.457 5,079 0.4568 1.75%
2017-12-28 0 1.140 1.140 1.150 1.100 1.160 222,000 244,440 1.1011 0.449 0.449 0.453 0.433 0.457 563,795 0.4336 1.79%
2017-12-27 0 1.120 1.080 1.120 1.120 1.120 40,000 44,800 1.1200 0.441 0.425 0.441 0.441 0.441 101,585 0.4410 0.90%
2017-12-22 0 1.110 1.110 1.150 1.110 1.110 2,000 2,220 1.1100 0.437 0.437 0.453 0.437 0.437 5,079 0.4371 0.91%
2017-12-21 0 1.100 1.100 1.160 1.090 1.090 4,000 4,360 1.0900 0.433 0.433 0.457 0.429 0.429 10,158 0.4292 0.92%
2017-12-20 0 1.090 1.090 1.130 1.090 1.090 32,000 34,880 1.0900 0.429 0.429 0.445 0.429 0.429 81,268 0.4292 -0.91%
2017-12-19 0 1.100 1.090 1.100 1.090 1.100 22,000 24,000 1.0909 0.433 0.429 0.433 0.429 0.433 55,872 0.4296 1.85%
2017-12-18 0 1.080 1.050 1.080 1.050 1.080 414,000 437,080 1.0557 0.425 0.413 0.425 0.413 0.425 1,051,402 0.4157 0.00%
2017-12-15 0 1.080 1.050 1.080 1.050 1.140 474,000 515,640 1.0878 0.425 0.413 0.425 0.413 0.449 1,203,779 0.4284 -2.70%
2017-12-14 0 1.110 1.100 1.110 1.110 1.150 452,000 505,560 1.1185 0.437 0.433 0.437 0.437 0.453 1,147,907 0.4404 -2.63%
2017-12-13 0 1.140 1.100 1.140 1.140 1.190 10,000 11,500 1.1500 0.449 0.433 0.449 0.449 0.469 25,396 0.4528 -3.39%
2017-12-12 0 1.180 1.130 1.180 1.170 1.190 12,000 14,080 1.1733 0.465 0.445 0.465 0.461 0.469 30,475 0.4620 -1.67%
2017-12-11 0 1.200 1.170 1.210 1.180 1.210 98,000 116,760 1.1914 0.473 0.461 0.476 0.465 0.476 248,883 0.4691 0.00%
2017-12-08 0 1.200 1.200 1.220 1.100 1.360 1,066,000 1,264,800 1.1865 0.473 0.473 0.480 0.433 0.536 2,707,232 0.4672 5.26%
2017-12-07 0 1.140 1.100 1.140 1.090 1.140 292,000 327,840 1.1227 0.449 0.433 0.449 0.429 0.449 741,568 0.4421 0.88%
2017-12-06 0 1.130 1.100 1.130 1.080 1.130 222,000 246,660 1.1111 0.445 0.433 0.445 0.425 0.445 563,795 0.4375 0.89%
2017-12-05 0 1.120 1.120 1.140 1.100 1.110 90,000 99,300 1.1033 0.441 0.441 0.449 0.433 0.437 228,566 0.4344 0.00%
2017-12-04 0 1.120 1.100 1.120 1.130 1.130 2,000 2,260 1.1300 0.441 0.433 0.441 0.445 0.445 5,079 0.4449 1.82%
2017-12-01 0 1.100 1.090 1.170 1.090 1.160 614,000 680,800 1.1088 0.433 0.429 0.461 0.429 0.457 1,559,325 0.4366 -0.90%
2017-11-30 0 1.110 1.100 1.120 1.070 1.130 196,000 216,040 1.1022 0.437 0.433 0.441 0.421 0.445 497,765 0.4340 -2.63%
2017-11-29 0 1.140 1.120 1.150 1.090 1.180 614,000 691,000 1.1254 0.449 0.441 0.453 0.429 0.465 1,559,325 0.4431 4.59%
2017-11-28 0 1.090 1.070 1.090 1.060 1.100 380,000 409,940 1.0788 0.429 0.421 0.429 0.417 0.433 965,055 0.4248 -0.91%
2017-11-27 0 1.100 1.050 1.110 1.010 1.110 338,000 362,000 1.0710 0.433 0.413 0.437 0.398 0.437 858,391 0.4217 3.77%
2017-11-24 0 1.060 1.020 1.060 1.010 1.070 304,000 317,740 1.0452 0.417 0.402 0.417 0.398 0.421 772,044 0.4116 1.92%
2017-11-23 0 1.040 1.030 1.050 1.000 1.070 510,000 527,340 1.0340 0.410 0.406 0.413 0.394 0.421 1,295,205 0.4071 4.00%
2017-11-22 0 1.000 0.970 1.000 0.990 1.000 104,000 103,980 0.9998 0.394 0.382 0.394 0.390 0.394 264,120 0.3937 2.04%
2017-11-21 0 0.980 0.950 0.980 0.950 0.980 352,000 342,540 0.9731 0.386 0.374 0.386 0.374 0.386 893,945 0.3832 3.16%
2017-11-20 0 0.950 0.950 0.960 0.940 0.950 270,000 254,720 0.9434 0.374 0.374 0.378 0.370 0.374 685,697 0.3715 1.06%
2017-11-17 0 0.940 0.940 0.950 0.940 0.950 162,000 153,280 0.9462 0.370 0.370 0.374 0.370 0.374 411,418 0.3726 0.00%
2017-11-16 0 0.940 0.920 0.950 0.940 0.960 150,000 142,020 0.9468 0.370 0.362 0.374 0.370 0.378 380,943 0.3728 -1.05%
2017-11-15 0 0.950 0.930 0.950 0.950 0.950 10,000 9,500 0.9500 0.374 0.366 0.374 0.374 0.374 25,396 0.3741 0.00%
2017-11-14 0 0.950 0.940 0.950 0.950 0.950 58,000 55,100 0.9500 0.374 0.370 0.374 0.374 0.374 147,298 0.3741 -1.04%
2017-11-13 0 0.960 0.940 0.960 0.950 0.960 120,000 114,800 0.9567 0.378 0.370 0.378 0.374 0.378 304,754 0.3767 1.05%
2017-11-10 0 0.950 0.940 0.950 0.950 0.950 2,000 1,900 0.9500 0.374 0.370 0.374 0.374 0.374 5,079 0.3741 0.00%
2017-11-09 0 0.950 0.940 0.950 0.950 0.950 112,000 106,400 0.9500 0.374 0.370 0.374 0.374 0.374 284,437 0.3741 0.00%
2017-11-08 0 0.950 0.940 0.950 0.950 0.950 2,000 1,900 0.9500 0.374 0.370 0.374 0.374 0.374 5,079 0.3741 0.00%
2017-11-07 0 0.950 0.940 0.960 0.940 0.960 326,000 308,120 0.9452 0.374 0.370 0.378 0.370 0.378 827,915 0.3722 0.00%
2017-11-06 0 0.950 0.920 0.950 0.950 0.960 62,000 58,920 0.9503 0.374 0.362 0.374 0.374 0.378 157,456 0.3742 -2.06%
2017-11-03 0 0.970 0.940 0.970 0.950 0.970 28,000 26,760 0.9557 0.382 0.370 0.382 0.374 0.382 71,109 0.3763 2.11%
2017-11-02 0 0.950 0.940 0.950 0.940 0.970 146,000 138,460 0.9484 0.374 0.370 0.374 0.370 0.382 370,784 0.3734 0.00%
2017-11-01 0 0.950 0.950 0.980 0.950 1.040 222,000 216,160 0.9737 0.374 0.374 0.386 0.374 0.410 563,795 0.3834 -5.00%
2017-10-31 0 1.000 0.990 1.000 0.990 1.000 186,000 184,100 0.9898 0.394 0.390 0.394 0.390 0.394 472,369 0.3897 0.00%
2017-10-30 0 1.000 0.970 1.000 1.000 1.040 6,000 6,080 1.0133 0.394 0.382 0.394 0.394 0.410 15,238 0.3990 1.01%
2017-10-27 0 0.990 0.970 0.990 - - 0 0 - 0.390 0.382 0.390 - - 0 - 0.00%
2017-10-26 0 0.990 0.950 0.990 0.970 0.990 8,000 7,800 0.9750 0.390 0.374 0.390 0.382 0.390 20,317 0.3839 2.06%
2017-10-25 0 0.970 0.960 0.980 0.970 0.970 20,000 19,400 0.9700 0.382 0.378 0.386 0.382 0.382 50,792 0.3819 -2.02%
2017-10-24 0 0.990 0.960 0.990 0.960 0.990 34,000 32,760 0.9635 0.390 0.378 0.390 0.378 0.390 86,347 0.3794 -1.00%
2017-10-23 0 1.000 0.960 1.000 0.950 1.000 232,000 227,000 0.9784 0.394 0.378 0.394 0.374 0.394 589,191 0.3853 0.00%
2017-10-20 0 1.000 0.980 1.000 - - 0 0 - 0.394 0.386 0.394 - - 0 - -0.99%
2017-10-19 0 1.010 0.980 1.010 0.990 1.040 284,000 286,580 1.0091 0.398 0.386 0.398 0.390 0.410 721,251 0.3973 0.00%
2017-10-18 0 1.010 0.990 1.010 0.980 1.040 6,000 6,020 1.0033 0.398 0.390 0.398 0.386 0.410 15,238 0.3951 1.00%
2017-10-17 0 1.000 0.970 1.000 - - 0 0 - 0.394 0.382 0.394 - - 0 - 0.00%
2017-10-16 0 1.000 0.980 1.000 1.000 1.100 38,000 38,800 1.0211 0.394 0.386 0.394 0.394 0.433 96,505 0.4020 0.00%
2017-10-13 0 1.000 0.990 1.000 0.990 1.050 356,000 359,820 1.0107 0.394 0.390 0.394 0.390 0.413 904,104 0.3980 -3.85%
2017-10-12 0 1.040 1.030 1.040 1.020 1.130 88,000 91,840 1.0436 0.410 0.406 0.410 0.402 0.445 223,486 0.4109 2.97%
2017-10-11 0 1.010 0.990 1.010 0.990 1.040 206,000 208,140 1.0104 0.398 0.390 0.398 0.390 0.410 523,161 0.3979 1.00%
2017-10-10 0 1.000 0.980 1.000 0.960 1.000 160,000 157,980 0.9874 0.394 0.386 0.394 0.378 0.394 406,339 0.3888 -1.96%
2017-10-09 0 1.020 0.980 1.020 0.920 1.030 1,138,000 1,098,580 0.9654 0.402 0.386 0.402 0.362 0.406 2,890,085 0.3801 10.87%
2017-10-06 0 0.920 0.910 0.920 0.860 0.960 4,854,000 4,327,740 0.8916 0.362 0.358 0.362 0.339 0.378 12,327,304 0.3511 -1.08%
2017-10-04 0 0.930 0.910 0.930 0.880 1.050 1,062,000 982,640 0.9253 0.366 0.358 0.366 0.347 0.413 2,697,074 0.3643 -5.10%
2017-10-03 0 0.980 0.960 0.990 0.950 1.030 2,186,000 2,153,520 0.9851 0.386 0.378 0.390 0.374 0.406 5,551,604 0.3879 -10.91%
2017-09-29 0 1.100 1.040 1.140 - - 0 0 - 0.433 0.410 0.449 - - 0 - 0.00%
2017-09-28 0 1.100 1.060 1.100 1.070 1.150 120,000 129,220 1.0768 0.433 0.417 0.433 0.421 0.453 304,754 0.4240 6.80%
2017-09-27 0 1.030 1.010 1.030 0.990 1.060 1,068,000 1,095,220 1.0255 0.406 0.398 0.406 0.390 0.417 2,712,312 0.4038 -4.63%
2017-09-26 0 1.080 1.030 1.230 - - 0 0 - 0.425 0.406 0.484 - - 0 - 0.00%
2017-09-25 0 1.080 1.080 1.210 1.070 1.080 70,000 75,480 1.0783 0.425 0.425 0.476 0.421 0.425 177,773 0.4246 1.89%
2017-09-22 0 1.060 1.060 1.140 1.060 1.060 150,000 159,000 1.0600 0.417 0.417 0.449 0.417 0.417 380,943 0.4174 -6.19%
2017-09-21 0 1.130 1.080 1.170 1.130 1.140 38,000 43,020 1.1321 0.445 0.425 0.461 0.445 0.449 96,505 0.4458 0.00%
2017-09-20 0 1.130 1.130 1.180 1.100 1.100 50,000 55,000 1.1000 0.445 0.445 0.465 0.433 0.433 126,981 0.4331 0.89%
2017-09-19 0 1.120 1.100 1.120 1.100 1.120 158,000 175,840 1.1129 0.441 0.433 0.441 0.433 0.441 401,260 0.4382 4.67%
2017-09-18 0 1.070 1.070 1.100 1.070 1.070 20,000 21,400 1.0700 0.421 0.421 0.433 0.421 0.421 50,792 0.4213 -0.93%
2017-09-15 0 1.080 1.030 1.090 - - 0 0 - 0.425 0.406 0.429 - - 0 - 0.00%
2017-09-14 0 1.080 1.050 1.110 - - 0 0 - 0.425 0.413 0.437 - - 0 - 0.00%
2017-09-13 0 1.080 1.060 1.110 1.080 1.080 40,000 43,200 1.0800 0.425 0.417 0.437 0.425 0.425 101,585 0.4253 -1.82%
2017-09-12 0 1.100 1.040 1.110 1.070 1.100 94,000 102,160 1.0868 0.433 0.410 0.437 0.421 0.433 238,724 0.4279 4.76%
2017-09-11 0 1.050 1.030 1.080 1.050 1.050 42,000 44,100 1.0500 0.413 0.406 0.425 0.413 0.413 106,664 0.4134 0.00%
2017-09-08 0 1.050 1.050 1.080 1.050 1.050 80,000 84,000 1.0500 0.413 0.413 0.425 0.413 0.413 203,169 0.4134 0.00%
2017-09-07 0 1.050 1.010 1.060 1.000 1.050 302,000 306,400 1.0146 0.413 0.398 0.417 0.394 0.413 766,965 0.3995 2.94%
2017-09-06 0 1.020 0.980 1.020 1.020 1.020 30,000 30,600 1.0200 0.402 0.386 0.402 0.402 0.402 76,189 0.4016 0.00%
2017-09-05 0 1.020 1.020 1.080 1.020 1.020 230,000 234,600 1.0200 0.402 0.402 0.425 0.402 0.402 584,112 0.4016 0.00%
2017-09-04 0 1.020 1.000 1.070 - - 0 0 - 0.402 0.394 0.421 - - 0 - 0.00%
2017-09-01 0 1.020 1.020 1.060 1.020 1.030 110,000 112,320 1.0211 0.402 0.402 0.417 0.402 0.406 279,358 0.4021 0.00%
2017-08-31 0 1.020 0.980 1.050 - - 0 0 - 0.402 0.386 0.413 - - 0 - 0.00%
2017-08-30 0 1.020 1.000 1.050 1.000 1.050 156,000 161,160 1.0331 0.402 0.394 0.413 0.394 0.413 396,180 0.4068 -1.92%
2017-08-29 0 1.040 0.950 1.040 1.040 1.060 160,000 167,600 1.0475 0.410 0.374 0.410 0.410 0.417 406,339 0.4125 4.00%
2017-08-28 0 1.000 0.950 1.050 - - 0 0 - 0.394 0.374 0.413 - - 0 - 0.00%
2017-08-25 0 1.000 1.000 1.060 1.000 1.010 8,000 8,020 1.0025 0.394 0.394 0.417 0.394 0.398 20,317 0.3947 -0.99%
2017-08-24 0 1.010 0.950 1.010 - - 0 0 - 0.398 0.374 0.398 - - 0 - 0.00%
2017-08-22 0 1.010 0.890 1.010 1.010 1.010 24,000 24,240 1.0100 0.398 0.350 0.398 0.398 0.398 60,951 0.3977 0.00%
2017-08-21 0 1.010 1.000 1.050 - - 0 0 - 0.398 0.394 0.413 - - 0 - 0.00%
2017-08-18 0 1.010 1.000 1.050 - - 0 0 - 0.398 0.394 0.413 - - 0 - 0.00%
2017-08-17 0 1.010 1.000 1.050 - - 0 0 - 0.398 0.394 0.413 - - 0 - 0.00%
2017-08-16 0 1.010 1.000 1.010 1.010 1.010 18,000 18,180 1.0100 0.398 0.394 0.398 0.398 0.398 45,713 0.3977 1.00%
2017-08-15 0 1.000 0.930 1.050 - - 0 0 - 0.394 0.366 0.413 - - 0 - 0.00%
2017-08-14 0 1.000 1.000 1.030 - - 0 0 - 0.394 0.394 0.406 - - 0 - 0.00%
2017-08-11 0 1.000 1.000 1.030 1.000 1.000 18,000 18,000 1.0000 0.394 0.394 0.406 0.394 0.394 45,713 0.3938 0.00%
2017-08-10 0 1.000 1.000 1.020 1.000 1.000 4,000 4,000 1.0000 0.394 0.394 0.402 0.394 0.394 10,158 0.3938 -1.96%
2017-08-09 0 1.020 0.980 1.020 1.020 1.040 130,000 134,600 1.0354 0.402 0.386 0.402 0.402 0.410 330,150 0.4077 0.00%
2017-08-08 0 1.020 1.000 1.020 1.020 1.020 10,000 10,200 1.0200 0.402 0.394 0.402 0.402 0.402 25,396 0.4016 0.00%
2017-08-07 0 1.020 1.020 1.030 1.020 1.030 134,000 137,080 1.0230 0.402 0.402 0.406 0.402 0.406 340,309 0.4028 3.03%
2017-08-04 0 0.990 0.990 1.020 0.960 0.990 28,000 27,060 0.9664 0.390 0.390 0.402 0.378 0.390 71,109 0.3805 -4.81%
2017-08-03 0 1.040 0.980 1.050 1.040 1.040 100,000 104,000 1.0400 0.410 0.386 0.413 0.410 0.410 253,962 0.4095 0.00%
2017-08-02 0 1.040 0.960 1.040 - - 0 0 - 0.410 0.378 0.410 - - 0 - -0.95%
2017-08-01 0 1.050 0.960 1.050 - - 0 0 - 0.413 0.378 0.413 - - 0 - 0.00%
2017-07-31 0 1.050 0.970 1.050 - - 0 0 - 0.413 0.382 0.413 - - 0 - 0.00%
2017-07-28 0 1.050 0.930 1.060 1.050 1.070 202,000 212,140 1.0502 0.413 0.366 0.417 0.413 0.421 513,003 0.4135 0.00%
2017-07-27 0 1.050 0.920 1.050 1.050 1.050 100,000 105,000 1.0500 0.413 0.362 0.413 0.413 0.413 253,962 0.4134 0.00%
2017-07-26 0 1.050 1.050 1.060 1.050 1.050 94,000 98,700 1.0500 0.413 0.413 0.417 0.413 0.413 238,724 0.4134 -0.94%
2017-07-25 0 1.060 0.990 1.060 - - 0 0 - 0.417 0.390 0.417 - - 0 - 0.00%
2017-07-24 0 1.060 1.010 1.060 0.990 1.060 84,000 87,560 1.0424 0.417 0.398 0.417 0.390 0.417 213,328 0.4104 1.92%
2017-07-21 0 1.040 0.940 1.060 - - 0 0 - 0.410 0.370 0.417 - - 0 - 0.00%
2017-07-20 0 1.040 1.030 1.040 1.000 1.090 166,000 175,480 1.0571 0.410 0.406 0.410 0.394 0.429 421,577 0.4162 1.96%
2017-07-19 0 1.020 0.980 1.020 0.930 1.020 100,000 101,500 1.0150 0.402 0.386 0.402 0.366 0.402 253,962 0.3997 0.99%
2017-07-18 0 1.010 0.930 1.040 - - 0 0 - 0.398 0.366 0.410 - - 0 - 0.00%
2017-07-17 0 1.010 0.940 1.040 - - 0 0 - 0.398 0.370 0.410 - - 0 - 0.00%
2017-07-14 0 1.010 1.010 1.050 1.000 1.020 72,000 72,700 1.0097 0.398 0.398 0.413 0.394 0.402 182,852 0.3976 -3.81%
2017-07-13 0 1.050 1.010 1.080 - - 0 0 - 0.413 0.398 0.425 - - 0 - 0.00%
2017-07-12 0 1.050 1.050 1.060 - - 0 0 - 0.413 0.413 0.417 - - 0 - 1.94%
2017-07-11 0 1.030 1.030 1.080 - - 0 0 - 0.406 0.406 0.425 - - 0 - 0.00%
2017-07-10 0 1.030 1.030 1.080 - - 0 0 - 0.406 0.406 0.425 - - 0 - 0.00%
2017-07-07 0 1.030 1.030 1.090 - - 0 0 - 0.406 0.406 0.429 - - 0 - 0.00%
2017-07-06 0 1.030 1.020 1.080 1.030 1.030 78,000 80,340 1.0300 0.406 0.402 0.425 0.406 0.406 198,090 0.4056 -0.96%
2017-07-05 0 1.040 1.020 1.040 1.040 1.040 10,000 10,400 1.0400 0.410 0.402 0.410 0.410 0.410 25,396 0.4095 0.00%
2017-07-04 0 1.040 1.030 1.050 1.040 1.060 80,000 84,000 1.0500 0.410 0.406 0.413 0.410 0.417 203,169 0.4134 -3.70%
2017-07-03 0 1.080 1.050 1.080 - - 0 0 - 0.425 0.413 0.425 - - 0 - -0.92%
2017-06-30 0 1.090 1.030 1.090 - - 0 0 - 0.429 0.406 0.429 - - 0 - -0.91%
2017-06-29 0 1.100 1.030 1.100 - - 0 0 - 0.433 0.406 0.433 - - 0 - 0.00%
2017-06-28 0 1.100 1.040 1.100 1.020 1.100 374,000 409,760 1.0956 0.433 0.410 0.433 0.402 0.433 949,817 0.4314 2.80%
2017-06-27 0 1.070 1.030 1.070 1.040 1.070 42,000 44,020 1.0481 0.421 0.406 0.421 0.410 0.421 106,664 0.4127 -1.83%
2017-06-26 0 1.090 1.050 1.090 1.090 1.090 8,000 8,720 1.0900 0.429 0.413 0.429 0.429 0.429 20,317 0.4292 0.00%
2017-06-23 0 1.090 1.050 1.090 1.090 1.090 40,000 43,600 1.0900 0.429 0.413 0.429 0.429 0.429 101,585 0.4292 1.87%
2017-06-22 0 1.070 1.050 1.070 1.050 1.070 42,000 44,660 1.0633 0.421 0.413 0.421 0.413 0.421 106,664 0.4187 0.00%
2017-06-21 0 1.070 1.050 1.070 - - 0 0 - 0.421 0.413 0.421 - - 0 - -0.93%
2017-06-20 0 1.080 1.050 1.090 1.050 1.080 22,000 23,240 1.0564 0.425 0.413 0.429 0.413 0.425 55,872 0.4160 0.00%
2017-06-19 0 1.080 1.050 1.090 1.050 1.100 84,000 89,980 1.0712 0.425 0.413 0.429 0.413 0.433 213,328 0.4218 0.00%
2017-06-16 0 1.080 1.040 1.080 1.080 1.080 2,000 2,160 1.0800 0.425 0.410 0.425 0.425 0.425 5,079 0.4253 2.86%
2017-06-15 0 1.050 1.040 1.050 1.050 1.080 160,000 168,220 1.0514 0.413 0.410 0.413 0.413 0.425 406,339 0.4140 -3.67%
2017-06-14 0 1.090 1.070 1.090 1.070 1.090 80,000 86,100 1.0763 0.429 0.421 0.429 0.421 0.429 203,169 0.4238 2.83%
2017-06-13 0 1.060 1.040 1.060 1.060 1.060 4,000 4,240 1.0600 0.417 0.410 0.417 0.417 0.417 10,158 0.4174 0.00%
2017-06-12 0 1.060 1.020 1.070 1.050 1.060 194,000 205,500 1.0593 0.417 0.402 0.421 0.413 0.417 492,686 0.4171 0.00%
2017-06-09 0 1.060 1.040 1.070 1.000 1.060 124,000 128,680 1.0377 0.417 0.410 0.421 0.394 0.417 314,913 0.4086 -1.85%
2017-06-08 0 1.080 1.040 1.080 1.000 1.080 96,000 100,560 1.0475 0.425 0.410 0.425 0.394 0.425 243,803 0.4125 0.00%
2017-06-07 0 1.080 1.060 1.080 - - 0 0 - 0.425 0.417 0.425 - - 0 - -2.70%
2017-06-06 0 1.110 1.060 1.120 1.110 1.110 30,000 33,300 1.1100 0.437 0.417 0.441 0.437 0.437 76,189 0.4371 -0.89%
2017-06-05 0 1.120 1.090 1.120 - - 0 0 - 0.441 0.429 0.441 - - 0 - -0.88%
2017-06-02 0 1.130 1.080 1.130 1.090 1.130 52,000 57,060 1.0973 0.445 0.425 0.445 0.429 0.445 132,060 0.4321 2.73%
2017-06-01 0 1.100 1.080 1.120 1.080 1.120 58,000 63,280 1.0910 0.433 0.425 0.441 0.425 0.441 147,298 0.4296 -1.79%
2017-05-31 0 1.120 1.100 1.120 1.050 1.150 1,044,000 1,134,160 1.0864 0.441 0.433 0.441 0.413 0.453 2,651,361 0.4278 2.75%
2017-05-29 0 1.090 1.030 1.090 1.080 1.150 144,000 156,980 1.0901 0.429 0.406 0.429 0.425 0.453 365,705 0.4293 2.83%
2017-05-26 0 1.060 1.010 1.060 1.030 1.060 100,000 103,700 1.0370 0.417 0.398 0.417 0.406 0.417 253,962 0.4083 0.95%
2017-05-25 0 1.050 1.010 1.050 1.020 1.050 126,000 129,340 1.0265 0.413 0.398 0.413 0.402 0.413 319,992 0.4042 -1.87%
2017-05-24 0 1.070 1.040 1.070 1.020 1.070 642,000 667,820 1.0402 0.421 0.410 0.421 0.402 0.421 1,630,434 0.4096 -2.73%
2017-05-23 0 1.100 1.080 1.100 1.030 1.120 120,000 127,980 1.0665 0.433 0.425 0.433 0.406 0.441 304,754 0.4199 0.00%
2017-05-22 0 1.100 1.080 1.100 1.090 1.180 146,000 161,220 1.1042 0.433 0.425 0.433 0.429 0.465 370,784 0.4348 -2.65%
2017-05-19 0 1.130 1.100 1.130 1.130 1.180 26,000 29,580 1.1377 0.445 0.433 0.445 0.445 0.465 66,030 0.4480 -0.88%
2017-05-18 0 1.140 1.120 1.140 1.120 1.160 266,000 303,220 1.1399 0.449 0.441 0.449 0.441 0.457 675,538 0.4489 -5.79%
2017-05-17 0 1.210 1.170 1.210 - - 0 0 - 0.476 0.461 0.476 - - 0 - 0.00%
2017-05-16 0 1.210 1.180 1.210 1.150 1.240 462,000 549,060 1.1884 0.476 0.465 0.476 0.453 0.488 1,173,303 0.4680 0.83%
2017-05-15 0 1.200 1.180 1.200 1.240 1.240 4,000 4,960 1.2400 0.473 0.465 0.473 0.488 0.488 10,158 0.4883 0.00%
2017-05-12 0 1.200 1.170 1.200 1.160 1.200 64,000 74,720 1.1675 0.473 0.461 0.473 0.457 0.473 162,536 0.4597 -2.44%
2017-05-11 0 1.230 1.180 1.230 - - 0 0 - 0.484 0.465 0.484 - - 0 - 0.00%
2017-05-10 0 1.230 1.200 1.230 1.190 1.230 22,000 26,620 1.2100 0.484 0.473 0.484 0.469 0.484 55,872 0.4764 1.65%
2017-05-09 0 1.210 1.190 1.210 1.180 1.210 72,000 85,680 1.1900 0.476 0.469 0.476 0.465 0.476 182,852 0.4686 -0.82%
2017-05-08 0 1.220 1.190 1.220 1.190 1.220 54,000 64,420 1.1930 0.480 0.469 0.480 0.469 0.480 137,139 0.4697 -3.94%
2017-05-05 0 1.270 1.210 1.280 1.250 1.330 10,000 12,860 1.2860 0.500 0.476 0.504 0.492 0.524 25,396 0.5064 0.79%
2017-05-04 0 1.260 1.200 1.260 1.230 1.300 134,000 167,660 1.2512 0.496 0.473 0.496 0.484 0.512 340,309 0.4927 4.13%
2017-05-02 0 1.210 1.190 1.210 1.180 1.220 1,220,000 1,455,260 1.1928 0.476 0.469 0.476 0.465 0.480 3,098,333 0.4697 -0.82%
2017-04-28 0 1.220 1.180 1.220 1.210 1.220 12,000 14,540 1.2117 0.480 0.465 0.480 0.476 0.480 30,475 0.4771 1.67%
2017-04-27 0 1.200 1.170 1.200 1.150 1.330 88,000 104,480 1.1873 0.473 0.461 0.473 0.453 0.524 223,486 0.4675 0.84%
2017-04-26 0 1.190 1.170 1.190 1.180 1.250 42,000 50,240 1.1962 0.469 0.461 0.469 0.465 0.492 106,664 0.4710 1.71%
2017-04-25 0 1.170 1.140 1.170 1.130 1.270 40,000 46,040 1.1510 0.461 0.449 0.461 0.445 0.500 101,585 0.4532 0.00%
2017-04-24 0 1.170 1.130 1.170 1.070 1.200 2,804,000 3,225,620 1.1504 0.461 0.445 0.461 0.421 0.473 7,121,088 0.4530 -4.10%
2017-04-21 0 1.220 1.190 1.220 - - 0 0 - 0.480 0.469 0.480 - - 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 0.484 0.469 0.484 0.465 0.484 3,911,011 0.4686 1.65%
2017-04-19 0 1.210 1.180 1.210 1.170 1.220 1,574,000 1,876,260 1.1920 0.476 0.465 0.476 0.461 0.480 3,997,358 0.4694 -0.82%
2017-04-18 0 1.220 1.170 1.220 - - 0 0 - 0.480 0.461 0.480 - - 0 - -0.81%
2017-04-13 0 1.230 1.200 1.230 1.200 1.230 104,000 125,900 1.2106 0.484 0.473 0.484 0.473 0.484 264,120 0.4767 0.82%
2017-04-12 0 1.220 1.160 1.220 - - 0 0 - 0.480 0.457 0.480 - - 0 - 0.00%
2017-04-11 0 1.220 1.190 1.220 1.190 1.220 64,000 76,840 1.2006 0.480 0.469 0.480 0.469 0.480 162,536 0.4728 -1.61%
2017-04-10 0 1.240 1.210 1.240 - - 0 0 - 0.488 0.476 0.488 - - 0 - -0.80%
2017-04-07 0 1.250 1.210 1.250 1.210 1.250 102,000 123,520 1.2110 0.492 0.476 0.492 0.476 0.492 259,041 0.4768 -2.34%
2017-04-06 0 1.280 1.240 1.290 1.280 1.280 2,000 2,560 1.2800 0.504 0.488 0.508 0.504 0.504 5,079 0.5040 2.40%
2017-04-05 0 1.250 1.230 1.250 - - 0 0 - 0.492 0.484 0.492 - - 0 - -1.57%
2017-04-03 0 1.270 1.240 1.280 1.240 1.290 68,000 85,860 1.2626 0.500 0.488 0.504 0.488 0.508 172,694 0.4972 -0.78%
2017-03-31 0 1.280 1.220 1.280 1.280 1.280 2,000 2,560 1.2800 0.504 0.480 0.504 0.504 0.504 5,079 0.5040 2.40%
2017-03-30 0 1.250 1.250 1.260 1.240 1.260 20,000 25,000 1.2500 0.492 0.492 0.496 0.488 0.496 50,792 0.4922 -3.10%
2017-03-29 0 1.290 1.250 1.290 1.200 1.290 358,000 446,080 1.2460 0.508 0.492 0.508 0.473 0.508 909,183 0.4906 4.88%
2017-03-28 0 1.230 1.150 1.240 1.130 1.250 312,000 382,500 1.2260 0.484 0.453 0.488 0.445 0.492 792,361 0.4827 -5.38%
2017-03-27 0 1.300 1.260 1.300 - - 0 0 - 0.512 0.496 0.512 - - 0 - -1.52%
2017-03-24 0 1.320 1.260 1.320 1.260 1.320 56,000 70,880 1.2657 0.520 0.496 0.520 0.496 0.520 142,219 0.4984 3.94%
2017-03-23 0 1.270 1.260 1.280 1.260 1.270 112,000 141,820 1.2663 0.500 0.496 0.504 0.496 0.500 284,437 0.4986 -3.79%
2017-03-22 0 1.320 1.260 1.320 1.270 1.320 218,000 278,220 1.2762 0.520 0.496 0.520 0.500 0.520 553,637 0.5025 0.76%
2017-03-21 0 1.310 1.280 1.310 1.280 1.310 96,000 123,960 1.2913 0.516 0.504 0.516 0.504 0.516 243,803 0.5084 -0.76%
2017-03-20 0 1.320 1.280 1.320 1.290 1.320 232,000 303,340 1.3075 0.520 0.504 0.520 0.508 0.520 589,191 0.5148 -0.75%
2017-03-17 0 1.330 1.270 1.330 1.270 1.330 44,000 56,080 1.2745 0.524 0.500 0.524 0.500 0.524 111,743 0.5019 0.00%
2017-03-16 0 1.330 1.270 1.340 1.260 1.330 16,000 20,500 1.2813 0.524 0.500 0.528 0.496 0.524 40,634 0.5045 0.00%
2017-03-15 0 1.330 1.280 1.330 1.280 1.340 106,000 138,900 1.3104 0.524 0.504 0.524 0.504 0.528 269,199 0.5160 -0.75%
2017-03-14 0 1.340 1.310 1.340 1.300 1.350 416,000 548,920 1.3195 0.528 0.516 0.528 0.512 0.532 1,056,481 0.5196 -1.47%
2017-03-13 0 1.360 1.320 1.360 1.250 1.370 458,000 602,560 1.3156 0.536 0.520 0.536 0.492 0.539 1,163,145 0.5180 7.09%
2017-03-10 0 1.270 1.230 1.270 1.220 1.280 118,000 144,820 1.2273 0.500 0.484 0.500 0.480 0.504 299,675 0.4833 -1.55%
2017-03-09 0 1.290 1.240 1.300 1.240 1.310 126,000 159,560 1.2663 0.508 0.488 0.512 0.488 0.516 319,992 0.4986 1.57%
2017-03-08 0 1.270 1.220 1.280 1.230 1.270 108,000 133,800 1.2389 0.500 0.480 0.504 0.484 0.500 274,279 0.4878 0.79%
2017-03-07 0 1.260 1.190 1.260 - - 0 0 - 0.496 0.469 0.496 - - 0 - 0.00%
2017-03-06 0 1.260 1.210 1.260 1.210 1.290 70,000 85,580 1.2226 0.496 0.476 0.496 0.476 0.508 177,773 0.4814 -0.79%
2017-03-03 0 1.270 1.210 1.270 1.210 1.280 130,000 161,360 1.2412 0.500 0.476 0.500 0.476 0.504 330,150 0.4887 -0.78%
2017-03-02 0 1.280 1.230 1.280 - - 0 0 - 0.504 0.484 0.504 - - 0 - 0.00%
2017-03-01 0 1.280 1.230 1.280 1.290 1.290 10,000 12,900 1.2900 0.504 0.484 0.504 0.508 0.508 25,396 0.5080 -0.78%
2017-02-28 0 1.290 1.240 1.290 1.230 1.290 84,000 105,320 1.2538 0.508 0.488 0.508 0.484 0.508 213,328 0.4937 -0.77%
2017-02-27 0 1.300 1.260 1.300 - - 0 0 - 0.512 0.496 0.512 - - 0 - 0.00%
2017-02-24 0 1.300 1.240 1.300 - - 0 0 - 0.512 0.488 0.512 - - 0 - 0.00%
2017-02-23 0 1.300 1.250 1.300 - - 0 0 - 0.512 0.492 0.512 - - 0 - 0.00%
2017-02-22 0 1.300 1.240 1.300 1.230 1.300 82,000 101,400 1.2366 0.512 0.488 0.512 0.484 0.512 208,249 0.4869 -2.99%
2017-02-21 0 1.340 1.260 1.350 - - 0 0 - 0.528 0.496 0.532 - - 0 - -1.47%
2017-02-20 0 1.360 1.290 1.370 1.360 1.360 2,000 2,720 1.3600 0.536 0.508 0.539 0.536 0.536 5,079 0.5355 2.26%
2017-02-17 0 1.330 1.280 1.330 1.340 1.340 10,000 13,400 1.3400 0.524 0.504 0.524 0.528 0.528 25,396 0.5276 -0.75%
2017-02-16 0 1.340 1.290 1.340 1.290 1.400 80,000 105,420 1.3178 0.528 0.508 0.528 0.508 0.551 203,169 0.5189 -0.74%
2017-02-15 0 1.350 1.280 1.350 1.280 1.350 160,000 210,880 1.3180 0.532 0.504 0.532 0.504 0.532 406,339 0.5190 0.75%
2017-02-14 0 1.340 1.250 1.340 1.330 1.340 4,000 5,340 1.3350 0.528 0.492 0.528 0.524 0.528 10,158 0.5257 1.52%
2017-02-13 0 1.320 1.220 1.320 1.320 1.320 2,000 2,640 1.3200 0.520 0.480 0.520 0.520 0.520 5,079 0.5198 2.33%
2017-02-10 0 1.290 1.270 1.290 1.250 1.300 58,000 72,720 1.2538 0.508 0.500 0.508 0.492 0.512 147,298 0.4937 -3.73%
2017-02-09 0 1.340 1.230 1.340 - - 0 0 - 0.528 0.484 0.528 - - 0 - 0.00%
2017-02-08 0 1.340 1.260 1.340 - - 0 0 - 0.528 0.496 0.528 - - 0 - 0.00%
2017-02-07 0 1.340 1.300 1.340 1.340 1.350 32,000 42,960 1.3425 0.528 0.512 0.528 0.528 0.532 81,268 0.5286 -0.74%
2017-02-06 0 1.350 1.280 1.350 1.330 1.350 14,000 18,700 1.3357 0.532 0.504 0.532 0.524 0.532 35,555 0.5260 1.50%
2017-02-03 0 1.330 1.260 1.330 1.300 1.330 14,000 18,320 1.3086 0.524 0.496 0.524 0.512 0.524 35,555 0.5153 2.31%
2017-02-02 0 1.300 1.260 1.300 1.300 1.300 4,000 5,200 1.3000 0.512 0.496 0.512 0.512 0.512 10,158 0.5119 1.56%
2017-02-01 0 1.280 1.250 1.280 1.280 1.280 51,300 65,664 1.2800 0.504 0.492 0.504 0.504 0.504 130,282 0.5040 -3.76%
2017-01-27 0 1.330 1.280 1.330 1.330 1.330 2,000 2,660 1.3300 0.524 0.504 0.524 0.524 0.524 5,079 0.5237 1.53%
2017-01-26 0 1.310 1.280 1.310 1.280 1.320 112,000 145,760 1.3014 0.516 0.504 0.516 0.504 0.520 284,437 0.5125 -2.96%
2017-01-25 0 1.350 1.300 1.350 1.240 1.350 238,000 305,720 1.2845 0.532 0.512 0.532 0.488 0.532 604,429 0.5058 0.75%
2017-01-24 0 1.340 1.300 1.340 1.300 1.350 172,000 230,460 1.3399 0.528 0.512 0.528 0.512 0.532 436,814 0.5276 -0.74%
2017-01-23 0 1.350 1.320 1.350 - - 0 0 - 0.532 0.520 0.532 - - 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 0.536 0.528 0.539 0.484 0.563 2,844,372 0.5388 2.26%
2017-01-19 0 1.330 1.270 1.330 1.170 1.350 896,000 1,136,580 1.2685 0.524 0.500 0.524 0.461 0.532 2,275,497 0.4995 13.68%
2017-01-18 0 1.170 1.140 1.150 1.140 1.220 714,000 840,900 1.1777 0.461 0.449 0.453 0.449 0.480 1,813,287 0.4637 3.54%
2017-01-17 0 1.130 1.090 1.130 1.090 1.130 200,000 223,340 1.1167 0.445 0.429 0.445 0.429 0.445 507,924 0.4397 0.89%
2017-01-16 0 1.120 1.090 1.120 1.100 1.120 28,000 30,860 1.1021 0.441 0.429 0.441 0.433 0.441 71,109 0.4340 -1.75%
2017-01-13 0 1.140 1.110 1.140 1.090 1.150 242,000 267,780 1.1065 0.449 0.437 0.449 0.429 0.453 614,587 0.4357 4.59%
2017-01-12 0 1.090 1.060 1.090 1.050 1.090 304,000 319,340 1.0505 0.429 0.417 0.429 0.413 0.429 772,044 0.4136 0.00%
2017-01-11 0 1.090 1.070 1.090 1.090 1.090 30,000 32,700 1.0900 0.429 0.421 0.429 0.429 0.429 76,189 0.4292 0.00%
2017-01-10 0 1.090 1.040 1.090 1.050 1.090 318,000 340,180 1.0697 0.429 0.410 0.429 0.413 0.429 807,598 0.4212 0.00%
2017-01-09 0 1.090 1.050 1.090 1.090 1.090 40,000 43,600 1.0900 0.429 0.413 0.429 0.429 0.429 101,585 0.4292 0.00%
2017-01-06 0 1.090 1.050 1.090 1.100 1.100 210,000 231,000 1.1000 0.429 0.413 0.429 0.433 0.433 533,320 0.4331 -0.91%
2017-01-05 0 1.100 1.050 1.100 1.130 1.130 4,000 4,520 1.1300 0.433 0.413 0.433 0.445 0.445 10,158 0.4449 1.85%
2017-01-04 0 1.080 1.030 1.080 - - 20,000 20,420 1.0210 0.425 0.406 0.425 - - 50,792 0.4020 -0.92%
2017-01-03 0 1.090 1.050 1.090 - - 0 0 - 0.429 0.413 0.429 - - 0 - -1.80%
2016-12-30 0 1.110 1.050 1.110 1.100 1.140 12,000 13,280 1.1067 0.437 0.413 0.437 0.433 0.449 30,475 0.4358 0.91%
2016-12-29 0 1.100 1.030 1.100 1.040 1.100 228,000 239,600 1.0509 0.433 0.406 0.433 0.410 0.433 579,033 0.4138 4.76%
2016-12-28 0 1.050 1.020 1.080 1.010 1.050 108,000 113,120 1.0474 0.413 0.402 0.425 0.398 0.413 274,279 0.4124 0.00%
2016-12-23 0 1.050 1.050 1.060 1.000 1.070 28,000 29,240 1.0443 0.413 0.413 0.417 0.394 0.421 71,109 0.4112 -1.87%
2016-12-22 0 1.070 1.040 1.070 1.040 1.100 6,000 6,460 1.0767 0.421 0.410 0.421 0.410 0.433 15,238 0.4239 -2.73%
2016-12-21 0 1.100 1.030 1.100 1.050 1.100 12,000 12,700 1.0583 0.433 0.406 0.433 0.413 0.433 30,475 0.4167 2.80%
2016-12-20 0 1.070 0.880 1.090 - - 0 0 - 0.421 0.347 0.429 - - 0 - 0.00%
2016-12-19 0 1.070 1.030 1.080 - - 0 0 - 0.421 0.406 0.425 - - 0 - 0.00%
2016-12-16 0 1.070 1.050 1.070 - - 0 0 - 0.421 0.413 0.421 - - 0 - 0.00%
2016-12-15 0 1.070 1.050 1.080 1.070 1.090 56,000 60,200 1.0750 0.421 0.413 0.425 0.421 0.429 142,219 0.4233 -1.83%
2016-12-14 0 1.090 1.070 1.090 - - 0 0 - 0.429 0.421 0.429 - - 0 - 0.00%
2016-12-13 0 1.090 1.060 1.090 1.060 1.100 152,000 163,120 1.0732 0.429 0.417 0.429 0.417 0.433 386,022 0.4226 -0.91%
2016-12-12 0 1.100 1.090 1.100 1.070 1.130 186,000 205,080 1.1026 0.433 0.429 0.433 0.421 0.445 472,369 0.4342 -0.90%
2016-12-09 0 1.110 1.110 1.120 1.090 1.180 444,000 499,420 1.1248 0.437 0.437 0.441 0.429 0.465 1,127,590 0.4429 0.91%
2016-12-08 0 1.100 1.070 1.100 1.070 1.170 56,000 60,480 1.0800 0.433 0.421 0.433 0.421 0.461 142,219 0.4253 -0.90%
2016-12-07 0 1.110 1.080 1.110 1.080 1.170 44,000 48,780 1.1086 0.437 0.425 0.437 0.425 0.461 111,743 0.4365 0.91%
2016-12-06 0 1.100 1.080 1.100 1.060 1.190 20,000 22,440 1.1220 0.433 0.425 0.433 0.417 0.469 50,792 0.4418 0.92%
2016-12-05 0 1.090 1.050 1.090 1.060 1.100 116,000 124,040 1.0693 0.429 0.413 0.429 0.417 0.433 294,596 0.4211 -0.91%
2016-12-02 0 1.100 1.060 1.100 1.150 1.150 2,000 2,300 1.1500 0.433 0.417 0.433 0.453 0.453 5,079 0.4528 -0.90%
2016-12-01 0 1.110 1.070 1.110 1.040 1.120 130,000 136,760 1.0520 0.437 0.421 0.437 0.410 0.441 330,150 0.4142 4.72%
2016-11-30 0 1.060 1.050 1.060 - - 0 0 - 0.417 0.413 0.417 - - 0 - -2.75%
2016-11-29 0 1.090 1.060 1.090 1.030 1.100 354,000 376,800 1.0644 0.429 0.417 0.429 0.406 0.433 899,025 0.4191 -1.80%
2016-11-28 0 1.110 1.090 1.110 - - 0 0 - 0.437 0.429 0.437 - - 0 - -0.89%
2016-11-25 0 1.120 1.090 1.130 - - 0 0 - 0.441 0.429 0.445 - - 0 - 0.00%
2016-11-24 0 1.120 1.100 1.120 1.070 1.120 204,000 220,500 1.0809 0.441 0.433 0.441 0.421 0.441 518,082 0.4256 -0.88%
2016-11-23 0 1.130 1.100 1.130 - - 0 0 - 0.445 0.433 0.445 - - 0 - -1.74%
2016-11-22 0 1.150 1.110 1.150 1.100 1.150 52,000 57,660 1.1088 0.453 0.437 0.453 0.433 0.453 132,060 0.4366 2.68%
2016-11-21 0 1.120 1.100 1.130 1.120 1.120 50,000 56,000 1.1200 0.441 0.433 0.445 0.441 0.441 126,981 0.4410 -0.88%
2016-11-18 0 1.130 1.100 1.130 1.100 1.150 230,000 256,120 1.1136 0.445 0.433 0.445 0.433 0.453 584,112 0.4385 0.00%
2016-11-17 0 1.130 1.090 1.130 1.130 1.130 6,000 6,780 1.1300 0.445 0.429 0.445 0.445 0.445 15,238 0.4449 -0.88%
2016-11-16 0 1.140 1.110 1.140 1.110 1.150 110,000 125,180 1.1380 0.449 0.437 0.449 0.437 0.453 279,358 0.4481 0.88%
2016-11-15 0 1.130 1.090 1.130 - - 0 0 - 0.445 0.429 0.445 - - 0 - -0.88%
2016-11-14 0 1.140 1.090 1.140 - - 0 0 - 0.449 0.429 0.449 - - 0 - 0.00%
2016-11-11 0 1.140 1.120 1.140 1.140 1.140 10,000 11,400 1.1400 0.449 0.441 0.449 0.449 0.449 25,396 0.4489 -2.56%
2016-11-10 0 1.170 1.100 1.170 1.140 1.170 74,000 84,580 1.1430 0.461 0.433 0.461 0.449 0.461 187,932 0.4501 3.54%
2016-11-09 0 1.130 1.090 1.130 - - 0 0 - 0.445 0.429 0.445 - - 0 - 0.00%
2016-11-08 0 1.130 1.110 1.130 1.120 1.150 214,000 239,860 1.1208 0.445 0.437 0.445 0.441 0.453 543,478 0.4413 -1.74%
2016-11-07 0 1.150 1.110 1.150 1.110 1.150 28,000 31,240 1.1157 0.453 0.437 0.453 0.437 0.453 71,109 0.4393 0.88%
2016-11-04 0 1.140 1.070 1.140 1.090 1.150 54,000 60,020 1.1115 0.449 0.421 0.449 0.429 0.453 137,139 0.4377 0.88%
2016-11-03 0 1.130 1.100 1.130 1.090 1.130 106,000 116,760 1.1015 0.445 0.433 0.445 0.429 0.445 269,199 0.4337 -0.88%
2016-11-02 0 1.140 1.110 1.140 1.100 1.150 8,000 9,060 1.1325 0.449 0.437 0.449 0.433 0.453 20,317 0.4459 -1.72%
2016-11-01 0 1.160 1.130 1.160 1.110 1.160 130,000 145,460 1.1189 0.457 0.445 0.457 0.437 0.457 330,150 0.4406 -0.85%
2016-10-31 0 1.170 1.070 1.170 1.160 1.170 8,000 9,320 1.1650 0.461 0.421 0.461 0.457 0.461 20,317 0.4587 2.63%
2016-10-28 0 1.140 1.060 1.140 - - 0 0 - 0.449 0.417 0.449 - - 0 - -0.87%
2016-10-27 0 1.150 1.130 1.160 1.140 1.150 16,000 18,360 1.1475 0.453 0.445 0.457 0.449 0.453 40,634 0.4518 4.55%
2016-10-26 0 1.100 1.060 1.140 - - 0 0 - 0.433 0.417 0.449 - - 0 - 0.00%
2016-10-25 0 1.100 1.100 1.120 1.100 1.120 260,000 287,560 1.1060 0.433 0.433 0.441 0.433 0.441 660,301 0.4355 0.00%
2016-10-24 0 1.100 1.060 1.100 1.080 1.120 150,000 163,380 1.0892 0.433 0.417 0.433 0.425 0.441 380,943 0.4289 -0.90%
2016-10-20 0 1.110 1.090 1.110 1.110 1.120 26,000 28,900 1.1115 0.437 0.429 0.437 0.437 0.441 66,030 0.4377 -1.77%
2016-10-19 0 1.130 1.090 1.130 1.090 1.130 26,000 28,820 1.1085 0.445 0.429 0.445 0.429 0.445 66,030 0.4365 0.89%
2016-10-18 0 1.120 1.120 1.130 1.120 1.130 182,000 204,740 1.1249 0.441 0.441 0.445 0.441 0.445 462,210 0.4430 0.90%
2016-10-17 0 1.110 1.100 1.110 1.110 1.110 10,000 11,100 1.1100 0.437 0.433 0.437 0.437 0.437 25,396 0.4371 -0.89%
2016-10-14 0 1.120 1.090 1.120 1.110 1.120 88,000 97,780 1.1111 0.441 0.429 0.441 0.437 0.441 223,486 0.4375 0.00%
2016-10-13 0 1.120 1.090 1.130 1.120 1.150 106,000 119,260 1.1251 0.441 0.429 0.445 0.441 0.453 269,199 0.4430 1.82%
2016-10-12 0 1.100 1.080 1.100 1.090 1.120 102,000 113,520 1.1129 0.433 0.425 0.433 0.429 0.441 259,041 0.4382 -1.79%
2016-10-11 0 1.120 1.110 1.130 - - 0 0 - 0.441 0.437 0.445 - - 0 - 0.00%
2016-10-07 0 1.120 1.090 1.120 - - 0 0 - 0.441 0.429 0.441 - - 0 - 0.00%
2016-10-06 0 1.120 1.090 1.120 1.090 1.120 28,000 30,720 1.0971 0.441 0.429 0.441 0.429 0.441 71,109 0.4320 -0.88%
2016-10-05 0 1.130 1.110 1.130 1.090 1.150 38,000 42,320 1.1137 0.445 0.437 0.445 0.429 0.453 96,505 0.4385 -1.74%
2016-10-04 0 1.150 1.110 1.150 1.130 1.150 134,000 153,100 1.1425 0.453 0.437 0.453 0.445 0.453 340,309 0.4499 0.00%
2016-10-03 0 1.150 1.110 1.150 - - 0 0 - 0.453 0.437 0.453 - - 0 - 0.00%
2016-09-30 0 1.150 1.110 1.150 1.140 1.150 20,000 22,960 1.1480 0.453 0.437 0.453 0.449 0.453 50,792 0.4520 0.00%
2016-09-29 0 1.150 1.120 1.150 1.120 1.150 90,000 102,000 1.1333 0.453 0.441 0.453 0.441 0.453 228,566 0.4463 -0.86%
2016-09-28 0 1.160 1.130 1.160 1.120 1.160 106,000 120,640 1.1381 0.457 0.445 0.457 0.441 0.457 269,199 0.4481 1.75%
2016-09-27 0 1.140 1.120 1.140 - - 0 0 - 0.449 0.441 0.449 - - 0 - 0.00%
2016-09-26 0 1.140 1.090 1.140 1.090 1.140 36,000 39,520 1.0978 0.449 0.429 0.449 0.429 0.449 91,426 0.4323 0.00%
2016-09-23 0 1.140 1.090 1.140 1.090 1.170 144,000 160,000 1.1111 0.449 0.429 0.449 0.429 0.461 365,705 0.4375 2.70%
2016-09-22 0 1.110 1.060 1.110 1.060 1.110 62,000 66,220 1.0681 0.437 0.417 0.437 0.417 0.437 157,456 0.4206 2.78%
2016-09-21 0 1.080 1.050 1.080 1.080 1.080 20,000 21,600 1.0800 0.425 0.413 0.425 0.425 0.425 50,792 0.4253 0.00%
2016-09-20 0 1.080 1.050 1.080 1.000 1.110 310,000 319,000 1.0290 0.425 0.413 0.425 0.394 0.437 787,281 0.4052 -3.57%
2016-09-19 0 1.120 1.080 1.130 1.120 1.120 20,000 22,400 1.1200 0.441 0.425 0.445 0.441 0.441 50,792 0.4410 0.00%
2016-09-15 0 1.120 1.060 1.140 - - 0 0 - 0.441 0.417 0.449 - - 0 - 0.00%
2016-09-14 0 1.120 1.080 1.140 - - 0 0 - 0.441 0.425 0.449 - - 0 - 0.00%
2016-09-13 0 1.120 1.080 1.140 - - 0 0 - 0.441 0.425 0.449 - - 0 - 0.00%
2016-09-12 0 1.120 1.050 1.120 1.060 1.120 510,000 541,420 1.0616 0.441 0.413 0.441 0.417 0.441 1,295,205 0.4180 -0.88%
2016-09-09 0 1.130 1.120 1.140 1.130 1.150 92,000 104,860 1.1398 0.445 0.441 0.449 0.445 0.453 233,645 0.4488 0.00%
2016-09-08 0 1.130 1.120 1.130 1.120 1.130 40,000 45,000 1.1250 0.445 0.441 0.445 0.441 0.445 101,585 0.4430 0.89%
2016-09-07 0 1.120 1.100 1.130 1.080 1.120 6,000 6,640 1.1067 0.441 0.433 0.445 0.425 0.441 15,238 0.4358 0.00%
2016-09-06 0 1.120 1.090 1.130 - - 0 0 - 0.441 0.429 0.445 - - 0 - 0.00%
2016-09-05 0 1.120 1.090 1.120 1.070 1.130 150,000 163,060 1.0871 0.441 0.429 0.441 0.421 0.445 380,943 0.4280 -0.88%
2016-09-02 0 1.130 1.070 1.140 1.100 1.100 20,000 22,000 1.1000 0.445 0.421 0.449 0.433 0.433 50,792 0.4331 2.73%
2016-09-01 0 1.100 1.080 1.140 - - 0 0 - 0.433 0.425 0.449 - - 0 - 0.00%
2016-08-31 0 1.100 1.070 1.100 1.070 1.100 74,000 79,800 1.0784 0.433 0.421 0.433 0.421 0.433 187,932 0.4246 0.00%
2016-08-30 0 1.100 1.070 1.120 1.100 1.100 20,000 22,000 1.1000 0.433 0.421 0.441 0.433 0.433 50,792 0.4331 0.00%
2016-08-29 0 1.100 1.090 1.110 1.090 1.100 104,000 113,940 1.0956 0.433 0.429 0.437 0.429 0.433 264,120 0.4314 0.00%
2016-08-26 0 1.100 1.080 1.100 1.080 1.100 50,000 54,560 1.0912 0.433 0.425 0.433 0.425 0.433 126,981 0.4297 0.92%
2016-08-25 0 1.090 1.070 1.090 1.070 1.120 458,000 496,360 1.0838 0.429 0.421 0.429 0.421 0.441 1,163,145 0.4267 0.93%
2016-08-24 0 1.080 1.050 1.080 1.070 1.080 30,000 32,200 1.0733 0.425 0.413 0.425 0.421 0.425 76,189 0.4226 0.00%
2016-08-23 0 1.080 1.040 1.090 1.060 1.080 22,000 23,520 1.0691 0.425 0.410 0.429 0.417 0.425 55,872 0.4210 1.89%
2016-08-22 0 1.060 1.030 1.070 - - 0 0 - 0.417 0.406 0.421 - - 0 - 0.00%
2016-08-19 0 1.060 1.040 1.060 1.030 1.060 28,000 29,080 1.0386 0.417 0.410 0.417 0.406 0.417 71,109 0.4089 -1.85%
2016-08-18 0 1.080 1.030 1.080 1.030 1.080 76,000 79,260 1.0429 0.425 0.406 0.425 0.406 0.425 193,011 0.4107 2.86%
2016-08-17 0 1.050 1.020 1.080 1.050 1.050 10,000 10,500 1.0500 0.413 0.402 0.425 0.413 0.413 25,396 0.4134 1.94%
2016-08-16 0 1.030 1.020 1.050 - - 0 0 - 0.406 0.402 0.413 - - 0 - 0.00%
2016-08-15 0 1.030 1.020 1.070 1.010 1.030 108,000 109,860 1.0172 0.406 0.402 0.421 0.398 0.406 274,279 0.4005 1.98%
2016-08-12 0 1.010 1.010 1.020 - - 0 0 - 0.398 0.398 0.402 - - 0 - 0.00%
2016-08-11 0 1.010 1.010 1.040 1.010 1.010 28,000 28,280 1.0100 0.398 0.398 0.410 0.398 0.398 71,109 0.3977 0.00%
2016-08-10 0 1.010 0.990 1.010 - - 20,000 20,000 1.0000 0.398 0.390 0.398 - - 50,792 0.3938 -0.98%
2016-08-09 0 1.020 0.990 1.020 - - 0 0 - 0.402 0.390 0.402 - - 0 - 0.00%
2016-08-08 0 1.020 1.020 1.030 1.020 1.020 32,000 32,640 1.0200 0.402 0.402 0.406 0.402 0.402 81,268 0.4016 0.99%
2016-08-05 0 1.010 0.990 1.010 0.990 1.010 26,000 25,860 0.9946 0.398 0.390 0.398 0.390 0.398 66,030 0.3916 1.00%
2016-08-04 0 1.000 0.990 1.020 1.000 1.020 150,000 152,000 1.0133 0.394 0.390 0.402 0.394 0.402 380,943 0.3990 -0.99%
2016-08-03 0 1.010 0.980 1.010 - - 0 0 - 0.398 0.386 0.398 - - 0 - -0.98%
2016-08-01 0 1.020 1.000 1.050 - - 0 0 - 0.402 0.394 0.413 - - 0 - 0.00%
2016-07-29 0 1.020 0.990 1.020 1.000 1.040 64,000 64,160 1.0025 0.402 0.390 0.402 0.394 0.410 162,536 0.3947 -0.97%
2016-07-28 0 1.030 1.010 1.040 - - 0 0 - 0.406 0.398 0.410 - - 0 - 0.00%
2016-07-27 0 1.030 1.000 1.040 - - 0 0 - 0.406 0.394 0.410 - - 0 - 0.00%
2016-07-26 0 1.030 1.020 1.030 1.040 1.050 128,000 133,400 1.0422 0.406 0.402 0.406 0.410 0.413 325,071 0.4104 -0.96%
2016-07-25 0 1.040 1.030 1.060 - - 0 0 - 0.410 0.406 0.417 - - 0 - 0.00%
2016-07-22 0 1.040 1.010 1.080 - - 0 0 - 0.410 0.398 0.425 - - 0 - 0.00%
2016-07-21 0 1.040 1.020 1.050 1.040 1.040 190,000 197,600 1.0400 0.410 0.402 0.413 0.410 0.410 482,527 0.4095 0.00%
2016-07-20 0 1.040 1.040 1.050 1.010 1.150 752,000 787,340 1.0470 0.410 0.410 0.413 0.398 0.453 1,909,792 0.4123 2.97%
2016-07-19 0 1.010 1.000 1.020 1.000 1.010 16,000 16,060 1.0038 0.398 0.394 0.402 0.394 0.398 40,634 0.3952 -0.98%
2016-07-18 0 1.020 1.000 1.020 - - 6,000 6,000 1.0000 0.402 0.394 0.402 - - 15,238 0.3938 0.00%
2016-07-15 0 1.020 1.010 1.020 1.020 1.040 8,000 8,200 1.0250 0.402 0.398 0.402 0.402 0.410 20,317 0.4036 3.03%
2016-07-14 0 0.990 0.990 1.020 0.990 1.000 28,000 27,940 0.9979 0.390 0.390 0.402 0.390 0.394 71,109 0.3929 -2.94%
2016-07-13 0 1.020 1.010 1.030 1.000 1.020 68,000 68,700 1.0103 0.402 0.398 0.406 0.394 0.402 172,694 0.3978 -1.92%
2016-07-12 0 1.040 1.020 1.040 1.000 1.040 270,000 275,540 1.0205 0.410 0.402 0.410 0.394 0.410 685,697 0.4018 0.00%
2016-07-11 0 1.040 1.030 1.050 - - 0 0 - 0.410 0.406 0.413 - - 0 - 0.00%
2016-07-08 0 1.040 1.020 1.050 1.020 1.100 216,000 222,240 1.0289 0.410 0.402 0.413 0.402 0.433 548,557 0.4051 0.00%
2016-07-07 0 1.040 1.040 1.050 1.010 1.030 204,000 207,180 1.0156 0.410 0.410 0.413 0.398 0.406 518,082 0.3999 -1.89%
2016-07-06 0 1.060 1.030 1.060 - - 0 0 - 0.417 0.406 0.417 - - 0 - -0.93%
2016-07-05 0 1.070 1.040 1.070 - - 0 0 - 0.421 0.410 0.421 - - 0 - 0.00%
2016-07-04 0 1.070 1.030 1.070 1.070 1.090 68,000 73,760 1.0847 0.421 0.406 0.421 0.421 0.429 172,694 0.4271 0.00%
2016-06-30 0 1.070 1.010 1.070 1.000 1.070 74,000 75,540 1.0208 0.421 0.398 0.421 0.394 0.421 187,932 0.4020 0.94%
2016-06-29 0 1.060 1.010 1.060 1.000 1.070 148,000 149,960 1.0132 0.417 0.398 0.417 0.394 0.421 375,863 0.3990 -0.93%
2016-06-28 0 1.070 1.020 1.070 - - 0 0 - 0.421 0.402 0.421 - - 0 - -0.93%
2016-06-27 0 1.080 1.020 1.080 1.020 1.080 138,000 141,100 1.0225 0.425 0.402 0.425 0.402 0.425 350,467 0.4026 -1.82%
2016-06-24 0 1.100 1.010 1.110 1.010 1.100 182,000 187,080 1.0279 0.433 0.398 0.437 0.398 0.433 462,210 0.4048 -2.65%
2016-06-23 0 1.130 1.040 1.150 - - 0 0 - 0.445 0.410 0.453 - - 0 - 0.00%
2016-06-22 0 1.130 1.030 1.130 - - 0 0 - 0.445 0.406 0.445 - - 0 - 0.00%
2016-06-21 0 1.130 1.030 1.130 1.130 1.130 2,000 2,260 1.1300 0.445 0.406 0.445 0.445 0.445 5,079 0.4449 5.61%
2016-06-20 0 1.070 1.040 1.070 1.030 1.110 214,000 228,820 1.0693 0.421 0.410 0.421 0.406 0.437 543,478 0.4210 -2.73%
2016-06-17 0 1.100 1.100 1.110 1.100 1.150 590,000 662,260 1.1225 0.433 0.433 0.437 0.433 0.453 1,498,374 0.4420 -4.35%
2016-06-16 0 1.150 1.110 1.150 - - 0 0 - 0.453 0.437 0.453 - - 0 - -0.86%
2016-06-15 0 1.160 1.160 1.170 1.130 1.190 398,000 458,760 1.1527 0.457 0.457 0.461 0.445 0.469 1,010,768 0.4539 -1.69%
2016-06-14 0 1.180 1.180 1.190 1.010 1.220 1,348,000 1,593,960 1.1825 0.465 0.465 0.469 0.398 0.480 3,423,405 0.4656 13.46%
2016-06-13 0 1.040 1.010 1.040 1.010 1.060 110,000 112,200 1.0200 0.410 0.398 0.410 0.398 0.417 279,358 0.4016 0.00%
2016-06-10 0 1.040 1.000 1.060 1.040 1.040 18,000 18,720 1.0400 0.410 0.394 0.417 0.410 0.410 45,713 0.4095 0.00%
2016-06-08 0 1.040 0.980 1.040 0.980 1.040 20,000 20,080 1.0040 0.410 0.386 0.410 0.386 0.410 50,792 0.3953 1.96%
2016-06-07 0 1.020 0.990 1.040 - - 0 0 - 0.402 0.390 0.410 - - 0 - 0.00%
2016-06-06 0 1.020 0.980 1.040 0.950 1.040 48,000 46,720 0.9733 0.402 0.386 0.410 0.374 0.410 121,902 0.3833 -2.86%
2016-06-03 0 1.050 1.010 1.060 - - 0 0 - 0.413 0.398 0.417 - - 0 - 0.00%
2016-06-02 0 1.050 1.010 1.060 - - 0 0 - 0.413 0.398 0.417 - - 0 - 0.00%
2016-06-01 0 1.050 1.020 1.050 1.020 1.050 54,000 55,740 1.0322 0.413 0.402 0.413 0.402 0.413 137,139 0.4064 0.00%
2016-05-31 0 1.050 1.020 1.070 0.980 1.050 200,000 207,380 1.0369 0.413 0.402 0.421 0.386 0.413 507,924 0.4083 0.00%
2016-05-30 0 1.050 0.990 1.050 - - 0 0 - 0.413 0.390 0.413 - - 0 - -0.94%
2016-05-27 0 1.060 0.990 1.070 1.050 1.060 136,000 144,000 1.0588 0.417 0.390 0.421 0.413 0.417 345,388 0.4169 0.00%
2016-05-26 0 1.060 0.980 1.060 1.030 1.070 70,000 72,780 1.0397 0.417 0.386 0.417 0.406 0.421 177,773 0.4094 1.92%
2016-05-25 0 1.040 1.010 1.040 0.990 1.040 230,000 233,080 1.0134 0.410 0.398 0.410 0.390 0.410 584,112 0.3990 1.96%
2016-05-24 0 1.020 0.970 1.020 0.980 1.020 18,000 17,720 0.9844 0.402 0.382 0.402 0.386 0.402 45,713 0.3876 0.99%
2016-05-23 0 1.010 0.970 1.010 0.970 1.010 296,000 289,480 0.9780 0.398 0.382 0.398 0.382 0.398 751,727 0.3851 -0.98%
2016-05-20 0 1.020 0.990 1.020 1.020 1.020 150,000 153,000 1.0200 0.402 0.390 0.402 0.402 0.402 380,943 0.4016 -1.92%
2016-05-19 0 1.040 0.990 1.040 1.040 1.040 6,000 6,240 1.0400 0.410 0.390 0.410 0.410 0.410 15,238 0.4095 4.00%
2016-05-18 0 1.000 0.980 1.000 0.990 1.000 4,000 3,980 0.9950 0.394 0.386 0.394 0.390 0.394 10,158 0.3918 -1.96%
2016-05-17 0 1.020 0.980 1.020 0.970 1.020 20,000 19,900 0.9950 0.402 0.386 0.402 0.382 0.402 50,792 0.3918 3.03%
2016-05-16 0 0.990 0.930 0.990 0.970 0.990 94,000 92,100 0.9798 0.390 0.366 0.390 0.382 0.390 238,724 0.3858 -2.94%
2016-05-13 0 1.020 0.980 1.020 - - 0 0 - 0.402 0.386 0.402 - - 0 - -1.92%
2016-05-12 0 1.040 1.000 1.040 0.950 1.040 74,000 73,560 0.9941 0.410 0.394 0.410 0.374 0.410 187,932 0.3914 -0.95%
2016-05-11 0 1.050 1.020 1.050 1.020 1.050 120,000 123,600 1.0300 0.413 0.402 0.413 0.402 0.413 304,754 0.4056 -0.94%
2016-05-10 0 1.060 1.020 1.070 - - 0 0 - 0.417 0.402 0.421 - - 0 - 0.00%
2016-05-09 0 1.060 1.030 1.060 1.030 1.060 14,000 14,540 1.0386 0.417 0.406 0.417 0.406 0.417 35,555 0.4089 -0.93%
2016-05-06 0 1.070 1.020 1.070 1.030 1.070 60,000 62,020 1.0337 0.421 0.402 0.421 0.406 0.421 152,377 0.4070 0.94%
2016-05-05 0 1.060 1.040 1.060 1.060 1.060 70,000 74,200 1.0600 0.417 0.410 0.417 0.417 0.417 177,773 0.4174 0.95%
2016-05-04 0 1.050 1.040 1.060 1.030 1.060 166,000 172,940 1.0418 0.413 0.410 0.417 0.406 0.417 421,577 0.4102 -2.78%
2016-05-03 0 1.080 1.050 1.080 1.020 1.100 190,000 202,200 1.0642 0.425 0.413 0.425 0.402 0.433 482,527 0.4190 0.00%
2016-04-29 0 1.080 1.030 1.080 1.020 1.080 72,000 73,680 1.0233 0.425 0.406 0.425 0.402 0.425 182,852 0.4029 4.85%
2016-04-28 0 1.030 1.030 1.040 - - 0 0 - 0.406 0.406 0.410 - - 0 - 0.00%
2016-04-27 0 1.030 1.020 1.030 1.000 1.030 204,000 208,840 1.0237 0.406 0.402 0.406 0.394 0.406 518,082 0.4031 -0.96%
2016-04-26 0 1.040 1.020 1.050 1.040 1.050 26,000 27,200 1.0462 0.410 0.402 0.413 0.410 0.413 66,030 0.4119 -2.80%
2016-04-25 0 1.070 1.040 1.080 1.030 1.080 252,000 264,300 1.0488 0.421 0.410 0.425 0.406 0.425 639,984 0.4130 -0.93%
2016-04-22 0 1.080 1.040 1.080 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2016-04-21 0 1.080 1.030 1.080 - - 0 0 - 0.425 0.406 0.425 - - 0 - 0.00%
2016-04-20 0 1.080 1.030 1.090 1.030 1.080 58,000 60,820 1.0486 0.425 0.406 0.429 0.406 0.425 147,298 0.4129 2.86%
2016-04-19 0 1.050 1.020 1.050 1.010 1.080 108,000 112,820 1.0446 0.413 0.402 0.413 0.398 0.425 274,279 0.4113 0.96%
2016-04-18 0 1.040 1.010 1.050 1.000 1.040 122,000 123,340 1.0110 0.410 0.398 0.413 0.394 0.410 309,833 0.3981 0.00%
2016-04-15 0 1.040 1.010 1.040 1.020 1.090 192,000 204,460 1.0649 0.410 0.398 0.410 0.402 0.429 487,607 0.4193 -0.95%
2016-04-14 0 1.050 1.010 1.070 - - 0 0 - 0.413 0.398 0.421 - - 0 - 0.00%
2016-04-13 0 1.050 1.000 1.050 - - 0 0 - 0.413 0.394 0.413 - - 0 - 0.00%
2016-04-12 0 1.050 1.030 1.050 1.030 1.050 96,000 99,500 1.0365 0.413 0.406 0.413 0.406 0.413 243,803 0.4081 -1.87%
2016-04-11 0 1.070 1.010 1.070 1.010 1.080 98,000 105,620 1.0778 0.421 0.398 0.421 0.398 0.425 248,883 0.4244 -0.93%
2016-04-08 0 1.080 1.050 1.080 1.040 1.090 80,000 85,300 1.0663 0.425 0.413 0.425 0.410 0.429 203,169 0.4198 3.85%
2016-04-07 0 1.040 1.000 1.040 0.980 1.050 64,000 64,140 1.0022 0.410 0.394 0.410 0.386 0.413 162,536 0.3946 1.96%
2016-04-06 0 1.020 1.000 1.050 1.000 1.100 156,000 166,680 1.0685 0.402 0.394 0.413 0.394 0.433 396,180 0.4207 -2.86%
2016-04-05 0 1.050 0.980 1.100 1.050 1.050 200,000 210,000 1.0500 0.413 0.386 0.433 0.413 0.413 507,924 0.4134 0.00%
2016-04-01 0 1.050 1.000 1.050 1.000 1.050 22,000 22,280 1.0127 0.413 0.394 0.413 0.394 0.413 55,872 0.3988 0.96%
2016-03-31 0 1.040 1.010 1.070 1.000 1.040 50,000 51,600 1.0320 0.410 0.398 0.421 0.394 0.410 126,981 0.4064 0.97%
2016-03-30 0 1.030 1.020 1.030 0.980 1.030 98,000 97,680 0.9967 0.406 0.402 0.406 0.386 0.406 248,883 0.3925 -3.74%
2016-03-29 0 1.070 0.990 1.070 - - 0 0 - 0.421 0.390 0.421 - - 0 - -1.83%
2016-03-24 0 1.090 1.020 1.090 - - 0 0 - 0.429 0.402 0.429 - - 0 - 0.00%
2016-03-23 0 1.090 1.060 1.090 1.010 1.100 72,000 77,460 1.0758 0.429 0.417 0.429 0.398 0.433 182,852 0.4236 0.93%
2016-03-22 0 1.080 1.030 1.080 1.060 1.080 70,000 75,200 1.0743 0.425 0.406 0.425 0.417 0.425 177,773 0.4230 1.89%
2016-03-21 0 1.060 1.000 1.060 1.060 1.090 34,000 36,740 1.0806 0.417 0.394 0.417 0.417 0.429 86,347 0.4255 0.95%
2016-03-18 0 1.050 1.010 1.050 1.020 1.050 36,000 36,880 1.0244 0.413 0.398 0.413 0.402 0.413 91,426 0.4034 -2.78%
2016-03-17 0 1.080 1.020 1.100 - - 0 0 - 0.425 0.402 0.433 - - 0 - 0.00%
2016-03-16 0 1.080 1.020 1.090 1.020 1.100 106,000 113,640 1.0721 0.425 0.402 0.429 0.402 0.433 269,199 0.4221 -1.82%
2016-03-15 0 1.100 1.060 1.100 1.070 1.120 230,000 251,700 1.0943 0.433 0.417 0.433 0.421 0.441 584,112 0.4309 3.77%
2016-03-14 0 1.060 1.050 1.070 1.060 1.180 790,000 868,060 1.0988 0.417 0.413 0.421 0.417 0.465 2,006,298 0.4327 0.95%
2016-03-11 0 1.050 1.010 1.050 1.000 1.060 354,000 366,820 1.0362 0.413 0.398 0.413 0.394 0.417 899,025 0.4080 5.00%
2016-03-10 0 1.000 0.910 1.000 0.900 1.000 14,000 13,000 0.9286 0.394 0.358 0.394 0.354 0.394 35,555 0.3656 2.04%
2016-03-09 0 0.980 0.930 1.000 0.940 0.980 42,000 40,600 0.9667 0.386 0.366 0.394 0.370 0.386 106,664 0.3806 8.89%
2016-03-08 0 0.900 0.850 0.900 - - 0 0 - 0.354 0.335 0.354 - - 0 - 0.00%
2016-03-07 0 0.900 0.890 0.940 0.900 0.900 20,000 18,000 0.9000 0.354 0.350 0.370 0.354 0.354 50,792 0.3544 0.00%
2016-03-04 0 0.900 0.900 0.930 0.870 0.920 36,000 32,260 0.8961 0.354 0.354 0.366 0.343 0.362 91,426 0.3529 2.27%
2016-03-03 0 0.880 0.860 0.900 0.840 0.880 32,000 27,360 0.8550 0.347 0.339 0.354 0.331 0.347 81,268 0.3367 4.76%
2016-03-02 0 0.840 0.830 0.930 - - 0 0 - 0.331 0.327 0.366 - - 0 - 0.00%
2016-03-01 0 0.840 0.840 0.980 - - 0 0 - 0.331 0.331 0.386 - - 0 - 0.00%
2016-02-29 0 0.840 0.840 0.980 0.840 0.840 4,000 3,360 0.8400 0.331 0.331 0.386 0.331 0.331 10,158 0.3308 -2.33%
2016-02-26 0 0.860 0.860 0.880 0.840 0.850 152,000 127,980 0.8420 0.339 0.339 0.347 0.331 0.335 386,022 0.3315 0.00%
2016-02-25 0 0.860 0.850 0.960 - - 0 0 - 0.339 0.335 0.378 - - 0 - 0.00%
2016-02-24 0 0.860 0.840 0.890 - - 0 0 - 0.339 0.331 0.350 - - 0 - 0.00%
2016-02-23 0 0.860 0.850 0.890 0.830 0.870 40,000 33,780 0.8445 0.339 0.335 0.350 0.327 0.343 101,585 0.3325 1.18%
2016-02-22 0 0.850 0.810 0.850 0.820 0.850 62,000 50,900 0.8210 0.335 0.319 0.335 0.323 0.335 157,456 0.3233 2.41%
2016-02-19 0 0.830 0.820 0.900 - - 0 0 - 0.327 0.323 0.354 - - 0 - 0.00%
2016-02-18 0 0.830 0.830 0.890 0.830 0.830 10,000 8,300 0.8300 0.327 0.327 0.350 0.327 0.327 25,396 0.3268 3.75%
2016-02-17 0 0.800 0.750 0.900 - - 0 0 - 0.315 0.295 0.354 - - 0 - 0.00%
2016-02-16 0 0.800 0.730 0.850 - - 0 0 - 0.315 0.287 0.335 - - 0 - 0.00%
2016-02-15 0 0.800 0.730 0.850 - - 0 0 - 0.315 0.287 0.335 - - 0 - 0.00%
2016-02-12 0 0.800 0.730 0.850 - - 0 0 - 0.315 0.287 0.335 - - 0 - 0.00%
2016-02-11 0 0.800 0.740 0.860 - - 0 0 - 0.315 0.291 0.339 - - 0 - 0.00%
2016-02-05 0 0.800 0.730 0.850 - - 0 0 - 0.315 0.287 0.335 - - 0 - 0.00%
2016-02-04 0 0.800 0.760 0.860 - - 0 0 - 0.315 0.299 0.339 - - 0 - 0.00%
2016-02-03 0 0.800 0.800 0.840 0.730 0.770 84,000 62,320 0.7419 0.315 0.315 0.331 0.287 0.303 213,328 0.2921 2.56%
2016-02-02 0 0.780 0.780 0.800 0.780 0.800 102,000 79,600 0.7804 0.307 0.307 0.315 0.307 0.315 259,041 0.3073 -2.50%
2016-02-01 0 0.800 0.790 0.800 0.800 0.800 98,000 78,400 0.8000 0.315 0.311 0.315 0.315 0.315 248,883 0.3150 -3.61%
2016-01-29 0 0.830 0.800 0.850 - - 0 0 - 0.327 0.315 0.335 - - 0 - 0.00%
2016-01-28 0 0.830 0.790 0.860 - - 0 0 - 0.327 0.311 0.339 - - 0 - 0.00%
2016-01-27 0 0.830 0.790 0.910 - - 0 0 - 0.327 0.311 0.358 - - 0 - 0.00%
2016-01-26 0 0.830 0.790 0.850 0.790 0.850 10,000 8,260 0.8260 0.327 0.311 0.335 0.311 0.335 25,396 0.3252 0.00%
2016-01-25 0 0.830 0.790 0.860 0.830 0.830 8,000 6,640 0.8300 0.327 0.311 0.339 0.327 0.327 20,317 0.3268 -2.35%
2016-01-22 0 0.850 0.810 0.890 0.770 0.860 246,000 199,160 0.8096 0.335 0.319 0.350 0.303 0.339 624,746 0.3188 -4.49%
2016-01-21 0 0.890 0.810 0.890 0.890 0.890 8,000 7,120 0.8900 0.350 0.319 0.350 0.350 0.350 20,317 0.3504 -2.20%
2016-01-20 0 0.910 0.830 0.910 - - 0 0 - 0.358 0.327 0.358 - - 0 - 0.00%
2016-01-19 0 0.910 0.830 0.910 - - 0 0 - 0.358 0.327 0.358 - - 0 - 0.00%
2016-01-18 0 0.910 0.840 0.910 - - 0 0 - 0.358 0.331 0.358 - - 0 - 0.00%
2016-01-15 0 0.910 0.870 0.910 0.850 0.910 160,000 143,200 0.8950 0.358 0.343 0.358 0.335 0.358 406,339 0.3524 -1.09%
2016-01-14 0 0.920 0.840 0.920 - - 0 0 - 0.362 0.331 0.362 - - 0 - 0.00%
2016-01-13 0 0.920 0.840 0.940 - - 0 0 - 0.362 0.331 0.370 - - 0 - 0.00%
2016-01-12 0 0.920 0.840 0.920 0.920 0.920 100,000 92,000 0.9200 0.362 0.331 0.362 0.362 0.362 253,962 0.3623 -2.13%
2016-01-11 0 0.940 0.820 0.940 - - 0 0 - 0.370 0.323 0.370 - - 0 - 0.00%
2016-01-08 0 0.940 0.860 0.960 - - 0 0 - 0.370 0.339 0.378 - - 0 - 0.00%
2016-01-07 0 0.940 0.870 0.940 - - 0 0 - 0.370 0.343 0.370 - - 0 - 0.00%
2016-01-06 0 0.940 0.940 0.960 0.910 0.910 2,000 1,820 0.9100 0.370 0.370 0.378 0.358 0.358 5,079 0.3583 0.00%
2016-01-05 0 0.940 0.870 0.950 0.900 0.940 16,000 14,640 0.9150 0.370 0.343 0.374 0.354 0.370 40,634 0.3603 2.17%
2016-01-04 0 0.920 0.910 0.950 0.900 0.930 84,000 77,400 0.9214 0.362 0.358 0.374 0.354 0.366 213,328 0.3628 0.00%
2015-12-31 0 0.920 0.880 0.950 0.920 0.920 100,000 92,000 0.9200 0.362 0.347 0.374 0.362 0.362 253,962 0.3623 0.00%
2015-12-30 0 0.920 0.900 0.930 - - 0 0 - 0.362 0.354 0.366 - - 0 - 0.00%
2015-12-29 0 0.920 0.860 0.920 - - 0 0 - 0.362 0.339 0.362 - - 0 - 0.00%
2015-12-28 0 0.920 0.870 0.920 0.920 0.920 38,000 34,960 0.9200 0.362 0.343 0.362 0.362 0.362 96,505 0.3623 -1.08%
2015-12-24 0 0.930 0.880 0.930 0.930 0.930 20,000 18,600 0.9300 0.366 0.347 0.366 0.366 0.366 50,792 0.3662 1.09%
2015-12-23 0 0.920 0.900 0.930 0.920 0.920 56,000 51,520 0.9200 0.362 0.354 0.366 0.362 0.362 142,219 0.3623 1.10%
2015-12-22 0 0.910 0.870 0.910 0.870 0.910 110,000 98,060 0.8915 0.358 0.343 0.358 0.343 0.358 279,358 0.3510 -1.09%
2015-12-21 0 0.920 0.890 0.980 0.900 0.920 86,000 77,580 0.9021 0.362 0.350 0.386 0.354 0.362 218,407 0.3552 -1.08%
2015-12-18 0 0.930 0.850 0.930 - - 0 0 - 0.366 0.335 0.366 - - 0 - 0.00%
2015-12-17 0 0.930 0.850 0.930 - - 0 0 - 0.366 0.335 0.366 - - 0 - 0.00%
2015-12-16 0 0.930 0.830 0.930 0.930 0.930 16,000 14,880 0.9300 0.366 0.327 0.366 0.366 0.366 40,634 0.3662 0.00%
2015-12-15 0 0.930 0.800 0.970 - - 0 0 - 0.366 0.315 0.382 - - 0 - 0.00%
2015-12-14 0 0.930 0.880 0.930 - - 0 0 - 0.366 0.347 0.366 - - 0 - -1.06%
2015-12-11 0 0.940 0.870 0.940 0.870 0.940 10,000 9,000 0.9000 0.370 0.343 0.370 0.343 0.370 25,396 0.3544 3.30%
2015-12-10 0 0.910 0.860 0.930 - - 0 0 - 0.358 0.339 0.366 - - 0 - 0.00%
2015-12-09 0 0.910 0.900 0.960 0.840 0.920 24,000 21,120 0.8800 0.358 0.354 0.378 0.331 0.362 60,951 0.3465 -3.19%
2015-12-08 0 0.940 0.800 0.970 - - 0 0 - 0.370 0.315 0.382 - - 0 - 0.00%
2015-12-07 0 0.940 0.920 0.960 0.870 0.970 304,000 273,180 0.8986 0.370 0.362 0.378 0.343 0.382 772,044 0.3538 2.17%
2015-12-04 0 0.920 0.920 0.960 - - 0 0 - 0.362 0.362 0.378 - - 0 - 1.10%
2015-12-03 0 0.910 0.900 0.960 0.910 0.910 10,000 9,100 0.9100 0.358 0.354 0.378 0.358 0.358 25,396 0.3583 -3.19%
2015-12-02 0 0.940 0.940 0.960 0.890 0.970 80,000 76,060 0.9508 0.370 0.370 0.378 0.350 0.382 203,169 0.3744 1.08%
2015-12-01 0 0.930 0.890 0.940 0.850 0.930 84,000 74,580 0.8879 0.366 0.350 0.370 0.335 0.366 213,328 0.3496 -1.06%
2015-11-30 0 0.940 0.860 0.950 - - 0 0 - 0.370 0.339 0.374 - - 0 - 0.00%
2015-11-27 0 0.940 0.860 0.940 - - 0 0 - 0.370 0.339 0.370 - - 0 - -1.05%
2015-11-26 0 0.950 0.930 0.950 0.910 0.950 46,000 43,620 0.9483 0.374 0.366 0.374 0.358 0.374 116,822 0.3734 0.00%
2015-11-25 0 0.950 0.870 0.960 - - 0 0 - 0.374 0.343 0.378 - - 0 - 0.00%
2015-11-24 0 0.950 0.920 0.950 - - 0 0 - 0.374 0.362 0.374 - - 0 - -1.04%
2015-11-23 0 0.960 0.930 0.970 0.930 0.960 164,000 154,500 0.9421 0.378 0.366 0.382 0.366 0.378 416,497 0.3710 4.35%
2015-11-20 0 0.920 0.920 0.980 0.900 0.900 16,000 14,400 0.9000 0.362 0.362 0.386 0.354 0.354 40,634 0.3544 2.22%
2015-11-19 0 0.900 0.890 0.900 0.900 0.940 124,000 113,720 0.9171 0.354 0.350 0.354 0.354 0.370 314,913 0.3611 -4.26%
2015-11-18 0 0.940 0.890 0.940 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2015-11-17 0 0.940 0.910 0.950 0.940 0.940 10,000 9,400 0.9400 0.370 0.358 0.374 0.370 0.370 25,396 0.3701 -1.05%
2015-11-16 0 0.950 0.840 0.950 - - 0 0 - 0.374 0.331 0.374 - - 0 - 0.00%
2015-11-13 0 0.950 0.900 0.980 - - 0 0 - 0.374 0.354 0.386 - - 0 - 0.00%
2015-11-12 0 0.950 0.900 0.950 - - 0 0 - 0.374 0.354 0.374 - - 0 - 0.00%
2015-11-11 0 0.950 0.890 0.950 - - 0 0 - 0.374 0.350 0.374 - - 0 - 0.00%
2015-11-10 0 0.950 0.890 0.950 0.870 0.950 30,000 26,780 0.8927 0.374 0.350 0.374 0.343 0.374 76,189 0.3515 3.26%
2015-11-09 0 0.920 0.920 0.980 0.920 0.920 70,000 64,400 0.9200 0.362 0.362 0.386 0.362 0.362 177,773 0.3623 2.22%
2015-11-06 0 0.900 0.890 0.920 - - 0 0 - 0.354 0.350 0.362 - - 0 - 0.00%
2015-11-05 0 0.900 0.870 0.930 - - 0 0 - 0.354 0.343 0.366 - - 0 - 0.00%
2015-11-04 0 0.900 0.900 0.960 0.880 0.890 30,000 26,600 0.8867 0.354 0.354 0.378 0.347 0.350 76,189 0.3491 0.00%
2015-11-03 0 0.900 0.860 0.960 0.850 0.900 22,000 19,700 0.8955 0.354 0.339 0.378 0.335 0.354 55,872 0.3526 0.00%
2015-11-02 0 0.900 0.860 0.900 - - 0 0 - 0.354 0.339 0.354 - - 0 - 0.00%
2015-10-30 0 0.900 0.880 0.900 0.900 0.900 4,000 3,600 0.9000 0.354 0.347 0.354 0.354 0.354 10,158 0.3544 -3.23%
2015-10-29 0 0.930 0.900 0.930 0.930 0.940 102,000 94,880 0.9302 0.366 0.354 0.366 0.366 0.370 259,041 0.3663 0.00%
2015-10-28 0 0.930 0.930 0.990 - - 0 0 - 0.366 0.366 0.390 - - 0 - 2.20%
2015-10-27 0 0.910 0.890 0.950 0.910 0.910 56,000 50,960 0.9100 0.358 0.350 0.374 0.358 0.358 142,219 0.3583 -4.21%
2015-10-26 0 0.950 0.920 0.950 0.950 0.950 44,000 41,800 0.9500 0.374 0.362 0.374 0.374 0.374 111,743 0.3741 0.00%
2015-10-23 0 0.950 0.920 1.020 - - 0 0 - 0.374 0.362 0.402 - - 0 - 0.00%
2015-10-22 0 0.950 0.930 1.000 0.950 0.950 4,000 3,800 0.9500 0.374 0.366 0.394 0.374 0.374 10,158 0.3741 0.00%
2015-10-20 0 0.950 0.920 1.020 - - 0 0 - 0.374 0.362 0.402 - - 0 - 0.00%
2015-10-19 0 0.950 0.930 0.990 0.930 0.970 76,000 72,360 0.9521 0.374 0.366 0.390 0.366 0.382 193,011 0.3749 -1.04%
2015-10-16 0 0.960 0.930 1.000 0.950 0.960 208,000 197,680 0.9504 0.378 0.366 0.394 0.374 0.378 528,240 0.3742 1.05%
2015-10-15 0 0.950 0.930 0.950 0.950 0.950 24,000 22,800 0.9500 0.374 0.366 0.374 0.374 0.374 60,951 0.3741 0.00%
2015-10-14 0 0.950 0.950 0.970 0.900 1.030 550,000 532,660 0.9685 0.374 0.374 0.382 0.354 0.406 1,396,790 0.3813 6.74%
2015-10-13 0 0.890 0.890 0.920 0.870 0.930 40,000 35,960 0.8990 0.350 0.350 0.362 0.343 0.366 101,585 0.3540 -4.30%
2015-10-12 0 0.930 0.900 0.930 0.840 0.940 204,000 177,660 0.8709 0.366 0.354 0.366 0.331 0.370 518,082 0.3429 10.71%
2015-10-09 0 0.840 0.830 0.850 0.820 0.840 160,000 134,200 0.8388 0.331 0.327 0.335 0.323 0.331 406,339 0.3303 0.00%
2015-10-08 0 0.840 0.820 0.860 0.840 0.840 114,000 95,760 0.8400 0.331 0.323 0.339 0.331 0.331 289,516 0.3308 0.00%
2015-10-07 0 0.840 0.840 0.890 0.840 0.840 28,000 23,520 0.8400 0.331 0.331 0.350 0.331 0.331 71,109 0.3308 0.00%
2015-10-06 0 0.840 0.840 0.860 0.840 0.890 280,000 243,240 0.8687 0.331 0.331 0.339 0.331 0.350 711,093 0.3421 0.00%
2015-10-05 0 0.840 0.810 0.850 0.800 0.840 136,000 111,000 0.8162 0.331 0.319 0.335 0.315 0.331 345,388 0.3214 5.00%
2015-10-02 0 0.800 0.770 0.800 0.800 0.800 10,000 8,000 0.8000 0.315 0.303 0.315 0.315 0.315 25,396 0.3150 3.90%
2015-09-30 0 0.770 0.760 0.810 0.770 0.770 14,000 10,780 0.7700 0.303 0.299 0.319 0.303 0.303 35,555 0.3032 -1.28%
2015-09-29 0 0.780 0.760 0.820 - - 0 0 - 0.307 0.299 0.323 - - 0 - 0.00%
2015-09-25 0 0.780 0.780 0.820 - - 0 0 - 0.307 0.307 0.323 - - 0 - 0.00%
2015-09-24 0 0.780 0.770 0.820 - - 0 0 - 0.307 0.303 0.323 - - 0 - 0.00%
2015-09-23 0 0.780 0.780 0.820 0.780 0.780 58,000 45,240 0.7800 0.307 0.307 0.323 0.307 0.307 147,298 0.3071 -4.88%
2015-09-22 0 0.820 0.800 0.830 - - 0 0 - 0.323 0.315 0.327 - - 0 - 0.00%
2015-09-21 0 0.820 0.780 0.830 0.790 0.820 114,000 90,120 0.7905 0.323 0.307 0.327 0.311 0.323 289,516 0.3113 6.49%
2015-09-18 0 0.770 0.770 0.830 0.770 0.800 108,000 85,520 0.7919 0.303 0.303 0.327 0.303 0.315 274,279 0.3118 -2.53%
2015-09-17 0 0.790 0.730 0.800 - - 0 0 - 0.311 0.287 0.315 - - 0 - 0.00%
2015-09-16 0 0.790 0.750 0.810 0.760 0.800 124,000 97,880 0.7894 0.311 0.295 0.319 0.299 0.315 314,913 0.3108 5.33%
2015-09-15 0 0.750 0.750 0.800 0.750 0.750 20,000 15,000 0.7500 0.295 0.295 0.315 0.295 0.295 50,792 0.2953 -6.25%
2015-09-14 0 0.800 0.750 0.830 - - 0 0 - 0.315 0.295 0.327 - - 0 - 0.00%
2015-09-11 0 0.800 0.780 0.830 - - 0 0 - 0.315 0.307 0.327 - - 0 - 0.00%
2015-09-10 0 0.800 0.770 0.820 0.750 0.800 292,000 226,760 0.7766 0.315 0.303 0.323 0.295 0.315 741,568 0.3058 -2.44%
2015-09-09 0 0.820 0.780 0.820 0.750 0.890 538,000 436,480 0.8113 0.323 0.307 0.323 0.295 0.350 1,366,314 0.3195 15.49%
2015-09-08 0 0.710 0.710 0.750 0.710 0.720 18,000 12,840 0.7133 0.280 0.280 0.295 0.280 0.284 45,713 0.2809 1.43%
2015-09-07 0 0.700 0.690 0.720 0.700 0.740 250,000 178,140 0.7126 0.276 0.272 0.284 0.276 0.291 634,904 0.2806 -5.41%
2015-09-04 0 0.740 0.720 0.780 0.740 0.740 30,000 22,200 0.7400 0.291 0.284 0.307 0.291 0.291 76,189 0.2914 0.00%
2015-09-02 0 0.740 0.720 0.750 0.740 0.740 200,000 148,000 0.7400 0.291 0.284 0.295 0.291 0.291 507,924 0.2914 -3.90%
2015-09-01 0 0.770 0.740 0.790 0.770 0.790 86,000 67,220 0.7816 0.303 0.291 0.311 0.303 0.311 218,407 0.3078 0.00%
2015-08-31 0 0.770 0.770 0.810 0.760 0.820 448,000 357,480 0.7979 0.303 0.303 0.319 0.299 0.323 1,137,749 0.3142 2.67%
2015-08-28 0 0.750 0.750 0.790 0.740 0.750 200,000 149,780 0.7489 0.295 0.295 0.311 0.291 0.295 507,924 0.2949 0.00%
2015-08-27 0 0.750 0.710 0.750 0.680 0.750 418,000 304,820 0.7292 0.295 0.280 0.295 0.268 0.295 1,061,560 0.2871 10.29%
2015-08-26 0 0.680 0.680 0.730 0.670 0.720 142,000 95,240 0.6707 0.268 0.268 0.287 0.264 0.284 360,626 0.2641 0.00%
2015-08-25 0 0.680 0.670 0.750 0.660 0.700 350,000 239,680 0.6848 0.268 0.264 0.295 0.260 0.276 888,866 0.2696 -4.23%
2015-08-24 0 0.710 0.710 0.760 0.700 0.730 348,000 248,400 0.7138 0.280 0.280 0.299 0.276 0.287 883,787 0.2811 -12.35%
2015-08-21 0 0.810 0.800 0.810 0.800 0.810 316,000 255,000 0.8070 0.319 0.315 0.319 0.315 0.319 802,519 0.3177 -7.95%
2015-08-20 0 0.880 0.840 0.900 - - 0 0 - 0.347 0.331 0.354 - - 0 - 0.00%
2015-08-19 0 0.880 0.850 0.890 0.870 0.880 24,000 20,920 0.8717 0.347 0.335 0.350 0.343 0.347 60,951 0.3432 -1.12%
2015-08-18 0 0.890 0.880 0.930 0.890 0.930 138,000 124,620 0.9030 0.350 0.347 0.366 0.350 0.366 350,467 0.3556 -6.32%
2015-08-17 0 0.950 0.880 1.000 - - 0 0 - 0.374 0.347 0.394 - - 0 - 0.00%
2015-08-14 0 0.950 0.900 0.950 0.950 0.950 58,000 55,100 0.9500 0.374 0.354 0.374 0.374 0.374 147,298 0.3741 -3.06%
2015-08-13 0 0.980 0.920 0.990 - - 0 0 - 0.386 0.362 0.390 - - 0 - 0.00%
2015-08-12 0 0.980 0.910 0.980 - - 0 0 - 0.386 0.358 0.386 - - 0 - -1.01%
2015-08-11 0 0.990 0.950 0.990 0.980 0.990 10,000 9,820 0.9820 0.390 0.374 0.390 0.386 0.390 25,396 0.3867 4.21%
2015-08-10 0 0.950 0.930 0.980 0.940 0.960 650,000 598,920 0.9214 0.374 0.366 0.386 0.370 0.378 1,650,751 0.3628 3.26%
2015-08-07 0 0.920 0.900 0.970 0.910 0.920 46,000 42,260 0.9187 0.362 0.354 0.382 0.358 0.362 116,822 0.3617 1.10%
2015-08-06 0 0.910 0.910 0.960 0.900 0.970 592,000 537,560 0.9080 0.358 0.358 0.378 0.354 0.382 1,503,454 0.3576 -6.19%
2015-08-05 0 0.970 0.940 1.020 0.940 0.970 30,000 29,040 0.9680 0.382 0.370 0.402 0.370 0.382 76,189 0.3812 0.00%
2015-08-04 0 0.970 0.970 1.000 0.970 0.970 58,000 56,260 0.9700 0.382 0.382 0.394 0.382 0.382 147,298 0.3819 0.00%
2015-08-03 0 0.970 0.960 1.010 0.960 1.010 94,000 91,200 0.9702 0.382 0.378 0.398 0.378 0.398 238,724 0.3820 -6.73%
2015-07-31 0 1.040 0.980 1.040 - - 0 0 - 0.410 0.386 0.410 - - 0 - 0.00%
2015-07-30 0 1.040 0.970 1.070 - - 0 0 - 0.410 0.382 0.421 - - 0 - 0.00%
2015-07-29 0 1.040 0.970 1.050 1.020 1.040 68,000 70,220 1.0326 0.410 0.382 0.413 0.402 0.410 172,694 0.4066 8.33%
2015-07-28 0 0.960 0.960 0.990 0.920 0.960 120,000 112,700 0.9392 0.378 0.378 0.390 0.362 0.378 304,754 0.3698 -4.95%
2015-07-27 0 1.010 0.960 1.020 1.010 1.030 186,000 189,420 1.0184 0.398 0.378 0.402 0.398 0.406 472,369 0.4010 -9.82%
2015-07-24 0 1.120 1.080 1.140 1.110 1.120 114,000 127,080 1.1147 0.441 0.425 0.449 0.437 0.441 289,516 0.4389 -0.88%
2015-07-23 0 1.130 1.130 1.150 1.060 1.100 68,000 73,280 1.0776 0.445 0.445 0.453 0.417 0.433 172,694 0.4243 8.65%
2015-07-22 0 1.040 1.040 1.090 1.040 1.060 60,000 63,060 1.0510 0.410 0.410 0.429 0.410 0.417 152,377 0.4138 -2.80%
2015-07-21 0 1.070 1.060 1.140 1.060 1.060 40,000 42,400 1.0600 0.421 0.417 0.449 0.417 0.417 101,585 0.4174 -2.73%
2015-07-20 0 1.100 1.060 1.130 1.100 1.100 20,000 22,000 1.1000 0.433 0.417 0.445 0.433 0.433 50,792 0.4331 4.76%
2015-07-17 0 1.050 1.110 1.140 1.050 1.100 132,000 144,240 1.0927 0.413 0.437 0.449 0.413 0.433 335,230 0.4303 0.96%
2015-07-16 0 1.040 1.040 1.080 1.010 1.080 100,000 105,900 1.0590 0.410 0.410 0.425 0.398 0.425 253,962 0.4170 -3.70%
2015-07-15 0 1.080 1.060 1.100 1.040 1.090 110,000 117,020 1.0638 0.425 0.417 0.433 0.410 0.429 279,358 0.4189 -3.57%
2015-07-14 0 1.120 1.110 1.120 1.130 1.140 202,000 230,080 1.1390 0.441 0.437 0.441 0.445 0.449 513,003 0.4485 -0.88%
2015-07-13 0 1.130 1.110 1.130 1.050 1.130 288,000 316,860 1.1002 0.445 0.437 0.445 0.413 0.445 731,410 0.4332 7.62%
2015-07-10 0 1.050 1.030 1.050 0.940 1.060 824,000 827,140 1.0038 0.413 0.406 0.413 0.370 0.417 2,092,645 0.3953 12.90%
2015-07-09 0 0.930 0.920 0.940 0.860 0.950 944,000 866,040 0.9174 0.366 0.362 0.370 0.339 0.374 2,397,399 0.3612 16.25%
2015-07-08 0 0.800 0.720 0.800 0.690 0.800 1,782,000 1,320,760 0.7412 0.315 0.284 0.315 0.272 0.315 4,525,599 0.2918 -6.98%
2015-07-07 0 0.860 0.860 0.870 0.850 0.970 816,000 725,440 0.8890 0.339 0.339 0.343 0.335 0.382 2,072,328 0.3501 -11.34%
2015-07-06 0 0.970 0.910 0.970 0.860 1.100 1,386,000 1,325,260 0.9562 0.382 0.358 0.382 0.339 0.433 3,519,910 0.3765 -20.49%
2015-07-03 0 1.220 1.160 1.230 1.120 1.420 626,000 764,860 1.2218 0.480 0.457 0.484 0.441 0.559 1,589,801 0.4811 -12.23%
2015-07-02 0 1.390 1.370 1.450 1.370 1.490 182,000 253,140 1.3909 0.547 0.539 0.571 0.539 0.587 462,210 0.5477 0.00%
2015-06-30 0 1.390 1.380 1.390 1.350 1.430 1,014,000 1,381,820 1.3627 0.547 0.543 0.547 0.532 0.563 2,575,172 0.5366 -1.42%
2015-06-29 0 1.410 1.410 1.430 1.360 1.530 686,000 990,160 1.4434 0.555 0.555 0.563 0.536 0.602 1,742,178 0.5683 -9.62%
2015-06-26 0 1.560 1.520 1.570 1.480 1.590 638,000 976,240 1.5302 0.614 0.599 0.618 0.583 0.626 1,620,276 0.6025 -2.50%
2015-06-25 0 1.600 1.590 1.620 1.550 1.800 3,576,000 5,963,020 1.6675 0.630 0.626 0.638 0.610 0.709 9,081,673 0.6566 3.23%
2015-06-24 0 1.550 1.550 1.570 1.470 1.590 718,000 1,096,300 1.5269 0.610 0.610 0.618 0.579 0.626 1,823,445 0.6012 1.97%
2015-06-23 0 1.520 1.520 1.550 1.510 1.600 262,000 405,560 1.5479 0.599 0.599 0.610 0.595 0.630 665,380 0.6095 0.00%
2015-06-22 0 1.520 1.450 1.520 - - 0 0 - 0.599 0.571 0.599 - - 0 - 0.00%
2015-06-19 0 1.520 1.520 1.540 1.520 1.580 78,000 121,080 1.5523 0.599 0.599 0.606 0.599 0.622 198,090 0.6112 0.00%
2015-06-18 0 1.520 1.500 1.520 1.520 1.550 68,000 104,520 1.5371 0.599 0.591 0.599 0.599 0.610 172,694 0.6052 -1.94%
2015-06-17 0 1.550 1.520 1.550 1.430 1.570 456,000 686,740 1.5060 0.610 0.599 0.610 0.563 0.618 1,158,066 0.5930 5.44%
2015-06-16 0 1.470 1.450 1.470 1.470 1.520 322,000 479,940 1.4905 0.579 0.571 0.579 0.579 0.599 817,757 0.5869 -3.29%
2015-06-15 0 1.520 1.480 1.530 1.450 1.540 340,000 512,640 1.5078 0.599 0.583 0.602 0.571 0.606 863,470 0.5937 3.40%
2015-06-12 0 1.470 1.450 1.480 1.420 1.500 434,000 641,240 1.4775 0.579 0.571 0.583 0.559 0.591 1,102,194 0.5818 3.52%
2015-06-11 0 1.420 1.410 1.450 1.400 1.470 550,000 779,980 1.4181 0.559 0.555 0.571 0.551 0.579 1,396,790 0.5584 -0.70%
2015-06-10 0 1.430 1.400 1.440 1.400 1.540 1,232,000 1,804,560 1.4647 0.563 0.551 0.567 0.551 0.606 3,128,809 0.5768 -4.03%
2015-06-09 0 1.490 1.490 1.510 1.460 1.630 1,036,000 1,559,060 1.5049 0.587 0.587 0.595 0.575 0.642 2,631,044 0.5926 -6.29%
2015-06-08 0 1.590 1.580 1.590 1.590 1.630 1,144,000 1,842,920 1.6109 0.626 0.622 0.626 0.626 0.642 2,905,323 0.6343 1.27%
2015-06-05 0 1.570 1.530 1.570 1.460 1.580 784,000 1,189,780 1.5176 0.618 0.602 0.618 0.575 0.622 1,991,060 0.5976 2.61%
2015-06-04 0 1.550 1.520 1.550 1.460 1.600 1,162,000 1,764,740 1.5187 0.602 0.591 0.602 0.567 0.622 2,989,611 0.5903 -3.13%
2015-06-03 0 1.600 1.580 1.600 1.530 1.680 2,162,000 3,436,200 1.5894 0.622 0.614 0.622 0.595 0.653 5,562,426 0.6178 -4.76%
2015-06-02 0 1.680 1.650 1.680 1.640 1.750 2,218,000 3,749,220 1.6904 0.653 0.641 0.653 0.637 0.680 5,706,504 0.6570 1.82%
2015-06-01 0 1.650 1.650 1.660 1.580 1.770 3,480,000 5,783,940 1.6621 0.641 0.641 0.645 0.614 0.688 8,953,397 0.6460 3.12%
2015-05-29 0 1.600 1.570 1.600 1.550 1.650 2,462,000 3,897,440 1.5830 0.622 0.610 0.622 0.602 0.641 6,334,271 0.6153 -1.23%
2015-05-28 0 1.620 1.620 1.630 1.540 1.740 15,660,000 25,672,440 1.6394 0.630 0.630 0.634 0.599 0.676 40,290,286 0.6372 0.00%
2015-05-27 0 1.620 1.610 1.620 1.280 1.630 13,374,000 20,053,800 1.4995 0.630 0.626 0.630 0.498 0.634 34,408,831 0.5828 26.56%
2015-05-26 0 1.280 1.270 1.290 1.160 1.370 3,358,000 4,275,400 1.2732 0.498 0.494 0.501 0.451 0.532 8,639,513 0.4949 11.30%
2015-05-22 0 1.150 1.140 1.170 1.130 1.210 1,120,000 1,314,180 1.1734 0.447 0.443 0.455 0.439 0.470 2,881,553 0.4561 -3.36%
2015-05-21 0 1.190 1.170 1.190 1.150 1.220 1,508,000 1,784,940 1.1836 0.463 0.455 0.463 0.447 0.474 3,879,805 0.4601 3.48%
2015-05-20 0 1.150 1.150 1.160 1.090 1.180 2,036,000 2,309,920 1.1345 0.447 0.447 0.451 0.424 0.459 5,238,252 0.4410 0.00%
2015-05-19 0 1.150 1.130 1.160 1.030 1.200 6,184,000 7,043,020 1.1389 0.447 0.439 0.451 0.400 0.466 15,910,289 0.4427 12.75%
2015-05-18 0 1.020 1.020 1.030 1.020 1.080 410,000 424,260 1.0348 0.396 0.396 0.400 0.396 0.420 1,054,854 0.4022 -1.92%
2015-05-15 0 1.040 1.020 1.040 1.000 1.050 1,238,000 1,278,600 1.0328 0.404 0.396 0.404 0.389 0.408 3,185,145 0.4014 0.00%
2015-05-14 0 1.040 1.030 1.040 1.020 1.040 276,000 283,900 1.0286 0.404 0.400 0.404 0.396 0.404 710,097 0.3998 1.96%
2015-05-13 0 1.020 1.020 1.060 1.020 1.040 196,000 199,960 1.0202 0.396 0.396 0.412 0.396 0.404 504,272 0.3965 -1.92%
2015-05-12 0 1.040 1.020 1.070 1.020 1.040 208,000 214,780 1.0326 0.404 0.396 0.416 0.396 0.404 535,146 0.4013 -0.95%
2015-05-11 0 1.050 1.050 1.070 1.050 1.120 642,000 695,520 1.0834 0.408 0.408 0.416 0.408 0.435 1,651,747 0.4211 0.96%
2015-05-08 0 1.040 1.020 1.040 1.000 1.040 352,000 358,440 1.0183 0.404 0.396 0.404 0.389 0.404 905,631 0.3958 4.00%
2015-05-07 0 1.000 0.970 1.020 0.870 1.040 476,000 474,620 0.9971 0.389 0.377 0.396 0.338 0.404 1,224,660 0.3876 -3.85%
2015-05-06 0 1.040 1.030 1.050 1.030 1.070 924,000 978,480 1.0590 0.404 0.400 0.408 0.400 0.416 2,377,281 0.4116 0.00%
2015-05-05 0 1.040 1.040 1.050 1.010 1.090 488,000 506,820 1.0386 0.404 0.404 0.408 0.393 0.424 1,255,534 0.4037 -4.59%
2015-05-04 0 1.090 1.070 1.090 1.030 1.090 624,000 663,500 1.0633 0.424 0.416 0.424 0.400 0.424 1,605,437 0.4133 3.81%
2015-04-30 0 1.050 1.030 1.050 1.010 1.080 408,000 422,500 1.0355 0.408 0.400 0.408 0.393 0.420 1,049,709 0.4025 -1.87%
2015-04-29 0 1.070 1.060 1.070 1.030 1.090 1,038,000 1,104,880 1.0644 0.416 0.412 0.416 0.400 0.424 2,670,582 0.4137 3.88%
2015-04-28 0 1.030 1.030 1.040 1.010 1.040 1,532,000 1,569,220 1.0243 0.400 0.400 0.404 0.393 0.404 3,941,553 0.3981 0.98%
2015-04-27 0 1.020 1.010 1.030 0.960 1.080 3,132,000 3,218,580 1.0276 0.396 0.393 0.400 0.373 0.420 8,058,057 0.3994 4.08%
2015-04-24 0 0.980 0.950 0.980 0.930 0.980 776,000 744,540 0.9595 0.381 0.369 0.381 0.361 0.381 1,996,505 0.3729 5.38%
2015-04-23 0 0.930 0.920 0.940 0.930 0.960 528,000 496,320 0.9400 0.361 0.358 0.365 0.361 0.373 1,358,446 0.3654 -2.11%
2015-04-22 0 0.950 0.950 0.960 0.910 0.980 1,182,000 1,116,260 0.9444 0.369 0.369 0.373 0.354 0.381 3,041,068 0.3671 4.40%
2015-04-21 0 0.910 0.900 0.920 0.890 0.910 260,000 233,280 0.8972 0.354 0.350 0.358 0.346 0.354 668,932 0.3487 4.60%
2015-04-20 0 0.870 0.860 0.880 0.870 0.910 278,000 245,900 0.8845 0.338 0.334 0.342 0.338 0.354 715,243 0.3438 -2.25%
2015-04-17 0 0.890 0.880 0.890 0.870 0.990 620,000 568,600 0.9171 0.346 0.342 0.346 0.338 0.385 1,595,145 0.3565 -3.26%
2015-04-16 0 0.920 0.900 0.920 0.890 1.010 1,792,000 1,692,780 0.9446 0.358 0.350 0.358 0.346 0.393 4,610,485 0.3672 2.22%
2015-04-15 0 0.900 0.880 0.910 0.860 0.940 1,044,000 945,680 0.9058 0.350 0.342 0.354 0.334 0.365 2,686,019 0.3521 5.88%
2015-04-14 0 0.850 0.850 0.870 0.840 0.890 220,000 189,580 0.8617 0.330 0.330 0.338 0.326 0.346 566,019 0.3349 -5.56%
2015-04-13 0 0.900 0.890 0.900 0.860 0.920 1,244,000 1,100,180 0.8844 0.350 0.346 0.350 0.334 0.358 3,200,582 0.3437 7.14%
2015-04-10 0 0.840 0.830 0.840 0.800 0.870 1,140,000 953,020 0.8360 0.326 0.323 0.326 0.311 0.338 2,933,009 0.3249 2.44%
2015-04-09 0 0.820 0.800 0.820 0.780 0.830 324,000 265,280 0.8188 0.319 0.311 0.319 0.303 0.323 833,592 0.3182 5.13%
2015-04-08 0 0.780 0.770 0.780 0.760 0.800 274,000 214,600 0.7832 0.303 0.299 0.303 0.295 0.311 704,951 0.3044 2.63%
2015-04-02 0 0.760 0.760 0.780 0.750 0.780 684,000 521,180 0.7620 0.295 0.295 0.303 0.292 0.303 1,759,806 0.2962 -5.00%
2015-04-01 0 0.800 0.780 0.800 0.790 0.800 170,000 134,520 0.7913 0.311 0.303 0.311 0.307 0.311 437,379 0.3076 1.27%
2015-03-31 0 0.790 0.770 0.790 0.800 0.810 28,000 22,460 0.8021 0.307 0.299 0.307 0.311 0.315 72,039 0.3118 0.00%
2015-03-30 0 0.790 0.770 0.790 0.770 0.800 172,000 134,920 0.7844 0.307 0.299 0.307 0.299 0.311 442,524 0.3049 2.60%
2015-03-27 0 0.770 0.770 0.790 0.760 0.780 140,000 108,200 0.7729 0.299 0.299 0.307 0.295 0.303 360,194 0.3004 -1.28%
2015-03-26 0 0.780 0.770 0.790 0.750 0.780 626,000 479,380 0.7658 0.303 0.299 0.307 0.292 0.303 1,610,582 0.2976 -1.27%
2015-03-25 0 0.790 0.780 0.790 0.770 0.790 200,000 155,020 0.7751 0.307 0.303 0.307 0.299 0.307 514,563 0.3013 0.00%
2015-03-24 0 0.790 0.770 0.790 0.790 0.790 20,000 15,800 0.7900 0.307 0.299 0.307 0.307 0.307 51,456 0.3071 3.95%
2015-03-23 0 0.760 0.760 0.780 0.760 0.760 80,000 60,800 0.7600 0.295 0.295 0.303 0.295 0.295 205,825 0.2954 0.00%
2015-03-20 0 0.760 0.760 0.790 0.760 0.760 50,000 38,000 0.7600 0.295 0.295 0.307 0.295 0.295 128,641 0.2954 -2.56%
2015-03-19 0 0.780 0.770 0.790 0.780 0.790 30,000 23,600 0.7867 0.303 0.299 0.307 0.303 0.307 77,184 0.3058 -1.27%
2015-03-18 0 0.790 0.770 0.790 - - 0 0 - 0.307 0.299 0.307 - - 0 - 0.00%
2015-03-17 0 0.790 0.760 0.800 0.760 0.790 42,000 32,200 0.7667 0.307 0.295 0.311 0.295 0.307 108,058 0.2980 2.60%
2015-03-16 0 0.770 0.770 0.790 0.770 0.770 26,000 20,020 0.7700 0.299 0.299 0.307 0.299 0.299 66,893 0.2993 -2.53%
2015-03-13 0 0.790 0.770 0.800 - - 0 0 - 0.307 0.299 0.311 - - 0 - 0.00%
2015-03-12 0 0.790 0.790 0.800 - - 0 0 - 0.307 0.307 0.311 - - 0 - 1.28%
2015-03-11 0 0.780 0.770 0.800 0.780 0.790 54,000 42,560 0.7881 0.303 0.299 0.311 0.303 0.307 138,932 0.3063 -1.27%
2015-03-10 0 0.790 0.790 0.810 0.790 0.790 50,000 39,540 0.7908 0.307 0.307 0.315 0.307 0.307 128,641 0.3074 -1.25%
2015-03-09 0 0.800 0.790 0.800 0.790 0.820 112,000 89,900 0.8027 0.311 0.307 0.311 0.307 0.319 288,155 0.3120 1.27%
2015-03-06 0 0.790 0.770 0.790 0.770 0.800 146,000 113,580 0.7779 0.307 0.299 0.307 0.299 0.311 375,631 0.3024 2.60%
2015-03-05 0 0.770 0.770 0.780 0.760 0.780 224,000 172,240 0.7689 0.299 0.299 0.303 0.295 0.303 576,311 0.2989 -1.28%
2015-03-04 0 0.780 0.770 0.780 0.780 0.810 222,000 175,200 0.7892 0.303 0.299 0.303 0.303 0.315 571,165 0.3067 -1.27%
2015-03-03 0 0.790 0.770 0.790 0.780 0.800 150,000 118,020 0.7868 0.307 0.299 0.307 0.303 0.311 385,922 0.3058 0.00%
2015-03-02 0 0.790 0.780 0.790 0.770 0.800 238,000 185,980 0.7814 0.307 0.303 0.307 0.299 0.311 612,330 0.3037 -1.25%
2015-02-27 0 0.800 0.800 0.810 0.790 0.810 168,000 135,760 0.8081 0.311 0.311 0.315 0.307 0.315 432,233 0.3141 2.56%
2015-02-26 0 0.780 0.780 0.810 0.780 0.780 2,000 1,560 0.7800 0.303 0.303 0.315 0.303 0.303 5,146 0.3032 -3.70%
2015-02-25 0 0.810 0.780 0.810 0.810 0.820 110,000 89,280 0.8116 0.315 0.303 0.315 0.315 0.319 283,010 0.3155 1.25%
2015-02-24 0 0.800 0.780 0.800 0.800 0.800 360,000 288,000 0.8000 0.311 0.303 0.311 0.311 0.311 926,213 0.3109 0.00%
2015-02-23 0 0.800 0.780 0.800 0.770 0.800 192,000 153,240 0.7981 0.311 0.303 0.311 0.299 0.311 493,981 0.3102 5.26%
2015-02-18 0 0.760 0.760 0.800 0.750 0.760 30,000 22,600 0.7533 0.295 0.295 0.311 0.292 0.295 77,184 0.2928 1.33%
2015-02-17 0 0.750 0.750 0.790 - - 0 0 - 0.292 0.292 0.307 - - 0 - 1.35%
2015-02-16 0 0.740 0.740 0.790 0.740 0.740 32,000 23,680 0.7400 0.288 0.288 0.307 0.288 0.288 82,330 0.2876 -1.33%
2015-02-13 0 0.750 0.750 0.790 0.750 0.780 100,000 75,060 0.7506 0.292 0.292 0.307 0.292 0.303 257,282 0.2917 0.00%
2015-02-12 0 0.750 0.740 0.770 0.750 0.760 168,000 126,500 0.7530 0.292 0.288 0.299 0.292 0.295 432,233 0.2927 0.00%
2015-02-11 0 0.750 0.750 0.790 0.750 0.780 326,000 248,860 0.7634 0.292 0.292 0.307 0.292 0.303 838,738 0.2967 -3.85%
2015-02-10 0 0.780 0.760 0.790 0.780 0.800 82,000 65,100 0.7939 0.303 0.295 0.307 0.303 0.311 210,971 0.3086 -4.88%
2015-02-09 0 0.820 0.800 0.820 0.820 0.820 42,000 34,440 0.8200 0.319 0.311 0.319 0.319 0.319 108,058 0.3187 -1.20%
2015-02-06 0 0.830 0.790 0.840 - - 0 0 - 0.323 0.307 0.326 - - 0 - 0.00%
2015-02-05 0 0.830 0.810 0.840 0.830 0.830 6,000 4,980 0.8300 0.323 0.315 0.326 0.323 0.323 15,437 0.3226 -1.19%
2015-02-04 0 0.840 0.830 0.860 0.840 0.860 682,000 574,820 0.8428 0.326 0.323 0.334 0.326 0.334 1,754,660 0.3276 -5.62%
2015-02-03 0 0.890 0.850 0.890 0.850 0.890 72,000 61,860 0.8592 0.346 0.330 0.346 0.330 0.346 185,243 0.3339 0.00%
2015-02-02 0 0.890 0.870 0.890 0.890 0.900 38,000 33,860 0.8911 0.346 0.338 0.346 0.346 0.350 97,767 0.3463 2.30%
2015-01-30 0 0.870 0.850 0.890 0.840 0.870 442,000 377,020 0.8530 0.338 0.330 0.346 0.326 0.338 1,137,184 0.3315 -5.43%
2015-01-29 0 0.920 0.860 0.920 0.830 0.940 290,000 252,960 0.8723 0.358 0.334 0.358 0.323 0.365 746,116 0.3390 8.24%
2015-01-28 0 0.850 0.820 0.850 0.840 0.850 98,000 82,960 0.8465 0.330 0.319 0.330 0.326 0.330 252,136 0.3290 2.41%
2015-01-27 0 0.830 0.820 0.850 0.800 0.890 446,000 370,960 0.8317 0.323 0.319 0.330 0.311 0.346 1,147,476 0.3233 2.47%
2015-01-26 0 0.810 0.800 0.810 0.800 0.820 160,000 129,620 0.8101 0.315 0.311 0.315 0.311 0.319 411,650 0.3149 1.25%
2015-01-23 0 0.800 0.800 0.820 0.800 0.830 624,000 504,240 0.8081 0.311 0.311 0.319 0.311 0.323 1,605,437 0.3141 2.56%
2015-01-22 0 0.780 0.780 0.810 - - 0 0 - 0.303 0.303 0.315 - - 0 - 1.30%
2015-01-21 0 0.770 0.770 0.780 0.760 0.790 556,000 430,100 0.7736 0.299 0.299 0.303 0.295 0.307 1,430,485 0.3007 -3.75%
2015-01-20 0 0.800 0.800 0.840 0.780 0.870 258,000 212,660 0.8243 0.311 0.311 0.326 0.303 0.338 663,786 0.3204 2.56%
2015-01-19 0 0.780 0.780 0.810 0.780 0.850 550,000 450,620 0.8193 0.303 0.303 0.315 0.303 0.330 1,415,048 0.3184 -14.29%
2015-01-16 0 0.910 0.860 0.910 0.930 0.930 14,000 13,020 0.9300 0.354 0.334 0.354 0.361 0.361 36,019 0.3615 7.06%
2015-01-15 0 0.850 0.870 0.950 0.840 0.840 174,000 146,160 0.8400 0.330 0.338 0.369 0.326 0.326 447,670 0.3265 -2.30%
2015-01-14 0 0.870 0.870 0.930 0.870 0.910 114,000 100,560 0.8821 0.338 0.338 0.361 0.338 0.354 293,301 0.3429 -3.33%
2015-01-13 0 0.900 0.880 0.900 0.880 0.910 28,000 25,000 0.8929 0.350 0.342 0.350 0.342 0.354 72,039 0.3470 2.27%
2015-01-12 0 0.880 0.870 0.920 0.880 0.880 6,000 5,280 0.8800 0.342 0.338 0.358 0.342 0.342 15,437 0.3420 0.00%
2015-01-09 0 0.880 0.880 0.890 0.880 0.900 18,000 16,000 0.8889 0.342 0.342 0.346 0.342 0.350 46,311 0.3455 1.15%
2015-01-08 0 0.870 0.870 0.880 0.870 0.870 10,000 8,700 0.8700 0.338 0.338 0.342 0.338 0.338 25,728 0.3382 -3.33%
2015-01-07 0 0.900 0.880 0.910 0.890 0.900 42,000 37,500 0.8929 0.350 0.342 0.354 0.346 0.350 108,058 0.3470 4.65%
2015-01-06 0 0.860 0.860 0.900 0.860 0.860 18,000 15,480 0.8600 0.334 0.334 0.350 0.334 0.334 46,311 0.3343 -2.27%
2015-01-05 0 0.880 0.870 0.890 0.880 0.880 150,000 132,000 0.8800 0.342 0.338 0.346 0.342 0.342 385,922 0.3420 -2.22%
2015-01-02 0 0.900 0.870 0.920 - - 0 0 - 0.350 0.338 0.358 - - 0 - 0.00%
2014-12-31 0 0.900 0.850 0.900 0.900 0.900 8,000 7,200 0.9000 0.350 0.330 0.350 0.350 0.350 20,583 0.3498 5.88%
2014-12-30 0 0.850 0.850 0.910 0.850 0.920 14,000 12,180 0.8700 0.330 0.330 0.354 0.330 0.358 36,019 0.3382 -1.16%
2014-12-29 0 0.860 0.840 0.900 0.860 0.860 78,000 67,080 0.8600 0.334 0.326 0.350 0.334 0.334 200,680 0.3343 0.00%
2014-12-24 0 0.860 0.850 0.910 - - 0 0 - 0.334 0.330 0.354 - - 0 - 0.00%
2014-12-23 0 0.860 0.860 0.890 0.840 0.860 82,000 69,880 0.8522 0.334 0.334 0.346 0.326 0.334 210,971 0.3312 0.00%
2014-12-22 0 0.860 0.850 0.910 - - 0 0 - 0.334 0.330 0.354 - - 0 - 0.00%
2014-12-19 0 0.860 0.860 0.900 0.860 0.900 170,000 150,480 0.8852 0.334 0.334 0.350 0.334 0.350 437,379 0.3440 -2.27%
2014-12-18 0 0.880 0.880 0.910 0.880 0.890 12,000 10,660 0.8883 0.342 0.342 0.354 0.342 0.346 30,874 0.3453 -1.12%
2014-12-17 0 0.890 0.880 0.910 - - 0 0 - 0.346 0.342 0.354 - - 0 - 0.00%
2014-12-16 0 0.890 0.870 0.890 0.890 0.890 12,000 10,680 0.8900 0.346 0.338 0.346 0.346 0.346 30,874 0.3459 -1.11%
2014-12-15 0 0.900 0.870 0.900 0.900 0.900 32,000 28,800 0.9000 0.350 0.338 0.350 0.350 0.350 82,330 0.3498 0.00%
2014-12-12 0 0.900 0.900 0.930 0.890 0.900 50,000 44,840 0.8968 0.350 0.350 0.361 0.346 0.350 128,641 0.3486 0.00%
2014-12-11 0 0.900 0.860 0.900 0.900 0.900 50,000 45,000 0.9000 0.350 0.334 0.350 0.350 0.350 128,641 0.3498 0.00%
2014-12-10 0 0.900 0.900 0.930 0.900 0.900 110,000 99,000 0.9000 0.350 0.350 0.361 0.350 0.350 283,010 0.3498 -1.10%
2014-12-09 0 0.910 0.890 0.910 0.880 0.920 402,000 363,380 0.9039 0.354 0.346 0.354 0.342 0.358 1,034,272 0.3513 0.00%
2014-12-08 0 0.910 0.890 0.910 0.890 0.930 266,000 243,120 0.9140 0.354 0.346 0.354 0.346 0.361 684,369 0.3552 -2.15%
2014-12-05 0 0.930 0.920 0.950 0.920 0.960 630,000 592,520 0.9405 0.361 0.358 0.369 0.358 0.373 1,620,874 0.3656 -4.12%
2014-12-04 0 0.970 0.960 0.970 0.960 1.000 348,000 342,700 0.9848 0.377 0.373 0.377 0.373 0.389 895,340 0.3828 1.04%
2014-12-03 0 0.960 0.960 0.980 0.960 0.980 260,000 250,360 0.9629 0.373 0.373 0.381 0.373 0.381 668,932 0.3743 -2.04%
2014-12-02 0 0.980 0.970 0.990 0.960 1.000 106,000 104,760 0.9883 0.381 0.377 0.385 0.373 0.389 272,718 0.3841 2.08%
2014-12-01 0 0.960 0.960 1.000 0.960 1.000 654,000 640,200 0.9789 0.373 0.373 0.389 0.373 0.389 1,682,621 0.3805 -4.00%
2014-11-28 0 1.000 1.000 1.020 1.000 1.000 160,000 160,000 1.0000 0.389 0.389 0.396 0.389 0.389 411,650 0.3887 0.00%
2014-11-27 0 1.000 0.980 1.000 0.980 1.000 120,100 119,700 0.9967 0.389 0.381 0.389 0.381 0.389 308,995 0.3874 0.00%
2014-11-26 0 1.000 0.980 1.000 0.980 1.000 314,000 309,900 0.9869 0.389 0.381 0.389 0.381 0.389 807,864 0.3836 0.00%
2014-11-25 0 1.000 0.980 1.010 0.980 1.000 236,000 234,380 0.9931 0.389 0.381 0.393 0.381 0.389 607,184 0.3860 1.01%
2014-11-24 0 0.990 0.980 1.000 0.980 1.010 1,230,000 1,223,260 0.9945 0.385 0.381 0.389 0.381 0.393 3,164,563 0.3865 -1.00%
2014-11-21 0 1.000 0.990 1.030 0.980 1.010 206,000 205,060 0.9954 0.389 0.385 0.400 0.381 0.393 530,000 0.3869 -0.99%
2014-11-20 0 1.010 1.000 1.010 1.000 1.060 616,000 631,400 1.0250 0.393 0.389 0.393 0.389 0.412 1,584,854 0.3984 -1.94%
2014-11-19 0 1.030 1.030 1.060 0.990 1.090 3,948,000 4,119,040 1.0433 0.400 0.400 0.412 0.385 0.424 10,157,474 0.4055 7.29%
2014-11-18 0 0.960 0.960 0.970 0.950 0.980 342,000 327,300 0.9570 0.373 0.373 0.377 0.369 0.381 879,903 0.3720 -2.04%
2014-11-17 0 0.980 0.980 0.990 0.950 0.980 170,000 163,900 0.9641 0.381 0.381 0.385 0.369 0.381 437,379 0.3747 -1.01%
2014-11-14 0 0.990 0.980 1.000 0.960 1.000 34,000 33,080 0.9729 0.385 0.381 0.389 0.373 0.389 87,476 0.3782 0.00%
2014-11-13 0 0.990 0.970 0.990 0.950 1.000 396,000 386,540 0.9761 0.385 0.377 0.385 0.369 0.389 1,018,835 0.3794 2.06%
2014-11-12 0 0.970 0.970 0.990 0.970 0.970 72,000 69,840 0.9700 0.377 0.377 0.385 0.377 0.377 185,243 0.3770 -1.02%
2014-11-11 0 0.980 0.980 0.990 0.970 0.980 160,000 156,760 0.9798 0.381 0.381 0.385 0.377 0.381 411,650 0.3808 -1.01%
2014-11-10 0 0.990 0.970 0.990 0.970 0.990 430,000 421,940 0.9813 0.385 0.377 0.385 0.377 0.385 1,106,311 0.3814 0.00%
2014-11-07 0 0.990 0.990 1.020 0.960 1.000 850,000 834,560 0.9818 0.385 0.385 0.396 0.373 0.389 2,186,893 0.3816 -3.88%
2014-11-06 0 1.030 1.000 1.040 0.980 1.030 930,000 932,080 1.0022 0.400 0.389 0.404 0.381 0.400 2,392,718 0.3895 0.98%
2014-11-05 0 1.020 1.020 1.030 1.010 1.080 1,376,000 1,424,860 1.0355 0.396 0.396 0.400 0.393 0.420 3,540,194 0.4025 -5.56%
2014-11-04 0 1.080 1.070 1.080 1.000 1.080 2,316,000 2,408,440 1.0399 0.420 0.416 0.420 0.389 0.420 5,958,640 0.4042 9.09%
2014-11-03 0 0.990 0.990 1.010 0.930 1.020 2,224,000 2,203,400 0.9907 0.385 0.385 0.393 0.361 0.396 5,721,941 0.3851 4.21%
2014-10-31 0 0.950 0.950 0.960 0.950 0.960 128,000 122,180 0.9545 0.369 0.369 0.373 0.369 0.373 329,320 0.3710 1.06%
2014-10-30 0 0.940 0.940 0.950 0.940 0.960 92,000 87,100 0.9467 0.365 0.365 0.369 0.365 0.373 236,699 0.3680 -2.08%
2014-10-29 0 0.960 0.940 0.970 0.960 0.960 100,000 96,000 0.9600 0.373 0.365 0.377 0.373 0.373 257,282 0.3731 2.13%
2014-10-28 0 0.940 0.940 0.950 0.940 0.980 880,000 831,220 0.9446 0.365 0.365 0.369 0.365 0.381 2,264,077 0.3671 -3.09%
2014-10-27 0 0.970 0.950 0.970 0.940 0.980 180,000 174,740 0.9708 0.377 0.369 0.377 0.365 0.381 463,107 0.3773 -1.02%
2014-10-24 0 0.980 0.970 0.980 0.980 1.000 156,000 153,400 0.9833 0.381 0.377 0.381 0.381 0.389 401,359 0.3822 0.00%
2014-10-23 0 0.980 0.970 1.010 0.980 0.990 208,000 206,080 0.9908 0.381 0.377 0.393 0.381 0.385 535,146 0.3851 -3.92%
2014-10-22 0 1.020 0.990 1.040 0.990 1.020 182,000 181,160 0.9954 0.396 0.385 0.404 0.385 0.396 468,252 0.3869 0.99%
2014-10-21 0 1.010 0.990 1.010 0.990 1.010 78,000 77,940 0.9992 0.393 0.385 0.393 0.385 0.393 200,680 0.3884 1.00%
2014-10-20 0 1.000 1.000 1.020 1.000 1.010 208,000 209,120 1.0054 0.389 0.389 0.396 0.389 0.393 535,146 0.3908 -2.91%
2014-10-17 0 1.030 1.010 1.030 1.000 1.080 470,000 487,400 1.0370 0.400 0.393 0.400 0.389 0.420 1,209,223 0.4031 0.00%
2014-10-16 0 1.030 1.020 1.040 1.030 1.050 338,000 351,500 1.0399 0.400 0.396 0.404 0.400 0.408 869,612 0.4042 -4.63%
2014-10-15 0 1.080 1.050 1.080 1.030 1.090 574,000 610,660 1.0639 0.420 0.408 0.420 0.400 0.424 1,476,796 0.4135 0.93%
2014-10-14 0 1.070 1.060 1.070 1.050 1.100 926,000 1,007,840 1.0884 0.416 0.412 0.416 0.408 0.428 2,382,427 0.4230 1.90%
2014-10-13 0 1.050 1.030 1.050 1.030 1.050 600,000 625,220 1.0420 0.408 0.400 0.408 0.400 0.408 1,543,689 0.4050 0.00%
2014-10-10 0 1.050 1.040 1.050 1.030 1.140 5,996,000 6,497,420 1.0836 0.408 0.404 0.408 0.400 0.443 15,426,600 0.4212 0.00%
2014-10-09 0 1.050 1.050 1.060 0.980 1.060 2,108,000 2,149,280 1.0196 0.408 0.408 0.412 0.381 0.412 5,423,494 0.3963 3.96%
2014-10-08 0 1.010 0.990 1.010 0.930 1.030 1,092,000 1,076,480 0.9858 0.393 0.385 0.393 0.361 0.400 2,809,514 0.3832 8.60%
2014-10-07 0 0.930 0.930 0.940 0.910 0.930 264,000 244,620 0.9266 0.361 0.361 0.365 0.354 0.361 679,223 0.3601 -1.06%
2014-10-06 0 0.940 0.910 0.940 0.900 0.940 122,000 111,580 0.9146 0.365 0.354 0.365 0.350 0.365 313,883 0.3555 3.30%
2014-10-03 0 0.910 0.910 0.920 0.860 0.930 496,000 438,140 0.8833 0.354 0.354 0.358 0.334 0.361 1,276,116 0.3433 3.41%
2014-09-30 0 0.880 0.870 0.880 0.860 0.900 1,080,000 954,760 0.8840 0.342 0.338 0.342 0.334 0.350 2,778,640 0.3436 -3.30%
2014-09-29 0 0.910 0.910 0.930 0.900 0.980 1,676,000 1,560,580 0.9311 0.354 0.354 0.361 0.350 0.381 4,312,038 0.3619 -9.00%
2014-09-26 0 1.000 0.980 1.000 0.980 1.010 518,000 516,300 0.9967 0.389 0.381 0.389 0.381 0.393 1,332,718 0.3874 -1.96%
2014-09-25 0 1.020 1.010 1.020 0.960 1.120 8,362,000 8,898,280 1.0641 0.396 0.393 0.396 0.373 0.435 21,513,881 0.4136 5.15%
2014-09-24 0 0.970 0.940 0.970 0.950 0.970 62,000 59,100 0.9532 0.377 0.365 0.377 0.369 0.377 159,515 0.3705 0.00%
2014-09-23 0 0.970 0.960 0.980 0.940 0.980 532,000 510,240 0.9591 0.377 0.373 0.381 0.365 0.381 1,368,738 0.3728 2.11%
2014-09-22 0 0.950 0.950 0.960 0.950 0.990 408,000 395,140 0.9685 0.369 0.369 0.373 0.369 0.385 1,049,709 0.3764 -5.94%
2014-09-19 0 1.010 1.000 1.010 0.930 1.030 2,110,000 2,105,080 0.9977 0.393 0.389 0.393 0.361 0.400 5,428,640 0.3878 7.45%
2014-09-18 0 0.940 0.920 0.940 0.920 0.950 440,000 412,040 0.9365 0.365 0.358 0.365 0.358 0.369 1,132,039 0.3640 2.17%
2014-09-17 0 0.920 0.920 0.940 0.910 0.930 284,000 262,400 0.9239 0.358 0.358 0.365 0.354 0.361 730,680 0.3591 0.00%
2014-09-16 0 0.920 0.910 0.920 0.920 0.930 102,000 94,160 0.9231 0.358 0.354 0.358 0.358 0.361 262,427 0.3588 0.00%
2014-09-15 0 0.920 0.890 0.920 0.900 0.930 432,000 397,420 0.9200 0.358 0.346 0.358 0.350 0.361 1,111,456 0.3576 -1.08%
2014-09-12 0 0.950 0.940 0.950 0.920 0.950 574,000 536,940 0.9354 0.361 0.358 0.361 0.350 0.361 1,508,555 0.3559 0.00%
2014-09-11 0 0.950 0.940 0.970 0.930 0.950 308,000 289,140 0.9388 0.361 0.358 0.369 0.354 0.361 809,469 0.3572 2.15%
2014-09-10 0 0.930 0.930 0.940 0.930 0.930 140,000 130,000 0.9286 0.354 0.354 0.358 0.354 0.354 367,940 0.3533 -2.11%
2014-09-08 0 0.950 0.940 0.960 0.930 0.960 744,000 693,580 0.9322 0.361 0.358 0.365 0.354 0.365 1,955,340 0.3547 1.06%
2014-09-05 0 0.940 0.930 0.950 0.940 0.970 872,000 829,440 0.9512 0.358 0.354 0.361 0.358 0.369 2,291,742 0.3619 -3.09%
2014-09-04 0 0.970 0.960 0.980 0.950 0.980 480,000 463,920 0.9665 0.369 0.365 0.373 0.361 0.373 1,261,509 0.3677 1.04%
2014-09-03 0 0.960 0.960 0.980 0.950 0.980 772,000 742,300 0.9615 0.365 0.365 0.373 0.361 0.373 2,028,928 0.3659 -2.04%
2014-09-02 0 0.980 0.980 1.000 0.980 1.040 622,000 623,820 1.0029 0.373 0.373 0.380 0.373 0.396 1,634,706 0.3816 -1.01%
2014-09-01 0 0.990 0.970 0.990 0.970 0.990 128,000 125,420 0.9798 0.377 0.369 0.377 0.369 0.377 336,403 0.3728 2.06%
2014-08-29 0 0.970 0.970 0.980 0.950 0.980 864,000 835,000 0.9664 0.369 0.369 0.373 0.361 0.373 2,270,717 0.3677 -1.02%
2014-08-28 0 0.980 0.980 0.990 0.970 1.000 288,000 282,640 0.9814 0.373 0.373 0.377 0.369 0.380 756,906 0.3734 -2.00%
2014-08-27 0 1.000 1.000 1.010 0.980 1.020 846,000 846,520 1.0006 0.380 0.380 0.384 0.373 0.388 2,223,410 0.3807 -0.99%
2014-08-26 0 1.010 0.990 1.010 0.980 1.010 234,000 234,080 1.0003 0.384 0.377 0.384 0.373 0.384 614,986 0.3806 0.00%
2014-08-25 0 1.010 0.980 1.010 0.970 1.040 2,660,000 2,645,120 0.9944 0.384 0.373 0.384 0.369 0.396 6,990,865 0.3784 -2.88%
2014-08-22 0 1.040 1.030 1.060 1.030 1.110 864,000 914,260 1.0582 0.396 0.392 0.403 0.392 0.422 2,270,717 0.4026 -4.59%
2014-08-21 0 1.090 1.080 1.100 1.000 1.120 3,944,000 4,299,720 1.0902 0.415 0.411 0.419 0.380 0.426 10,365,402 0.4148 7.92%
2014-08-20 0 1.010 1.010 1.030 0.980 1.020 746,000 748,220 1.0030 0.384 0.384 0.392 0.373 0.388 1,960,596 0.3816 -0.98%
2014-08-19 0 1.020 1.020 1.030 0.970 1.040 916,000 934,640 1.0203 0.388 0.388 0.392 0.369 0.396 2,407,380 0.3882 3.03%
2014-08-18 0 0.990 0.990 1.010 0.960 1.080 3,654,000 3,681,780 1.0076 0.377 0.377 0.384 0.365 0.411 9,603,240 0.3834 -3.88%
2014-08-15 0 1.030 1.030 1.040 1.020 1.080 1,108,000 1,155,880 1.0432 0.392 0.392 0.396 0.388 0.411 2,911,984 0.3969 -2.83%
2014-08-14 0 1.060 1.060 1.070 1.040 1.110 1,454,000 1,553,800 1.0686 0.403 0.403 0.407 0.396 0.422 3,821,322 0.4066 -5.36%
2014-08-13 0 1.120 1.100 1.120 1.100 1.140 950,000 1,051,140 1.1065 0.426 0.419 0.426 0.419 0.434 2,496,737 0.4210 -0.88%
2014-08-12 0 1.130 1.110 1.130 1.100 1.150 1,502,000 1,671,620 1.1129 0.430 0.422 0.430 0.419 0.438 3,947,473 0.4235 -0.88%
2014-08-11 0 1.140 1.140 1.150 1.110 1.170 1,612,000 1,817,580 1.1275 0.434 0.434 0.438 0.422 0.445 4,236,569 0.4290 -0.87%
2014-08-08 0 1.150 1.140 1.150 1.070 1.180 4,480,000 5,120,780 1.1430 0.438 0.434 0.438 0.407 0.449 11,774,088 0.4349 7.48%
2014-08-07 0 1.070 1.070 1.090 1.070 1.110 1,036,000 1,120,740 1.0818 0.407 0.407 0.415 0.407 0.422 2,722,758 0.4116 -0.93%
2014-08-06 0 1.080 1.060 1.090 1.050 1.120 1,130,000 1,219,120 1.0789 0.411 0.403 0.415 0.400 0.426 2,969,803 0.4105 -2.70%
2014-08-05 0 1.110 1.090 1.110 1.080 1.140 1,006,000 1,113,940 1.1073 0.422 0.415 0.422 0.411 0.434 2,643,913 0.4213 0.00%
2014-08-04 0 1.110 1.110 1.130 1.090 1.250 5,356,000 6,217,920 1.1609 0.422 0.422 0.430 0.415 0.476 14,076,342 0.4417 0.00%
2014-08-01 0 1.110 1.090 1.110 1.070 1.140 1,350,000 1,477,700 1.0946 0.422 0.415 0.422 0.407 0.434 3,547,995 0.4165 -1.77%
2014-07-31 0 1.130 1.100 1.130 1.050 1.200 4,144,000 4,649,720 1.1220 0.430 0.419 0.430 0.400 0.457 10,891,031 0.4269 4.63%
2014-07-30 0 1.080 1.070 1.080 1.060 1.220 7,880,000 8,861,600 1.1246 0.411 0.407 0.411 0.403 0.464 20,709,779 0.4279 -10.00%
2014-07-29 0 1.200 1.200 1.210 0.940 1.500 67,440,000 87,049,080 1.2908 0.457 0.457 0.460 0.358 0.571 177,242,070 0.4911 30.43%
2014-07-28 0 0.920 0.910 0.930 0.890 0.920 644,000 583,420 0.9059 0.350 0.346 0.354 0.339 0.350 1,692,525 0.3447 0.00%
2014-07-25 0 0.920 0.890 0.920 0.880 0.940 1,348,000 1,221,400 0.9061 0.350 0.339 0.350 0.335 0.358 3,542,739 0.3448 2.22%
2014-07-24 0 0.900 0.880 0.900 0.870 0.900 616,000 544,640 0.8842 0.342 0.335 0.342 0.331 0.342 1,618,937 0.3364 0.00%
2014-07-23 0 0.900 0.880 0.900 0.870 0.920 1,382,000 1,218,460 0.8817 0.342 0.335 0.342 0.331 0.350 3,632,096 0.3355 -2.17%
2014-07-22 0 0.920 0.890 0.910 0.890 0.970 2,970,000 2,739,000 0.9222 0.350 0.339 0.346 0.339 0.369 7,805,589 0.3509 3.37%
2014-07-21 0 0.890 0.860 0.890 0.860 0.910 2,370,000 2,082,300 0.8786 0.339 0.327 0.339 0.327 0.346 6,228,703 0.3343 -3.26%
2014-07-18 0 0.920 0.890 0.920 0.880 0.940 710,000 642,680 0.9052 0.350 0.339 0.350 0.335 0.358 1,865,983 0.3444 -1.08%
2014-07-17 0 0.930 0.900 0.930 0.900 0.940 1,674,000 1,537,900 0.9187 0.354 0.342 0.354 0.342 0.358 4,399,514 0.3496 -1.06%
2014-07-16 0 0.940 0.930 0.940 0.880 1.000 4,112,000 3,897,460 0.9478 0.358 0.354 0.358 0.335 0.380 10,806,930 0.3606 2.17%
2014-07-15 0 0.920 0.920 0.930 0.920 1.030 5,262,000 5,140,460 0.9769 0.350 0.350 0.354 0.350 0.392 13,829,297 0.3717 1.10%
2014-07-14 0 0.910 0.910 0.930 0.900 0.970 2,156,000 2,000,520 0.9279 0.346 0.346 0.354 0.342 0.369 5,666,280 0.3531 -3.19%
2014-07-11 0 0.940 0.940 0.950 0.880 1.100 13,502,000 13,466,660 0.9974 0.358 0.358 0.361 0.335 0.419 35,485,208 0.3795 -8.74%
2014-07-10 0 1.030 1.030 1.040 0.990 1.320 12,966,000 14,979,900 1.1553 0.392 0.392 0.396 0.377 0.502 34,076,523 0.4396 -10.43%
2014-07-09 0 1.150 1.130 1.150 0.740 1.260 43,912,000 48,181,160 1.0972 0.438 0.430 0.438 0.282 0.479 115,407,084 0.4175 55.41%
2014-07-08 0 0.740 0.730 0.750 0.700 0.750 1,286,000 923,760 0.7183 0.282 0.278 0.285 0.266 0.285 3,379,794 0.2733 5.71%
2014-07-07 0 0.700 0.670 0.700 - - 500 320 0.6400 0.266 0.255 0.266 - - 1,314 0.2435 0.00%
2014-07-04 0 0.700 0.660 0.700 - - 0 0 - 0.266 0.251 0.266 - - 0 - 0.00%
2014-07-03 0 0.700 0.700 0.710 - - 0 0 - 0.266 0.266 0.270 - - 0 - 1.45%
2014-07-02 0 0.690 0.690 0.700 0.650 0.680 50,000 32,660 0.6532 0.263 0.263 0.266 0.247 0.259 131,407 0.2485 -2.82%
2014-06-30 0 0.710 0.670 0.730 - - 0 0 - 0.270 0.255 0.278 - - 0 - 0.00%
2014-06-27 0 0.710 0.660 0.720 - - 0 0 - 0.270 0.251 0.274 - - 0 - 0.00%
2014-06-26 0 0.710 0.660 0.710 0.710 0.710 2,000 1,420 0.7100 0.270 0.251 0.270 0.270 0.270 5,256 0.2702 1.43%
2014-06-25 0 0.700 0.660 0.730 - - 0 0 - 0.266 0.251 0.278 - - 0 - 0.00%
2014-06-24 0 0.700 0.650 0.730 - - 0 0 - 0.266 0.247 0.278 - - 0 - 0.00%
2014-06-23 0 0.700 0.660 0.720 - - 0 0 - 0.266 0.251 0.274 - - 0 - 0.00%
2014-06-20 0 0.700 0.660 0.720 - - 0 0 - 0.266 0.251 0.274 - - 0 - 0.00%
2014-06-19 0 0.700 0.660 0.730 - - 0 0 - 0.266 0.251 0.278 - - 0 - 0.00%
2014-06-18 0 0.700 0.680 0.720 - - 0 0 - 0.266 0.259 0.274 - - 0 - 0.00%
2014-06-17 0 0.700 0.680 0.720 - - 0 0 - 0.266 0.259 0.274 - - 0 - 0.00%
2014-06-16 0 0.700 0.700 0.720 0.680 0.680 100,000 68,000 0.6800 0.266 0.266 0.274 0.259 0.259 262,814 0.2587 2.94%
2014-06-13 0 0.680 0.660 0.680 - - 0 0 - 0.259 0.251 0.259 - - 0 - 0.00%
2014-06-12 0 0.680 0.660 0.680 - - 0 0 - 0.259 0.251 0.259 - - 0 - 0.00%
2014-06-11 0 0.680 0.670 0.680 0.660 0.680 136,000 92,060 0.6769 0.259 0.255 0.259 0.251 0.259 357,428 0.2576 0.00%
2014-06-10 0 0.680 0.670 0.710 0.680 0.680 20,000 13,600 0.6800 0.259 0.255 0.270 0.259 0.259 52,563 0.2587 -4.23%
2014-06-09 0 0.710 0.670 0.710 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2014-06-06 0 0.710 0.670 0.740 - - 0 0 - 0.270 0.255 0.282 - - 0 - 0.00%
2014-06-05 0 0.710 0.670 0.740 - - 0 0 - 0.270 0.255 0.282 - - 0 - -0.00%
2014-06-04 0 0.750 0.720 0.760 0.750 0.750 60,000 45,000 0.7500 0.270 0.259 0.274 0.270 0.270 166,573 0.2702 1.35%
2014-06-03 0 0.740 0.740 0.750 - - 0 0 - 0.267 0.267 0.270 - - 0 - 1.37%
2014-05-30 0 0.730 0.730 0.750 0.710 0.710 50,000 35,500 0.7100 0.263 0.263 0.270 0.256 0.256 138,810 0.2557 -2.67%
2014-05-29 0 0.750 0.720 0.750 - - 0 0 - 0.270 0.259 0.270 - - 0 - 0.00%
2014-05-28 0 0.750 0.710 0.750 - - 0 0 - 0.270 0.256 0.270 - - 0 - 0.00%
2014-05-27 0 0.750 0.690 0.750 - - 0 0 - 0.270 0.249 0.270 - - 0 - 0.00%
2014-05-26 0 0.750 0.680 0.750 - - 0 0 - 0.270 0.245 0.270 - - 0 - 0.00%
2014-05-23 0 0.750 0.660 0.750 - - 0 0 - 0.270 0.238 0.270 - - 0 - -1.32%
2014-05-22 0 0.760 0.730 0.760 0.740 0.760 144,000 108,440 0.7531 0.274 0.263 0.274 0.267 0.274 399,774 0.2713 2.70%
2014-05-21 0 0.740 0.720 0.740 - - 0 0 - 0.267 0.259 0.267 - - 0 - -1.33%
2014-05-20 0 0.750 0.720 0.750 - - 0 0 - 0.270 0.259 0.270 - - 0 - 0.00%
2014-05-19 0 0.750 0.710 0.750 0.740 0.750 50,000 37,240 0.7448 0.270 0.256 0.270 0.267 0.270 138,810 0.2683 -1.32%
2014-05-16 0 0.760 0.700 0.760 - - 0 0 - 0.274 0.252 0.274 - - 0 - 0.00%
2014-05-15 0 0.760 0.700 0.760 0.750 0.760 82,000 62,200 0.7585 0.274 0.252 0.274 0.270 0.274 227,649 0.2732 2.70%
2014-05-14 0 0.740 0.730 0.750 0.730 0.770 140,000 105,980 0.7570 0.267 0.263 0.270 0.263 0.277 388,669 0.2727 -1.33%
2014-05-13 0 0.750 0.680 0.780 - - 0 0 - 0.270 0.245 0.281 - - 0 - 0.00%
2014-05-12 0 0.750 0.670 0.780 - - 0 0 - 0.270 0.241 0.281 - - 0 - 0.00%
2014-05-09 0 0.750 0.670 0.750 - - 0 0 - 0.270 0.241 0.270 - - 0 - 0.00%
2014-05-08 0 0.750 0.670 0.780 - - 0 0 - 0.270 0.241 0.281 - - 0 - 0.00%
2014-05-07 0 0.750 0.700 0.750 0.750 0.750 2,000 1,500 0.7500 0.270 0.252 0.270 0.270 0.270 5,552 0.2702 1.35%
2014-05-05 0 0.740 0.720 0.740 0.720 0.740 36,000 26,400 0.7333 0.267 0.259 0.267 0.259 0.267 99,944 0.2641 -5.13%
2014-05-02 0 0.780 0.710 0.790 - - 0 0 - 0.281 0.256 0.285 - - 0 - 0.00%
2014-04-30 0 0.780 0.710 0.790 - - 0 0 - 0.281 0.256 0.285 - - 0 - 0.00%
2014-04-29 0 0.780 0.710 0.780 - - 0 0 - 0.281 0.256 0.281 - - 0 - 0.00%
2014-04-28 0 0.780 0.720 0.790 - - 0 0 - 0.281 0.259 0.285 - - 0 - 0.00%
2014-04-25 0 0.780 0.740 0.790 0.780 0.780 50,000 39,000 0.7800 0.281 0.267 0.285 0.281 0.281 138,810 0.2810 0.00%
2014-04-24 0 0.780 0.740 0.790 - - 0 0 - 0.281 0.267 0.285 - - 0 - 0.00%
2014-04-23 0 0.780 0.780 0.790 0.770 0.780 56,000 43,660 0.7796 0.281 0.281 0.285 0.277 0.281 155,468 0.2808 4.00%
2014-04-22 0 0.750 0.730 0.770 0.740 0.780 500,000 378,780 0.7576 0.270 0.263 0.277 0.267 0.281 1,388,105 0.2729 0.00%
2014-04-17 0 0.750 0.720 0.760 0.700 0.760 34,000 24,680 0.7259 0.270 0.259 0.274 0.252 0.274 94,391 0.2615 0.00%
2014-04-16 0 0.750 0.680 0.760 - - 0 0 - 0.270 0.245 0.274 - - 0 - 0.00%
2014-04-15 0 0.750 0.640 0.770 - - 0 0 - 0.270 0.231 0.277 - - 0 - 0.00%
2014-04-14 0 0.750 0.680 0.770 0.690 0.760 580,000 435,100 0.7502 0.270 0.245 0.277 0.249 0.274 1,610,201 0.2702 1.35%
2014-04-11 0 0.740 0.660 0.750 0.730 0.740 1,100,000 809,000 0.7355 0.267 0.238 0.270 0.263 0.267 3,053,830 0.2649 1.37%
2014-04-10 0 0.730 0.680 0.730 0.730 0.740 190,000 140,280 0.7383 0.263 0.245 0.263 0.263 0.267 527,480 0.2659 0.00%
2014-04-09 0 0.730 0.640 0.730 - - 0 0 - 0.263 0.231 0.263 - - 0 - 0.00%
2014-04-08 0 0.730 0.670 0.730 - - 0 0 - 0.263 0.241 0.263 - - 0 - 0.00%
2014-04-07 0 0.730 0.630 0.740 - - 0 0 - 0.263 0.227 0.267 - - 0 - 0.00%
2014-04-04 0 0.730 0.710 0.730 - - 0 0 - 0.263 0.256 0.263 - - 0 - -2.67%
2014-04-03 0 0.750 0.730 0.770 0.750 0.750 16,000 12,000 0.7500 0.270 0.263 0.277 0.270 0.270 44,419 0.2702 5.63%
2014-04-02 0 0.710 0.670 0.710 0.710 0.710 2,000 1,420 0.7100 0.256 0.241 0.256 0.256 0.256 5,552 0.2557 1.43%
2014-04-01 0 0.700 0.630 0.820 - - 0 0 - 0.252 0.227 0.295 - - 0 - 0.00%
2014-03-31 0 0.700 0.620 0.730 - - 0 0 - 0.252 0.223 0.263 - - 0 - 0.00%
2014-03-28 0 0.700 0.650 0.730 - - 0 0 - 0.252 0.234 0.263 - - 0 - 0.00%
2014-03-27 0 0.700 0.660 0.730 - - 0 0 - 0.252 0.238 0.263 - - 0 - 0.00%
2014-03-26 0 0.700 0.620 0.730 0.700 0.700 56,000 39,200 0.7000 0.252 0.223 0.263 0.252 0.252 155,468 0.2521 0.00%
2014-03-25 0 0.700 0.630 0.700 0.700 0.700 42,000 29,400 0.7000 0.252 0.227 0.252 0.252 0.252 116,601 0.2521 -1.41%
2014-03-24 0 0.710 0.710 0.750 - - 0 0 - 0.256 0.256 0.270 - - 0 - 1.43%
2014-03-21 0 0.700 0.620 0.700 - - 0 0 - 0.252 0.223 0.252 - - 0 - 0.00%
2014-03-20 0 0.700 0.610 0.710 - - 0 0 - 0.252 0.220 0.256 - - 0 - 0.00%
2014-03-19 0 0.700 0.640 0.700 - - 0 0 - 0.252 0.231 0.252 - - 0 - 0.00%
2014-03-18 0 0.700 0.620 0.700 - - 0 0 - 0.252 0.223 0.252 - - 0 - 0.00%
2014-03-17 0 0.700 0.640 0.700 - - 0 0 - 0.252 0.231 0.252 - - 0 - 0.00%
2014-03-14 0 0.700 0.630 0.710 - - 2,000 1,420 0.7100 0.252 0.227 0.256 - - 5,552 0.2557 0.00%
2014-03-13 0 0.700 0.660 0.700 - - 0 0 - 0.252 0.238 0.252 - - 0 - 0.00%
2014-03-12 0 0.700 0.660 0.700 - - 0 0 - 0.252 0.238 0.252 - - 0 - 0.00%
2014-03-11 0 0.700 0.660 0.700 - - 0 0 - 0.252 0.238 0.252 - - 0 - 0.00%
2014-03-10 0 0.700 0.670 0.700 - - 0 0 - 0.252 0.241 0.252 - - 0 - -1.41%
2014-03-07 0 0.710 0.680 0.710 - - 0 0 - 0.256 0.245 0.256 - - 0 - -1.39%
2014-03-06 0 0.720 0.690 0.730 0.720 0.720 2,000 1,440 0.7200 0.259 0.249 0.263 0.259 0.259 5,552 0.2593 1.41%
2014-03-05 0 0.710 0.690 0.720 - - 0 0 - 0.256 0.249 0.259 - - 0 - 0.00%
2014-03-04 0 0.710 0.710 0.730 0.690 0.690 2,000 1,380 0.6900 0.256 0.256 0.263 0.249 0.249 5,552 0.2485 -2.74%
2014-03-03 0 0.730 0.690 0.730 - - 0 0 - 0.263 0.249 0.263 - - 0 - 0.00%
2014-02-28 0 0.730 0.730 0.740 - - 0 0 - 0.263 0.263 0.267 - - 0 - 1.39%
2014-02-27 0 0.720 0.680 0.740 0.720 0.720 2,000 1,440 0.7200 0.259 0.245 0.267 0.259 0.259 5,552 0.2593 -1.37%
2014-02-26 0 0.730 0.710 0.730 0.730 0.730 14,000 10,220 0.7300 0.263 0.256 0.263 0.263 0.263 38,867 0.2629 2.82%
2014-02-25 0 0.710 0.710 0.720 0.660 0.710 200,000 137,680 0.6884 0.256 0.256 0.259 0.238 0.256 555,242 0.2480 -1.39%
2014-02-24 0 0.720 0.720 0.740 - - 0 0 - 0.259 0.259 0.267 - - 0 - 1.41%
2014-02-21 0 0.710 0.680 0.720 0.650 0.710 210,000 141,620 0.6744 0.256 0.245 0.259 0.234 0.256 583,004 0.2429 -1.39%
2014-02-20 0 0.720 0.720 0.730 0.660 0.730 318,000 224,320 0.7054 0.259 0.259 0.263 0.238 0.263 882,834 0.2541 -1.37%
2014-02-19 0 0.730 0.660 0.730 - - 0 0 - 0.263 0.238 0.263 - - 0 - 0.00%
2014-02-18 0 0.730 0.660 0.730 - - 0 0 - 0.263 0.238 0.263 - - 0 - 0.00%
2014-02-17 0 0.730 0.660 0.730 - - 0 0 - 0.263 0.238 0.263 - - 0 - 0.00%
2014-02-14 0 0.730 0.660 0.730 - - 0 0 - 0.263 0.238 0.263 - - 0 - 0.00%
2014-02-13 0 0.730 0.670 0.730 - - 0 0 - 0.263 0.241 0.263 - - 0 - 0.00%
2014-02-12 0 0.730 0.700 0.730 - - 0 0 - 0.263 0.252 0.263 - - 0 - 0.00%
2014-02-11 0 0.730 0.670 0.740 0.730 0.730 2,000 1,460 0.7300 0.263 0.241 0.267 0.263 0.263 5,552 0.2629 1.39%
2014-02-10 0 0.720 0.720 0.730 0.710 0.740 76,000 56,080 0.7379 0.259 0.259 0.263 0.256 0.267 210,992 0.2658 -1.37%
2014-02-07 0 0.730 0.700 0.730 - - 0 0 - 0.263 0.252 0.263 - - 0 - 0.00%
2014-02-06 0 0.730 0.700 0.730 0.730 0.730 100,000 73,000 0.7300 0.263 0.252 0.263 0.263 0.263 277,621 0.2629 0.00%
2014-02-05 0 0.730 0.730 0.750 - - 0 0 - 0.263 0.263 0.270 - - 0 - 1.39%
2014-02-04 0 0.720 0.670 0.720 - - 0 0 - 0.259 0.241 0.259 - - 0 - 0.00%
2014-01-30 0 0.720 0.700 0.740 - - 0 0 - 0.259 0.252 0.267 - - 0 - 0.00%
2014-01-29 0 0.720 0.720 0.740 - - 0 0 - 0.259 0.259 0.267 - - 0 - 1.41%
2014-01-28 0 0.710 0.710 0.730 0.640 0.730 14,000 9,520 0.6800 0.256 0.256 0.263 0.231 0.263 38,867 0.2449 -1.39%
2014-01-27 0 0.720 0.610 0.740 - - 0 0 - 0.259 0.220 0.267 - - 0 - 0.00%
2014-01-24 0 0.720 0.680 0.740 - - 0 0 - 0.259 0.245 0.267 - - 0 - 0.00%
2014-01-23 0 0.720 0.710 0.740 0.720 0.740 158,000 115,780 0.7328 0.259 0.256 0.267 0.259 0.267 438,641 0.2640 -2.70%
2014-01-22 0 0.740 0.710 0.740 0.670 0.740 238,000 166,560 0.6998 0.267 0.256 0.267 0.241 0.267 660,738 0.2521 1.37%
2014-01-21 0 0.730 0.730 0.750 0.730 0.730 46,000 33,580 0.7300 0.263 0.263 0.270 0.263 0.263 127,706 0.2629 0.00%
2014-01-20 0 0.730 0.730 0.760 0.730 0.730 10,000 7,300 0.7300 0.263 0.263 0.274 0.263 0.263 27,762 0.2629 1.39%
2014-01-17 0 0.720 0.670 0.720 0.730 0.730 10,000 7,300 0.7300 0.259 0.241 0.259 0.263 0.263 27,762 0.2629 0.00%
2014-01-16 0 0.720 0.720 0.740 - - 0 0 - 0.259 0.259 0.267 - - 0 - 1.41%
2014-01-15 0 0.710 0.650 0.740 - - 0 0 - 0.256 0.234 0.267 - - 0 - 0.00%
2014-01-14 0 0.710 0.660 0.740 - - 0 0 - 0.256 0.238 0.267 - - 0 - 0.00%
2014-01-13 0 0.710 0.680 0.720 0.710 0.710 102,000 72,420 0.7100 0.256 0.245 0.259 0.256 0.256 283,173 0.2557 -1.39%
2014-01-10 0 0.720 0.660 0.720 0.730 0.730 2,000 1,460 0.7300 0.259 0.238 0.259 0.263 0.263 5,552 0.2629 0.00%
2014-01-09 0 0.720 0.650 0.740 - - 0 0 - 0.259 0.234 0.267 - - 0 - 0.00%
2014-01-08 0 0.720 0.720 0.730 - - 0 0 - 0.259 0.259 0.263 - - 0 - 0.00%
2014-01-07 0 0.720 0.650 0.720 0.720 0.750 62,000 45,400 0.7323 0.259 0.234 0.259 0.259 0.270 172,125 0.2638 1.41%
2014-01-06 0 0.710 0.640 0.750 - - 0 0 - 0.256 0.231 0.270 - - 0 - 0.00%
2014-01-03 0 0.710 0.660 0.740 - - 0 0 - 0.256 0.238 0.267 - - 0 - 0.00%
2014-01-02 0 0.710 0.660 0.750 - - 0 0 - 0.256 0.238 0.270 - - 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 0.256 0.238 0.267 0.249 0.256 4,330,886 0.2521 2.90%
2013-12-30 0 0.690 0.660 0.720 0.620 0.690 1,038,000 710,260 0.6843 0.249 0.238 0.259 0.223 0.249 2,881,705 0.2465 1.47%
2013-12-27 0 0.680 0.630 0.720 - - 0 0 - 0.245 0.227 0.259 - - 0 - 0.00%
2013-12-24 0 0.680 0.640 0.740 - - 0 0 - 0.245 0.231 0.267 - - 0 - 0.00%
2013-12-23 0 0.680 0.660 0.680 0.640 0.700 68,000 45,420 0.6679 0.245 0.238 0.245 0.231 0.252 188,782 0.2406 -2.86%
2013-12-20 0 0.700 0.690 0.730 0.700 0.700 52,000 36,400 0.7000 0.252 0.249 0.263 0.252 0.252 144,363 0.2521 0.00%
2013-12-19 0 0.700 0.690 0.730 0.660 0.750 938,000 689,560 0.7351 0.252 0.249 0.263 0.238 0.270 2,604,084 0.2648 0.00%
2013-12-18 0 0.700 0.640 0.700 0.700 0.700 154,000 107,800 0.7000 0.252 0.231 0.252 0.252 0.252 427,536 0.2521 1.45%
2013-12-17 0 0.690 0.650 0.700 - - 2,000 1,400 0.7000 0.249 0.234 0.252 - - 5,552 0.2521 0.00%
2013-12-16 0 0.690 0.650 0.730 - - 0 0 - 0.249 0.234 0.263 - - 0 - 0.00%
2013-12-13 0 0.690 0.690 0.720 0.660 0.680 132,000 89,720 0.6797 0.249 0.249 0.259 0.238 0.245 366,460 0.2448 6.15%
2013-12-12 0 0.650 0.630 0.710 0.640 0.660 56,000 36,240 0.6471 0.234 0.227 0.256 0.231 0.238 155,468 0.2331 -5.80%
2013-12-11 0 0.690 0.650 0.690 - - 0 0 - 0.249 0.234 0.249 - - 0 - 0.00%
2013-12-10 0 0.690 0.640 0.690 - - 0 0 - 0.249 0.231 0.249 - - 0 - 0.00%
2013-12-09 0 0.690 0.640 0.710 - - 0 0 - 0.249 0.231 0.256 - - 0 - 0.00%
2013-12-06 0 0.690 0.650 0.690 0.690 0.690 32,000 22,080 0.6900 0.249 0.234 0.249 0.249 0.249 88,839 0.2485 1.47%
2013-12-05 0 0.680 0.650 0.680 0.650 0.710 526,000 361,340 0.6870 0.245 0.234 0.245 0.234 0.256 1,460,286 0.2474 0.00%
2013-12-04 0 0.680 0.680 0.710 - - 0 0 - 0.245 0.245 0.256 - - 0 - 1.49%
2013-12-03 0 0.670 0.660 0.720 - - 0 0 - 0.241 0.238 0.259 - - 0 - 0.00%
2013-12-02 0 0.670 0.660 0.690 0.660 0.670 172,000 114,840 0.6677 0.241 0.238 0.249 0.238 0.241 477,508 0.2405 -8.22%
2013-11-29 0 0.730 0.650 0.730 - - 0 0 - 0.263 0.234 0.263 - - 0 - -1.35%
2013-11-28 0 0.740 0.620 0.740 - - 0 0 - 0.267 0.223 0.267 - - 0 - 0.00%
2013-11-27 0 0.740 0.660 0.740 0.730 0.740 48,000 35,380 0.7371 0.267 0.238 0.267 0.263 0.267 133,258 0.2655 5.71%
2013-11-26 0 0.700 0.640 0.720 - - 0 0 - 0.252 0.231 0.259 - - 0 - 0.00%
2013-11-25 0 0.700 0.650 0.730 - - 0 0 - 0.252 0.234 0.263 - - 0 - 0.00%
2013-11-22 0 0.700 0.650 0.710 0.690 0.700 12,000 8,300 0.6917 0.252 0.234 0.256 0.249 0.252 33,315 0.2491 -2.78%
2013-11-21 0 0.720 0.640 0.750 - - 0 0 - 0.259 0.231 0.270 - - 0 - 0.00%
2013-11-20 0 0.720 0.660 0.720 - - 0 0 - 0.259 0.238 0.259 - - 0 - -1.37%
2013-11-19 0 0.730 0.660 0.730 0.610 0.730 884,000 581,640 0.6580 0.263 0.238 0.263 0.220 0.263 2,454,169 0.2370 5.80%
2013-11-18 0 0.690 0.630 0.690 0.650 0.750 58,000 40,000 0.6897 0.249 0.227 0.249 0.234 0.270 161,020 0.2484 6.15%
2013-11-15 0 0.650 0.610 0.650 0.650 0.650 2,000 1,300 0.6500 0.234 0.220 0.234 0.234 0.234 5,552 0.2341 1.56%
2013-11-14 0 0.640 0.600 0.660 - - 0 0 - 0.231 0.216 0.238 - - 0 - 0.00%
2013-11-13 0 0.640 0.630 0.680 0.640 0.650 108,000 69,720 0.6456 0.231 0.227 0.245 0.231 0.234 299,831 0.2325 -5.88%
2013-11-12 0 0.680 0.620 0.680 0.680 0.700 64,000 43,960 0.6869 0.245 0.223 0.245 0.245 0.252 177,677 0.2474 6.25%
2013-11-11 0 0.640 0.610 0.670 - - 0 0 - 0.231 0.220 0.241 - - 0 - 0.00%
2013-11-08 0 0.640 0.610 0.640 0.640 0.640 2,000 1,280 0.6400 0.231 0.220 0.231 0.231 0.231 5,552 0.2305 1.59%
2013-11-07 0 0.630 0.610 0.630 0.620 0.630 92,000 57,260 0.6224 0.227 0.220 0.227 0.223 0.227 255,411 0.2242 1.61%
2013-11-06 0 0.620 0.620 0.640 0.590 0.630 376,000 227,960 0.6063 0.223 0.223 0.231 0.213 0.227 1,043,855 0.2184 -7.46%
2013-11-05 0 0.670 0.610 0.680 0.640 0.720 110,000 72,300 0.6573 0.241 0.220 0.245 0.231 0.259 305,383 0.2368 4.69%
2013-11-04 0 0.640 0.590 0.780 - - 0 0 - 0.231 0.213 0.281 - - 0 - 0.00%
2013-11-01 0 0.640 0.590 0.680 - - 0 0 - 0.231 0.213 0.245 - - 0 - 0.00%
2013-10-31 0 0.640 0.590 0.680 - - 0 0 - 0.231 0.213 0.245 - - 0 - 0.00%
2013-10-30 0 0.640 0.610 0.720 - - 0 0 - 0.231 0.220 0.259 - - 0 - 0.00%
2013-10-29 0 0.640 0.590 0.720 - - 0 0 - 0.231 0.213 0.259 - - 0 - 0.00%
2013-10-28 0 0.640 0.580 0.680 - - 0 0 - 0.231 0.209 0.245 - - 0 - 0.00%
2013-10-25 0 0.640 0.610 0.680 - - 0 0 - 0.231 0.220 0.245 - - 0 - 0.00%
2013-10-24 0 0.640 0.640 0.690 0.620 0.650 30,000 19,020 0.6340 0.231 0.231 0.249 0.223 0.234 83,286 0.2284 4.92%
2013-10-23 0 0.610 0.610 0.670 0.610 0.610 2,000 1,220 0.6100 0.220 0.220 0.241 0.220 0.220 5,552 0.2197 3.39%
2013-10-22 0 0.590 0.590 0.650 0.580 0.610 58,000 34,540 0.5955 0.213 0.213 0.234 0.209 0.220 161,020 0.2145 -7.81%
2013-10-21 0 0.640 0.600 0.680 0.610 0.640 298,000 182,380 0.6120 0.231 0.216 0.245 0.220 0.231 827,310 0.2204 0.00%
2013-10-18 0 0.640 0.630 0.650 0.600 0.650 32,000 20,280 0.6338 0.231 0.227 0.234 0.216 0.234 88,839 0.2283 -1.54%
2013-10-17 0 0.650 0.610 0.680 - - 0 0 - 0.234 0.220 0.245 - - 0 - 0.00%
2013-10-16 0 0.650 0.610 0.730 - - 0 0 - 0.234 0.220 0.263 - - 0 - 0.00%
2013-10-15 0 0.650 0.610 0.730 - - 0 0 - 0.234 0.220 0.263 - - 0 - 0.00%
2013-10-11 0 0.650 0.610 0.700 0.650 0.650 32,000 20,800 0.6500 0.234 0.220 0.252 0.234 0.234 88,839 0.2341 1.56%
2013-10-10 0 0.640 0.580 0.680 - - 0 0 - 0.231 0.209 0.245 - - 0 - 0.00%
2013-10-09 0 0.640 0.590 0.720 - - 0 0 - 0.231 0.213 0.259 - - 0 - 0.00%
2013-10-08 0 0.640 0.600 0.650 - - 0 0 - 0.231 0.216 0.234 - - 0 - 0.00%
2013-10-07 0 0.640 0.600 0.640 - - 0 0 - 0.231 0.216 0.231 - - 0 - -1.54%
2013-10-04 0 0.650 0.580 0.650 - - 0 0 - 0.234 0.209 0.234 - - 0 - 0.00%
2013-10-03 0 0.650 0.620 0.650 - - 0 0 - 0.234 0.223 0.234 - - 0 - 0.00%
2013-10-02 0 0.650 0.620 0.670 0.650 0.670 344,000 228,000 0.6628 0.234 0.223 0.241 0.234 0.241 955,016 0.2387 3.17%
2013-09-30 0 0.630 0.570 0.650 - - 0 0 - 0.227 0.205 0.234 - - 0 - 0.00%
2013-09-27 0 0.630 0.580 0.630 - - 0 0 - 0.227 0.209 0.227 - - 0 - -1.56%
2013-09-26 0 0.640 0.550 0.650 - - 0 0 - 0.231 0.198 0.234 - - 0 - 0.00%
2013-09-25 0 0.640 0.570 0.650 - - 0 0 - 0.231 0.205 0.234 - - 0 - 0.00%
2013-09-24 0 0.640 0.590 0.650 - - 0 0 - 0.231 0.213 0.234 - - 0 - 0.00%
2013-09-23 0 0.640 0.600 0.640 0.640 0.640 2,000 1,280 0.6400 0.231 0.216 0.231 0.231 0.231 5,552 0.2305 1.59%
2013-09-19 0 0.630 0.570 0.630 - - 0 0 - 0.227 0.205 0.227 - - 0 - 0.00%
2013-09-18 0 0.630 0.560 0.640 - - 0 0 - 0.227 0.202 0.231 - - 0 - 0.00%
2013-09-17 0 0.630 0.610 0.640 0.630 0.630 38,000 23,940 0.6300 0.227 0.220 0.231 0.227 0.227 105,496 0.2269 5.00%
2013-09-16 0 0.620 0.620 0.640 0.600 0.600 4,000 2,400 0.6000 0.216 0.216 0.223 0.209 0.209 11,475 0.2092 -6.06%
2013-09-13 0 0.660 0.580 0.660 - - 0 0 - 0.230 0.202 0.230 - - 0 - 0.00%
2013-09-12 0 0.660 0.570 0.660 - - 0 0 - 0.230 0.199 0.230 - - 0 - 0.00%
2013-09-11 0 0.660 0.570 0.660 - - 0 0 - 0.230 0.199 0.230 - - 0 - 0.00%
2013-09-10 0 0.660 0.590 0.660 - - 0 0 - 0.230 0.206 0.230 - - 0 - 0.00%
2013-09-09 0 0.660 0.570 0.660 - - 0 0 - 0.230 0.199 0.230 - - 0 - 0.00%
2013-09-06 0 0.660 0.570 0.660 0.670 0.670 2,000 1,340 0.6700 0.230 0.199 0.230 0.234 0.234 5,737 0.2336 10.00%
2013-09-05 0 0.600 0.560 0.660 - - 0 0 - 0.209 0.195 0.230 - - 0 - 0.00%
2013-09-04 0 0.600 0.600 0.660 0.580 0.580 4,000 2,320 0.5800 0.209 0.209 0.230 0.202 0.202 11,475 0.2022 1.69%
2013-09-03 0 0.590 0.580 0.590 0.580 0.590 84,000 49,540 0.5898 0.206 0.202 0.206 0.202 0.206 240,975 0.2056 -1.67%
2013-09-02 0 0.600 0.570 0.630 - - 0 0 - 0.209 0.199 0.220 - - 0 - 0.00%
2013-08-30 0 0.600 0.570 0.610 0.560 0.600 86,000 49,500 0.5756 0.209 0.199 0.213 0.195 0.209 246,712 0.2006 0.00%
2013-08-29 0 0.600 0.540 0.620 0.600 0.600 8,000 4,800 0.6000 0.209 0.188 0.216 0.209 0.209 22,950 0.2092 0.00%
2013-08-28 0 0.600 0.540 0.660 - - 0 0 - 0.209 0.188 0.230 - - 0 - 0.00%
2013-08-27 0 0.600 0.600 0.650 - - 0 0 - 0.209 0.209 0.227 - - 0 - 1.69%
2013-08-26 0 0.590 0.540 0.610 - - 0 0 - 0.206 0.188 0.213 - - 0 - 0.00%
2013-08-23 0 0.590 0.590 0.610 0.560 0.560 140,000 78,400 0.5600 0.206 0.206 0.213 0.195 0.195 401,625 0.1952 -1.67%
2013-08-22 0 0.600 0.560 0.600 - - 0 0 - 0.209 0.195 0.209 - - 0 - -1.64%
2013-08-21 0 0.610 0.530 0.610 - - 0 0 - 0.213 0.185 0.213 - - 0 - 0.00%
2013-08-20 0 0.610 0.550 0.620 - - 0 0 - 0.213 0.192 0.216 - - 0 - 0.00%
2013-08-19 0 0.610 0.610 0.690 0.590 0.590 78,000 46,020 0.5900 0.213 0.213 0.241 0.206 0.206 223,762 0.2057 -1.61%
2013-08-16 0 0.620 0.580 0.650 - - 0 0 - 0.216 0.202 0.227 - - 0 - 0.00%
2013-08-15 0 0.620 0.580 0.650 - - 0 0 - 0.216 0.202 0.227 - - 0 - 0.00%
2013-08-13 0 0.620 0.590 0.690 - - 0 0 - 0.216 0.206 0.241 - - 0 - 0.00%
2013-08-12 0 0.620 0.590 0.640 0.620 0.620 2,000 1,240 0.6200 0.216 0.206 0.223 0.216 0.216 5,737 0.2161 1.64%
2013-08-09 0 0.610 0.600 0.640 - - 0 0 - 0.213 0.209 0.223 - - 0 - 0.00%
2013-08-08 0 0.610 0.600 0.640 - - 0 0 - 0.213 0.209 0.223 - - 0 - 0.00%
2013-08-07 0 0.610 0.600 0.610 0.560 0.620 112,000 63,400 0.5661 0.213 0.209 0.213 0.195 0.216 321,300 0.1973 -4.69%
2013-08-06 0 0.640 0.620 0.640 0.640 0.640 60,000 38,400 0.6400 0.223 0.216 0.223 0.223 0.223 172,125 0.2231 -1.54%
2013-08-05 0 0.650 0.570 0.650 - - 0 0 - 0.227 0.199 0.227 - - 0 - 0.00%
2013-08-02 0 0.650 0.590 0.650 - - 0 0 - 0.227 0.206 0.227 - - 0 - 0.00%
2013-08-01 0 0.650 0.620 0.650 - - 0 0 - 0.227 0.216 0.227 - - 0 - 0.00%
2013-07-31 0 0.650 0.600 0.650 - - 0 0 - 0.227 0.209 0.227 - - 0 - 0.00%
2013-07-30 0 0.650 0.620 0.690 0.650 0.650 54,000 35,100 0.6500 0.227 0.216 0.241 0.227 0.227 154,912 0.2266 -1.52%
2013-07-29 0 0.660 0.600 0.660 - - 0 0 - 0.230 0.209 0.230 - - 0 - 0.00%
2013-07-26 0 0.660 0.590 0.660 - - 400 220 0.5500 0.230 0.206 0.230 - - 1,147 0.1917 0.00%
2013-07-25 0 0.660 0.620 0.660 0.660 0.660 2,000 1,320 0.6600 0.230 0.216 0.230 0.230 0.230 5,737 0.2301 8.20%
2013-07-24 0 0.610 0.590 0.670 - - 4,000 2,480 0.6200 0.213 0.206 0.234 - - 11,475 0.2161 0.00%
2013-07-23 0 0.610 0.600 0.640 0.550 0.640 20,000 11,580 0.5790 0.213 0.209 0.223 0.192 0.223 57,375 0.2018 -7.58%
2013-07-22 0 0.660 0.540 0.710 - - 0 0 - 0.230 0.188 0.247 - - 0 - 0.00%
2013-07-19 0 0.660 0.570 0.660 - - 0 0 - 0.230 0.199 0.230 - - 0 - -1.49%
2013-07-18 0 0.670 0.610 0.700 - - 0 0 - 0.234 0.213 0.244 - - 0 - 0.00%
2013-07-17 0 0.670 0.630 0.700 - - 0 0 - 0.234 0.220 0.244 - - 0 - 0.00%
2013-07-16 0 0.670 0.670 0.680 0.650 0.670 4,000 2,640 0.6600 0.234 0.234 0.237 0.227 0.234 11,475 0.2301 1.52%
2013-07-15 0 0.660 0.660 0.690 - - 0 0 - 0.230 0.230 0.241 - - 0 - 1.54%
2013-07-12 0 0.650 0.650 0.700 - - 2,000 1,340 0.6700 0.227 0.227 0.244 - - 5,737 0.2336 0.00%
2013-07-11 0 0.650 0.640 0.690 0.580 0.710 16,000 10,100 0.6313 0.227 0.223 0.241 0.202 0.247 45,900 0.2200 -4.41%
2013-07-10 0 0.680 0.620 0.700 0.680 0.680 2,000 1,360 0.6800 0.237 0.216 0.244 0.237 0.237 5,737 0.2370 1.49%
2013-07-09 0 0.670 0.620 0.730 - - 0 0 - 0.234 0.216 0.254 - - 0 - 0.00%
2013-07-08 0 0.670 0.620 0.700 - - 0 0 - 0.234 0.216 0.244 - - 0 - 0.00%
2013-07-05 0 0.670 0.600 0.700 0.670 0.670 10,000 6,700 0.6700 0.234 0.209 0.244 0.234 0.234 28,687 0.2336 1.52%
2013-07-04 0 0.660 0.620 0.680 - - 2,000 1,360 0.6800 0.230 0.216 0.237 - - 5,737 0.2370 0.00%
2013-07-03 0 0.660 0.620 0.700 - - 0 0 - 0.230 0.216 0.244 - - 0 - 0.00%
2013-07-02 0 0.660 0.660 0.700 0.610 0.610 2,000 1,220 0.6100 0.230 0.230 0.244 0.213 0.213 5,737 0.2126 -5.71%
2013-06-28 0 0.700 0.610 0.700 - - 0 0 - 0.244 0.213 0.244 - - 0 - 0.00%
2013-06-27 0 0.700 0.610 0.700 - - 0 0 - 0.244 0.213 0.244 - - 0 - 0.00%
2013-06-26 0 0.700 0.610 0.720 - - 0 0 - 0.244 0.213 0.251 - - 0 - 0.00%
2013-06-25 0 0.700 0.610 0.720 - - 0 0 - 0.244 0.213 0.251 - - 0 - 0.00%
2013-06-24 0 0.700 0.610 0.700 - - 0 0 - 0.244 0.213 0.244 - - 0 - 0.00%
2013-06-21 0 0.700 0.610 0.700 - - 0 0 - 0.244 0.213 0.244 - - 0 - 0.00%
2013-06-20 0 0.700 0.630 0.710 - - 0 0 - 0.244 0.220 0.247 - - 0 - 0.00%
2013-06-19 0 0.700 0.620 0.720 - - 0 0 - 0.244 0.216 0.251 - - 0 - 0.00%
2013-06-18 0 0.700 0.630 0.720 - - 0 0 - 0.244 0.220 0.251 - - 0 - 0.00%
2013-06-17 0 0.700 0.640 0.720 - - 0 0 - 0.244 0.223 0.251 - - 0 - 0.00%
2013-06-14 0 0.700 0.620 0.700 - - 0 0 - 0.244 0.216 0.244 - - 0 - 0.00%
2013-06-13 0 0.700 0.610 0.710 - - 0 0 - 0.244 0.213 0.247 - - 0 - 0.00%
2013-06-11 0 0.700 0.630 0.700 - - 0 0 - 0.244 0.220 0.244 - - 0 - 0.00%
2013-06-10 0 0.700 0.620 0.700 - - 0 0 - 0.244 0.216 0.244 - - 0 - 0.00%
2013-06-07 0 0.700 0.620 0.720 - - 0 0 - 0.244 0.216 0.251 - - 0 - 0.00%
2013-06-06 0 0.700 0.630 0.720 - - 0 0 - 0.244 0.220 0.251 - - 0 - 0.00%
2013-06-05 0 0.700 0.640 0.720 - - 0 0 - 0.244 0.223 0.251 - - 0 - 0.00%
2013-06-04 0 0.700 0.620 0.720 - - 0 0 - 0.244 0.216 0.251 - - 0 - 0.00%
2013-06-03 0 0.700 0.620 0.710 - - 0 0 - 0.244 0.216 0.247 - - 0 - 0.00%
2013-05-31 0 0.700 0.640 0.700 - - 0 0 - 0.244 0.223 0.244 - - 0 - -2.78%
2013-05-30 0 0.720 0.640 0.720 - - 0 0 - 0.251 0.223 0.251 - - 0 - 0.00%
2013-05-29 0 0.720 0.650 0.720 - - 0 0 - 0.251 0.227 0.251 - - 0 - 0.00%
2013-05-28 0 0.720 0.660 0.720 0.750 0.750 2,000 1,500 0.7500 0.251 0.230 0.251 0.261 0.261 5,737 0.2614 7.46%
2013-05-27 0 0.710 0.670 0.730 - - 0 0 - 0.234 0.220 0.240 - - 0 - 0.00%
2013-05-24 0 0.710 0.680 0.730 0.710 0.710 50,000 35,500 0.7100 0.234 0.224 0.240 0.234 0.234 152,001 0.2336 0.00%
2013-05-23 0 0.710 0.670 0.710 0.710 0.710 2,000 1,420 0.7100 0.234 0.220 0.234 0.234 0.234 6,080 0.2336 1.43%
2013-05-22 0 0.700 0.680 0.700 0.650 0.790 484,000 320,940 0.6631 0.230 0.224 0.230 0.214 0.260 1,471,369 0.2181 -6.67%
2013-05-21 0 0.750 0.680 0.770 - - 0 0 - 0.247 0.224 0.253 - - 0 - 0.00%
2013-05-20 0 0.750 0.670 0.750 - - 0 0 - 0.247 0.220 0.247 - - 0 - 0.00%
2013-05-16 0 0.750 0.680 0.750 0.730 0.790 22,000 16,180 0.7355 0.247 0.224 0.247 0.240 0.260 66,880 0.2419 8.70%
2013-05-15 0 0.690 0.630 0.730 - - 0 0 - 0.227 0.207 0.240 - - 0 - 0.00%
2013-05-14 0 0.690 0.680 0.730 0.670 0.690 58,000 39,660 0.6838 0.227 0.224 0.240 0.220 0.227 176,321 0.2249 -1.43%
2013-05-13 0 0.700 0.680 0.700 0.700 0.700 2,000 1,400 0.7000 0.230 0.224 0.230 0.230 0.230 6,080 0.2303 1.45%
2013-05-10 0 0.690 0.690 0.710 - - 0 0 - 0.227 0.227 0.234 - - 0 - 1.47%
2013-05-09 0 0.680 0.680 0.700 0.680 0.690 1,080,000 734,420 0.6800 0.224 0.224 0.230 0.224 0.227 3,283,219 0.2237 1.49%
2013-05-08 0 0.670 0.670 0.700 0.660 0.720 74,000 49,180 0.6646 0.220 0.220 0.230 0.217 0.237 224,961 0.2186 -4.29%
2013-05-07 0 0.700 0.680 0.710 0.700 0.700 50,000 35,000 0.7000 0.230 0.224 0.234 0.230 0.230 152,001 0.2303 -1.41%
2013-05-06 0 0.710 0.700 0.710 0.710 0.720 1,826,000 1,311,220 0.7181 0.234 0.230 0.234 0.234 0.237 5,551,073 0.2362 0.00%
2013-05-03 0 0.710 0.640 0.710 - - 0 0 - 0.234 0.211 0.234 - - 0 - 0.00%
2013-05-02 0 0.710 0.710 0.730 - - 0 0 - 0.234 0.234 0.240 - - 0 - 1.43%
2013-04-30 0 0.700 0.670 0.710 0.670 0.740 632,000 430,380 0.6810 0.230 0.220 0.234 0.220 0.243 1,921,291 0.2240 -1.41%
2013-04-29 0 0.710 0.650 0.720 - - 0 0 - 0.234 0.214 0.237 - - 0 - 0.00%
2013-04-26 0 0.710 0.640 0.710 - - 0 0 - 0.234 0.211 0.234 - - 0 - 0.00%
2013-04-25 0 0.710 0.650 0.710 0.620 0.710 498,000 320,940 0.6445 0.234 0.214 0.234 0.204 0.234 1,513,929 0.2120 0.00%
2013-04-24 0 0.710 0.660 0.710 - - 0 0 - 0.234 0.217 0.234 - - 0 - 0.00%
2013-04-23 0 0.710 0.650 0.710 0.710 0.710 2,000 1,420 0.7100 0.234 0.214 0.234 0.234 0.234 6,080 0.2336 1.43%
2013-04-22 0 0.700 0.620 0.720 - - 0 0 - 0.230 0.204 0.237 - - 0 - 0.00%
2013-04-19 0 0.700 0.610 0.700 - - 0 0 - 0.230 0.201 0.230 - - 0 - 0.00%
2013-04-18 0 0.700 0.610 0.700 - - 0 0 - 0.230 0.201 0.230 - - 0 - 0.00%
2013-04-17 0 0.700 0.700 0.720 - - 0 0 - 0.230 0.230 0.237 - - 0 - 1.45%
2013-04-16 0 0.690 0.690 0.700 - - 0 0 - 0.227 0.227 0.230 - - 0 - 1.47%
2013-04-15 0 0.680 0.600 0.700 - - 0 0 - 0.224 0.197 0.230 - - 0 - 0.00%
2013-04-12 0 0.680 0.640 0.680 - - 0 0 - 0.224 0.211 0.224 - - 0 - 0.00%
2013-04-11 0 0.680 0.680 0.690 - - 0 0 - 0.224 0.224 0.227 - - 0 - 3.03%
2013-04-10 0 0.660 0.640 0.660 0.660 0.660 8,000 5,280 0.6600 0.217 0.211 0.217 0.217 0.217 24,320 0.2171 1.54%
2013-04-09 0 0.650 0.650 0.700 - - 0 0 - 0.214 0.214 0.230 - - 0 - 3.17%
2013-04-08 0 0.630 0.630 0.700 0.610 0.610 8,000 4,880 0.6100 0.207 0.207 0.230 0.201 0.201 24,320 0.2007 -10.00%
2013-04-05 0 0.700 0.610 0.700 - - 0 0 - 0.230 0.201 0.230 - - 0 - 0.00%
2013-04-03 0 0.700 0.640 0.710 - - 0 0 - 0.230 0.211 0.234 - - 0 - 0.00%
2013-04-02 0 0.700 0.630 0.710 - - 0 0 - 0.230 0.207 0.234 - - 0 - 0.00%
2013-03-28 0 0.700 0.650 0.700 - - 0 0 - 0.230 0.214 0.230 - - 0 - -1.41%
2013-03-27 0 0.710 0.660 0.710 - - 0 0 - 0.234 0.217 0.234 - - 0 - 0.00%
2013-03-26 0 0.710 0.670 0.710 - - 0 0 - 0.234 0.220 0.234 - - 0 - 0.00%
2013-03-25 0 0.710 0.660 0.720 - - 0 0 - 0.234 0.217 0.237 - - 0 - 0.00%
2013-03-22 0 0.710 0.660 0.720 - - 0 0 - 0.234 0.217 0.237 - - 0 - 0.00%
2013-03-21 0 0.710 0.670 0.720 0.710 0.710 2,000 1,420 0.7100 0.234 0.220 0.237 0.234 0.234 6,080 0.2336 1.43%
2013-03-20 0 0.700 0.670 0.710 0.700 0.700 40,000 28,000 0.7000 0.230 0.220 0.234 0.230 0.230 121,601 0.2303 -1.41%
2013-03-19 0 0.710 0.670 0.720 - - 0 0 - 0.234 0.220 0.237 - - 0 - 0.00%
2013-03-18 0 0.710 0.670 0.710 - - 0 0 - 0.234 0.220 0.234 - - 0 - 0.00%
2013-03-15 0 0.710 0.660 0.710 - - 0 0 - 0.234 0.217 0.234 - - 0 - 0.00%
2013-03-14 0 0.710 0.670 0.710 0.710 0.710 6,000 4,260 0.7100 0.234 0.220 0.234 0.234 0.234 18,240 0.2336 1.43%
2013-03-13 0 0.700 0.670 0.710 0.700 0.700 2,000 1,400 0.7000 0.230 0.220 0.234 0.230 0.230 6,080 0.2303 0.00%
2013-03-12 0 0.700 0.690 0.710 0.700 0.700 100,000 70,000 0.7000 0.230 0.227 0.234 0.230 0.230 304,002 0.2303 0.00%
2013-03-11 0 0.700 0.700 0.710 0.700 0.700 50,000 35,000 0.7000 0.230 0.230 0.234 0.230 0.230 152,001 0.2303 0.00%
2013-03-08 0 0.700 0.700 0.710 0.690 0.710 352,000 244,420 0.6944 0.230 0.230 0.234 0.227 0.234 1,070,086 0.2284 0.00%
2013-03-07 0 0.700 0.700 0.710 0.700 0.700 118,000 82,600 0.7000 0.230 0.230 0.234 0.230 0.230 358,722 0.2303 -1.41%
2013-03-06 0 0.710 0.700 0.710 0.670 0.710 212,000 145,440 0.6860 0.234 0.230 0.234 0.220 0.234 644,484 0.2257 1.43%
2013-03-05 0 0.700 0.700 0.710 - - 0 0 - 0.230 0.230 0.234 - - 0 - 1.45%
2013-03-04 0 0.690 0.680 0.710 - - 0 0 - 0.227 0.224 0.234 - - 0 - 0.00%
2013-03-01 0 0.690 0.690 0.700 0.690 0.700 82,000 56,620 0.6905 0.227 0.227 0.230 0.227 0.230 249,281 0.2271 1.47%
2013-02-28 0 0.680 0.680 0.710 0.650 0.660 8,000 5,240 0.6550 0.224 0.224 0.234 0.214 0.217 24,320 0.2155 -4.23%
2013-02-27 0 0.710 0.670 0.710 0.710 0.710 100,000 71,000 0.7100 0.234 0.220 0.234 0.234 0.234 304,002 0.2336 0.00%
2013-02-26 0 0.710 0.680 0.710 0.710 0.710 2,000 1,420 0.7100 0.234 0.224 0.234 0.234 0.234 6,080 0.2336 0.00%
2013-02-25 0 0.710 0.670 0.710 - - 0 0 - 0.234 0.220 0.234 - - 0 - 0.00%
2013-02-22 0 0.710 0.680 0.710 - - 0 0 - 0.234 0.224 0.234 - - 0 - 0.00%
2013-02-21 0 0.710 0.690 0.720 0.680 0.710 328,000 231,080 0.7045 0.234 0.227 0.237 0.224 0.234 997,126 0.2317 1.43%
2013-02-20 0 0.700 0.700 0.720 0.700 0.710 114,000 80,840 0.7091 0.230 0.230 0.237 0.230 0.234 346,562 0.2333 1.45%
2013-02-19 0 0.690 0.690 0.710 0.680 0.700 76,000 52,000 0.6842 0.227 0.227 0.234 0.224 0.230 231,041 0.2251 -1.43%
2013-02-18 0 0.700 0.700 0.720 - - 0 0 - 0.230 0.230 0.237 - - 0 - 1.45%
2013-02-15 0 0.690 0.680 0.710 - - 0 0 - 0.227 0.224 0.234 - - 0 - 0.00%
2013-02-14 0 0.690 0.690 0.710 - - 0 0 - 0.227 0.227 0.234 - - 0 - 0.00%
2013-02-08 0 0.690 0.680 0.710 0.670 0.700 296,000 202,260 0.6833 0.227 0.224 0.234 0.220 0.230 899,845 0.2248 0.00%
2013-02-07 0 0.690 0.690 0.720 0.690 0.690 6,000 4,140 0.6900 0.227 0.227 0.237 0.227 0.227 18,240 0.2270 -1.43%
2013-02-06 0 0.700 0.700 0.710 0.670 0.710 94,000 64,260 0.6836 0.230 0.230 0.234 0.220 0.234 285,762 0.2249 1.45%
2013-02-05 0 0.690 0.690 0.710 0.660 0.690 54,000 36,320 0.6726 0.227 0.227 0.234 0.217 0.227 164,161 0.2212 0.00%
2013-02-04 0 0.690 0.660 0.690 - - 0 0 - 0.227 0.217 0.227 - - 0 - 0.00%
2013-02-01 0 0.690 0.670 0.690 0.660 0.690 180,000 119,600 0.6644 0.227 0.220 0.227 0.217 0.227 547,203 0.2186 0.00%
2013-01-31 0 0.690 0.680 0.690 0.660 0.690 84,000 55,500 0.6607 0.227 0.224 0.227 0.217 0.227 255,362 0.2173 -1.43%
2013-01-30 0 0.700 0.700 0.710 0.650 0.700 240,000 164,520 0.6855 0.230 0.230 0.234 0.214 0.230 729,604 0.2255 -1.41%
2013-01-29 0 0.710 0.680 0.720 - - 0 0 - 0.234 0.224 0.237 - - 0 - 0.00%
2013-01-28 0 0.710 0.660 0.710 - - 0 0 - 0.234 0.217 0.234 - - 0 - 0.00%
2013-01-25 0 0.710 0.680 0.720 - - 0 0 - 0.234 0.224 0.237 - - 0 - 0.00%
2013-01-24 0 0.710 0.710 0.720 0.670 0.710 54,000 37,620 0.6967 0.234 0.234 0.237 0.220 0.234 164,161 0.2292 1.43%
2013-01-23 0 0.700 0.700 0.710 - - 0 0 - 0.230 0.230 0.234 - - 0 - 1.45%
2013-01-22 0 0.690 0.690 0.700 0.670 0.700 176,000 121,120 0.6882 0.227 0.227 0.230 0.220 0.230 535,043 0.2264 -4.17%
2013-01-21 0 0.720 0.680 0.720 - - 0 0 - 0.237 0.224 0.237 - - 0 - -1.37%
2013-01-18 0 0.730 0.730 0.740 0.700 0.760 808,000 588,720 0.7286 0.240 0.240 0.243 0.230 0.250 2,456,335 0.2397 4.29%
2013-01-17 0 0.700 0.680 0.690 0.640 0.700 456,000 302,840 0.6641 0.230 0.224 0.227 0.211 0.230 1,386,248 0.2185 12.90%
2013-01-16 0 0.620 0.590 0.620 - - 0 0 - 0.204 0.194 0.204 - - 0 - -1.59%
2013-01-15 0 0.630 0.580 0.640 0.620 0.630 500,000 312,000 0.6240 0.207 0.191 0.211 0.204 0.207 1,520,009 0.2053 1.61%
2013-01-14 0 0.620 0.620 0.630 0.570 0.640 576,000 352,420 0.6118 0.204 0.204 0.207 0.187 0.211 1,751,050 0.2013 3.33%
2013-01-11 0 0.600 0.550 0.600 - - 0 0 - 0.197 0.181 0.197 - - 0 - -1.64%
2013-01-10 0 0.610 0.610 0.620 0.600 0.640 70,000 44,000 0.6286 0.201 0.201 0.204 0.197 0.211 212,801 0.2068 1.67%
2013-01-09 0 0.600 0.570 0.610 0.600 0.600 41,820 25,092 0.6000 0.197 0.187 0.201 0.197 0.197 127,134 0.1974 -4.76%
2013-01-08 0 0.630 0.610 0.630 0.540 0.650 470,000 278,460 0.5925 0.207 0.201 0.207 0.178 0.214 1,428,808 0.1949 16.67%
2013-01-07 0 0.540 0.530 0.560 0.530 0.540 144,000 77,660 0.5393 0.178 0.174 0.184 0.174 0.178 437,763 0.1774 0.00%
2013-01-04 0 0.540 0.495 0.540 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2013-01-03 0 0.540 0.495 0.540 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2013-01-02 0 0.540 0.485 0.540 - - 0 0 - 0.178 0.160 0.178 - - 0 - 0.00%
2012-12-31 0 0.540 0.480 0.540 0.540 0.540 36,000 19,440 0.5400 0.178 0.158 0.178 0.178 0.178 109,441 0.1776 0.00%
2012-12-28 0 0.540 0.500 0.540 - - 0 0 - 0.178 0.164 0.178 - - 0 - 0.00%
2012-12-27 0 0.540 0.495 0.540 - - 0 0 - 0.178 0.163 0.178 - - 0 - 0.00%
2012-12-24 0 0.540 0.500 0.540 - - 0 0 - 0.178 0.164 0.178 - - 0 - 0.00%
2012-12-21 0 0.540 0.470 0.540 - - 0 0 - 0.178 0.155 0.178 - - 0 - 0.00%
2012-12-20 0 0.540 0.510 0.540 - - 0 0 - 0.178 0.168 0.178 - - 0 - 0.00%
2012-12-19 0 0.540 0.520 0.540 - - 0 0 - 0.178 0.171 0.178 - - 0 - 0.00%
2012-12-18 0 0.540 0.530 0.540 0.540 0.540 24,000 12,960 0.5400 0.178 0.174 0.178 0.178 0.178 72,960 0.1776 3.85%
2012-12-17 0 0.520 0.510 0.540 - - 0 0 - 0.171 0.168 0.178 - - 0 - 0.00%
2012-12-14 0 0.520 0.520 0.540 0.520 0.520 58,000 30,160 0.5200 0.171 0.171 0.178 0.171 0.171 176,321 0.1711 0.00%
2012-12-13 0 0.520 0.520 0.530 0.520 0.520 14,000 7,280 0.5200 0.171 0.171 0.174 0.171 0.171 42,560 0.1711 -1.89%
2012-12-12 0 0.530 0.500 0.530 - - 0 0 - 0.174 0.164 0.174 - - 0 - 0.00%
2012-12-11 0 0.530 0.520 0.530 - - 0 0 - 0.174 0.171 0.174 - - 0 - 0.00%
2012-12-10 0 0.530 0.490 0.530 - - 0 0 - 0.174 0.161 0.174 - - 0 - 0.00%
2012-12-07 0 0.530 0.480 0.530 - - 0 0 - 0.174 0.158 0.174 - - 0 - 0.00%
2012-12-06 0 0.530 0.530 0.540 0.520 0.520 12,000 6,240 0.5200 0.174 0.174 0.178 0.171 0.171 36,480 0.1711 -1.85%
2012-12-05 0 0.540 0.510 0.540 - - 0 0 - 0.178 0.168 0.178 - - 0 - 0.00%
2012-12-04 0 0.540 0.520 0.540 - - 0 0 - 0.178 0.171 0.178 - - 0 - 0.00%
2012-12-03 0 0.540 0.480 0.590 - - 0 0 - 0.178 0.158 0.194 - - 0 - 0.00%
2012-11-30 0 0.540 0.510 0.540 - - 0 0 - 0.178 0.168 0.178 - - 0 - 0.00%
2012-11-29 0 0.540 0.500 0.590 - - 0 0 - 0.178 0.164 0.194 - - 0 - 0.00%
2012-11-28 0 0.540 0.490 0.560 - - 0 0 - 0.178 0.161 0.184 - - 0 - 0.00%
2012-11-27 0 0.540 0.540 0.560 0.530 0.530 40,000 21,200 0.5300 0.178 0.178 0.184 0.174 0.174 121,601 0.1743 1.89%
2012-11-26 0 0.530 0.485 0.530 - - 0 0 - 0.174 0.160 0.174 - - 0 - 0.00%
2012-11-23 0 0.530 0.530 0.600 - - 0 0 - 0.174 0.174 0.197 - - 0 - 1.92%
2012-11-22 0 0.520 0.500 0.530 0.520 0.530 240,000 126,520 0.5272 0.171 0.164 0.174 0.171 0.174 729,604 0.1734 0.00%
2012-11-21 0 0.520 0.485 0.600 - - 0 0 - 0.171 0.160 0.197 - - 0 - 0.00%
2012-11-20 0 0.520 0.510 0.520 - - 0 0 - 0.171 0.168 0.171 - - 0 - 0.00%
2012-11-19 0 0.520 0.490 0.580 - - 0 0 - 0.171 0.161 0.191 - - 0 - 0.00%
2012-11-16 0 0.520 0.500 0.520 - - 0 0 - 0.171 0.164 0.171 - - 0 - 0.00%
2012-11-15 0 0.520 0.510 0.520 - - 0 0 - 0.171 0.168 0.171 - - 0 - -3.70%
2012-11-14 0 0.540 0.500 0.540 - - 0 0 - 0.178 0.164 0.178 - - 0 - 0.00%
2012-11-13 0 0.540 0.510 0.540 - - 0 0 - 0.178 0.168 0.178 - - 0 - -3.57%
2012-11-12 0 0.560 0.510 0.560 - - 0 0 - 0.184 0.168 0.184 - - 0 - 0.00%
2012-11-09 0 0.560 0.520 0.570 - - 0 0 - 0.184 0.171 0.187 - - 0 - 0.00%
2012-11-08 0 0.560 0.540 0.580 - - 0 0 - 0.184 0.178 0.191 - - 0 - 0.00%
2012-11-07 0 0.560 0.550 0.570 0.560 0.560 34,000 19,040 0.5600 0.184 0.181 0.187 0.184 0.184 103,361 0.1842 3.70%
2012-11-06 0 0.540 0.540 0.580 0.520 0.520 20,000 10,400 0.5200 0.178 0.178 0.191 0.171 0.171 60,800 0.1711 0.00%
2012-11-05 0 0.540 0.520 0.560 - - 0 0 - 0.178 0.171 0.184 - - 0 - 0.00%
2012-11-02 0 0.540 0.520 0.560 - - 0 0 - 0.178 0.171 0.184 - - 0 - 0.00%
2012-11-01 0 0.540 0.520 0.560 - - 0 0 - 0.178 0.171 0.184 - - 0 - 0.00%
2012-10-31 0 0.540 0.490 0.570 - - 0 0 - 0.178 0.161 0.187 - - 0 - 0.00%
2012-10-30 0 0.540 0.490 0.580 - - 0 0 - 0.178 0.161 0.191 - - 0 - 0.00%
2012-10-29 0 0.540 0.490 0.560 - - 0 0 - 0.178 0.161 0.184 - - 0 - 0.00%
2012-10-26 0 0.540 0.490 0.560 - - 0 0 - 0.178 0.161 0.184 - - 0 - 0.00%
2012-10-25 0 0.540 0.490 0.580 - - 0 0 - 0.178 0.161 0.191 - - 0 - 0.00%
2012-10-24 0 0.540 0.495 0.560 - - 0 0 - 0.178 0.163 0.184 - - 0 - 0.00%
2012-10-22 0 0.540 0.520 0.560 0.540 0.540 8,000 4,320 0.5400 0.178 0.171 0.184 0.178 0.178 24,320 0.1776 1.89%
2012-10-19 0 0.530 0.530 0.580 - - 0 0 - 0.174 0.174 0.191 - - 0 - 1.92%
2012-10-18 0 0.520 0.500 0.540 - - 0 0 - 0.171 0.164 0.178 - - 0 - 0.00%
2012-10-17 0 0.520 0.485 0.540 - - 0 0 - 0.171 0.160 0.178 - - 0 - 0.00%
2012-10-16 0 0.520 0.520 0.580 0.520 0.520 354,000 184,080 0.5200 0.171 0.171 0.191 0.171 0.171 1,076,166 0.1711 -3.70%
2012-10-15 0 0.540 0.480 0.540 - - 0 0 - 0.178 0.158 0.178 - - 0 - 0.00%
2012-10-12 0 0.540 0.520 0.560 0.520 0.540 212,000 110,480 0.5211 0.178 0.171 0.184 0.171 0.178 644,484 0.1714 3.85%
2012-10-11 0 0.520 0.490 0.540 0.520 0.520 400,000 208,000 0.5200 0.171 0.161 0.178 0.171 0.171 1,216,007 0.1711 0.00%
2012-10-10 0 0.520 0.510 0.520 0.520 0.520 260,000 135,200 0.5200 0.171 0.168 0.171 0.171 0.171 790,405 0.1711 0.00%
2012-10-09 0 0.520 0.510 0.540 0.520 0.520 100,000 52,000 0.5200 0.171 0.168 0.178 0.171 0.171 304,002 0.1711 0.00%
2012-10-08 0 0.520 0.520 0.590 0.520 0.520 200,000 104,000 0.5200 0.171 0.171 0.194 0.171 0.171 608,004 0.1711 0.00%
2012-10-05 0 0.520 0.480 0.550 - - 0 0 - 0.171 0.158 0.181 - - 0 - 0.00%
2012-10-04 0 0.520 0.485 0.540 - - 0 0 - 0.171 0.160 0.178 - - 0 - 0.00%
2012-10-03 0 0.520 0.470 0.540 0.520 0.520 100,000 52,000 0.5200 0.171 0.155 0.178 0.171 0.171 304,002 0.1711 0.00%
2012-09-28 0 0.520 0.475 0.570 - - 0 0 - 0.171 0.156 0.187 - - 0 - 0.00%
2012-09-27 0 0.520 0.465 0.570 - - 0 0 - 0.171 0.153 0.187 - - 0 - 0.00%
2012-09-26 0 0.520 0.460 0.570 - - 0 0 - 0.171 0.151 0.187 - - 0 - 0.00%
2012-09-25 0 0.520 0.480 0.520 - - 0 0 - 0.171 0.158 0.171 - - 0 - 0.00%
2012-09-24 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.171 0.168 0.174 0.171 0.171 304,002 0.1711 -1.89%
2012-09-21 0 0.530 0.500 0.530 0.530 0.530 2,000 1,060 0.5300 0.174 0.164 0.174 0.174 0.174 6,080 0.1743 1.92%
2012-09-20 0 0.520 0.500 0.560 - - 0 0 - 0.171 0.164 0.184 - - 0 - 0.00%
2012-09-19 0 0.520 0.520 0.550 - - 0 0 - 0.171 0.171 0.181 - - 0 - 1.96%
2012-09-18 0 0.510 0.495 0.550 - - 0 0 - 0.168 0.163 0.181 - - 0 - 0.00%
2012-09-17 0 0.510 0.480 0.510 - - 0 0 - 0.168 0.158 0.168 - - 0 - -1.92%
2012-09-14 0 0.540 0.495 0.550 - - 0 0 - 0.171 0.157 0.174 - - 0 - 0.00%
2012-09-13 0 0.540 0.480 0.540 0.540 0.540 2,000 1,080 0.5400 0.171 0.152 0.171 0.171 0.171 6,314 0.1711 1.89%
2012-09-12 0 0.530 0.510 0.530 0.530 0.530 2,000 1,060 0.5300 0.168 0.162 0.168 0.168 0.168 6,314 0.1679 1.92%
2012-09-11 0 0.520 0.500 0.530 - - 0 0 - 0.165 0.158 0.168 - - 0 - 0.00%
2012-09-10 0 0.520 0.500 0.530 - - 0 0 - 0.165 0.158 0.168 - - 0 - 0.00%
2012-09-07 0 0.520 0.480 0.520 0.520 0.520 2,000 1,040 0.5200 0.165 0.152 0.165 0.165 0.165 6,314 0.1647 1.96%
2012-09-06 0 0.510 0.500 0.510 0.485 0.510 22,000 10,720 0.4873 0.162 0.158 0.162 0.154 0.162 69,453 0.1543 -5.56%
2012-09-05 0 0.540 0.480 0.540 - - 0 0 - 0.171 0.152 0.171 - - 0 - -1.82%
2012-09-04 0 0.550 0.430 0.580 - - 0 0 - 0.174 0.136 0.184 - - 0 - 0.00%
2012-09-03 0 0.550 0.510 0.550 0.550 0.580 20,000 11,540 0.5770 0.174 0.162 0.174 0.174 0.184 63,139 0.1828 3.77%
2012-08-31 0 0.530 0.455 0.560 - - 0 0 - 0.168 0.144 0.177 - - 0 - 0.00%
2012-08-30 0 0.530 0.500 0.570 - - 0 0 - 0.168 0.158 0.181 - - 0 - 0.00%
2012-08-29 0 0.530 0.530 0.540 - - 0 0 - 0.168 0.168 0.171 - - 0 - 1.92%
2012-08-28 0 0.520 0.475 0.550 - - 0 0 - 0.165 0.150 0.174 - - 0 - 0.00%
2012-08-27 0 0.520 0.500 0.550 - - 0 0 - 0.165 0.158 0.174 - - 0 - 0.00%
2012-08-24 0 0.520 0.490 0.520 0.520 0.520 2,000 1,040 0.5200 0.165 0.155 0.165 0.165 0.165 6,314 0.1647 1.96%
2012-08-23 0 0.510 0.430 0.580 - - 0 0 - 0.162 0.136 0.184 - - 0 - 0.00%
2012-08-22 0 0.510 0.460 0.540 - - 0 0 - 0.162 0.146 0.171 - - 0 - 0.00%
2012-08-21 0 0.510 0.440 0.540 - - 0 0 - 0.162 0.139 0.171 - - 0 - 0.00%
2012-08-20 0 0.510 0.510 0.540 - - 0 0 - 0.162 0.162 0.171 - - 0 - 3.03%
2012-08-17 0 0.495 0.460 0.540 - - 0 0 - 0.157 0.146 0.171 - - 0 - 0.00%
2012-08-16 0 0.495 0.465 0.540 - - 0 0 - 0.157 0.147 0.171 - - 0 - 0.00%
2012-08-15 0 0.495 0.440 0.570 - - 0 0 - 0.157 0.139 0.181 - - 0 - 0.00%
2012-08-14 0 0.495 0.455 0.500 - - 0 0 - 0.157 0.144 0.158 - - 0 - 0.00%
2012-08-13 0 0.495 0.430 0.500 - - 0 0 - 0.157 0.136 0.158 - - 0 - 0.00%
2012-08-10 0 0.495 0.470 0.495 0.495 0.495 2,000 990 0.4950 0.157 0.149 0.157 0.157 0.157 6,314 0.1568 1.02%
2012-08-09 0 0.490 0.460 0.490 - - 0 0 - 0.155 0.146 0.155 - - 0 - -2.00%
2012-08-08 0 0.500 0.480 0.520 0.500 0.500 96,000 48,000 0.5000 0.158 0.152 0.165 0.158 0.158 303,066 0.1584 0.00%
2012-08-07 0 0.500 0.465 0.500 - - 0 0 - 0.158 0.147 0.158 - - 0 - 0.00%
2012-08-06 0 0.500 0.460 0.500 0.500 0.500 2,000 1,000 0.5000 0.158 0.146 0.158 0.158 0.158 6,314 0.1584 0.00%
2012-08-03 0 0.500 0.455 0.500 - - 0 0 - 0.158 0.144 0.158 - - 0 - 0.00%
2012-08-02 0 0.500 0.480 0.500 - - 0 0 - 0.158 0.152 0.158 - - 0 - 0.00%
2012-08-01 0 0.500 0.450 0.500 0.500 0.500 2,000 1,000 0.5000 0.158 0.143 0.158 0.158 0.158 6,314 0.1584 2.04%
2012-07-31 0 0.490 0.450 0.500 - - 0 0 - 0.155 0.143 0.158 - - 0 - 0.00%
2012-07-30 0 0.490 0.470 0.500 0.490 0.490 100,000 49,000 0.4900 0.155 0.149 0.158 0.155 0.155 315,694 0.1552 -2.00%
2012-07-27 0 0.500 0.460 0.500 - - 0 0 - 0.158 0.146 0.158 - - 0 - 0.00%
2012-07-26 0 0.500 0.455 0.500 - - 0 0 - 0.158 0.144 0.158 - - 0 - 0.00%
2012-07-25 0 0.500 0.465 0.500 - - 0 0 - 0.158 0.147 0.158 - - 0 - 0.00%
2012-07-24 0 0.500 0.440 0.500 - - 0 0 - 0.158 0.139 0.158 - - 0 - 0.00%
2012-07-23 0 0.500 0.455 0.500 - - 0 0 - 0.158 0.144 0.158 - - 0 - 0.00%
2012-07-20 0 0.500 0.500 0.520 0.500 0.500 120,000 60,000 0.5000 0.158 0.158 0.165 0.158 0.158 378,833 0.1584 0.00%
2012-07-19 0 0.500 0.485 0.500 0.490 0.500 170,000 84,800 0.4988 0.158 0.154 0.158 0.155 0.158 536,680 0.1580 0.00%
2012-07-18 0 0.500 0.480 0.500 - - 0 0 - 0.158 0.152 0.158 - - 0 - 0.00%
2012-07-17 0 0.500 0.480 0.530 0.500 0.500 130,000 65,000 0.5000 0.158 0.152 0.168 0.158 0.158 410,402 0.1584 4.17%
2012-07-16 0 0.480 0.465 - 0.480 0.480 40,000 19,200 0.4800 0.152 0.147 - 0.152 0.152 126,278 0.1520 -4.00%
2012-07-13 0 0.500 0.450 0.500 - - 0 0 - 0.158 0.143 0.158 - - 0 - 0.00%
2012-07-12 0 0.500 0.445 0.530 0.500 0.500 150,000 75,000 0.5000 0.158 0.141 0.168 0.158 0.158 473,541 0.1584 0.00%
2012-07-11 0 0.500 0.485 0.520 0.480 0.500 230,000 114,600 0.4983 0.158 0.154 0.165 0.152 0.158 726,097 0.1578 2.04%
2012-07-10 0 0.490 0.455 0.510 0.490 0.490 20,000 9,800 0.4900 0.155 0.144 0.162 0.155 0.155 63,139 0.1552 -3.92%
2012-07-09 0 0.510 0.445 0.590 - - 0 0 - 0.162 0.141 0.187 - - 0 - 0.00%
2012-07-06 0 0.510 0.510 0.530 0.490 0.500 570,000 284,900 0.4998 0.162 0.162 0.168 0.155 0.158 1,799,457 0.1583 2.00%
2012-07-05 0 0.500 0.470 0.530 - - 0 0 - 0.158 0.149 0.168 - - 0 - 0.00%
2012-07-04 0 0.500 0.470 0.500 - - 0 0 - 0.158 0.149 0.158 - - 0 - -1.96%
2012-07-03 0 0.510 0.510 0.530 0.500 0.500 10,000 5,000 0.5000 0.162 0.162 0.168 0.158 0.158 31,569 0.1584 0.00%
2012-06-29 0 0.510 0.490 0.510 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2012-06-28 0 0.510 0.400 0.510 - - 0 0 - 0.162 0.127 0.162 - - 0 - 0.00%
2012-06-27 0 0.510 0.470 0.540 0.510 0.510 2,000 1,020 0.5100 0.162 0.149 0.171 0.162 0.162 6,314 0.1615 2.00%
2012-06-26 0 0.500 0.470 0.510 - - 0 0 - 0.158 0.149 0.162 - - 0 - 0.00%
2012-06-25 0 0.500 0.475 0.530 - - 0 0 - 0.158 0.150 0.168 - - 0 - 0.00%
2012-06-22 0 0.500 0.420 0.550 - - 0 0 - 0.158 0.133 0.174 - - 0 - 0.00%
2012-06-21 0 0.500 0.470 0.530 - - 0 0 - 0.158 0.149 0.168 - - 0 - 0.00%
2012-06-20 0 0.500 0.470 0.530 - - 0 0 - 0.158 0.149 0.168 - - 0 - 0.00%
2012-06-19 0 0.500 0.470 0.550 - - 0 0 - 0.158 0.149 0.174 - - 0 - 0.00%
2012-06-18 0 0.500 0.470 0.530 - - 0 0 - 0.158 0.149 0.168 - - 0 - 0.00%
2012-06-15 0 0.500 0.470 0.540 - - 0 0 - 0.158 0.149 0.171 - - 0 - 0.00%
2012-06-14 0 0.500 0.470 - - - 0 0 - 0.158 0.149 - - - 0 - 0.00%
2012-06-13 0 0.500 0.480 0.520 - - 0 0 - 0.158 0.152 0.165 - - 0 - 0.00%
2012-06-12 0 0.500 0.480 0.520 - - 0 0 - 0.158 0.152 0.165 - - 0 - 0.00%
2012-06-11 0 0.500 0.480 0.520 - - 0 0 - 0.158 0.152 0.165 - - 0 - 0.00%
2012-06-08 0 0.500 0.480 0.550 - - 0 0 - 0.158 0.152 0.174 - - 0 - 0.00%
2012-06-07 0 0.500 0.480 0.520 - - 0 0 - 0.158 0.152 0.165 - - 0 - 0.00%
2012-06-06 0 0.500 0.480 0.560 - - 0 0 - 0.158 0.152 0.177 - - 0 - 0.00%
2012-06-05 0 0.500 0.500 0.520 - - 0 0 - 0.158 0.158 0.165 - - 0 - 1.01%
2012-06-04 0 0.495 0.425 0.550 0.495 0.500 100,000 49,750 0.4975 0.157 0.135 0.174 0.157 0.158 315,694 0.1576 -1.00%
2012-06-01 0 0.500 0.430 - - - 0 0 - 0.158 0.136 - - - 0 - 0.00%
2012-05-31 0 0.500 0.425 - - - 0 0 - 0.158 0.135 - - - 0 - 0.00%
2012-05-30 0 0.500 0.465 0.560 - - 0 0 - 0.158 0.147 0.177 - - 0 - 0.00%
2012-05-29 0 0.500 0.500 0.520 - - 0 0 - 0.158 0.158 0.165 - - 0 - 2.04%
2012-05-28 0 0.490 0.490 - - - 0 0 - 0.155 0.155 - - - 0 - 2.08%
2012-05-25 0 0.480 0.480 0.520 - - 0 0 - 0.152 0.152 0.165 - - 0 - 2.13%
2012-05-24 0 0.510 0.500 0.520 - - 0 0 - 0.149 0.146 0.152 - - 0 - 0.00%
2012-05-23 0 0.510 0.500 0.530 - - 0 0 - 0.149 0.146 0.155 - - 0 - 0.00%
2012-05-22 0 0.510 0.430 0.530 - - 0 0 - 0.149 0.126 0.155 - - 0 - 0.00%
2012-05-21 0 0.510 0.500 0.530 - - 0 0 - 0.149 0.146 0.155 - - 0 - 0.00%
2012-05-18 0 0.510 0.500 0.530 - - 0 0 - 0.149 0.146 0.155 - - 0 - 0.00%
2012-05-17 0 0.510 0.510 0.530 0.510 0.520 142,000 72,740 0.5123 0.149 0.149 0.155 0.149 0.152 486,438 0.1495 0.00%
2012-05-16 0 0.510 0.510 0.530 - - 0 0 - 0.149 0.149 0.155 - - 0 - 2.00%
2012-05-15 0 0.500 0.500 0.530 0.500 0.500 40,000 20,000 0.5000 0.146 0.146 0.155 0.146 0.146 137,025 0.1460 -3.85%
2012-05-14 0 0.520 0.500 0.530 - - 0 0 - 0.152 0.146 0.155 - - 0 - 0.00%
2012-05-11 0 0.520 0.500 0.550 0.520 0.520 140,000 72,800 0.5200 0.152 0.146 0.161 0.152 0.152 479,586 0.1518 0.00%
2012-05-10 0 0.520 0.520 0.570 0.520 0.530 298,000 156,960 0.5267 0.152 0.152 0.166 0.152 0.155 1,020,834 0.1538 0.00%
2012-05-09 0 0.520 0.520 0.560 0.520 0.520 96,000 49,920 0.5200 0.152 0.152 0.163 0.152 0.152 328,859 0.1518 -7.14%
2012-05-08 0 0.560 0.510 0.560 - - 0 0 - 0.163 0.149 0.163 - - 0 - 0.00%
2012-05-07 0 0.560 0.520 0.560 - - 0 0 - 0.163 0.152 0.163 - - 0 - 0.00%
2012-05-04 0 0.560 0.475 0.690 0.560 0.560 2,000 1,120 0.5600 0.163 0.139 0.201 0.163 0.163 6,851 0.1635 5.66%
2012-05-03 0 0.530 0.500 0.560 - - 0 0 - 0.155 0.146 0.163 - - 0 - 0.00%
2012-05-02 0 0.530 0.480 0.560 - - 0 0 - 0.155 0.140 0.163 - - 0 - 0.00%
2012-04-30 0 0.530 0.510 0.560 - - 0 0 - 0.155 0.149 0.163 - - 0 - 0.00%
2012-04-27 0 0.530 0.475 0.620 0.530 0.530 2,000 1,060 0.5300 0.155 0.139 0.181 0.155 0.155 6,851 0.1547 1.92%
2012-04-26 0 0.520 0.420 0.620 - - 0 0 - 0.152 0.123 0.181 - - 0 - 0.00%
2012-04-25 0 0.520 0.520 0.580 - - 0 0 - 0.152 0.152 0.169 - - 0 - 1.96%
2012-04-24 0 0.510 0.510 0.540 - - 0 0 - 0.149 0.149 0.158 - - 0 - 2.00%
2012-04-23 0 0.500 0.500 0.540 0.500 0.500 16,000 8,000 0.5000 0.146 0.146 0.158 0.146 0.146 54,810 0.1460 -5.66%
2012-04-20 0 0.530 0.490 0.550 0.530 0.540 98,000 52,120 0.5318 0.155 0.143 0.161 0.155 0.158 335,711 0.1553 0.00%
2012-04-19 0 0.530 0.465 0.530 0.530 0.550 10,000 5,380 0.5380 0.155 0.136 0.155 0.155 0.161 34,256 0.1571 -1.85%
2012-04-18 0 0.540 0.510 0.540 0.540 0.540 14,000 7,560 0.5400 0.158 0.149 0.158 0.158 0.158 47,959 0.1576 8.00%
2012-04-17 0 0.500 0.500 0.550 0.465 0.500 42,000 20,790 0.4950 0.146 0.146 0.161 0.136 0.146 143,876 0.1445 -3.85%
2012-04-16 0 0.520 0.475 0.550 - - 0 0 - 0.152 0.139 0.161 - - 0 - 0.00%
2012-04-13 0 0.520 0.470 0.570 - - 0 0 - 0.152 0.137 0.166 - - 0 - 0.00%
2012-04-12 0 0.520 0.460 0.560 - - 0 0 - 0.152 0.134 0.163 - - 0 - 0.00%
2012-04-11 0 0.520 0.475 0.560 - - 0 0 - 0.152 0.139 0.163 - - 0 - 0.00%
2012-04-10 0 0.520 0.490 0.580 - - 0 0 - 0.152 0.143 0.169 - - 0 - 0.00%
2012-04-05 0 0.520 0.490 0.580 - - 0 0 - 0.152 0.143 0.169 - - 0 - 0.00%
2012-04-03 0 0.520 0.500 0.580 - - 0 0 - 0.152 0.146 0.169 - - 0 - 0.00%
2012-04-02 0 0.520 0.500 0.570 0.520 0.520 30,000 15,600 0.5200 0.152 0.146 0.166 0.152 0.152 102,769 0.1518 -7.14%
2012-03-30 0 0.560 0.530 0.590 0.560 0.570 90,000 51,000 0.5667 0.163 0.155 0.172 0.163 0.166 308,306 0.1654 -3.45%
2012-03-29 0 0.580 0.560 0.600 0.580 0.580 60,000 34,800 0.5800 0.169 0.163 0.175 0.169 0.169 205,537 0.1693 -3.33%
2012-03-28 0 0.600 0.540 0.610 0.580 0.600 120,000 71,880 0.5990 0.175 0.158 0.178 0.169 0.175 411,074 0.1749 9.09%
2012-03-27 0 0.550 0.530 0.550 - - 0 0 - 0.161 0.155 0.161 - - 0 - 0.00%
2012-03-26 0 0.550 0.510 0.570 - - 0 0 - 0.161 0.149 0.166 - - 0 - 0.00%
2012-03-23 0 0.550 0.530 0.570 0.530 0.570 202,000 113,940 0.5641 0.161 0.155 0.166 0.155 0.166 691,975 0.1647 -3.51%
2012-03-22 0 0.570 0.540 0.590 - - 0 0 - 0.166 0.158 0.172 - - 0 - 0.00%
2012-03-21 0 0.570 0.530 0.600 0.550 0.570 28,000 15,520 0.5543 0.166 0.155 0.175 0.161 0.166 95,917 0.1618 7.55%
2012-03-20 0 0.530 0.530 0.550 0.530 0.530 26,000 13,780 0.5300 0.155 0.155 0.161 0.155 0.155 89,066 0.1547 0.00%
2012-03-19 0 0.530 0.500 0.550 - - 0 0 - 0.155 0.146 0.161 - - 0 - 0.00%
2012-03-16 0 0.530 0.485 0.550 - - 0 0 - 0.155 0.142 0.161 - - 0 - 0.00%
2012-03-15 0 0.530 0.480 0.580 - - 0 0 - 0.155 0.140 0.169 - - 0 - 0.00%
2012-03-14 0 0.530 0.500 0.540 - - 0 0 - 0.155 0.146 0.158 - - 0 - 0.00%
2012-03-13 0 0.530 0.500 0.550 - - 0 0 - 0.155 0.146 0.161 - - 0 - 0.00%
2012-03-12 0 0.530 0.500 0.530 0.530 0.530 134,000 71,020 0.5300 0.155 0.146 0.155 0.155 0.155 459,033 0.1547 0.00%
2012-03-09 0 0.530 0.495 0.540 - - 0 0 - 0.155 0.144 0.158 - - 0 - 0.00%
2012-03-08 0 0.530 0.490 0.540 0.465 0.530 44,000 22,750 0.5170 0.155 0.143 0.158 0.136 0.155 150,727 0.1509 1.92%
2012-03-07 0 0.520 0.480 0.520 - - 0 0 - 0.152 0.140 0.152 - - 0 - 0.00%
2012-03-06 0 0.520 0.480 0.540 - - 0 0 - 0.152 0.140 0.158 - - 0 - 0.00%
2012-03-05 0 0.520 0.485 0.540 0.520 0.520 136,000 70,720 0.5200 0.152 0.142 0.158 0.152 0.152 465,884 0.1518 1.96%
2012-03-02 0 0.510 0.510 0.530 - - 0 0 - 0.149 0.149 0.155 - - 0 - 2.00%
2012-03-01 0 0.500 0.490 0.540 0.500 0.500 100,000 50,000 0.5000 0.146 0.143 0.158 0.146 0.146 342,562 0.1460 -1.96%
2012-02-29 0 0.510 0.500 0.510 0.510 0.520 124,000 63,620 0.5131 0.149 0.146 0.149 0.149 0.152 424,777 0.1498 0.00%
2012-02-28 0 0.510 0.500 0.510 - - 0 0 - 0.149 0.146 0.149 - - 0 - 0.00%
2012-02-27 0 0.510 0.510 0.530 - - 0 0 - 0.149 0.149 0.155 - - 0 - 2.00%
2012-02-24 0 0.500 0.475 0.520 - - 0 0 - 0.146 0.139 0.152 - - 0 - 0.00%
2012-02-23 0 0.500 0.475 0.520 - - 0 0 - 0.146 0.139 0.152 - - 0 - 0.00%
2012-02-22 0 0.500 0.475 0.520 - - 0 0 - 0.146 0.139 0.152 - - 0 - 0.00%
2012-02-21 0 0.500 0.470 0.520 0.500 0.500 50,000 25,000 0.5000 0.146 0.137 0.152 0.146 0.146 171,281 0.1460 -3.85%
2012-02-20 0 0.520 0.500 0.560 - - 0 0 - 0.152 0.146 0.163 - - 0 - 0.00%
2012-02-17 0 0.520 0.500 0.520 0.500 0.520 40,000 20,400 0.5100 0.152 0.146 0.152 0.146 0.152 137,025 0.1489 5.05%
2012-02-16 0 0.495 0.460 0.540 - - 0 0 - 0.144 0.134 0.158 - - 0 - 0.00%
2012-02-15 0 0.495 0.495 0.500 0.495 0.495 14,000 6,930 0.4950 0.144 0.144 0.146 0.144 0.144 47,959 0.1445 3.13%
2012-02-14 0 0.480 0.480 0.530 - - 0 0 - 0.140 0.140 0.155 - - 0 - 0.00%
2012-02-13 0 0.480 0.460 0.530 - - 0 0 - 0.140 0.134 0.155 - - 0 - 0.00%
2012-02-10 0 0.480 0.480 0.495 0.480 0.500 218,000 104,850 0.4810 0.140 0.140 0.144 0.140 0.146 746,785 0.1404 1.05%
2012-02-09 0 0.475 0.445 0.500 0.475 0.500 126,000 60,100 0.4770 0.139 0.130 0.146 0.139 0.146 431,628 0.1392 -3.06%
2012-02-08 0 0.490 0.470 0.500 - - 0 0 - 0.143 0.137 0.146 - - 0 - 0.00%
2012-02-07 0 0.490 0.455 0.500 - - 0 0 - 0.143 0.133 0.146 - - 0 - 0.00%
2012-02-06 0 0.490 0.470 0.500 0.455 0.490 24,000 11,360 0.4733 0.143 0.137 0.146 0.133 0.143 82,215 0.1382 -2.00%
2012-02-03 0 0.500 0.475 0.500 0.500 0.500 22,000 11,000 0.5000 0.146 0.139 0.146 0.146 0.146 75,364 0.1460 0.00%
2012-02-02 0 0.500 0.470 0.500 0.500 0.500 2,000 1,000 0.5000 0.146 0.137 0.146 0.146 0.146 6,851 0.1460 0.00%
2012-02-01 0 0.500 0.455 0.520 - - 0 0 - 0.146 0.133 0.152 - - 0 - 0.00%
2012-01-31 0 0.500 0.450 0.510 0.470 0.500 88,000 42,200 0.4795 0.146 0.131 0.149 0.137 0.146 301,454 0.1400 6.38%
2012-01-30 0 0.470 0.440 0.480 - - 0 0 - 0.137 0.128 0.140 - - 0 - 0.00%
2012-01-27 0 0.470 0.450 0.480 - - 0 0 - 0.137 0.131 0.140 - - 0 - 0.00%
2012-01-26 0 0.470 0.440 0.500 - - 0 0 - 0.137 0.128 0.146 - - 0 - 0.00%
2012-01-20 0 0.470 0.440 0.500 - - 0 0 - 0.137 0.128 0.146 - - 0 - 0.00%
2012-01-19 0 0.470 0.430 0.500 - - 0 0 - 0.137 0.126 0.146 - - 0 - 0.00%
2012-01-18 0 0.470 0.440 0.470 - - 0 0 - 0.137 0.128 0.137 - - 0 - 0.00%
2012-01-17 0 0.470 0.430 0.500 - - 0 0 - 0.137 0.126 0.146 - - 0 - 0.00%
2012-01-16 0 0.470 0.435 0.540 - - 0 0 - 0.137 0.127 0.158 - - 0 - 0.00%
2012-01-13 0 0.470 0.440 0.480 - - 0 0 - 0.137 0.128 0.140 - - 0 - 0.00%
2012-01-12 0 0.470 0.450 0.500 - - 0 0 - 0.137 0.131 0.146 - - 0 - 0.00%
2012-01-11 0 0.470 0.435 0.530 - - 0 0 - 0.137 0.127 0.155 - - 0 - 0.00%
2012-01-10 0 0.470 0.450 0.470 0.430 0.470 122,000 55,840 0.4577 0.137 0.131 0.137 0.126 0.137 417,925 0.1336 4.44%
2012-01-09 0 0.450 0.435 0.520 - - 0 0 - 0.131 0.127 0.152 - - 0 - 0.00%
2012-01-06 0 0.450 0.450 0.480 - - 0 0 - 0.131 0.131 0.140 - - 0 - 1.12%
2012-01-05 0 0.445 0.445 0.475 0.445 0.470 60,000 27,700 0.4617 0.130 0.130 0.139 0.130 0.137 205,537 0.1348 -5.32%
2012-01-04 0 0.470 0.440 - - - 0 0 - 0.137 0.128 - - - 0 - 0.00%
2012-01-03 0 0.470 0.420 0.510 - - 0 0 - 0.137 0.123 0.149 - - 0 - 0.00%
2011-12-30 0 0.470 0.420 0.510 - - 0 0 - 0.137 0.123 0.149 - - 0 - 0.00%
2011-12-29 0 0.470 0.425 0.510 - - 0 0 - 0.137 0.124 0.149 - - 0 - 0.00%
2011-12-28 0 0.470 0.430 0.480 - - 0 0 - 0.137 0.126 0.140 - - 0 - 0.00%
2011-12-23 0 0.470 0.450 0.550 - - 0 0 - 0.137 0.131 0.161 - - 0 - 0.00%
2011-12-22 0 0.470 0.470 0.500 0.420 0.440 46,000 19,360 0.4209 0.137 0.137 0.146 0.123 0.128 157,578 0.1229 1.08%
2011-12-21 0 0.465 0.425 0.500 - - 0 0 - 0.136 0.124 0.146 - - 0 - 0.00%
2011-12-20 0 0.465 0.425 0.500 - - 0 0 - 0.136 0.124 0.146 - - 0 - 0.00%
2011-12-19 0 0.465 0.440 0.480 - - 0 0 - 0.136 0.128 0.140 - - 0 - 0.00%
2011-12-16 0 0.465 0.430 0.500 - - 0 0 - 0.136 0.126 0.146 - - 0 - 0.00%
2011-12-15 0 0.465 0.430 0.480 - - 0 0 - 0.136 0.126 0.140 - - 0 - 0.00%
2011-12-14 0 0.465 0.450 0.480 0.450 0.465 4,000 1,830 0.4575 0.136 0.131 0.140 0.131 0.136 13,702 0.1336 4.49%
2011-12-13 0 0.445 0.440 0.475 0.440 0.445 50,000 22,150 0.4430 0.130 0.128 0.139 0.128 0.130 171,281 0.1293 -7.29%
2011-12-12 0 0.480 0.450 0.480 0.450 0.480 458,000 216,650 0.4730 0.140 0.131 0.140 0.131 0.140 1,568,933 0.1381 0.00%
2011-12-09 0 0.480 0.440 0.480 - - 0 0 - 0.140 0.128 0.140 - - 0 - 0.00%
2011-12-08 0 0.480 0.455 0.480 - - 0 0 - 0.140 0.133 0.140 - - 0 - 0.00%
2011-12-07 0 0.480 0.450 0.480 - - 0 0 - 0.140 0.131 0.140 - - 0 - 0.00%
2011-12-06 0 0.480 0.450 0.480 - - 0 0 - 0.140 0.131 0.140 - - 0 - 0.00%
2011-12-05 0 0.480 0.480 0.485 0.450 0.450 20,000 9,000 0.4500 0.140 0.140 0.142 0.131 0.131 68,512 0.1314 -2.04%
2011-12-02 0 0.490 0.490 0.520 - - 0 0 - 0.143 0.143 0.152 - - 0 - 2.08%
2011-12-01 0 0.480 0.450 0.510 - - 0 0 - 0.140 0.131 0.149 - - 0 - 0.00%
2011-11-30 0 0.480 0.450 0.510 - - 0 0 - 0.140 0.131 0.149 - - 0 - 0.00%
2011-11-29 0 0.480 0.430 0.540 - - 0 0 - 0.140 0.126 0.158 - - 0 - 0.00%
2011-11-28 0 0.480 0.415 0.530 - - 0 0 - 0.140 0.121 0.155 - - 0 - 0.00%
2011-11-25 0 0.480 0.455 0.540 0.400 0.480 280,000 132,800 0.4743 0.140 0.133 0.158 0.117 0.140 959,173 0.1385 0.00%
2011-11-24 0 0.480 0.415 0.520 0.480 0.480 20,000 9,600 0.4800 0.140 0.121 0.152 0.140 0.140 68,512 0.1401 -2.04%
2011-11-23 0 0.490 0.480 0.530 - - 0 0 - 0.143 0.140 0.155 - - 0 - 0.00%
2011-11-22 0 0.490 0.480 0.490 0.480 0.490 260,000 125,860 0.4841 0.143 0.140 0.143 0.140 0.143 890,661 0.1413 0.00%
2011-11-21 0 0.490 0.480 0.495 - - 0 0 - 0.143 0.140 0.144 - - 0 - 0.00%
2011-11-18 0 0.490 0.480 0.510 - - 0 0 - 0.143 0.140 0.149 - - 0 - 0.00%
2011-11-17 0 0.490 0.490 0.510 0.480 0.490 50,000 24,200 0.4840 0.143 0.143 0.149 0.140 0.143 171,281 0.1413 0.00%
2011-11-16 0 0.490 0.490 0.540 0.480 0.480 20,000 9,600 0.4800 0.143 0.143 0.158 0.140 0.140 68,512 0.1401 0.00%
2011-11-15 0 0.490 0.490 0.500 0.485 0.485 10,000 4,850 0.4850 0.143 0.143 0.146 0.142 0.142 34,256 0.1416 0.00%
2011-11-14 0 0.490 0.490 0.510 0.480 0.485 50,000 24,150 0.4830 0.143 0.143 0.149 0.140 0.142 171,281 0.1410 -2.00%
2011-11-11 0 0.500 0.480 0.500 - - 0 0 - 0.146 0.140 0.146 - - 0 - 0.00%
2011-11-10 0 0.500 0.480 0.520 - - 0 0 - 0.146 0.140 0.152 - - 0 - 0.00%
2011-11-09 0 0.500 0.480 0.520 - - 0 0 - 0.146 0.140 0.152 - - 0 - 0.00%
2011-11-08 0 0.500 0.485 0.520 - - 0 0 - 0.146 0.142 0.152 - - 0 - 0.00%
2011-11-07 0 0.500 0.480 0.510 - - 0 0 - 0.146 0.140 0.149 - - 0 - 0.00%
2011-11-04 0 0.500 0.480 0.520 0.500 0.500 66,000 33,000 0.5000 0.146 0.140 0.152 0.146 0.146 226,091 0.1460 0.00%
2011-11-03 0 0.500 0.480 0.520 - - 0 0 - 0.146 0.140 0.152 - - 0 - 0.00%
2011-11-02 0 0.500 0.500 0.530 0.480 0.480 40,000 19,200 0.4800 0.146 0.146 0.155 0.140 0.140 137,025 0.1401 0.00%
2011-11-01 0 0.500 0.500 0.520 0.485 0.485 20,000 9,700 0.4850 0.146 0.146 0.152 0.142 0.142 68,512 0.1416 -1.96%
2011-10-31 0 0.510 0.480 0.520 - - 0 0 - 0.149 0.140 0.152 - - 0 - 0.00%
2011-10-28 0 0.510 0.485 0.510 0.510 0.510 2,000 1,020 0.5100 0.149 0.142 0.149 0.149 0.149 6,851 0.1489 2.00%
2011-10-27 0 0.500 0.500 0.520 - - 0 0 - 0.146 0.146 0.152 - - 0 - 3.09%
2011-10-26 0 0.485 0.485 0.510 0.485 0.510 82,000 40,900 0.4988 0.142 0.142 0.149 0.142 0.149 280,901 0.1456 -3.00%
2011-10-25 0 0.500 0.480 0.530 - - 0 0 - 0.146 0.140 0.155 - - 0 - 0.00%
2011-10-24 0 0.500 0.500 0.530 0.490 0.490 50,000 24,500 0.4900 0.146 0.146 0.155 0.143 0.143 171,281 0.1430 2.04%
2011-10-21 0 0.490 0.490 0.520 0.480 0.500 160,000 77,590 0.4849 0.143 0.143 0.152 0.140 0.146 548,099 0.1416 2.08%
2011-10-20 0 0.480 0.480 0.540 0.480 0.480 2,000 960 0.4800 0.140 0.140 0.158 0.140 0.140 6,851 0.1401 -5.88%
2011-10-19 0 0.510 0.480 0.510 - - 0 0 - 0.149 0.140 0.149 - - 0 - 0.00%
2011-10-18 0 0.510 0.470 0.510 - - 0 0 - 0.149 0.137 0.149 - - 0 - 0.00%
2011-10-17 0 0.510 0.510 0.530 - - 0 0 - 0.149 0.149 0.155 - - 0 - 2.00%
2011-10-14 0 0.500 0.470 0.500 0.500 0.500 100,000 50,000 0.5000 0.146 0.137 0.146 0.146 0.146 342,562 0.1460 0.00%
2011-10-13 0 0.500 0.500 0.540 0.490 0.490 2,000 980 0.4900 0.146 0.146 0.158 0.143 0.143 6,851 0.1430 2.04%
2011-10-12 0 0.490 0.490 0.520 - - 0 0 - 0.143 0.143 0.152 - - 0 - 2.08%
2011-10-11 0 0.480 0.465 0.500 - - 0 0 - 0.140 0.136 0.146 - - 0 - 0.00%
2011-10-10 0 0.480 0.480 0.800 - - 0 0 - 0.140 0.140 0.234 - - 0 - 1.05%
2011-10-07 0 0.475 0.465 0.500 - - 0 0 - 0.139 0.136 0.146 - - 0 - 0.00%
2011-10-06 0 0.475 0.475 0.500 0.465 0.465 20,000 9,300 0.4650 0.139 0.139 0.146 0.136 0.136 68,512 0.1357 1.06%
2011-10-04 0 0.470 0.470 0.500 - - 0 0 - 0.137 0.137 0.146 - - 0 - 3.30%
2011-10-03 0 0.455 0.455 0.500 0.455 0.460 34,000 15,570 0.4579 0.133 0.133 0.146 0.133 0.134 116,471 0.1337 -2.15%
2011-09-30 0 0.465 0.465 0.540 0.465 0.470 174,000 81,730 0.4697 0.136 0.136 0.158 0.136 0.137 596,057 0.1371 -2.11%
2011-09-28 0 0.475 0.425 0.600 0.465 0.475 148,000 69,900 0.4723 0.139 0.124 0.175 0.136 0.139 506,991 0.1379 0.00%
2011-09-27 0 0.475 0.460 0.480 0.465 0.475 130,000 60,950 0.4688 0.139 0.134 0.140 0.136 0.139 445,330 0.1369 2.15%
2011-09-26 0 0.465 0.420 0.465 0.465 0.465 42,000 19,530 0.4650 0.136 0.123 0.136 0.136 0.136 143,876 0.1357 -3.12%
2011-09-23 0 0.480 0.465 0.500 - - 0 0 - 0.140 0.136 0.146 - - 0 - 0.00%
2011-09-22 0 0.480 0.465 0.520 0.480 0.480 26,000 12,480 0.4800 0.140 0.136 0.152 0.140 0.140 89,066 0.1401 -2.04%
2011-09-21 0 0.490 0.480 0.590 - - 0 0 - 0.143 0.140 0.172 - - 0 - 0.00%
2011-09-20 0 0.490 0.480 0.540 0.480 0.490 76,000 36,940 0.4861 0.143 0.140 0.158 0.140 0.143 260,347 0.1419 0.00%
2011-09-19 0 0.490 0.490 0.540 - - 0 0 - 0.143 0.143 0.158 - - 0 - 2.08%
2011-09-16 0 0.480 0.480 0.490 - - 4,000 1,960 0.4900 0.140 0.140 0.143 - - 13,702 0.1430 0.00%
2011-09-15 0 0.480 0.480 0.520 0.480 0.480 50,000 24,000 0.4800 0.140 0.140 0.152 0.140 0.140 171,281 0.1401 4.35%
2011-09-14 0 0.480 0.480 0.520 0.430 0.450 278,000 123,540 0.4444 0.134 0.134 0.145 0.120 0.126 993,727 0.1243 -7.69%
2011-09-12 0 0.520 0.425 0.520 0.520 0.520 120,000 62,400 0.5200 0.145 0.119 0.145 0.145 0.145 428,947 0.1455 -3.70%
2011-09-09 0 0.540 0.285 0.540 - - 0 0 - 0.151 0.080 0.151 - - 0 - 0.00%
2011-09-08 0 0.540 0.305 0.540 0.540 0.540 6,000 3,240 0.5400 0.151 0.085 0.151 0.151 0.151 21,447 0.1511 0.00%
2011-09-07 0 0.540 0.520 0.540 0.540 0.540 20,000 10,800 0.5400 0.151 0.145 0.151 0.151 0.151 71,491 0.1511 1.89%
2011-09-06 0 0.530 0.480 0.540 0.530 0.540 366,500 194,270 0.5301 0.148 0.134 0.151 0.148 0.151 1,310,075 0.1483 0.00%
2011-09-05 0 0.530 0.460 0.530 0.530 0.530 40,000 21,200 0.5300 0.148 0.129 0.148 0.148 0.148 142,982 0.1483 -1.85%
2011-09-02 0 0.540 0.480 0.540 - - 0 0 - 0.151 0.134 0.151 - - 0 - 0.00%
2011-09-01 0 0.540 0.540 0.550 - - 0 0 - 0.151 0.151 0.154 - - 0 - 1.89%
2011-08-31 0 0.530 0.460 0.550 - - 0 0 - 0.148 0.129 0.154 - - 0 - 0.00%
2011-08-30 0 0.530 0.495 0.560 - - 0 0 - 0.148 0.138 0.157 - - 0 - 0.00%
2011-08-29 0 0.530 0.400 0.530 0.520 0.530 206,000 107,620 0.5224 0.148 0.112 0.148 0.145 0.148 736,359 0.1462 6.00%
2011-08-26 0 0.500 0.470 0.530 - - 0 0 - 0.140 0.131 0.148 - - 0 - 0.00%
2011-08-25 0 0.500 0.310 0.530 0.500 0.520 70,000 35,400 0.5057 0.140 0.087 0.148 0.140 0.145 250,219 0.1415 -5.66%
2011-08-24 0 0.530 0.480 0.530 - - 0 0 - 0.148 0.134 0.148 - - 0 - 0.00%
2011-08-23 0 0.530 0.405 0.550 - - 0 0 - 0.148 0.113 0.154 - - 0 - 0.00%
2011-08-22 0 0.530 0.455 0.620 0.510 0.530 80,000 41,320 0.5165 0.148 0.127 0.173 0.143 0.148 285,965 0.1445 1.92%
2011-08-19 0 0.520 0.510 0.560 0.520 0.560 200,000 108,000 0.5400 0.145 0.143 0.157 0.145 0.157 714,912 0.1511 -7.14%
2011-08-18 0 0.560 0.520 0.560 0.550 0.560 150,000 83,900 0.5593 0.157 0.145 0.157 0.154 0.157 536,184 0.1565 7.69%
2011-08-17 0 0.520 0.500 0.550 - - 0 0 - 0.145 0.140 0.154 - - 0 - 0.00%
2011-08-16 0 0.520 0.490 0.530 - - 0 0 - 0.145 0.137 0.148 - - 0 - 0.00%
2011-08-15 0 0.520 0.490 0.550 0.520 0.530 40,000 20,900 0.5225 0.145 0.137 0.154 0.145 0.148 142,982 0.1462 8.33%
2011-08-12 0 0.480 0.480 0.530 0.480 0.480 8,000 3,840 0.4800 0.134 0.134 0.148 0.134 0.134 28,596 0.1343 2.13%
2011-08-11 0 0.470 0.470 0.530 0.470 0.470 20,000 9,400 0.4700 0.131 0.131 0.148 0.131 0.131 71,491 0.1315 0.00%
2011-08-10 0 0.470 0.470 0.520 - - 0 0 - 0.131 0.131 0.145 - - 0 - 0.00%
2011-08-09 0 0.470 0.435 0.510 - - 0 0 - 0.131 0.122 0.143 - - 0 - 0.00%
2011-08-08 0 0.470 0.440 0.520 0.465 0.490 410,000 194,400 0.4741 0.131 0.123 0.145 0.130 0.137 1,465,569 0.1326 -6.00%
2011-08-05 0 0.500 0.455 0.520 0.490 0.520 230,000 115,300 0.5013 0.140 0.127 0.145 0.137 0.145 822,148 0.1402 -7.41%
2011-08-04 0 0.540 0.490 0.540 0.540 0.540 10,000 5,400 0.5400 0.151 0.137 0.151 0.151 0.151 35,746 0.1511 3.85%
2011-08-03 0 0.520 0.490 0.540 - - 0 0 - 0.145 0.137 0.151 - - 0 - 0.00%
2011-08-02 0 0.520 0.490 0.530 - - 0 0 - 0.145 0.137 0.148 - - 0 - 0.00%
2011-08-01 0 0.520 0.490 0.530 - - 0 0 - 0.145 0.137 0.148 - - 0 - 0.00%
2011-07-29 0 0.520 0.500 0.520 0.530 0.530 2,000 1,060 0.5300 0.145 0.140 0.145 0.148 0.148 7,149 0.1483 0.00%
2011-07-28 0 0.520 0.490 0.530 0.510 0.520 120,000 61,600 0.5133 0.145 0.137 0.148 0.143 0.145 428,947 0.1436 0.00%
2011-07-27 0 0.520 0.520 0.530 0.510 0.530 92,000 46,960 0.5104 0.145 0.145 0.148 0.143 0.148 328,859 0.1428 1.96%
2011-07-26 0 0.510 0.510 0.530 - - 0 0 - 0.143 0.143 0.148 - - 0 - 2.00%
2011-07-25 0 0.500 0.490 0.520 0.500 0.500 100,000 50,000 0.5000 0.140 0.137 0.145 0.140 0.140 357,456 0.1399 -1.96%
2011-07-22 0 0.510 0.500 0.530 - - 0 0 - 0.143 0.140 0.148 - - 0 - 0.00%
2011-07-21 0 0.510 0.510 0.550 0.480 0.500 52,000 25,000 0.4808 0.143 0.143 0.154 0.134 0.140 185,877 0.1345 -3.77%
2011-07-20 0 0.530 0.480 0.550 - - 0 0 - 0.148 0.134 0.154 - - 0 - 0.00%
2011-07-19 0 0.530 0.500 0.550 - - 0 0 - 0.148 0.140 0.154 - - 0 - 0.00%
2011-07-18 0 0.530 0.485 0.550 - - 0 0 - 0.148 0.136 0.154 - - 0 - 0.00%
2011-07-15 0 0.530 0.500 0.550 - - 0 0 - 0.148 0.140 0.154 - - 0 - 0.00%
2011-07-14 0 0.530 0.500 0.540 0.530 0.530 230,000 121,900 0.5300 0.148 0.140 0.151 0.148 0.148 822,148 0.1483 0.00%
2011-07-13 0 0.530 0.490 0.550 0.520 0.530 1,302,000 689,880 0.5299 0.148 0.137 0.154 0.145 0.148 4,654,074 0.1482 1.92%
2011-07-12 0 0.520 0.485 0.530 0.490 0.520 1,140,000 586,500 0.5145 0.145 0.136 0.148 0.137 0.145 4,074,996 0.1439 0.00%
2011-07-11 0 0.520 0.520 0.560 - - 0 0 - 0.145 0.145 0.157 - - 0 - 1.96%
2011-07-08 0 0.510 0.500 0.530 - - 0 0 - 0.143 0.140 0.148 - - 0 - 0.00%
2011-07-07 0 0.510 0.500 0.540 - - 0 0 - 0.143 0.140 0.151 - - 0 - 0.00%
2011-07-06 0 0.510 0.500 0.520 0.500 0.520 152,000 76,340 0.5022 0.143 0.140 0.145 0.140 0.145 543,333 0.1405 0.00%
2011-07-05 0 0.510 0.510 0.530 0.510 0.510 320,000 163,200 0.5100 0.143 0.143 0.148 0.143 0.143 1,143,858 0.1427 0.00%
2011-07-04 0 0.510 0.510 0.530 - - 0 0 - 0.143 0.143 0.148 - - 0 - 2.00%
2011-06-30 0 0.500 0.500 0.530 0.500 0.500 40,000 20,000 0.5000 0.140 0.140 0.148 0.140 0.140 142,982 0.1399 2.04%
2011-06-29 0 0.490 0.490 0.530 0.490 0.490 40,000 19,600 0.4900 0.137 0.137 0.148 0.137 0.137 142,982 0.1371 0.00%
2011-06-28 0 0.490 0.490 0.530 - - 0 0 - 0.137 0.137 0.148 - - 0 - 0.00%
2011-06-27 0 0.490 0.475 0.510 0.490 0.530 170,000 86,880 0.5111 0.137 0.133 0.143 0.137 0.148 607,675 0.1430 -3.92%
2011-06-24 0 0.510 0.485 0.520 - - 0 0 - 0.143 0.136 0.145 - - 0 - 0.00%
2011-06-23 0 0.510 0.490 0.510 - - 0 0 - 0.143 0.137 0.143 - - 0 - 0.00%
2011-06-22 0 0.510 0.475 0.520 0.500 0.510 80,000 40,400 0.5050 0.143 0.133 0.145 0.140 0.143 285,965 0.1413 2.00%
2011-06-21 0 0.500 0.480 0.500 0.470 0.500 54,000 26,330 0.4876 0.140 0.134 0.140 0.131 0.140 193,026 0.1364 0.00%
2011-06-20 0 0.500 0.480 0.510 - - 0 0 - 0.140 0.134 0.143 - - 0 - 0.00%
2011-06-17 0 0.500 0.500 0.510 0.470 0.500 82,000 40,700 0.4963 0.140 0.140 0.143 0.131 0.140 293,114 0.1389 0.00%
2011-06-16 0 0.500 0.470 0.500 0.470 0.500 50,000 24,700 0.4940 0.140 0.131 0.140 0.131 0.140 178,728 0.1382 4.17%
2011-06-15 0 0.480 0.470 0.510 0.480 0.510 70,000 35,060 0.5009 0.134 0.131 0.143 0.134 0.143 250,219 0.1401 -1.03%
2011-06-14 0 0.485 0.485 0.500 0.480 0.480 14,000 6,720 0.4800 0.136 0.136 0.140 0.134 0.134 50,044 0.1343 -4.90%
2011-06-13 0 0.510 0.480 0.510 - - 0 0 - 0.143 0.134 0.143 - - 0 - 0.00%
2011-06-10 0 0.510 0.485 0.510 0.510 0.510 10,000 5,100 0.5100 0.143 0.136 0.143 0.143 0.143 35,746 0.1427 2.00%
2011-06-09 0 0.500 0.490 0.510 0.470 0.500 122,000 59,580 0.4884 0.140 0.137 0.143 0.131 0.140 436,096 0.1366 -5.66%
2011-06-08 0 0.530 0.485 0.570 - - 0 0 - 0.148 0.136 0.159 - - 0 - 0.00%
2011-06-07 0 0.530 0.530 0.590 - - 0 0 - 0.148 0.148 0.165 - - 0 - 1.92%
2011-06-03 0 0.520 0.500 0.540 0.520 0.520 26,000 13,520 0.5200 0.145 0.140 0.151 0.145 0.145 92,938 0.1455 -1.89%
2011-06-02 0 0.530 0.520 0.550 0.530 0.530 18,000 9,540 0.5300 0.148 0.145 0.154 0.148 0.148 64,342 0.1483 -3.64%
2011-06-01 0 0.550 0.520 0.550 - - 0 0 - 0.154 0.145 0.154 - - 0 - 0.00%
2011-05-31 0 0.550 0.480 0.550 - - 0 0 - 0.154 0.134 0.154 - - 0 - 0.00%
2011-05-30 0 0.550 0.495 0.550 - - 0 0 - 0.154 0.138 0.154 - - 0 - 0.00%
2011-05-27 0 0.550 0.495 0.550 - - 0 0 - 0.154 0.138 0.154 - - 0 - -1.79%
2011-05-26 0 0.560 0.500 0.560 - - 0 0 - 0.157 0.140 0.157 - - 0 - 0.00%
2011-05-25 0 0.560 0.500 0.560 - - 0 0 - 0.157 0.140 0.157 - - 0 - 0.00%
2011-05-24 0 0.560 0.500 0.560 - - 0 0 - 0.157 0.140 0.157 - - 0 - 0.00%
2011-05-23 0 0.560 0.500 0.560 - - 0 0 - 0.157 0.140 0.157 - - 0 - 0.00%
2011-05-20 0 0.560 0.510 0.560 - - 0 0 - 0.157 0.143 0.157 - - 0 - 0.00%
2011-05-19 0 0.560 0.510 0.560 - - 0 0 - 0.157 0.143 0.157 - - 0 - 0.00%
2011-05-18 0 0.560 0.510 0.560 - - 0 0 - 0.157 0.143 0.157 - - 0 - 0.00%
2011-05-17 0 0.560 0.490 0.560 - - 0 0 - 0.157 0.137 0.157 - - 0 - 0.00%
2011-05-16 0 0.560 0.510 0.570 - - 0 0 - 0.157 0.143 0.159 - - 0 - 0.00%
2011-05-13 0 0.560 0.520 0.560 - - 0 0 - 0.157 0.145 0.157 - - 0 - 0.00%
2011-05-12 0 0.560 0.520 0.560 0.560 0.560 100,000 56,000 0.5600 0.157 0.145 0.157 0.157 0.157 357,456 0.1567 0.00%
2011-05-11 0 0.560 0.530 0.570 - - 0 0 - 0.157 0.148 0.159 - - 0 - 0.00%
2011-05-09 0 0.560 0.540 0.570 0.560 0.570 100,000 56,300 0.5630 0.157 0.151 0.159 0.157 0.159 357,456 0.1575 -1.75%
2011-05-06 0 0.620 0.600 0.620 0.590 0.620 262,000 157,020 0.5993 0.159 0.154 0.159 0.152 0.159 1,018,686 0.1541 1.64%
2011-05-05 0 0.610 0.610 0.620 0.600 0.630 172,000 105,120 0.6112 0.157 0.157 0.159 0.154 0.162 668,756 0.1572 -3.17%
2011-05-04 0 0.630 0.620 0.630 0.620 0.630 162,000 100,900 0.6228 0.162 0.159 0.162 0.159 0.162 629,875 0.1602 -1.56%
2011-05-03 0 0.640 0.630 0.640 - - 0 0 - 0.165 0.162 0.165 - - 0 - 0.00%
2011-04-29 0 0.640 0.640 0.650 0.630 0.640 200,000 127,500 0.6375 0.165 0.165 0.167 0.162 0.165 777,623 0.1640 0.00%
2011-04-28 0 0.640 0.630 0.640 - - 0 0 - 0.165 0.162 0.165 - - 0 - -1.54%
2011-04-27 0 0.650 0.630 0.650 0.640 0.650 670,000 432,160 0.6450 0.167 0.162 0.167 0.165 0.167 2,605,037 0.1659 4.84%
2011-04-26 0 0.620 0.620 0.640 0.610 0.630 400,000 249,440 0.6236 0.159 0.159 0.165 0.157 0.162 1,555,246 0.1604 -3.12%
2011-04-21 0 0.640 0.630 0.640 0.640 0.640 62,000 39,680 0.6400 0.165 0.162 0.165 0.165 0.165 241,063 0.1646 0.00%
2011-04-20 0 0.640 0.630 0.650 0.640 0.650 642,000 412,920 0.6432 0.165 0.162 0.167 0.165 0.167 2,496,170 0.1654 0.00%
2011-04-19 0 0.640 0.610 0.640 0.640 0.640 30,000 19,200 0.6400 0.165 0.157 0.165 0.165 0.165 116,643 0.1646 3.23%
2011-04-18 0 0.620 0.620 0.640 - - 0 0 - 0.159 0.159 0.165 - - 0 - 0.00%
2011-04-15 0 0.620 0.620 0.630 0.620 0.620 266,000 164,920 0.6200 0.159 0.159 0.162 0.159 0.159 1,034,239 0.1595 -1.59%
2011-04-14 0 0.630 0.620 0.630 0.630 0.630 80,000 50,400 0.6300 0.162 0.159 0.162 0.162 0.162 311,049 0.1620 0.00%
2011-04-13 0 0.630 0.620 0.630 0.610 0.630 146,000 91,380 0.6259 0.162 0.159 0.162 0.157 0.162 567,665 0.1610 1.61%
2011-04-12 0 0.620 0.610 0.620 0.610 0.620 104,000 63,680 0.6123 0.159 0.157 0.159 0.157 0.159 404,364 0.1575 1.64%
2011-04-11 0 0.610 0.610 0.620 0.610 0.610 142,000 86,620 0.6100 0.157 0.157 0.159 0.157 0.157 552,112 0.1569 0.00%
2011-04-08 0 0.610 0.610 0.630 0.600 0.620 68,000 41,940 0.6168 0.157 0.157 0.162 0.154 0.159 264,392 0.1586 -1.61%
2011-04-07 0 0.620 0.620 0.630 0.620 0.620 132,000 81,840 0.6200 0.159 0.159 0.162 0.159 0.159 513,231 0.1595 0.00%
2011-04-06 0 0.620 0.620 0.640 0.620 0.620 82,000 50,840 0.6200 0.159 0.159 0.165 0.159 0.159 318,825 0.1595 -1.59%
2011-04-04 0 0.630 0.620 0.630 0.620 0.630 88,000 54,920 0.6241 0.162 0.159 0.162 0.159 0.162 342,154 0.1605 0.00%
2011-04-01 0 0.630 0.620 0.640 0.620 0.640 92,000 57,520 0.6252 0.162 0.159 0.165 0.159 0.165 357,707 0.1608 0.00%
2011-03-31 0 0.630 0.600 0.640 0.600 0.630 220,000 134,740 0.6125 0.162 0.154 0.165 0.154 0.162 855,385 0.1575 3.28%
2011-03-30 0 0.610 0.610 0.630 0.600 0.620 176,000 107,360 0.6100 0.157 0.157 0.162 0.154 0.159 684,308 0.1569 -3.17%
2011-03-29 0 0.630 0.620 0.640 0.620 0.650 198,000 124,700 0.6298 0.162 0.159 0.165 0.159 0.167 769,847 0.1620 -3.08%
2011-03-28 0 0.650 0.640 0.650 0.590 0.670 2,450,000 1,559,440 0.6365 0.167 0.165 0.167 0.152 0.172 9,525,882 0.1637 4.84%
2011-03-25 0 0.620 0.590 0.620 0.580 0.620 1,690,000 1,018,260 0.6025 0.159 0.152 0.159 0.149 0.159 6,570,915 0.1550 -3.12%
2011-03-24 0 0.640 0.640 0.650 0.630 0.720 4,658,000 3,084,720 0.6622 0.165 0.165 0.167 0.162 0.185 18,110,841 0.1703 -9.86%
2011-03-23 0 0.710 0.680 0.710 0.650 0.710 496,000 340,000 0.6855 0.183 0.175 0.183 0.167 0.183 1,928,505 0.1763 4.41%
2011-03-22 0 0.680 0.660 0.690 0.680 0.680 136,000 92,480 0.6800 0.175 0.170 0.177 0.175 0.175 528,784 0.1749 0.00%
2011-03-21 0 0.680 0.650 0.680 - - 0 0 - 0.175 0.167 0.175 - - 0 - -1.45%
2011-03-18 0 0.690 0.650 0.690 0.670 0.690 84,000 56,460 0.6721 0.177 0.167 0.177 0.172 0.177 326,602 0.1729 4.55%
2011-03-17 0 0.660 0.630 0.660 0.630 0.660 728,000 465,980 0.6401 0.170 0.162 0.170 0.162 0.170 2,830,548 0.1646 -4.35%
2011-03-16 0 0.690 0.670 0.690 0.660 0.700 724,000 485,920 0.6712 0.177 0.172 0.177 0.170 0.180 2,814,995 0.1726 -5.48%
2011-03-15 0 0.730 0.700 0.730 0.640 0.730 1,122,000 780,100 0.6953 0.188 0.180 0.188 0.165 0.188 4,362,465 0.1788 -1.35%
2011-03-14 0 0.740 0.730 0.740 0.700 0.740 826,000 592,040 0.7168 0.190 0.188 0.190 0.180 0.190 3,211,583 0.1843 5.71%
2011-03-11 0 0.700 0.690 0.700 0.660 0.750 3,878,000 2,762,980 0.7125 0.180 0.177 0.180 0.170 0.193 15,078,111 0.1832 6.06%
2011-03-10 0 0.660 0.630 0.660 0.650 0.660 120,000 79,000 0.6583 0.170 0.162 0.170 0.167 0.170 466,574 0.1693 4.76%
2011-03-09 0 0.630 0.630 0.660 0.630 0.670 62,000 39,940 0.6442 0.162 0.162 0.170 0.162 0.172 241,063 0.1657 -3.08%
2011-03-08 0 0.650 0.630 0.670 - - 0 0 - 0.167 0.162 0.172 - - 0 - 0.00%
2011-03-07 0 0.650 0.630 0.660 0.600 0.650 160,000 98,700 0.6169 0.167 0.162 0.170 0.154 0.167 622,098 0.1587 -1.52%
2011-03-04 0 0.660 0.640 0.660 0.660 0.660 2,000 1,320 0.6600 0.170 0.165 0.170 0.170 0.170 7,776 0.1697 1.54%
2011-03-03 0 0.650 0.630 0.650 0.630 0.660 606,000 396,320 0.6540 0.167 0.162 0.167 0.162 0.170 2,356,198 0.1682 -4.41%
2011-03-02 0 0.680 0.640 0.680 0.630 0.680 138,000 91,760 0.6649 0.175 0.165 0.175 0.162 0.175 536,560 0.1710 7.94%
2011-03-01 0 0.630 0.600 0.640 0.620 0.630 194,000 120,620 0.6218 0.162 0.154 0.165 0.159 0.162 754,294 0.1599 1.61%
2011-02-28 0 0.620 0.600 0.650 0.620 0.630 178,000 110,400 0.6202 0.159 0.154 0.167 0.159 0.162 692,085 0.1595 5.08%
2011-02-25 0 0.590 0.590 0.620 0.590 0.630 340,000 208,480 0.6132 0.152 0.152 0.159 0.152 0.162 1,321,959 0.1577 -6.35%
2011-02-24 0 0.630 0.590 0.640 0.580 0.700 1,298,000 840,740 0.6477 0.162 0.152 0.165 0.149 0.180 5,046,774 0.1666 -1.56%
2011-02-23 0 0.640 0.640 0.650 0.630 0.630 284,000 178,920 0.6300 0.165 0.165 0.167 0.162 0.162 1,104,225 0.1620 1.59%
2011-02-22 0 0.630 0.600 0.630 - - 0 0 - 0.162 0.154 0.162 - - 0 - -3.08%
2011-02-21 0 0.650 0.630 0.650 0.650 0.650 112,000 72,800 0.6500 0.167 0.162 0.167 0.167 0.167 435,469 0.1672 0.00%
2011-02-18 0 0.650 0.650 0.660 0.580 0.660 764,000 467,560 0.6120 0.167 0.167 0.170 0.149 0.170 2,970,520 0.1574 12.07%
2011-02-17 0 0.580 0.560 0.580 0.560 0.580 364,000 209,420 0.5753 0.149 0.144 0.149 0.144 0.149 1,415,274 0.1480 -1.69%
2011-02-16 0 0.590 0.570 0.590 0.570 0.590 412,000 235,980 0.5728 0.152 0.147 0.152 0.147 0.152 1,601,903 0.1473 -1.67%
2011-02-15 0 0.600 0.580 0.600 - - 0 0 - 0.154 0.149 0.154 - - 0 - 0.00%
2011-02-14 0 0.600 0.580 0.600 0.580 0.610 80,000 47,280 0.5910 0.154 0.149 0.154 0.149 0.157 311,049 0.1520 0.00%
2011-02-11 0 0.600 0.580 0.610 0.580 0.610 240,000 140,740 0.5864 0.154 0.149 0.157 0.149 0.157 933,148 0.1508 0.00%
2011-02-10 0 0.600 0.590 0.600 0.590 0.610 372,000 220,840 0.5937 0.154 0.152 0.154 0.152 0.157 1,446,379 0.1527 0.00%
2011-02-09 0 0.600 0.600 0.620 0.600 0.610 10,000 6,020 0.6020 0.154 0.154 0.159 0.154 0.157 38,881 0.1548 -4.76%
2011-02-08 0 0.630 0.610 0.630 0.630 0.630 2,000 1,260 0.6300 0.162 0.157 0.162 0.162 0.162 7,776 0.1620 0.00%
2011-02-07 0 0.630 0.600 0.630 0.590 0.630 166,000 101,660 0.6124 0.162 0.154 0.162 0.152 0.162 645,427 0.1575 3.28%
2011-02-02 0 0.610 0.610 0.630 0.590 0.610 69,500 41,705 0.6001 0.157 0.157 0.162 0.152 0.157 270,224 0.1543 1.67%
2011-02-01 0 0.600 0.600 0.620 0.600 0.640 52,000 32,220 0.6196 0.154 0.154 0.159 0.154 0.165 202,182 0.1594 -3.23%
2011-01-31 0 0.620 0.590 0.640 0.610 0.620 166,000 102,260 0.6160 0.159 0.152 0.165 0.157 0.159 645,427 0.1584 0.00%
2011-01-28 0 0.620 0.620 0.630 0.610 0.630 186,000 115,080 0.6187 0.159 0.159 0.162 0.157 0.162 723,189 0.1591 0.00%
2011-01-27 0 0.620 0.590 0.630 - - 0 0 - 0.159 0.152 0.162 - - 0 - 0.00%
2011-01-26 0 0.620 0.620 0.640 0.620 0.630 144,000 89,300 0.6201 0.159 0.159 0.165 0.159 0.162 559,889 0.1595 0.00%
2011-01-25 0 0.620 0.620 0.630 0.610 0.630 192,000 118,580 0.6176 0.159 0.159 0.162 0.157 0.162 746,518 0.1588 0.00%
2011-01-24 0 0.620 0.600 0.640 - - 0 0 - 0.159 0.154 0.165 - - 0 - 0.00%
2011-01-21 0 0.620 0.610 0.640 0.610 0.630 310,000 191,120 0.6165 0.159 0.157 0.165 0.157 0.162 1,205,316 0.1586 -1.59%
2011-01-20 0 0.630 0.620 0.630 0.620 0.660 326,000 205,980 0.6318 0.162 0.159 0.162 0.159 0.170 1,267,526 0.1625 -3.08%
2011-01-19 0 0.650 0.650 0.660 0.640 0.690 1,108,000 734,920 0.6633 0.167 0.167 0.170 0.165 0.177 4,308,032 0.1706 -1.52%
2011-01-18 0 0.660 0.640 0.660 0.640 0.690 800,000 528,680 0.6609 0.170 0.165 0.170 0.165 0.177 3,110,492 0.1700 0.00%
2011-01-17 0 0.660 0.660 0.670 0.600 0.700 2,368,000 1,574,500 0.6649 0.170 0.170 0.172 0.154 0.180 9,207,057 0.1710 6.45%
2011-01-14 0 0.620 0.620 0.640 0.590 0.630 378,000 233,260 0.6171 0.159 0.159 0.165 0.152 0.162 1,469,708 0.1587 0.00%
2011-01-13 0 0.620 0.620 0.630 0.610 0.630 584,000 362,140 0.6201 0.159 0.159 0.162 0.157 0.162 2,270,659 0.1595 -1.59%
2011-01-12 0 0.630 0.630 0.640 0.610 0.660 1,436,000 918,440 0.6396 0.162 0.162 0.165 0.157 0.170 5,583,333 0.1645 3.28%
2011-01-11 0 0.610 0.600 0.620 0.590 0.620 1,676,000 1,012,680 0.6042 0.157 0.154 0.159 0.152 0.159 6,516,481 0.1554 -3.17%
2011-01-10 0 0.630 0.600 0.640 0.600 0.700 1,386,000 882,900 0.6370 0.162 0.154 0.165 0.154 0.180 5,388,928 0.1638 -7.35%
2011-01-07 0 0.680 0.680 0.690 0.650 0.840 16,744,000 12,734,100 0.7605 0.175 0.175 0.177 0.167 0.216 65,102,601 0.1956 13.33%
2011-01-06 1 0.600 0.580 0.620 0.455 0.640 4,064,000 2,305,490 0.5673 0.154 0.149 0.159 0.117 0.165 15,801,300 0.1459 31.87%
2011-01-05 0 0.455 0.435 0.460 0.455 0.460 42,000 19,120 0.4552 0.117 0.112 0.118 0.117 0.118 163,301 0.1171 0.00%
2011-01-04 0 0.455 0.440 0.460 - - 0 0 - 0.117 0.113 0.118 - - 0 - 0.00%
2011-01-03 0 0.455 0.435 0.455 0.450 0.455 402,000 181,160 0.4506 0.117 0.112 0.117 0.116 0.117 1,563,022 0.1159 3.41%
2010-12-31 0 0.440 0.425 0.445 0.440 0.445 212,000 93,290 0.4400 0.113 0.109 0.114 0.113 0.114 824,280 0.1132 0.00%
2010-12-30 0 0.440 0.425 0.440 0.440 0.440 90,000 39,600 0.4400 0.113 0.109 0.113 0.113 0.113 349,930 0.1132 1.15%
2010-12-29 0 0.435 0.425 0.435 0.440 0.440 2,000 880 0.4400 0.112 0.109 0.112 0.113 0.113 7,776 0.1132 1.16%
2010-12-28 0 0.430 0.420 0.430 - - 0 0 - 0.111 0.108 0.111 - - 0 - -2.27%
2010-12-24 0 0.440 0.425 0.440 0.440 0.440 2,000 880 0.4400 0.113 0.109 0.113 0.113 0.113 7,776 0.1132 3.53%
2010-12-23 0 0.425 0.425 0.435 0.425 0.425 80,000 34,000 0.4250 0.109 0.109 0.112 0.109 0.109 311,049 0.1093 -3.41%
2010-12-22 0 0.440 0.425 0.440 0.430 0.440 180,000 78,550 0.4364 0.113 0.109 0.113 0.111 0.113 699,861 0.1122 1.15%
2010-12-21 0 0.435 0.425 0.435 0.420 0.440 200,000 86,340 0.4317 0.112 0.109 0.112 0.108 0.113 777,623 0.1110 0.00%
2010-12-20 0 0.435 0.420 0.440 0.420 0.435 200,000 85,650 0.4283 0.112 0.108 0.113 0.108 0.112 777,623 0.1101 1.16%
2010-12-17 0 0.430 0.415 0.430 - - 0 0 - 0.111 0.107 0.111 - - 0 - 0.00%
2010-12-16 0 0.430 0.415 0.430 - - 0 0 - 0.111 0.107 0.111 - - 0 - 0.00%
2010-12-15 0 0.430 0.415 0.430 - - 0 0 - 0.111 0.107 0.111 - - 0 - 0.00%
2010-12-14 0 0.430 0.420 0.430 0.430 0.430 2,000 860 0.4300 0.111 0.108 0.111 0.111 0.111 7,776 0.1106 -1.15%
2010-12-13 0 0.435 0.410 0.435 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2010-12-10 0 0.435 0.430 0.450 0.435 0.435 50,000 21,750 0.4350 0.112 0.111 0.116 0.112 0.112 194,406 0.1119 2.35%
2010-12-09 0 0.425 0.425 0.430 0.420 0.420 8,000 3,360 0.4200 0.109 0.109 0.111 0.108 0.108 31,105 0.1080 -1.16%
2010-12-08 0 0.430 0.420 0.430 0.435 0.435 2,000 870 0.4350 0.111 0.108 0.111 0.112 0.112 7,776 0.1119 2.38%
2010-12-07 0 0.420 0.420 0.430 0.420 0.440 180,000 76,180 0.4232 0.108 0.108 0.111 0.108 0.113 699,861 0.1089 -2.33%
2010-12-06 0 0.430 0.415 0.430 - - 0 0 - 0.111 0.107 0.111 - - 0 - 0.00%
2010-12-03 0 0.430 0.420 0.430 0.415 0.430 64,000 26,640 0.4163 0.111 0.108 0.111 0.107 0.111 248,839 0.1071 1.18%
2010-12-02 0 0.425 0.415 0.435 0.420 0.425 128,000 53,980 0.4217 0.109 0.107 0.112 0.108 0.109 497,679 0.1085 1.19%
2010-12-01 0 0.420 0.420 0.425 0.420 0.430 128,000 54,060 0.4223 0.108 0.108 0.109 0.108 0.111 497,679 0.1086 -2.33%
2010-11-30 0 0.430 0.420 0.430 - - 0 0 - 0.111 0.108 0.111 - - 0 - 0.00%
2010-11-29 0 0.430 0.420 0.430 0.430 0.430 2,000 860 0.4300 0.111 0.108 0.111 0.111 0.111 7,776 0.1106 0.00%
2010-11-26 0 0.430 0.410 0.430 - - 0 0 - 0.111 0.105 0.111 - - 0 - 0.00%
2010-11-25 0 0.430 0.425 0.445 0.420 0.430 80,000 34,100 0.4263 0.111 0.109 0.114 0.108 0.111 311,049 0.1096 0.00%
2010-11-24 0 0.430 0.415 0.430 - - 0 0 - 0.111 0.107 0.111 - - 0 - 0.00%
2010-11-23 0 0.430 0.415 0.430 0.430 0.430 50,000 21,500 0.4300 0.111 0.107 0.111 0.111 0.111 194,406 0.1106 1.18%
2010-11-22 0 0.425 0.410 0.440 - - 0 0 - 0.109 0.105 0.113 - - 0 - 0.00%
2010-11-19 0 0.425 0.415 0.440 - - 0 0 - 0.109 0.107 0.113 - - 0 - 0.00%
2010-11-18 0 0.425 0.425 0.440 0.420 0.420 10,000 4,200 0.4200 0.109 0.109 0.113 0.108 0.108 38,881 0.1080 -3.41%
2010-11-17 0 0.440 0.415 0.445 - - 0 0 - 0.113 0.107 0.114 - - 0 - 0.00%
2010-11-16 0 0.440 0.420 0.450 - - 0 0 - 0.113 0.108 0.116 - - 0 - 0.00%
2010-11-15 0 0.440 0.430 0.440 0.430 0.450 224,000 98,570 0.4400 0.113 0.111 0.113 0.111 0.116 870,938 0.1132 2.33%
2010-11-12 0 0.430 0.405 0.430 0.430 0.430 50,000 21,500 0.4300 0.111 0.104 0.111 0.111 0.111 194,406 0.1106 1.18%
2010-11-11 0 0.425 0.415 0.425 0.420 0.430 342,000 145,140 0.4244 0.109 0.107 0.109 0.108 0.111 1,329,735 0.1091 1.19%
2010-11-10 0 0.420 0.405 0.420 0.420 0.435 488,000 208,580 0.4274 0.108 0.104 0.108 0.108 0.112 1,897,400 0.1099 -1.18%
2010-11-09 0 0.425 0.415 0.425 0.420 0.450 334,000 141,170 0.4227 0.109 0.107 0.109 0.108 0.116 1,298,630 0.1087 -5.56%
2010-11-08 0 0.450 0.450 0.460 0.430 0.430 130,000 55,900 0.4300 0.116 0.116 0.118 0.111 0.111 505,455 0.1106 -1.10%
2010-11-05 0 0.455 0.425 0.460 0.455 0.455 6,000 2,730 0.4550 0.117 0.109 0.118 0.117 0.117 23,329 0.1170 1.11%
2010-11-04 0 0.450 0.420 0.465 0.450 0.450 94,000 42,300 0.4500 0.116 0.108 0.120 0.116 0.116 365,483 0.1157 0.00%
2010-11-03 0 0.450 0.410 0.455 - - 0 0 - 0.116 0.105 0.117 - - 0 - 0.00%
2010-11-02 0 0.450 0.420 0.460 - - 0 0 - 0.116 0.108 0.118 - - 0 - 0.00%
2010-11-01 0 0.450 0.430 0.455 0.400 0.450 128,000 56,730 0.4432 0.116 0.111 0.117 0.103 0.116 497,679 0.1140 5.88%
2010-10-29 0 0.425 0.405 0.450 - - 0 0 - 0.109 0.104 0.116 - - 0 - 0.00%
2010-10-28 0 0.425 0.410 0.450 - - 0 0 - 0.109 0.105 0.116 - - 0 - 0.00%
2010-10-27 0 0.425 0.405 0.445 - - 0 0 - 0.109 0.104 0.114 - - 0 - 0.00%
2010-10-26 0 0.425 0.410 0.445 - - 0 0 - 0.109 0.105 0.114 - - 0 - 0.00%
2010-10-25 0 0.425 0.405 0.440 - - 0 0 - 0.109 0.104 0.113 - - 0 - 0.00%
2010-10-22 0 0.425 0.410 0.425 0.415 0.440 878,000 364,590 0.4153 0.109 0.105 0.109 0.107 0.113 3,413,765 0.1068 0.00%
2010-10-21 0 0.425 0.410 0.430 - - 0 0 - 0.109 0.105 0.111 - - 0 - 0.00%
2010-10-20 0 0.425 0.410 0.425 0.435 0.435 2,000 870 0.4350 0.109 0.105 0.109 0.112 0.112 7,776 0.1119 2.41%
2010-10-19 0 0.415 0.415 0.440 0.415 0.430 150,000 62,780 0.4185 0.107 0.107 0.113 0.107 0.111 583,217 0.1076 -4.60%
2010-10-18 0 0.435 0.410 0.435 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2010-10-15 0 0.435 0.415 0.435 0.435 0.435 2,000 870 0.4350 0.112 0.107 0.112 0.112 0.112 7,776 0.1119 6.10%
2010-10-14 0 0.410 0.410 0.435 0.410 0.440 22,000 9,080 0.4127 0.105 0.105 0.112 0.105 0.113 85,539 0.1062 -4.65%
2010-10-13 0 0.430 0.400 0.440 - - 0 0 - 0.111 0.103 0.113 - - 0 - 0.00%
2010-10-12 0 0.430 0.410 0.430 0.435 0.435 2,000 870 0.4350 0.111 0.105 0.111 0.112 0.112 7,776 0.1119 2.38%
2010-10-11 0 0.420 0.415 0.440 0.420 0.430 140,000 58,820 0.4201 0.108 0.107 0.113 0.108 0.111 544,336 0.1081 -1.18%
2010-10-08 0 0.425 0.425 0.430 0.420 0.440 402,000 170,380 0.4238 0.109 0.109 0.111 0.108 0.113 1,563,022 0.1090 -1.16%
2010-10-07 0 0.430 0.425 0.435 0.425 0.435 332,000 141,770 0.4270 0.111 0.109 0.112 0.109 0.112 1,290,854 0.1098 1.18%
2010-10-06 0 0.425 0.420 0.435 0.425 0.425 200,000 85,000 0.4250 0.109 0.108 0.112 0.109 0.109 777,623 0.1093 -2.30%
2010-10-05 0 0.435 0.430 0.435 0.435 0.435 2,000 870 0.4350 0.112 0.111 0.112 0.112 0.112 7,776 0.1119 2.35%
2010-10-04 0 0.425 0.425 0.435 0.425 0.430 156,000 66,350 0.4253 0.109 0.109 0.112 0.109 0.111 606,546 0.1094 -3.41%
2010-09-30 0 0.440 0.425 0.440 0.425 0.440 338,000 144,890 0.4287 0.113 0.109 0.113 0.109 0.113 1,314,183 0.1103 0.00%
2010-09-29 0 0.440 0.445 0.450 0.430 0.440 250,000 108,000 0.4320 0.113 0.114 0.116 0.111 0.113 972,029 0.1111 -3.30%
2010-09-28 0 0.455 0.430 0.455 - - 0 0 - 0.117 0.111 0.117 - - 0 - 0.00%
2010-09-27 0 0.455 0.435 0.455 0.450 0.455 52,000 23,410 0.4502 0.117 0.112 0.117 0.116 0.117 202,182 0.1158 1.11%
2010-09-24 0 0.450 0.430 0.450 0.430 0.450 32,000 13,800 0.4313 0.116 0.111 0.116 0.111 0.116 124,420 0.1109 4.65%
2010-09-22 0 0.430 0.430 0.445 0.430 0.430 30,000 12,900 0.4300 0.111 0.111 0.114 0.111 0.111 116,643 0.1106 -3.37%
2010-09-21 0 0.445 0.430 0.450 0.445 0.445 2,000 890 0.4450 0.114 0.111 0.116 0.114 0.114 7,776 0.1145 -1.11%
2010-09-20 0 0.450 0.430 0.450 0.450 0.450 2,000 900 0.4500 0.116 0.111 0.116 0.116 0.116 7,776 0.1157 4.65%
2010-09-17 0 0.430 0.430 0.465 0.430 0.465 56,000 24,300 0.4339 0.111 0.111 0.120 0.111 0.120 217,734 0.1116 -4.44%
2010-09-16 0 0.450 0.440 0.450 - - 0 0 - 0.116 0.113 0.116 - - 0 - -1.10%
2010-09-15 0 0.455 0.435 0.455 0.435 0.455 252,000 111,650 0.4431 0.117 0.112 0.117 0.112 0.117 979,805 0.1140 0.00%
2010-09-14 0 0.455 0.435 0.455 - - 0 0 - 0.117 0.112 0.117 - - 0 - -1.09%
2010-09-13 0 0.460 0.450 0.460 0.450 0.465 102,000 45,930 0.4503 0.118 0.116 0.118 0.116 0.120 396,588 0.1158 0.00%
2010-09-10 0 0.460 0.435 0.460 0.435 0.465 616,000 275,010 0.4464 0.118 0.112 0.118 0.112 0.120 2,395,079 0.1148 6.98%
2010-09-09 0 0.430 0.430 0.450 0.425 0.430 200,000 85,050 0.4253 0.111 0.111 0.116 0.109 0.111 777,623 0.1094 1.18%
2010-09-08 0 0.425 0.420 0.450 0.425 0.425 200,000 85,000 0.4250 0.109 0.108 0.116 0.109 0.109 777,623 0.1093 -2.30%
2010-09-07 0 0.435 0.435 0.440 0.425 0.425 178,000 75,650 0.4250 0.112 0.112 0.113 0.109 0.109 692,085 0.1093 -3.33%
2010-09-06 0 0.450 0.425 0.450 0.450 0.450 2,000 900 0.4500 0.116 0.109 0.116 0.116 0.116 7,776 0.1157 4.65%
2010-09-03 0 0.430 0.430 0.450 0.425 0.450 410,000 176,270 0.4299 0.111 0.111 0.116 0.109 0.116 1,594,127 0.1106 -2.27%
2010-09-02 0 0.440 0.420 0.440 0.420 0.450 238,000 101,320 0.4257 0.113 0.108 0.113 0.108 0.116 925,371 0.1095 1.15%
2010-09-01 0 0.435 0.420 0.450 - - 0 0 - 0.112 0.108 0.116 - - 0 - 0.00%
2010-08-31 0 0.435 0.420 0.435 0.440 0.440 102,000 44,880 0.4400 0.112 0.108 0.112 0.113 0.113 396,588 0.1132 1.16%
2010-08-30 0 0.430 0.430 0.450 - - 0 0 - 0.111 0.111 0.116 - - 0 - 1.18%
2010-08-27 0 0.425 0.405 0.425 0.425 0.435 66,000 28,260 0.4282 0.109 0.104 0.109 0.109 0.112 256,616 0.1101 1.19%
2010-08-26 0 0.420 0.410 0.440 - - 0 0 - 0.108 0.105 0.113 - - 0 - 0.00%
2010-08-25 0 0.420 0.420 0.430 0.420 0.420 12,000 5,040 0.4200 0.108 0.108 0.111 0.108 0.108 46,657 0.1080 1.20%
2010-08-24 0 0.415 0.415 0.440 0.410 0.420 90,000 37,000 0.4111 0.107 0.107 0.113 0.105 0.108 349,930 0.1057 0.00%
2010-08-23 0 0.415 0.415 0.445 0.415 0.450 200,000 84,770 0.4239 0.107 0.107 0.114 0.107 0.116 777,623 0.1090 -5.68%
2010-08-20 0 0.440 0.425 0.445 0.435 0.440 90,000 39,550 0.4394 0.113 0.109 0.114 0.112 0.113 349,930 0.1130 4.76%
2010-08-19 0 0.420 0.415 0.440 0.420 0.430 594,000 251,070 0.4227 0.108 0.107 0.113 0.108 0.111 2,309,540 0.1087 -5.62%
2010-08-18 0 0.445 0.420 0.445 0.420 0.445 198,000 84,110 0.4248 0.114 0.108 0.114 0.108 0.114 769,847 0.1093 2.30%
2010-08-17 0 0.435 0.420 0.450 0.430 0.435 534,000 232,440 0.4353 0.112 0.108 0.116 0.111 0.112 2,076,254 0.1120 2.35%
2010-08-16 0 0.425 0.405 0.430 - - 0 0 - 0.109 0.104 0.111 - - 0 - 0.00%
2010-08-13 0 0.425 0.410 0.430 0.410 0.425 166,000 69,750 0.4202 0.109 0.105 0.111 0.105 0.109 645,427 0.1081 2.41%
2010-08-12 0 0.415 0.405 0.415 0.405 0.415 128,000 51,920 0.4056 0.107 0.104 0.107 0.104 0.107 497,679 0.1043 -1.19%
2010-08-11 0 0.420 0.415 0.440 0.415 0.420 76,000 31,590 0.4157 0.108 0.107 0.113 0.107 0.108 295,497 0.1069 1.20%
2010-08-10 0 0.415 0.415 0.440 0.415 0.415 286,000 118,690 0.4150 0.107 0.107 0.113 0.107 0.107 1,112,001 0.1067 1.22%
2010-08-09 0 0.410 0.410 0.435 - - 0 0 - 0.105 0.105 0.112 - - 0 - 2.50%
2010-08-06 0 0.400 0.400 0.440 0.400 0.435 466,000 194,430 0.4172 0.103 0.103 0.113 0.103 0.112 1,811,862 0.1073 -2.44%
2010-08-05 0 0.410 0.410 0.430 0.410 0.430 216,000 88,640 0.4104 0.105 0.105 0.111 0.105 0.111 839,833 0.1055 -4.65%
2010-08-04 0 0.430 0.410 0.430 0.405 0.430 460,000 190,930 0.4151 0.111 0.105 0.111 0.104 0.111 1,788,533 0.1068 1.18%
2010-08-03 0 0.425 0.405 0.435 0.425 0.425 100,000 42,500 0.4250 0.109 0.104 0.112 0.109 0.109 388,812 0.1093 -2.30%
2010-08-02 0 0.435 0.420 0.435 0.395 0.440 266,000 110,380 0.4150 0.112 0.108 0.112 0.102 0.113 1,034,239 0.1067 1.16%
2010-07-30 0 0.430 0.400 0.445 0.400 0.430 570,000 239,000 0.4193 0.111 0.103 0.114 0.103 0.111 2,216,226 0.1078 7.50%
2010-07-29 0 0.400 0.380 0.405 - - 0 0 - 0.103 0.098 0.104 - - 0 - 0.00%
2010-07-28 0 0.400 0.385 0.405 0.400 0.400 50,000 20,000 0.4000 0.103 0.099 0.104 0.103 0.103 194,406 0.1029 0.00%
2010-07-27 0 0.400 0.380 0.405 0.400 0.400 20,000 8,000 0.4000 0.103 0.098 0.104 0.103 0.103 77,762 0.1029 3.90%
2010-07-26 0 0.385 0.380 0.405 0.380 0.405 50,000 19,760 0.3952 0.099 0.098 0.104 0.098 0.104 194,406 0.1016 -3.75%
2010-07-23 0 0.400 0.380 0.405 0.370 0.400 342,000 133,830 0.3913 0.103 0.098 0.104 0.095 0.103 1,329,735 0.1006 -1.23%
2010-07-22 0 0.405 0.380 0.405 0.380 0.405 42,000 16,660 0.3967 0.104 0.098 0.104 0.098 0.104 163,301 0.1020 -1.22%
2010-07-21 0 0.410 0.380 0.410 0.380 0.410 134,000 54,040 0.4033 0.105 0.098 0.105 0.098 0.105 521,007 0.1037 0.00%
2010-07-20 0 0.410 0.385 0.410 0.380 0.410 32,000 12,820 0.4006 0.105 0.099 0.105 0.098 0.105 124,420 0.1030 2.50%
2010-07-19 0 0.400 0.370 0.410 0.390 0.400 620,000 246,800 0.3981 0.103 0.095 0.105 0.100 0.103 2,410,631 0.1024 5.26%
2010-07-16 0 0.380 0.380 0.390 0.370 0.395 22,000 8,190 0.3723 0.098 0.098 0.100 0.095 0.102 85,539 0.0957 1.33%
2010-07-15 0 0.375 0.375 0.390 0.370 0.375 36,000 13,510 0.3753 0.096 0.096 0.100 0.095 0.096 139,972 0.0965 -3.85%
2010-07-14 0 0.390 0.370 0.395 0.370 0.390 410,000 154,920 0.3779 0.100 0.095 0.102 0.095 0.100 1,594,127 0.0972 4.00%
2010-07-13 0 0.375 0.360 0.385 0.360 0.375 170,000 62,430 0.3672 0.096 0.093 0.099 0.093 0.096 660,980 0.0945 -3.85%
2010-07-12 0 0.390 0.350 0.400 0.375 0.390 92,000 34,840 0.3787 0.100 0.090 0.103 0.096 0.100 357,707 0.0974 2.63%
2010-07-09 0 0.380 0.350 0.380 0.370 0.385 432,000 160,430 0.3714 0.098 0.090 0.098 0.095 0.099 1,679,666 0.0955 2.70%
2010-07-08 0 0.370 0.370 0.375 0.360 0.375 524,000 192,190 0.3668 0.095 0.095 0.096 0.093 0.096 2,037,372 0.0943 1.37%
2010-07-07 0 0.365 0.355 0.365 0.360 0.375 1,044,000 383,750 0.3676 0.094 0.091 0.094 0.093 0.096 4,059,192 0.0945 0.00%
2010-07-06 0 0.365 0.345 0.370 0.360 0.365 100,000 36,250 0.3625 0.094 0.089 0.095 0.093 0.094 388,812 0.0932 1.39%
2010-07-05 0 0.360 0.350 0.365 0.350 0.360 182,000 64,720 0.3556 0.093 0.090 0.094 0.090 0.093 707,637 0.0915 0.00%
2010-07-02 0 0.360 0.345 0.360 0.360 0.360 2,000 720 0.3600 0.093 0.089 0.093 0.093 0.093 7,776 0.0926 0.00%
2010-06-30 0 0.360 0.345 0.360 0.350 0.360 46,000 16,140 0.3509 0.093 0.089 0.093 0.090 0.093 178,853 0.0902 4.35%
2010-06-29 0 0.345 0.330 0.355 0.345 0.355 22,000 7,650 0.3477 0.089 0.085 0.091 0.089 0.091 85,539 0.0894 -1.43%
2010-06-28 0 0.350 0.345 0.350 0.350 0.350 50,000 17,500 0.3500 0.090 0.089 0.090 0.090 0.090 194,406 0.0900 -1.41%
2010-06-25 0 0.355 0.345 0.355 0.345 0.355 102,000 36,000 0.3529 0.091 0.089 0.091 0.089 0.091 396,588 0.0908 0.00%
2010-06-24 0 0.355 0.345 0.355 0.350 0.355 48,000 16,810 0.3502 0.091 0.089 0.091 0.090 0.091 186,630 0.0901 0.00%
2010-06-23 0 0.355 0.345 0.360 0.345 0.360 118,000 41,070 0.3481 0.091 0.089 0.093 0.089 0.093 458,798 0.0895 1.43%
2010-06-22 0 0.350 0.345 0.350 0.350 0.360 62,000 21,720 0.3503 0.090 0.089 0.090 0.090 0.093 241,063 0.0901 -1.41%
2010-06-21 0 0.355 0.350 0.365 0.350 0.365 42,000 14,830 0.3531 0.091 0.090 0.094 0.090 0.094 163,301 0.0908 1.43%
2010-06-18 0 0.350 0.350 0.365 0.350 0.355 430,000 150,760 0.3506 0.090 0.090 0.094 0.090 0.091 1,671,890 0.0902 0.00%
2010-06-17 0 0.350 0.340 0.350 0.345 0.350 188,000 65,660 0.3493 0.090 0.087 0.090 0.089 0.090 730,966 0.0898 0.00%
2010-06-15 0 0.350 0.340 0.350 0.350 0.350 46,000 15,680 0.3409 0.090 0.087 0.090 0.090 0.090 178,853 0.0877 -1.41%
2010-06-14 0 0.355 0.335 0.355 0.340 0.355 244,000 84,420 0.3460 0.091 0.086 0.091 0.087 0.091 948,700 0.0890 1.43%
2010-06-11 0 0.350 0.345 0.350 0.345 0.355 166,000 57,460 0.3461 0.090 0.089 0.090 0.089 0.091 645,427 0.0890 -2.78%
2010-06-10 0 0.360 0.345 0.360 0.345 0.360 294,000 102,930 0.3501 0.093 0.089 0.093 0.089 0.093 1,143,106 0.0900 1.41%
2010-06-09 0 0.355 0.340 0.355 0.330 0.355 220,000 75,600 0.3436 0.091 0.087 0.091 0.085 0.091 855,385 0.0884 1.43%
2010-06-08 0 0.350 0.330 0.350 0.350 0.350 140,000 49,000 0.3500 0.090 0.085 0.090 0.090 0.090 544,336 0.0900 0.00%
2010-06-07 0 0.350 0.330 0.350 0.340 0.355 216,000 75,380 0.3490 0.090 0.085 0.090 0.087 0.091 839,833 0.0898 0.00%
2010-06-04 0 0.350 0.320 0.350 0.330 0.350 204,000 67,400 0.3304 0.090 0.082 0.090 0.085 0.090 793,176 0.0850 2.94%
2010-06-03 0 0.340 0.315 0.350 0.340 0.350 162,000 55,100 0.3401 0.087 0.081 0.090 0.087 0.090 629,875 0.0875 0.00%
2010-06-02 0 0.340 0.305 0.350 - - 0 0 - 0.087 0.078 0.090 - - 0 - 0.00%
2010-06-01 0 0.340 0.330 0.350 0.340 0.350 248,000 84,620 0.3412 0.087 0.085 0.090 0.087 0.090 964,253 0.0878 4.62%
2010-05-31 0 0.325 0.325 0.340 0.325 0.325 170,000 55,250 0.3250 0.084 0.084 0.087 0.084 0.084 660,980 0.0836 8.33%
2010-05-28 0 0.300 0.300 0.310 - - 0 0 - 0.077 0.077 0.080 - - 0 - 0.00%
2010-05-27 0 0.300 0.280 0.310 0.295 0.300 16,000 4,750 0.2969 0.077 0.072 0.080 0.076 0.077 62,210 0.0764 5.26%
2010-05-26 0 0.285 0.260 0.295 - - 0 0 - 0.073 0.067 0.076 - - 0 - 0.00%
2010-05-25 0 0.285 0.280 0.310 0.280 0.300 586,000 169,990 0.2901 0.073 0.072 0.080 0.072 0.077 2,278,436 0.0746 -14.93%
2010-05-24 0 0.335 0.300 0.350 - - 0 0 - 0.086 0.077 0.090 - - 0 - 0.00%
2010-05-20 0 0.335 0.300 0.335 0.335 0.335 12,000 4,020 0.3350 0.086 0.077 0.086 0.086 0.086 46,657 0.0862 9.84%
2010-05-19 0 0.305 0.305 0.340 0.300 0.330 260,000 81,140 0.3121 0.078 0.078 0.087 0.077 0.085 1,010,910 0.0803 -10.29%
2010-05-18 0 0.340 0.315 0.355 0.340 0.340 50,000 17,000 0.3400 0.087 0.081 0.091 0.087 0.087 194,406 0.0874 -2.86%
2010-05-17 0 0.350 0.325 0.355 - - 0 0 - 0.090 0.084 0.091 - - 0 - 0.00%
2010-05-14 0 0.350 0.330 0.350 - - 0 0 - 0.090 0.085 0.090 - - 0 - 0.00%
2010-05-13 0 0.350 0.335 0.355 0.350 0.350 50,000 17,500 0.3500 0.090 0.086 0.091 0.090 0.090 194,406 0.0900 2.94%
2010-05-12 0 0.340 0.340 0.350 0.340 0.345 148,000 50,840 0.3435 0.087 0.087 0.090 0.087 0.089 575,441 0.0883 -1.45%
2010-05-11 0 0.345 0.320 0.345 0.345 0.345 90,000 31,050 0.3450 0.089 0.082 0.089 0.089 0.089 349,930 0.0887 7.81%
2010-05-10 0 0.320 0.320 0.345 0.320 0.345 132,000 43,290 0.3280 0.082 0.082 0.089 0.082 0.089 513,231 0.0843 -7.25%
2010-05-07 0 0.345 0.310 0.345 - - 0 0 - 0.089 0.080 0.089 - - 0 - 0.00%
2010-05-06 0 0.345 0.320 0.350 - - 0 0 - 0.089 0.082 0.090 - - 0 - 0.00%
2010-05-05 0 0.345 0.320 0.350 0.345 0.350 208,000 72,360 0.3479 0.089 0.082 0.090 0.089 0.090 808,728 0.0895 -1.43%
2010-05-04 0 0.350 0.330 0.350 - - 0 0 - 0.090 0.085 0.090 - - 0 - 0.00%
2010-05-03 0 0.350 0.330 0.350 0.345 0.350 492,000 171,340 0.3483 0.090 0.085 0.090 0.089 0.090 1,912,953 0.0896 2.94%
2010-04-30 0 0.340 0.340 0.345 0.340 0.340 50,000 17,000 0.3400 0.087 0.087 0.089 0.087 0.087 194,406 0.0874 -1.45%
2010-04-29 0 0.345 0.335 0.345 0.345 0.380 482,000 174,510 0.3621 0.089 0.086 0.089 0.089 0.098 1,874,072 0.0931 0.00%
2010-04-28 0 0.345 0.315 0.345 0.345 0.345 110,000 37,950 0.3450 0.089 0.081 0.089 0.089 0.089 427,693 0.0887 0.00%
2010-04-27 0 0.345 0.320 0.350 - - 0 0 - 0.089 0.082 0.090 - - 0 - 0.00%
2010-04-26 0 0.345 0.320 0.345 0.345 0.345 48,000 16,560 0.3450 0.089 0.082 0.089 0.089 0.089 186,630 0.0887 0.00%
2010-04-23 0 0.345 0.310 0.345 0.345 0.345 4,000 1,380 0.3450 0.089 0.080 0.089 0.089 0.089 15,552 0.0887 1.47%
2010-04-22 0 0.340 0.325 0.350 - - 0 0 - 0.087 0.084 0.090 - - 0 - 0.00%
2010-04-21 0 0.340 0.320 0.350 0.340 0.340 36,000 12,240 0.3400 0.087 0.082 0.090 0.087 0.087 139,972 0.0874 1.49%
2010-04-20 0 0.335 0.320 0.335 0.335 0.335 4,000 1,340 0.3350 0.086 0.082 0.086 0.086 0.086 15,552 0.0862 1.52%
2010-04-19 0 0.330 0.320 0.335 0.320 0.330 90,000 29,600 0.3289 0.085 0.082 0.086 0.082 0.085 349,930 0.0846 0.00%
2010-04-16 0 0.330 0.330 0.340 0.315 0.340 430,000 140,950 0.3278 0.085 0.085 0.087 0.081 0.087 1,671,890 0.0843 -5.71%
2010-04-15 0 0.350 0.335 0.350 0.345 0.350 138,000 48,150 0.3489 0.090 0.086 0.090 0.089 0.090 536,560 0.0897 1.45%
2010-04-14 0 0.345 0.335 0.350 0.345 0.345 150,000 51,750 0.3450 0.089 0.086 0.090 0.089 0.089 583,217 0.0887 -1.43%
2010-04-13 0 0.350 0.335 0.350 0.340 0.350 250,000 86,500 0.3460 0.090 0.086 0.090 0.087 0.090 972,029 0.0890 1.45%
2010-04-12 0 0.345 0.340 0.360 0.340 0.370 154,000 53,820 0.3495 0.089 0.087 0.093 0.087 0.095 598,770 0.0899 -6.76%
2010-04-09 0 0.370 0.360 0.370 0.360 0.370 318,000 114,780 0.3609 0.095 0.093 0.095 0.093 0.095 1,236,421 0.0928 4.23%
2010-04-08 0 0.355 0.345 0.365 - - 0 0 - 0.091 0.089 0.094 - - 0 - 0.00%
2010-04-07 0 0.355 0.345 0.360 0.340 0.355 200,000 69,200 0.3460 0.091 0.089 0.093 0.087 0.091 777,623 0.0890 -2.74%
2010-04-01 0 0.365 0.340 0.370 - - 0 0 - 0.094 0.087 0.095 - - 0 - 0.00%
2010-03-31 0 0.365 0.345 0.365 - - 0 0 - 0.094 0.089 0.094 - - 0 - 0.00%
2010-03-30 0 0.365 0.345 0.370 - - 0 0 - 0.094 0.089 0.095 - - 0 - 0.00%
2010-03-29 0 0.365 0.355 0.370 0.340 0.415 2,112,000 770,400 0.3648 0.094 0.091 0.095 0.087 0.107 8,211,699 0.0938 4.29%
2010-03-26 0 0.350 0.335 0.370 - - 0 0 - 0.090 0.086 0.095 - - 0 - 0.00%
2010-03-25 0 0.350 0.350 0.380 0.335 0.435 692,000 254,470 0.3677 0.090 0.090 0.098 0.086 0.112 2,690,576 0.0946 1.45%
2010-03-24 0 0.345 0.320 0.345 0.345 0.345 4,000 1,380 0.3450 0.089 0.082 0.089 0.089 0.089 15,552 0.0887 -2.82%
2010-03-23 0 0.355 0.330 0.365 - - 0 0 - 0.091 0.085 0.094 - - 0 - 0.00%
2010-03-22 0 0.355 0.305 0.365 - - 0 0 - 0.091 0.078 0.094 - - 0 - 0.00%
2010-03-19 0 0.355 0.345 0.365 - - 0 0 - 0.091 0.089 0.094 - - 0 - 0.00%
2010-03-18 0 0.355 0.340 0.365 - - 0 0 - 0.091 0.087 0.094 - - 0 - 0.00%
2010-03-17 0 0.355 0.335 0.365 - - 0 0 - 0.091 0.086 0.094 - - 0 - 0.00%
2010-03-16 0 0.355 0.340 0.365 - - 0 0 - 0.091 0.087 0.094 - - 0 - 0.00%
2010-03-15 0 0.355 0.330 0.360 0.350 0.355 76,000 26,810 0.3528 0.091 0.085 0.093 0.090 0.091 295,497 0.0907 1.43%
2010-03-12 0 0.350 0.340 0.350 0.330 0.350 138,000 46,320 0.3357 0.090 0.087 0.090 0.085 0.090 536,560 0.0863 2.94%
2010-03-11 0 0.340 0.340 0.365 0.340 0.345 110,000 37,450 0.3405 0.087 0.087 0.094 0.087 0.089 427,693 0.0876 -2.86%
2010-03-10 0 0.350 0.335 0.365 - - 0 0 - 0.090 0.086 0.094 - - 0 - 0.00%
2010-03-09 0 0.350 0.350 0.365 - - 0 0 - 0.090 0.090 0.094 - - 0 - 1.45%
2010-03-08 0 0.345 0.335 0.365 - - 0 0 - 0.089 0.086 0.094 - - 0 - 0.00%
2010-03-05 0 0.345 0.340 0.370 0.345 0.350 176,000 61,220 0.3478 0.089 0.087 0.095 0.089 0.090 684,308 0.0895 -1.43%
2010-03-04 0 0.350 0.335 0.370 - - 0 0 - 0.090 0.086 0.095 - - 0 - 0.00%
2010-03-03 0 0.350 0.345 0.360 0.350 0.365 154,000 54,670 0.3550 0.090 0.089 0.093 0.090 0.094 598,770 0.0913 -5.41%
2010-03-02 0 0.370 0.350 0.370 0.340 0.430 536,000 192,290 0.3588 0.095 0.090 0.095 0.087 0.111 2,084,030 0.0923 8.82%
2010-03-01 0 0.340 0.340 0.355 0.340 0.340 28,000 9,520 0.3400 0.087 0.087 0.091 0.087 0.087 108,867 0.0874 -5.56%
2010-02-26 0 0.360 0.335 0.360 - - 0 0 - 0.093 0.086 0.093 - - 0 - 0.00%
2010-02-25 0 0.360 0.335 0.460 0.360 0.360 50,000 18,000 0.3600 0.093 0.086 0.118 0.093 0.093 194,406 0.0926 1.41%
2010-02-24 0 0.355 0.335 0.360 - - 0 0 - 0.091 0.086 0.093 - - 0 - 0.00%
2010-02-23 0 0.355 0.335 0.360 0.355 0.355 46,000 16,330 0.3550 0.091 0.086 0.093 0.091 0.091 178,853 0.0913 -1.39%
2010-02-22 0 0.360 0.335 0.360 0.350 0.360 20,000 7,020 0.3510 0.093 0.086 0.093 0.090 0.093 77,762 0.0903 2.86%
2010-02-19 0 0.350 0.335 0.350 0.330 0.350 194,000 65,590 0.3381 0.090 0.086 0.090 0.085 0.090 754,294 0.0870 -4.11%
2010-02-18 0 0.365 0.335 0.370 - - 0 0 - 0.094 0.086 0.095 - - 0 - 0.00%
2010-02-17 0 0.365 0.335 0.370 - - 0 0 - 0.094 0.086 0.095 - - 0 - 0.00%
2010-02-12 0 0.365 0.335 0.370 0.360 0.365 150,000 54,250 0.3617 0.094 0.086 0.095 0.093 0.094 583,217 0.0930 1.39%
2010-02-11 0 0.360 0.335 0.360 - - 0 0 - 0.093 0.086 0.093 - - 0 - 0.00%
2010-02-10 0 0.360 0.335 0.360 - - 0 0 - 0.093 0.086 0.093 - - 0 - 0.00%
2010-02-09 0 0.360 0.335 0.360 - - 0 0 - 0.093 0.086 0.093 - - 0 - 0.00%
2010-02-08 0 0.360 0.350 0.360 - - 0 0 - 0.093 0.090 0.093 - - 0 - 0.00%
2010-02-05 0 0.360 0.335 0.360 0.355 0.360 104,000 37,180 0.3575 0.093 0.086 0.093 0.091 0.093 404,364 0.0919 5.88%
2010-02-04 0 0.340 0.330 0.360 0.330 0.355 122,000 41,980 0.3441 0.087 0.085 0.093 0.085 0.091 474,350 0.0885 -5.56%
2010-02-03 0 0.360 0.325 0.360 - - 0 0 - 0.093 0.084 0.093 - - 0 - -2.70%
2010-02-02 0 0.370 0.350 0.370 0.370 0.370 100,000 37,000 0.3700 0.095 0.090 0.095 0.095 0.095 388,812 0.0952 2.78%
2010-02-01 0 0.360 0.335 0.360 0.360 0.360 468,000 168,480 0.3600 0.093 0.086 0.093 0.093 0.093 1,819,638 0.0926 0.00%
2010-01-29 0 0.360 0.335 0.380 0.360 0.360 100,000 36,000 0.3600 0.093 0.086 0.098 0.093 0.093 388,812 0.0926 0.00%
2010-01-28 0 0.360 0.335 0.380 - - 0 0 - 0.093 0.086 0.098 - - 0 - 0.00%
2010-01-27 0 0.360 0.345 0.375 0.350 0.380 1,724,000 620,570 0.3600 0.093 0.089 0.096 0.090 0.098 6,703,111 0.0926 -10.00%
2010-01-26 0 0.400 0.345 0.400 0.390 0.400 12,000 4,700 0.3917 0.103 0.089 0.103 0.100 0.103 46,657 0.1007 6.67%
2010-01-25 0 0.375 0.350 0.380 0.370 0.385 68,000 25,970 0.3819 0.096 0.090 0.098 0.095 0.099 264,392 0.0982 -3.85%
2010-01-22 0 0.390 0.350 0.390 - - 0 0 - 0.100 0.090 0.100 - - 0 - -1.27%
2010-01-21 0 0.395 0.370 0.395 0.350 0.395 362,000 130,920 0.3617 0.102 0.095 0.102 0.090 0.102 1,407,498 0.0930 3.95%
2010-01-20 0 0.380 0.380 0.385 0.370 0.395 324,000 121,600 0.3753 0.098 0.098 0.099 0.095 0.102 1,259,749 0.0965 1.33%
2010-01-19 0 0.375 0.355 0.375 - - 0 0 - 0.096 0.091 0.096 - - 0 - -1.32%
2010-01-18 0 0.380 0.365 0.380 0.370 0.395 328,000 125,370 0.3822 0.098 0.094 0.098 0.095 0.102 1,275,302 0.0983 -1.30%
2010-01-15 0 0.385 0.370 0.385 0.380 0.450 886,000 361,600 0.4081 0.099 0.095 0.099 0.098 0.116 3,444,870 0.1050 6.94%
2010-01-14 0 0.360 0.340 0.380 - - 0 0 - 0.093 0.087 0.098 - - 0 - 0.00%
2010-01-13 0 0.360 0.340 0.370 - - 0 0 - 0.093 0.087 0.095 - - 0 - 0.00%
2010-01-12 0 0.360 0.340 0.380 - - 0 0 - 0.093 0.087 0.098 - - 0 - 0.00%
2010-01-11 0 0.360 0.340 0.370 0.350 0.360 146,000 51,340 0.3516 0.093 0.087 0.095 0.090 0.093 567,665 0.0904 0.00%
2010-01-08 0 0.360 0.330 0.360 - - 0 0 - 0.093 0.085 0.093 - - 0 - -1.37%
2010-01-07 0 0.365 0.335 0.365 - - 0 0 - 0.094 0.086 0.094 - - 0 - 0.00%
2010-01-06 0 0.365 0.340 0.365 - - 0 0 - 0.094 0.087 0.094 - - 0 - -1.35%
2010-01-05 0 0.370 0.335 0.370 0.370 0.400 46,000 17,290 0.3759 0.095 0.086 0.095 0.095 0.103 178,853 0.0967 1.37%
2010-01-04 0 0.365 0.315 0.375 - - 0 0 - 0.094 0.081 0.096 - - 0 - 0.00%
2009-12-31 0 0.365 0.325 0.365 0.370 0.370 2,000 740 0.3700 0.094 0.084 0.094 0.095 0.095 7,776 0.0952 2.82%
2009-12-30 0 0.355 0.365 0.370 - - 0 0 - 0.091 0.094 0.095 - - 0 - 0.00%
2009-12-29 0 0.355 0.370 0.375 - - 0 0 - 0.091 0.095 0.096 - - 0 - 0.00%
2009-12-28 0 0.355 0.370 0.375 0.355 0.360 26,000 9,250 0.3558 0.091 0.095 0.096 0.091 0.093 101,091 0.0915 -6.58%
2009-12-24 0 0.380 0.310 0.380 0.340 0.380 42,000 14,440 0.3438 0.098 0.080 0.098 0.087 0.098 163,301 0.0884 11.76%
2009-12-23 0 0.340 0.320 0.340 0.330 0.340 50,000 16,540 0.3308 0.087 0.082 0.087 0.085 0.087 194,406 0.0851 0.00%
2009-12-22 0 0.340 0.315 0.340 - - 0 0 - 0.087 0.081 0.087 - - 0 - -1.45%
2009-12-21 0 0.345 0.305 0.345 - - 0 0 - 0.089 0.078 0.089 - - 0 - 0.00%
2009-12-18 0 0.345 0.310 0.345 0.300 0.345 148,000 47,310 0.3197 0.089 0.080 0.089 0.077 0.089 575,441 0.0822 0.00%
2009-12-17 0 0.345 0.320 0.345 - - 0 0 - 0.089 0.082 0.089 - - 0 - 0.00%
2009-12-16 0 0.345 0.330 0.345 0.325 0.345 222,000 73,730 0.3321 0.089 0.085 0.089 0.084 0.089 863,162 0.0854 -6.76%
2009-12-15 0 0.370 0.330 0.370 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2009-12-14 0 0.370 0.330 0.370 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2009-12-11 0 0.370 0.370 0.375 0.340 0.340 40,000 13,600 0.3400 0.095 0.095 0.096 0.087 0.087 155,525 0.0874 1.37%
2009-12-10 0 0.365 0.330 0.365 - - 0 0 - 0.094 0.085 0.094 - - 0 - 0.00%
2009-12-09 0 0.365 0.340 0.365 - - 0 0 - 0.094 0.087 0.094 - - 0 - 0.00%
2009-12-08 0 0.365 0.350 0.365 0.365 0.365 180,000 65,700 0.3650 0.094 0.090 0.094 0.094 0.094 699,861 0.0939 0.00%
2009-12-07 0 0.365 0.345 0.365 0.345 0.365 40,000 13,840 0.3460 0.094 0.089 0.094 0.089 0.094 155,525 0.0890 -1.35%
2009-12-04 0 0.370 0.370 0.375 0.345 0.375 1,020,000 362,180 0.3551 0.095 0.095 0.096 0.089 0.096 3,965,878 0.0913 -2.63%
2009-12-03 0 0.380 0.360 0.380 0.370 0.390 446,000 168,880 0.3787 0.098 0.093 0.098 0.095 0.100 1,734,099 0.0974 0.00%
2009-12-02 0 0.380 0.370 0.385 0.355 0.385 1,212,000 447,210 0.3690 0.098 0.095 0.099 0.091 0.099 4,712,396 0.0949 -3.80%
2009-12-01 0 0.395 0.375 0.395 0.375 0.410 366,000 139,460 0.3810 0.102 0.096 0.102 0.096 0.105 1,423,050 0.0980 -3.66%
2009-11-30 0 0.410 0.395 0.410 0.395 0.430 1,118,000 463,020 0.4142 0.105 0.102 0.105 0.102 0.111 4,346,913 0.1065 5.13%
2009-11-27 0 0.390 0.380 0.390 0.340 0.440 1,476,000 575,070 0.3896 0.100 0.098 0.100 0.087 0.113 5,738,858 0.1002 9.86%
2009-11-26 0 0.355 0.345 0.360 0.330 0.430 3,452,000 1,304,920 0.3780 0.091 0.089 0.093 0.085 0.111 13,421,774 0.0972 7.58%
2009-11-25 0 0.330 0.310 0.330 0.315 0.350 970,000 306,820 0.3163 0.085 0.080 0.085 0.081 0.090 3,771,472 0.0814 4.76%
2009-11-24 0 0.315 0.300 0.315 0.310 0.315 184,000 57,640 0.3133 0.081 0.077 0.081 0.080 0.081 715,413 0.0806 1.61%
2009-11-23 0 0.310 0.300 0.315 - - 0 0 - 0.080 0.077 0.081 - - 0 - 0.00%
2009-11-20 0 0.310 0.300 0.315 - - 0 0 - 0.080 0.077 0.081 - - 0 - 0.00%
2009-11-19 0 0.310 0.300 0.315 - - 0 0 - 0.080 0.077 0.081 - - 0 - 0.00%
2009-11-18 0 0.310 0.300 0.315 - - 0 0 - 0.080 0.077 0.081 - - 0 - 0.00%
2009-11-17 0 0.310 0.310 0.315 0.310 0.310 4,000 1,240 0.3100 0.080 0.080 0.081 0.080 0.080 15,552 0.0797 0.00%
2009-11-16 0 0.310 0.300 0.315 - - 0 0 - 0.080 0.077 0.081 - - 0 - 0.00%
2009-11-13 0 0.310 0.275 0.310 - - 0 0 - 0.080 0.071 0.080 - - 0 - 0.00%
2009-11-12 0 0.310 0.310 0.315 0.300 0.300 64,000 19,200 0.3000 0.080 0.080 0.081 0.077 0.077 248,839 0.0772 -1.59%
2009-11-11 0 0.315 0.300 0.315 - - 0 0 - 0.081 0.077 0.081 - - 0 - 0.00%
2009-11-10 0 0.315 0.300 0.320 0.300 0.315 40,000 12,300 0.3075 0.081 0.077 0.082 0.077 0.081 155,525 0.0791 0.00%
2009-11-09 0 0.315 0.310 0.320 0.315 0.315 100,000 31,500 0.3150 0.081 0.080 0.082 0.081 0.081 388,812 0.0810 1.61%
2009-11-06 0 0.310 0.295 0.315 0.310 0.310 82,000 25,420 0.3100 0.080 0.076 0.081 0.080 0.080 318,825 0.0797 0.00%
2009-11-05 0 0.310 0.275 0.310 0.310 0.310 18,000 5,580 0.3100 0.080 0.071 0.080 0.080 0.080 69,986 0.0797 1.64%
2009-11-04 0 0.305 0.275 0.310 0.305 0.305 44,000 13,420 0.3050 0.078 0.071 0.080 0.078 0.078 171,077 0.0784 0.00%
2009-11-03 0 0.305 0.275 0.305 0.300 0.305 70,000 21,280 0.3040 0.078 0.071 0.078 0.077 0.078 272,168 0.0782 1.67%
2009-11-02 0 0.300 0.275 0.305 - - 0 0 - 0.077 0.071 0.078 - - 0 - 0.00%
2009-10-30 0 0.300 0.275 0.305 - - 0 0 - 0.077 0.071 0.078 - - 0 - 0.00%
2009-10-29 0 0.300 0.275 0.305 0.275 0.300 8,000 2,300 0.2875 0.077 0.071 0.078 0.071 0.077 31,105 0.0739 3.45%
2009-10-28 0 0.290 0.275 0.305 0.290 0.305 70,000 20,600 0.2943 0.075 0.071 0.078 0.075 0.078 272,168 0.0757 -3.33%
2009-10-27 0 0.300 0.300 - 0.300 0.300 400,000 120,000 0.3000 0.077 0.077 - 0.077 0.077 1,555,246 0.0772 0.00%
2009-10-23 0 0.300 0.275 0.305 0.300 0.300 100,000 30,000 0.3000 0.077 0.071 0.078 0.077 0.077 388,812 0.0772 0.00%
2009-10-22 0 0.300 0.275 0.310 0.300 0.300 268,000 80,400 0.3000 0.077 0.071 0.080 0.077 0.077 1,042,015 0.0772 0.00%
2009-10-21 0 0.300 0.275 0.300 0.300 0.300 250,000 75,000 0.3000 0.077 0.071 0.077 0.077 0.077 972,029 0.0772 0.00%
2009-10-20 0 0.300 0.270 0.310 0.300 0.300 100,000 30,000 0.3000 0.077 0.069 0.080 0.077 0.077 388,812 0.0772 1.69%
2009-10-19 0 0.295 0.275 0.300 - - 0 0 - 0.076 0.071 0.077 - - 0 - 0.00%
2009-10-16 0 0.295 0.265 0.310 - - 0 0 - 0.076 0.068 0.080 - - 0 - 0.00%
2009-10-15 0 0.295 0.260 0.310 - - 0 0 - 0.076 0.067 0.080 - - 0 - 0.00%
2009-10-14 0 0.295 0.270 0.325 - - 0 0 - 0.076 0.069 0.084 - - 0 - 0.00%
2009-10-13 0 0.295 0.265 0.320 - - 0 0 - 0.076 0.068 0.082 - - 0 - 0.00%
2009-10-12 0 0.295 0.265 0.380 0.295 0.295 2,000,000 590,000 0.2950 0.076 0.068 0.098 0.076 0.076 7,776,230 0.0759 0.00%
2009-10-09 0 0.295 0.270 0.380 - - 0 0 - 0.076 0.069 0.098 - - 0 - 0.00%
2009-10-08 0 0.295 0.270 0.380 - - 0 0 - 0.076 0.069 0.098 - - 0 - 0.00%
2009-10-07 0 0.295 0.270 0.390 - - 0 0 - 0.076 0.069 0.100 - - 0 - 0.00%
2009-10-06 0 0.295 0.270 0.380 - - 0 0 - 0.076 0.069 0.098 - - 0 - 0.00%
2009-10-05 0 0.295 0.270 0.375 - - 0 0 - 0.076 0.069 0.096 - - 0 - 0.00%
2009-10-02 0 0.295 0.270 0.380 - - 0 0 - 0.076 0.069 0.098 - - 0 - 0.00%
2009-09-30 0 0.295 0.265 - - - 0 0 - 0.076 0.068 - - - 0 - 0.00%
2009-09-29 0 0.295 0.270 0.380 - - 0 0 - 0.076 0.069 0.098 - - 0 - 0.00%
2009-09-28 0 0.295 0.270 0.340 - - 0 0 - 0.076 0.069 0.087 - - 0 - 0.00%
2009-09-25 0 0.295 0.270 - - - 0 0 - 0.076 0.069 - - - 0 - 0.00%
2009-09-24 0 0.295 0.275 0.380 - - 0 0 - 0.076 0.071 0.098 - - 0 - 0.00%
2009-09-23 0 0.295 0.275 0.320 0.270 0.300 176,000 50,920 0.2893 0.076 0.071 0.082 0.069 0.077 684,308 0.0744 -4.84%
2009-09-22 0 0.310 0.270 0.330 - - 0 0 - 0.080 0.069 0.085 - - 0 - 0.00%
2009-09-21 0 0.310 0.265 0.395 - - 0 0 - 0.080 0.068 0.102 - - 0 - 0.00%
2009-09-18 0 0.310 0.275 0.330 - - 0 0 - 0.080 0.071 0.085 - - 0 - 0.00%
2009-09-17 0 0.310 0.265 0.330 0.250 0.310 100,000 29,300 0.2930 0.080 0.068 0.085 0.064 0.080 388,812 0.0754 0.00%
2009-09-16 0 0.310 0.250 0.320 - - 0 0 - 0.080 0.064 0.082 - - 0 - 0.00%
2009-09-15 0 0.310 0.260 0.335 0.300 0.310 78,000 23,900 0.3064 0.080 0.067 0.086 0.077 0.080 303,273 0.0788 6.90%
2009-09-14 0 0.290 0.270 0.310 0.290 0.290 20,000 5,800 0.2900 0.075 0.069 0.080 0.075 0.075 77,762 0.0746 5.45%
2009-09-11 0 0.275 0.275 0.340 0.275 0.280 60,000 16,700 0.2783 0.071 0.071 0.087 0.071 0.072 233,287 0.0716 -20.29%
2009-09-10 0 0.345 0.270 0.350 0.270 0.345 144,000 39,180 0.2721 0.089 0.069 0.090 0.069 0.089 559,889 0.0700 27.78%
2009-09-09 0 0.270 0.270 0.350 0.265 0.290 138,000 37,520 0.2719 0.069 0.069 0.090 0.068 0.075 536,560 0.0699 -6.90%
2009-09-08 0 0.290 0.270 0.320 0.290 0.300 120,000 35,400 0.2950 0.075 0.069 0.082 0.075 0.077 466,574 0.0759 -10.77%
2009-09-07 0 0.325 0.285 0.330 0.250 0.325 342,000 107,350 0.3139 0.084 0.073 0.085 0.064 0.084 1,329,735 0.0807 8.33%
2009-09-04 0 0.300 0.255 0.300 0.270 0.300 286,000 81,620 0.2854 0.077 0.066 0.077 0.069 0.077 1,112,001 0.0734 25.00%
2009-09-03 0 0.240 0.240 0.265 0.240 0.245 210,000 51,400 0.2448 0.062 0.062 0.068 0.062 0.063 816,504 0.0630 0.00%
2009-09-02 0 0.240 0.240 0.275 0.240 0.295 214,000 53,880 0.2518 0.062 0.062 0.071 0.062 0.076 832,057 0.0648 -20.00%
2009-09-01 0 0.300 0.285 0.320 0.300 0.320 88,000 27,400 0.3114 0.077 0.073 0.082 0.077 0.082 342,154 0.0801 0.00%
2009-08-31 0 0.300 0.270 0.320 0.255 0.320 498,000 144,460 0.2901 0.077 0.069 0.082 0.066 0.082 1,936,281 0.0746 15.38%
2009-08-28 0 0.260 0.260 0.265 0.230 0.230 4,000 920 0.2300 0.067 0.067 0.068 0.059 0.059 15,552 0.0592 -1.89%
2009-08-27 0 0.265 0.255 0.265 0.245 0.295 342,000 92,560 0.2706 0.068 0.066 0.068 0.063 0.076 1,329,735 0.0696 12.77%
2009-08-26 0 0.235 0.227 0.280 - - 0 0 - 0.060 0.058 0.072 - - 0 - 0.00%
2009-08-25 0 0.235 0.220 0.295 - - 0 0 - 0.060 0.057 0.076 - - 0 - 0.00%
2009-08-24 0 0.235 0.220 0.260 0.234 0.235 204,000 47,936 0.2350 0.060 0.057 0.067 0.060 0.060 793,176 0.0604 6.33%
2009-08-21 0 0.221 0.202 0.230 - - 0 0 - 0.057 0.052 0.059 - - 0 - 0.00%
2009-08-20 0 0.221 0.210 0.230 - - 0 0 - 0.057 0.054 0.059 - - 0 - 0.00%
2009-08-19 0 0.221 0.215 0.221 0.221 0.230 434,000 96,318 0.2219 0.057 0.055 0.057 0.057 0.059 1,687,442 0.0571 -9.43%
2009-08-18 0 0.244 0.112 - - - 0 0 - 0.063 0.029 - - - 0 - 0.00%
2009-08-17 0 0.244 0.109 0.255 - - 0 0 - 0.063 0.028 0.066 - - 0 - 0.00%
2009-08-14 0 0.244 0.244 0.260 - - 0 0 - 0.063 0.063 0.067 - - 0 - 1.67%
2009-08-13 0 0.240 0.240 0.260 - - 0 0 - 0.062 0.062 0.067 - - 0 - 1.69%
2009-08-12 0 0.236 0.236 0.270 0.236 0.236 2,200,000 519,200 0.2360 0.061 0.061 0.069 0.061 0.061 8,553,853 0.0607 -7.45%
2009-08-11 0 0.255 0.235 0.255 0.235 0.255 4,000 980 0.2450 0.066 0.060 0.066 0.060 0.066 15,552 0.0630 0.00%
2009-08-10 0 0.255 0.235 0.255 - - 0 0 - 0.066 0.060 0.066 - - 0 - 0.00%
2009-08-07 0 0.255 0.240 0.255 0.255 0.255 40,000 10,200 0.2550 0.066 0.062 0.066 0.066 0.066 155,525 0.0656 2.00%
2009-08-06 0 0.250 0.240 0.260 - - 0 0 - 0.064 0.062 0.067 - - 0 - 0.00%
2009-08-05 0 0.250 0.250 0.315 - - 0 0 - 0.064 0.064 0.081 - - 0 - 0.00%
2009-08-04 0 0.250 0.250 0.255 0.250 0.255 220,000 55,100 0.2505 0.064 0.064 0.066 0.064 0.066 855,385 0.0644 0.00%
2009-08-03 0 0.250 0.240 0.250 0.235 0.250 204,000 49,290 0.2416 0.064 0.062 0.064 0.060 0.064 793,176 0.0621 0.00%
2009-07-31 0 0.250 0.235 0.270 - - 0 0 - 0.064 0.060 0.069 - - 0 - 0.00%
2009-07-30 0 0.250 0.233 - 0.230 0.250 294,000 72,670 0.2472 0.064 0.060 - 0.059 0.064 1,143,106 0.0636 6.38%
2009-07-29 0 0.235 0.225 0.248 0.234 0.240 426,000 101,054 0.2372 0.060 0.058 0.064 0.060 0.062 1,656,337 0.0610 -2.08%
2009-07-28 0 0.240 0.240 0.250 0.233 0.250 424,000 103,228 0.2435 0.062 0.062 0.064 0.060 0.064 1,648,561 0.0626 3.45%
2009-07-27 0 0.232 0.226 0.245 0.232 0.250 794,000 189,938 0.2392 0.060 0.058 0.063 0.060 0.064 3,087,163 0.0615 -7.20%
2009-07-24 0 0.250 0.237 0.250 0.235 0.255 766,000 184,460 0.2408 0.064 0.061 0.064 0.060 0.066 2,978,296 0.0619 -9.09%
2009-07-23 0 0.275 0.275 0.280 0.240 0.280 1,604,000 401,340 0.2502 0.071 0.071 0.072 0.062 0.072 6,236,537 0.0644 -8.33%
2009-07-22 0 0.300 0.141 0.300 - - 0 0 - 0.077 0.036 0.077 - - 0 - 0.00%
2009-07-21 0 0.300 0.111 0.345 - - 0 0 - 0.077 0.029 0.089 - - 0 - 0.00%
2009-07-20 0 0.300 0.183 0.345 - - 0 0 - 0.077 0.047 0.089 - - 0 - 0.00%
2009-07-17 0 0.300 0.181 0.300 - - 0 0 - 0.077 0.047 0.077 - - 0 - 0.00%
2009-07-16 0 0.300 0.181 0.330 - - 0 0 - 0.077 0.047 0.085 - - 0 - 0.00%
2009-07-15 0 0.300 0.231 0.330 - - 0 0 - 0.077 0.059 0.085 - - 0 - 0.00%
2009-07-14 0 0.300 0.176 0.330 - - 0 0 - 0.077 0.045 0.085 - - 0 - 0.00%
2009-07-13 0 0.300 0.171 0.345 - - 0 0 - 0.077 0.044 0.089 - - 0 - 0.00%
2009-07-10 0 0.300 0.169 0.300 - - 0 0 - 0.077 0.043 0.077 - - 0 - 0.00%
2009-07-09 0 0.300 0.157 0.310 - - 0 0 - 0.077 0.040 0.080 - - 0 - 0.00%
2009-07-08 0 0.300 0.159 0.300 - - 0 0 - 0.077 0.041 0.077 - - 0 - -3.23%
2009-07-07 0 0.310 0.169 0.310 - - 0 0 - 0.080 0.043 0.080 - - 0 - -3.12%
2009-07-06 0 0.320 0.167 0.320 - - 0 0 - 0.082 0.043 0.082 - - 0 - 0.00%
2009-07-03 0 0.320 0.151 0.320 - - 0 0 - 0.082 0.039 0.082 - - 0 - 0.00%
2009-07-02 0 0.320 0.151 0.320 - - 0 0 - 0.082 0.039 0.082 - - 0 - -3.03%
2009-06-30 0 0.330 0.158 0.335 - - 0 0 - 0.085 0.041 0.086 - - 0 - 0.00%
2009-06-29 0 0.330 0.151 0.330 - - 0 0 - 0.085 0.039 0.085 - - 0 - -2.94%
2009-06-26 0 0.340 0.201 0.340 0.345 0.345 20,000 6,900 0.3450 0.087 0.052 0.087 0.089 0.089 77,762 0.0887 13.33%
2009-06-25 0 0.300 0.132 0.340 - - 0 0 - 0.077 0.034 0.087 - - 0 - 0.00%
2009-06-24 0 0.300 0.156 0.345 - - 0 0 - 0.077 0.040 0.089 - - 0 - 0.00%
2009-06-23 0 0.300 0.135 0.340 - - 0 0 - 0.077 0.035 0.087 - - 0 - 0.00%
2009-06-22 0 0.300 0.129 0.340 - - 0 0 - 0.077 0.033 0.087 - - 0 - 0.00%
2009-06-19 0 0.300 0.300 0.340 - - 0 0 - 0.077 0.077 0.087 - - 0 - 0.00%
2009-06-18 0 0.300 0.129 0.300 - - 0 0 - 0.077 0.033 0.077 - - 0 - -6.25%
2009-06-17 0 0.320 0.141 0.345 - - 0 0 - 0.082 0.036 0.089 - - 0 - 0.00%
2009-06-16 0 0.320 0.142 0.320 - - 0 0 - 0.082 0.037 0.082 - - 0 - 0.00%
2009-06-15 0 0.320 0.142 0.350 - - 0 0 - 0.082 0.037 0.090 - - 0 - 0.00%
2009-06-12 0 0.320 0.260 0.350 - - 0 0 - 0.082 0.067 0.090 - - 0 - 0.00%
2009-06-11 0 0.320 0.260 0.320 - - 0 0 - 0.082 0.067 0.082 - - 0 - 0.00%
2009-06-10 0 0.320 0.142 0.320 - - 0 0 - 0.082 0.037 0.082 - - 0 - 0.00%
2009-06-09 0 0.320 0.260 0.355 - - 0 0 - 0.082 0.067 0.091 - - 0 - 0.00%
2009-06-08 0 0.320 0.260 0.355 - - 0 0 - 0.082 0.067 0.091 - - 0 - 0.00%
2009-06-05 0 0.320 0.260 0.320 - - 0 0 - 0.082 0.067 0.082 - - 0 - 0.00%
2009-06-04 0 0.320 0.295 0.320 0.280 0.350 146,000 45,340 0.3105 0.082 0.076 0.082 0.072 0.090 567,665 0.0799 -7.25%
2009-06-03 0 0.345 0.260 0.345 0.345 0.345 174,000 60,030 0.3450 0.089 0.067 0.089 0.089 0.089 676,532 0.0887 43.75%
2009-06-02 0 0.240 0.109 0.260 - - 0 0 - 0.062 0.028 0.067 - - 0 - 0.00%
2009-06-01 0 0.240 0.109 - - - 0 0 - 0.062 0.028 - - - 0 - 0.00%
2009-05-29 0 0.240 0.116 - - - 0 0 - 0.062 0.030 - - - 0 - 0.00%
2009-05-27 0 0.240 0.109 - - - 0 0 - 0.062 0.028 - - - 0 - 0.00%
2009-05-26 0 0.240 0.240 0.260 0.220 0.220 180,000 39,600 0.2200 0.062 0.062 0.067 0.057 0.057 699,861 0.0566 0.00%
2009-05-25 0 0.240 0.122 0.260 - - 0 0 - 0.062 0.031 0.067 - - 0 - 0.00%
2009-05-22 0 0.240 0.220 0.260 0.240 0.240 300,000 72,000 0.2400 0.062 0.057 0.067 0.062 0.062 1,166,435 0.0617 0.00%
2009-05-21 0 0.240 0.109 0.240 0.240 0.240 50,000 12,000 0.2400 0.062 0.028 0.062 0.062 0.062 194,406 0.0617 9.09%
2009-05-20 0 0.220 0.109 0.220 0.220 0.220 90,000 19,800 0.2200 0.057 0.028 0.057 0.057 0.057 349,930 0.0566 0.00%
2009-05-19 0 0.220 0.180 0.220 0.200 0.220 56,000 11,320 0.2021 0.057 0.046 0.057 0.051 0.057 217,734 0.0520 10.00%
2009-05-18 0 0.200 0.200 - 0.180 0.180 4,000 720 0.1800 0.051 0.051 - 0.046 0.046 15,552 0.0463 0.00%
2009-05-15 0 0.200 0.122 - - - 0 0 - 0.051 0.031 - - - 0 - 0.00%
2009-05-14 0 0.200 0.180 - - - 0 0 - 0.051 0.046 - - - 0 - 0.00%
2009-05-13 0 0.200 0.126 0.220 0.200 0.200 50,000 10,000 0.2000 0.051 0.032 0.057 0.051 0.051 194,406 0.0514 -9.09%
2009-05-12 0 0.220 0.109 0.240 - - 0 0 - 0.057 0.028 0.062 - - 0 - 0.00%
2009-05-11 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-05-08 0 0.220 0.109 0.220 - - 0 0 - 0.057 0.028 0.057 - - 0 - 0.00%
2009-05-07 0 0.220 0.109 0.220 - - 0 0 - 0.057 0.028 0.057 - - 0 - 0.00%
2009-05-06 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-05-05 0 0.220 0.109 - - - 2,512,000 552,640 0.2200 0.057 0.028 - - - 9,766,945 0.0566 0.00%
2009-05-04 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-04-30 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-04-29 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-04-28 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-04-27 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-04-24 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-04-23 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-04-22 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-04-21 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-04-20 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-04-17 0 0.220 0.109 - - - 0 0 - 0.057 0.028 - - - 0 - 0.00%
2009-04-16 0 0.220 0.109 - 0.220 0.220 2,000 440 0.2200 0.057 0.028 - 0.057 0.057 7,776 0.0566 10.00%
2009-04-15 0 0.200 0.200 - - - 0 0 - 0.051 0.051 - - - 0 - 2.56%
2009-04-14 0 0.195 0.108 0.210 - - 0 0 - 0.050 0.028 0.054 - - 0 - 0.00%
2009-04-09 0 0.195 0.108 - - - 0 0 - 0.050 0.028 - - - 0 - 0.00%
2009-04-08 0 0.195 0.108 - - - 0 0 - 0.050 0.028 - - - 0 - 0.00%
2009-04-07 0 0.195 0.108 - - - 0 0 - 0.050 0.028 - - - 0 - 0.00%
2009-04-06 0 0.195 0.108 - - - 0 0 - 0.050 0.028 - - - 0 - 0.00%
2009-04-03 0 0.195 0.108 0.200 - - 0 0 - 0.050 0.028 0.051 - - 0 - 0.00%
2009-04-02 0 0.195 0.115 - 0.155 0.195 82,000 15,110 0.1843 0.050 0.030 - 0.040 0.050 318,825 0.0474 44.44%
2009-04-01 0 0.135 0.115 0.200 - - 0 0 - 0.035 0.030 0.051 - - 0 - 0.00%
2009-03-31 0 0.135 0.108 0.200 - - 0 0 - 0.035 0.028 0.051 - - 0 - 0.00%
2009-03-30 0 0.135 0.108 0.200 - - 0 0 - 0.035 0.028 0.051 - - 0 - 0.00%
2009-03-27 0 0.135 0.135 0.200 - - 0 0 - 0.035 0.035 0.051 - - 0 - 8.00%
2009-03-26 0 0.125 0.081 0.200 - - 0 0 - 0.032 0.021 0.051 - - 0 - 0.00%
2009-03-25 0 0.125 0.081 0.200 - - 0 0 - 0.032 0.021 0.051 - - 0 - 0.00%
2009-03-24 0 0.125 0.081 0.200 - - 0 0 - 0.032 0.021 0.051 - - 0 - 0.00%
2009-03-23 0 0.125 0.081 0.200 - - 0 0 - 0.032 0.021 0.051 - - 0 - 0.00%
2009-03-20 0 0.125 0.125 0.200 - - 0 0 - 0.032 0.032 0.051 - - 0 - 15.74%
2009-03-19 0 0.108 0.093 0.200 - - 0 0 - 0.028 0.024 0.051 - - 0 - 0.00%
2009-03-18 0 0.108 0.092 0.200 - - 0 0 - 0.028 0.024 0.051 - - 0 - 0.00%
2009-03-17 0 0.108 0.095 0.200 - - 0 0 - 0.028 0.024 0.051 - - 0 - 0.00%
2009-03-16 0 0.108 0.099 0.200 - - 0 0 - 0.028 0.025 0.051 - - 0 - 0.00%
2009-03-13 0 0.108 0.108 0.200 0.108 0.108 2,000 216 0.1080 0.028 0.028 0.051 0.028 0.028 7,776 0.0278 -3.57%
2009-03-12 0 0.112 0.108 0.200 - - 0 0 - 0.029 0.028 0.051 - - 0 - 0.00%
2009-03-11 0 0.112 0.109 0.200 - - 0 0 - 0.029 0.028 0.051 - - 0 - 0.00%
2009-03-10 0 0.112 0.108 0.200 - - 0 0 - 0.029 0.028 0.051 - - 0 - 0.00%
2009-03-09 0 0.112 0.108 0.200 - - 0 0 - 0.029 0.028 0.051 - - 0 - 0.00%
2009-03-06 0 0.112 0.112 0.200 - - 0 0 - 0.029 0.029 0.051 - - 0 - 0.90%
2009-03-05 0 0.111 0.111 - 0.109 0.109 2,000 218 0.1090 0.029 0.029 - 0.028 0.028 7,776 0.0280 -26.00%
2009-03-04 0 0.150 0.109 0.150 - - 0 0 - 0.039 0.028 0.039 - - 0 - 0.00%
2009-03-03 0 0.150 0.109 0.150 - - 500 54 0.1080 0.039 0.028 0.039 - - 1,944 0.0278 -6.25%
2009-03-02 0 0.160 0.111 - - - 0 0 - 0.041 0.029 - - - 0 - 0.00%
2009-02-27 0 0.160 0.109 0.160 - - 0 0 - 0.041 0.028 0.041 - - 0 - 0.00%
2009-02-26 0 0.160 0.109 0.160 - - 0 0 - 0.041 0.028 0.041 - - 0 - 0.00%
2009-02-25 0 0.160 0.111 0.160 - - 0 0 - 0.041 0.029 0.041 - - 0 - 0.00%
2009-02-24 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-23 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-20 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-19 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-18 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-17 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-16 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-13 0 0.160 0.160 - - - 0 0 - 0.041 0.041 - - - 0 - 0.00%
2009-02-12 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-11 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-10 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-09 0 0.160 0.109 - - - 0 0 - 0.041 0.028 - - - 0 - 0.00%
2009-02-06 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-05 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-04 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-03 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-02-02 0 0.160 0.108 - - - 0 0 - 0.041 0.028 - - - 0 - 0.00%
2009-01-30 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-01-29 0 0.160 0.112 - - - 0 0 - 0.041 0.029 - - - 0 - 0.00%
2009-01-23 0 0.160 0.112 - - - 0 0 - 0.041 0.029 - - - 0 - 0.00%
2009-01-22 0 0.160 0.106 - - - 0 0 - 0.041 0.027 - - - 0 - 0.00%
2009-01-21 0 0.160 0.160 - 0.140 0.160 4,000 600 0.1500 0.041 0.041 - 0.036 0.041 15,552 0.0386 -8.57%
2009-01-20 0 0.175 0.112 - - - 0 0 - 0.045 0.029 - - - 0 - 0.00%
2009-01-19 0 0.175 0.106 - - - 0 0 - 0.045 0.027 - - - 0 - 0.00%
2009-01-16 0 0.175 0.113 0.180 - - 0 0 - 0.045 0.029 0.046 - - 0 - 0.00%
2009-01-15 0 0.175 0.110 0.175 - - 0 0 - 0.045 0.028 0.045 - - 0 - 0.00%
2009-01-14 0 0.175 0.109 - - - 0 0 - 0.045 0.028 - - - 0 - 0.00%
2009-01-13 0 0.175 0.113 0.199 - - 0 0 - 0.045 0.029 0.051 - - 0 - 0.00%
2009-01-12 0 0.175 0.109 0.188 - - 0 0 - 0.045 0.028 0.048 - - 0 - 0.00%
2009-01-09 0 0.175 0.180 0.190 0.170 0.170 18,000 3,060 0.1700 0.045 0.046 0.049 0.044 0.044 69,986 0.0437 2.94%
2009-01-08 0 0.170 0.140 0.170 - - 0 0 - 0.044 0.036 0.044 - - 0 - 0.00%
2009-01-07 0 0.170 0.109 0.170 - - 0 0 - 0.044 0.028 0.044 - - 0 - 0.00%
2009-01-06 0 0.170 0.110 0.170 - - 0 0 - 0.044 0.028 0.044 - - 0 - 0.00%
2009-01-05 0 0.170 0.112 0.170 - - 0 0 - 0.044 0.029 0.044 - - 0 - 0.00%
2009-01-02 0 0.170 0.150 0.170 - - 0 0 - 0.044 0.039 0.044 - - 0 - 0.00%
2008-12-31 0 0.170 0.118 0.170 - - 0 0 - 0.044 0.030 0.044 - - 0 - 0.00%
2008-12-30 0 0.170 0.105 - 0.150 0.170 194,000 30,100 0.1552 0.044 0.027 - 0.039 0.044 754,294 0.0399 13.33%
2008-12-29 0 0.150 0.076 0.150 - - 0 0 - 0.039 0.020 0.039 - - 0 - 0.00%
2008-12-24 0 0.150 0.125 0.150 0.170 0.170 52,000 8,840 0.1700 0.039 0.032 0.039 0.044 0.044 202,182 0.0437 36.36%
2008-12-23 0 0.110 0.059 0.170 - - 0 0 - 0.028 0.015 0.044 - - 0 - 0.00%
2008-12-22 0 0.110 0.069 0.175 - - 0 0 - 0.028 0.018 0.045 - - 0 - 0.00%
2008-12-19 0 0.110 0.096 0.170 0.110 0.110 2,000 220 0.1100 0.028 0.025 0.044 0.028 0.028 7,776 0.0283 -15.38%
2008-12-18 0 0.130 0.086 0.170 - - 0 0 - 0.033 0.022 0.044 - - 0 - 0.00%
2008-12-17 0 0.130 0.072 0.130 - - 0 0 - 0.033 0.019 0.033 - - 0 - -13.33%
2008-12-16 0 0.150 0.071 0.170 - - 0 0 - 0.039 0.018 0.044 - - 0 - 0.00%
2008-12-15 0 0.150 0.085 0.170 - - 0 0 - 0.039 0.022 0.044 - - 0 - 0.00%
2008-12-12 0 0.150 0.086 0.170 - - 0 0 - 0.039 0.022 0.044 - - 0 - 0.00%
2008-12-11 0 0.150 0.140 0.170 - - 0 0 - 0.039 0.036 0.044 - - 0 - 0.00%
2008-12-10 0 0.150 0.089 0.170 - - 0 0 - 0.039 0.023 0.044 - - 0 - 0.00%
2008-12-09 0 0.150 0.060 0.165 0.150 0.150 8,000 1,200 0.1500 0.039 0.015 0.042 0.039 0.039 31,105 0.0386 25.00%
2008-12-08 0 0.120 0.064 0.150 - - 0 0 - 0.031 0.016 0.039 - - 0 - 0.00%
2008-12-05 0 0.120 0.071 0.120 - - 0 0 - 0.031 0.018 0.031 - - 0 - -4.00%
2008-12-04 0 0.125 0.089 0.135 - - 0 0 - 0.032 0.023 0.035 - - 0 - 0.00%
2008-12-03 0 0.125 0.088 0.135 - - 0 0 - 0.032 0.023 0.035 - - 0 - 0.00%
2008-12-02 0 0.125 0.085 0.135 - - 0 0 - 0.032 0.022 0.035 - - 0 - 0.00%
2008-12-01 0 0.125 0.076 0.135 - - 0 0 - 0.032 0.020 0.035 - - 0 - 0.00%
2008-11-28 0 0.125 0.063 0.135 - - 0 0 - 0.032 0.016 0.035 - - 0 - 0.00%
2008-11-27 0 0.125 0.115 0.135 - - 0 0 - 0.032 0.030 0.035 - - 0 - 0.00%
2008-11-26 0 0.125 0.073 0.135 - - 0 0 - 0.032 0.019 0.035 - - 0 - 0.00%
2008-11-25 0 0.125 0.074 0.135 - - 0 0 - 0.032 0.019 0.035 - - 0 - 0.00%
2008-11-24 0 0.125 0.071 0.135 - - 0 0 - 0.032 0.018 0.035 - - 0 - 0.00%
2008-11-21 0 0.125 - 0.135 - - 0 0 - 0.032 - 0.035 - - 0 - 0.00%
2008-11-20 0 0.125 0.110 0.135 - - 0 0 - 0.032 0.028 0.035 - - 0 - 0.00%
2008-11-19 0 0.125 0.125 0.150 0.125 0.125 126,000 15,750 0.1250 0.032 0.032 0.039 0.032 0.032 489,903 0.0321 -13.79%
2008-11-18 0 0.145 0.125 0.150 - - 0 0 - 0.037 0.032 0.039 - - 0 - 0.00%
2008-11-17 0 0.145 0.125 0.150 - - 0 0 - 0.037 0.032 0.039 - - 0 - 0.00%
2008-11-14 0 0.145 0.125 0.159 - - 0 0 - 0.037 0.032 0.041 - - 0 - 0.00%
2008-11-13 0 0.145 0.125 0.159 - - 0 0 - 0.037 0.032 0.041 - - 0 - 0.00%
2008-11-12 0 0.145 0.125 0.159 - - 0 0 - 0.037 0.032 0.041 - - 0 - 0.00%
2008-11-11 0 0.145 0.125 0.159 - - 0 0 - 0.037 0.032 0.041 - - 0 - 0.00%
2008-11-10 0 0.145 0.125 0.165 - - 0 0 - 0.037 0.032 0.042 - - 0 - 0.00%
2008-11-07 0 0.145 0.145 0.195 0.145 0.165 154,000 23,930 0.1554 0.037 0.037 0.050 0.037 0.042 598,770 0.0400 -12.12%
2008-11-06 0 0.165 0.130 0.165 - - 0 0 - 0.042 0.033 0.042 - - 0 - 0.00%
2008-11-05 0 0.165 0.135 0.165 - - 0 0 - 0.042 0.035 0.042 - - 0 - 0.00%
2008-11-04 0 0.165 0.135 0.165 - - 0 0 - 0.042 0.035 0.042 - - 0 - 0.00%
2008-11-03 0 0.165 0.135 0.165 - - 0 0 - 0.042 0.035 0.042 - - 0 - 0.00%
2008-10-31 0 0.165 0.138 0.165 - - 0 0 - 0.042 0.035 0.042 - - 0 - -1.79%
2008-10-30 0 0.168 0.135 0.168 - - 0 0 - 0.043 0.035 0.043 - - 0 - 0.00%
2008-10-29 0 0.168 0.140 0.168 - - 0 0 - 0.043 0.036 0.043 - - 0 - 0.00%
2008-10-28 0 0.168 0.140 0.168 - - 0 0 - 0.043 0.036 0.043 - - 0 - 0.00%
2008-10-27 0 0.168 0.145 0.168 - - 0 0 - 0.043 0.037 0.043 - - 0 - -6.15%
2008-10-24 0 0.179 0.155 0.179 - - 0 0 - 0.046 0.040 0.046 - - 0 - 0.00%
2008-10-23 0 0.179 0.145 0.179 - - 0 0 - 0.046 0.037 0.046 - - 0 - 0.00%
2008-10-22 0 0.179 0.150 0.179 - - 0 0 - 0.046 0.039 0.046 - - 0 - -0.56%
2008-10-21 0 0.180 0.160 0.180 - - 0 0 - 0.046 0.041 0.046 - - 0 - 0.00%
2008-10-20 0 0.180 - 0.181 0.180 0.180 300,000 54,000 0.1800 0.046 - 0.047 0.046 0.046 1,166,435 0.0463 -4.76%
2008-10-17 0 0.189 0.180 0.189 - - 0 0 - 0.049 0.046 0.049 - - 0 - -3.08%
2008-10-16 0 0.195 0.178 0.195 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2008-10-15 0 0.195 0.180 0.195 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2008-10-14 0 0.195 0.180 0.195 - - 0 0 - 0.050 0.046 0.050 - - 0 - 0.00%
2008-10-13 0 0.195 0.100 0.195 - - 0 0 - 0.050 0.026 0.050 - - 0 - 0.00%
2008-10-10 0 0.195 - 0.198 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
2008-10-09 0 0.195 0.175 0.198 - - 0 0 - 0.050 0.045 0.051 - - 0 - 0.00%
2008-10-08 0 0.195 0.175 0.195 - - 0 0 - 0.050 0.045 0.050 - - 0 - -4.41%
2008-10-06 0 0.204 0.180 0.215 - - 0 0 - 0.052 0.046 0.055 - - 0 - 0.00%
2008-10-03 0 0.204 0.180 0.218 - - 0 0 - 0.052 0.046 0.056 - - 0 - 0.00%
2008-10-02 0 0.204 0.180 0.215 - - 0 0 - 0.052 0.046 0.055 - - 0 - 0.00%
2008-09-30 0 0.204 0.180 0.215 - - 0 0 - 0.052 0.046 0.055 - - 0 - 0.00%
2008-09-29 0 0.204 0.180 0.215 - - 0 0 - 0.052 0.046 0.055 - - 0 - 0.00%
2008-09-26 0 0.204 0.178 0.215 - - 0 0 - 0.052 0.046 0.055 - - 0 - 0.00%
2008-09-25 0 0.204 0.172 0.215 - - 0 0 - 0.052 0.044 0.055 - - 0 - 0.00%
2008-09-24 0 0.204 0.170 0.245 - - 0 0 - 0.052 0.044 0.063 - - 0 - 0.00%
2008-09-23 0 0.204 - 0.212 - - 0 0 - 0.052 - 0.055 - - 0 - 0.00%
2008-09-22 0 0.204 0.185 0.215 - - 0 0 - 0.052 0.048 0.055 - - 0 - 0.00%
2008-09-19 0 0.204 0.185 0.212 - - 638,000 133,980 0.2100 0.052 0.048 0.055 - - 2,480,618 0.0540 0.00%
2008-09-18 0 0.204 0.182 0.204 - - 0 0 - 0.052 0.047 0.052 - - 0 - 0.00%
2008-09-17 0 0.204 0.180 0.215 - - 0 0 - 0.052 0.046 0.055 - - 0 - 0.00%
2008-09-16 0 0.204 0.185 0.204 0.185 0.204 4,000 778 0.1945 0.052 0.048 0.052 0.048 0.052 15,552 0.0500 -0.49%
2008-09-12 0 0.205 0.190 0.220 - - 0 0 - 0.053 0.049 0.057 - - 0 - 0.00%
2008-09-11 0 0.205 0.195 0.205 0.205 0.205 60,000 12,300 0.2050 0.053 0.050 0.053 0.053 0.053 233,287 0.0527 -4.65%
2008-09-10 0 0.215 0.195 0.215 0.195 0.215 588,000 119,838 0.2038 0.055 0.050 0.055 0.050 0.055 2,286,212 0.0524 -4.44%
2008-09-09 0 0.225 0.205 0.265 - - 0 0 - 0.058 0.053 0.068 - - 0 - 0.00%
2008-09-08 0 0.225 0.205 0.265 - - 0 0 - 0.058 0.053 0.068 - - 0 - 0.00%
2008-09-05 0 0.225 0.205 0.265 - - 0 0 - 0.058 0.053 0.068 - - 0 - 0.00%
2008-09-04 0 0.225 0.205 0.265 - - 0 0 - 0.058 0.053 0.068 - - 0 - 0.00%
2008-09-03 0 0.225 0.225 0.265 0.206 0.225 140,000 30,170 0.2155 0.058 0.058 0.068 0.053 0.058 544,336 0.0554 -4.26%
2008-09-02 0 0.235 0.206 - - - 0 0 - 0.060 0.053 - - - 0 - 0.00%
2008-09-01 0 0.235 0.230 - - - 0 0 - 0.060 0.059 - - - 0 - 0.00%
2008-08-29 0 0.235 0.235 0.260 0.230 0.230 26,000 5,980 0.2300 0.060 0.060 0.067 0.059 0.059 101,091 0.0592 -7.84%
2008-08-28 0 0.255 0.208 0.255 - - 0 0 - 0.066 0.053 0.066 - - 0 - 0.00%
2008-08-27 0 0.255 0.208 0.255 - - 0 0 - 0.066 0.053 0.066 - - 0 - 0.00%
2008-08-26 0 0.255 0.210 0.255 - - 0 0 - 0.066 0.054 0.066 - - 0 - 0.00%
2008-08-25 0 0.255 0.207 0.255 - - 0 0 - 0.066 0.053 0.066 - - 0 - 0.00%
2008-08-21 0 0.255 0.220 0.255 - - 0 0 - 0.066 0.057 0.066 - - 0 - 0.00%
2008-08-20 0 0.255 0.225 0.255 - - 0 0 - 0.066 0.058 0.066 - - 0 - 0.00%
2008-08-19 0 0.255 0.225 0.255 - - 0 0 - 0.066 0.058 0.066 - - 0 - 0.00%
2008-08-18 0 0.255 0.226 0.255 - - 0 0 - 0.066 0.058 0.066 - - 0 - 0.00%
2008-08-15 0 0.255 0.245 0.255 - - 0 0 - 0.066 0.063 0.066 - - 0 - 0.00%
2008-08-14 0 0.255 0.245 0.255 - - 0 0 - 0.066 0.063 0.066 - - 0 - -7.27%
2008-08-13 0 0.275 0.230 0.275 - - 0 0 - 0.071 0.059 0.071 - - 0 - -3.51%
2008-08-12 0 0.285 0.223 0.285 - - 0 0 - 0.073 0.057 0.073 - - 0 - 0.00%
2008-08-11 0 0.285 0.245 0.295 - - 0 0 - 0.073 0.063 0.076 - - 0 - 0.00%
2008-08-08 0 0.285 0.238 0.295 - - 0 0 - 0.073 0.061 0.076 - - 0 - 0.00%
2008-08-07 0 0.285 0.231 0.295 - - 0 0 - 0.073 0.059 0.076 - - 0 - 0.00%
2008-08-05 0 0.285 0.233 0.295 - - 0 0 - 0.073 0.060 0.076 - - 0 - 0.00%
2008-08-04 0 0.285 0.230 0.295 - - 0 0 - 0.073 0.059 0.076 - - 0 - 0.00%
2008-08-01 0 0.285 0.231 0.320 - - 0 0 - 0.073 0.059 0.082 - - 0 - 0.00%
2008-07-31 0 0.285 0.221 0.325 - - 0 0 - 0.073 0.057 0.084 - - 0 - 0.00%
2008-07-30 0 0.285 0.226 0.325 - - 0 0 - 0.073 0.058 0.084 - - 0 - 0.00%
2008-07-29 0 0.285 0.221 0.325 - - 0 0 - 0.073 0.057 0.084 - - 0 - 0.00%
2008-07-28 0 0.285 0.250 0.325 - - 0 0 - 0.073 0.064 0.084 - - 0 - 0.00%
2008-07-25 0 0.285 0.226 0.300 - - 0 0 - 0.073 0.058 0.077 - - 0 - 0.00%
2008-07-24 0 0.285 0.240 0.285 0.285 0.285 10,000 2,850 0.2850 0.073 0.062 0.073 0.073 0.073 38,881 0.0733 0.00%
2008-07-23 0 0.285 0.240 0.285 - - 0 0 - 0.073 0.062 0.073 - - 0 - 0.00%
2008-07-22 0 0.285 0.250 0.285 - - 0 0 - 0.073 0.064 0.073 - - 0 - 0.00%
2008-07-21 0 0.285 0.235 0.285 - - 0 0 - 0.073 0.060 0.073 - - 0 - 0.00%
2008-07-18 0 0.285 0.245 0.285 - - 0 0 - 0.073 0.063 0.073 - - 0 - 0.00%
2008-07-17 0 0.285 0.235 0.285 - - 0 0 - 0.073 0.060 0.073 - - 0 - 0.00%
2008-07-16 0 0.285 0.245 0.285 - - 0 0 - 0.073 0.063 0.073 - - 0 - 0.00%
2008-07-15 0 0.285 0.231 0.285 - - 0 0 - 0.073 0.059 0.073 - - 0 - 0.00%
2008-07-14 0 0.285 0.230 0.285 - - 0 0 - 0.073 0.059 0.073 - - 0 - 0.00%
2008-07-11 0 0.285 0.240 0.285 - - 0 0 - 0.073 0.062 0.073 - - 0 - 0.00%
2008-07-10 0 0.285 0.240 0.285 - - 0 0 - 0.073 0.062 0.073 - - 0 - 0.00%
2008-07-09 0 0.285 0.240 0.285 - - 0 0 - 0.073 0.062 0.073 - - 0 - 0.00%
2008-07-08 0 0.285 0.225 0.285 - - 0 0 - 0.073 0.058 0.073 - - 0 - 0.00%
2008-07-07 0 0.285 - 0.285 - - 0 0 - 0.073 - 0.073 - - 0 - 0.00%
2008-07-04 0 0.285 0.221 0.285 - - 0 0 - 0.073 0.057 0.073 - - 0 - 0.00%
2008-07-03 0 0.285 0.230 0.285 - - 0 0 - 0.073 0.059 0.073 - - 0 - 0.00%
2008-07-02 0 0.285 0.231 0.285 - - 0 0 - 0.073 0.059 0.073 - - 0 - 0.00%
2008-06-30 0 0.285 0.231 0.285 - - 0 0 - 0.073 0.059 0.073 - - 0 - 0.00%
2008-06-27 0 0.285 0.230 0.285 - - 0 0 - 0.073 0.059 0.073 - - 0 - 0.00%
2008-06-26 0 0.285 0.250 0.285 - - 0 0 - 0.073 0.064 0.073 - - 0 - 0.00%
2008-06-25 0 0.285 0.245 0.285 - - 0 0 - 0.073 0.063 0.073 - - 0 - 0.00%
2008-06-24 0 0.285 0.250 0.285 - - 0 0 - 0.073 0.064 0.073 - - 0 - 0.00%
2008-06-23 0 0.285 0.250 0.285 - - 0 0 - 0.073 0.064 0.073 - - 0 - 0.00%
2008-06-20 0 0.285 0.250 0.285 - - 0 0 - 0.073 0.064 0.073 - - 0 - 0.00%
2008-06-19 0 0.285 0.255 0.285 - - 0 0 - 0.073 0.066 0.073 - - 0 - 0.00%
2008-06-18 0 0.285 0.255 - 0.285 0.285 14,000 3,990 0.2850 0.073 0.066 - 0.073 0.073 54,434 0.0733 0.00%
2008-06-17 0 0.285 0.255 0.300 - - 0 0 - 0.073 0.066 0.077 - - 0 - 0.00%
2008-06-16 0 0.285 0.250 0.300 - - 0 0 - 0.073 0.064 0.077 - - 0 - 0.00%
2008-06-13 0 0.285 0.250 0.300 - - 0 0 - 0.073 0.064 0.077 - - 0 - 0.00%
2008-06-12 0 0.285 0.250 0.300 - - 0 0 - 0.073 0.064 0.077 - - 0 - 0.00%
2008-06-11 0 0.285 0.255 0.300 - - 0 0 - 0.073 0.066 0.077 - - 0 - 0.00%
2008-06-10 0 0.285 0.255 0.300 - - 0 0 - 0.073 0.066 0.077 - - 0 - 0.00%
2008-06-06 0 0.285 0.260 0.300 - - 0 0 - 0.073 0.067 0.077 - - 0 - 0.00%
2008-06-05 0 0.285 0.270 0.300 - - 0 0 - 0.073 0.069 0.077 - - 0 - 0.00%
2008-06-04 0 0.285 0.250 0.300 - - 0 0 - 0.073 0.064 0.077 - - 0 - 0.00%
2008-06-03 0 0.285 0.250 0.300 - - 0 0 - 0.073 0.064 0.077 - - 0 - 0.00%
2008-06-02 0 0.285 0.280 0.300 0.285 0.285 20,000 5,700 0.2850 0.073 0.072 0.077 0.073 0.073 77,762 0.0733 5.56%
2008-05-30 0 0.270 0.270 0.300 0.270 0.270 48,000 12,960 0.2700 0.069 0.069 0.077 0.069 0.069 186,630 0.0694 0.00%
2008-05-29 0 0.270 0.248 0.270 - - 0 0 - 0.069 0.064 0.069 - - 0 - 0.00%
2008-05-28 0 0.270 0.250 0.270 0.250 0.285 178,000 47,250 0.2654 0.069 0.064 0.069 0.064 0.073 692,085 0.0683 -3.57%
2008-05-27 0 0.280 0.265 0.285 0.280 0.280 20,000 5,600 0.2800 0.072 0.068 0.073 0.072 0.072 77,762 0.0720 0.00%
2008-05-26 0 0.280 0.140 0.280 - - 0 0 - 0.072 0.036 0.072 - - 0 - -1.75%
2008-05-23 0 0.285 0.156 0.285 - - 0 0 - 0.073 0.040 0.073 - - 0 - 0.00%
2008-05-22 0 0.285 0.160 0.285 - - 0 0 - 0.073 0.041 0.073 - - 0 - 0.00%
2008-05-21 0 0.285 0.160 0.285 - - 0 0 - 0.073 0.041 0.073 - - 0 - 0.00%
2008-05-20 0 0.285 0.154 0.285 - - 0 0 - 0.073 0.040 0.073 - - 0 - 0.00%
2008-05-19 0 0.285 0.211 0.285 - - 0 0 - 0.073 0.054 0.073 - - 0 - 0.00%
2008-05-16 0 0.285 0.206 0.285 - - 0 0 - 0.073 0.053 0.073 - - 0 - 0.00%
2008-05-15 0 0.285 0.212 0.285 - - 0 0 - 0.073 0.055 0.073 - - 0 - 0.00%
2008-05-14 0 0.285 0.202 0.285 0.285 0.285 20,000 5,700 0.2850 0.073 0.052 0.073 0.073 0.073 77,762 0.0733 0.00%
2008-05-13 0 0.285 0.205 0.285 - - 0 0 - 0.073 0.053 0.073 - - 0 - 0.00%
2008-05-09 0 0.285 0.250 0.285 0.285 0.285 100,000 28,500 0.2850 0.073 0.064 0.073 0.073 0.073 388,812 0.0733 0.00%
2008-05-08 0 0.285 0.240 0.285 - - 0 0 - 0.073 0.062 0.073 - - 0 - 0.00%
2008-05-07 0 0.285 0.240 0.285 - - 0 0 - 0.073 0.062 0.073 - - 0 - 0.00%
2008-05-06 0 0.285 0.260 0.285 - - 0 0 - 0.073 0.067 0.073 - - 0 - 0.00%
2008-05-05 0 0.285 0.241 0.285 - - 0 0 - 0.073 0.062 0.073 - - 0 - 0.00%
2008-05-02 0 0.285 0.285 0.300 - - 0 0 - 0.073 0.073 0.077 - - 0 - 1.79%
2008-04-30 0 0.280 0.240 0.300 - - 0 0 - 0.072 0.062 0.077 - - 0 - 0.00%
2008-04-29 0 0.280 0.240 0.300 - - 0 0 - 0.072 0.062 0.077 - - 0 - 0.00%
2008-04-28 0 0.280 0.245 0.300 - - 0 0 - 0.072 0.063 0.077 - - 0 - 0.00%
2008-04-25 0 0.280 0.231 0.300 - - 0 0 - 0.072 0.059 0.077 - - 0 - 0.00%
2008-04-24 0 0.280 0.200 - - - 0 0 - 0.072 0.051 - - - 0 - 0.00%
2008-04-23 0 0.280 0.231 - - - 0 0 - 0.072 0.059 - - - 0 - 0.00%
2008-04-22 0 0.280 0.230 0.280 - - 0 0 - 0.072 0.059 0.072 - - 0 - 0.00%
2008-04-21 0 0.280 0.250 0.280 0.280 0.280 102,000 28,560 0.2800 0.072 0.064 0.072 0.072 0.072 396,588 0.0720 0.00%
2008-04-18 0 0.280 0.250 0.280 0.280 0.280 20,000 5,600 0.2800 0.072 0.064 0.072 0.072 0.072 77,762 0.0720 -6.67%
2008-04-17 0 0.300 0.250 0.300 - - 0 0 - 0.077 0.064 0.077 - - 0 - -3.23%
2008-04-16 0 0.310 0.250 0.330 - - 0 0 - 0.080 0.064 0.085 - - 0 - 0.00%
2008-04-15 0 0.310 0.250 - - - 0 0 - 0.080 0.064 - - - 0 - 0.00%
2008-04-14 0 0.310 0.250 0.330 - - 0 0 - 0.080 0.064 0.085 - - 0 - 0.00%
2008-04-11 0 0.310 0.250 - - - 0 0 - 0.080 0.064 - - - 0 - 0.00%
2008-04-10 0 0.310 0.250 0.405 - - 0 0 - 0.080 0.064 0.104 - - 0 - 0.00%
2008-04-09 0 0.310 0.255 0.400 - - 0 0 - 0.080 0.066 0.103 - - 0 - 0.00%
2008-04-08 0 0.310 0.255 0.400 - - 0 0 - 0.080 0.066 0.103 - - 0 - 0.00%
2008-04-07 0 0.310 0.250 0.320 - - 0 0 - 0.080 0.064 0.082 - - 0 - 0.00%
2008-04-03 0 0.310 0.255 0.400 - - 0 0 - 0.080 0.066 0.103 - - 0 - 0.00%
2008-04-02 0 0.310 0.250 0.395 - - 0 0 - 0.080 0.064 0.102 - - 0 - 0.00%
2008-04-01 0 0.310 0.255 0.310 0.290 0.310 54,000 15,740 0.2915 0.080 0.066 0.080 0.075 0.080 209,958 0.0750 6.90%
2008-03-31 0 0.290 0.211 0.290 0.290 0.290 30,000 8,700 0.2900 0.075 0.054 0.075 0.075 0.075 116,643 0.0746 0.00%
2008-03-28 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-03-27 0 0.290 0.255 0.290 - - 0 0 - 0.075 0.066 0.075 - - 0 - 0.00%
2008-03-26 0 0.290 0.250 0.290 - - 0 0 - 0.075 0.064 0.075 - - 0 - 0.00%
2008-03-25 0 0.290 0.250 0.290 0.290 0.290 70,000 20,300 0.2900 0.075 0.064 0.075 0.075 0.075 272,168 0.0746 0.00%
2008-03-20 0 0.290 0.240 0.290 0.240 0.290 404,000 113,760 0.2816 0.075 0.062 0.075 0.062 0.075 1,570,799 0.0724 0.00%
2008-03-19 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-03-18 0 0.290 0.220 0.300 - - 0 0 - 0.075 0.057 0.077 - - 0 - 0.00%
2008-03-17 0 0.290 0.250 0.320 - - 0 0 - 0.075 0.064 0.082 - - 0 - 0.00%
2008-03-14 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-03-13 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-03-12 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-03-11 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-03-10 0 0.290 0.250 0.320 0.290 0.290 100,000 29,000 0.2900 0.075 0.064 0.082 0.075 0.075 388,812 0.0746 0.00%
2008-03-07 0 0.290 0.250 0.350 0.290 0.290 250,000 72,500 0.2900 0.075 0.064 0.090 0.075 0.075 972,029 0.0746 0.00%
2008-03-06 0 0.290 0.255 0.290 - - 0 0 - 0.075 0.066 0.075 - - 0 - 0.00%
2008-03-05 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-03-04 0 0.290 0.260 0.350 - - 0 0 - 0.075 0.067 0.090 - - 0 - 0.00%
2008-03-03 0 0.290 0.260 0.310 0.290 0.290 20,000 5,800 0.2900 0.075 0.067 0.080 0.075 0.075 77,762 0.0746 0.00%
2008-02-29 0 0.290 0.260 0.290 - - 0 0 - 0.075 0.067 0.075 - - 0 - 0.00%
2008-02-28 0 0.290 0.260 0.290 - - 0 0 - 0.075 0.067 0.075 - - 0 - 0.00%
2008-02-27 0 0.290 0.260 0.290 0.260 0.290 412,000 112,780 0.2737 0.075 0.067 0.075 0.067 0.075 1,601,903 0.0704 0.00%
2008-02-26 0 0.290 0.260 0.290 0.270 0.290 382,000 103,780 0.2717 0.075 0.067 0.075 0.069 0.075 1,485,260 0.0699 -1.69%
2008-02-25 0 0.295 0.270 0.350 - - 0 0 - 0.076 0.069 0.090 - - 0 - 0.00%
2008-02-22 0 0.295 0.270 0.320 - - 1,820 537 0.2951 0.076 0.069 0.082 - - 7,076 0.0759 0.00%
2008-02-21 0 0.295 0.270 0.380 - - 0 0 - 0.076 0.069 0.098 - - 0 - 0.00%
2008-02-20 0 0.295 0.270 0.350 - - 0 0 - 0.076 0.069 0.090 - - 0 - 0.00%
2008-02-19 0 0.295 0.265 0.350 - - 0 0 - 0.076 0.068 0.090 - - 0 - 0.00%
2008-02-18 0 0.295 0.285 0.350 0.295 0.295 100,000 29,500 0.2950 0.076 0.073 0.090 0.076 0.076 388,812 0.0759 -1.67%
2008-02-15 0 0.300 0.300 0.320 0.290 0.290 92,000 26,680 0.2900 0.077 0.077 0.082 0.075 0.075 357,707 0.0746 3.45%
2008-02-14 0 0.290 0.290 0.350 - - 0 0 - 0.075 0.075 0.090 - - 0 - 0.00%
2008-02-13 0 0.290 0.250 0.330 - - 0 0 - 0.075 0.064 0.085 - - 0 - 0.00%
2008-02-12 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-02-11 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-02-06 0 0.290 0.250 0.345 - - 0 0 - 0.075 0.064 0.089 - - 0 - 0.00%
2008-02-05 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-02-04 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-02-01 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-01-31 0 0.290 0.250 0.350 - - 0 0 - 0.075 0.064 0.090 - - 0 - 0.00%
2008-01-30 0 0.290 0.280 0.320 0.280 0.315 1,220,000 351,500 0.2881 0.075 0.072 0.082 0.072 0.081 4,743,501 0.0741 0.00%
2008-01-29 0 0.290 0.290 0.350 - - 0 0 - 0.075 0.075 0.090 - - 0 - 3.57%
2008-01-28 0 0.280 0.260 0.320 0.250 0.320 760,000 213,640 0.2811 0.072 0.067 0.082 0.064 0.082 2,954,968 0.0723 -13.85%
2008-01-25 0 0.325 0.265 0.350 - - 0 0 - 0.084 0.068 0.090 - - 0 - 0.00%
2008-01-24 0 0.325 0.255 0.350 - - 0 0 - 0.084 0.066 0.090 - - 0 - 0.00%
2008-01-23 0 0.325 0.250 - - - 0 0 - 0.084 0.064 - - - 0 - 0.00%
2008-01-22 0 0.325 0.250 0.350 - - 0 0 - 0.084 0.064 0.090 - - 0 - 0.00%
2008-01-21 0 0.325 0.265 - - - 0 0 - 0.084 0.068 - - - 0 - 0.00%
2008-01-18 0 0.325 0.350 - 0.325 0.350 184,000 60,300 0.3277 0.084 0.090 - 0.084 0.090 715,413 0.0843 -7.14%
2008-01-17 0 0.350 0.275 0.350 - - 0 0 - 0.090 0.071 0.090 - - 0 - -1.41%
2008-01-16 0 0.355 0.260 0.380 - - 0 0 - 0.091 0.067 0.098 - - 0 - 0.00%
2008-01-15 0 0.355 0.305 0.355 0.300 0.365 134,000 41,510 0.3098 0.091 0.078 0.091 0.077 0.094 521,007 0.0797 -4.05%
2008-01-14 0 0.370 0.315 0.390 - - 0 0 - 0.095 0.081 0.100 - - 0 - 0.00%
2008-01-11 0 0.370 0.330 0.435 - - 0 0 - 0.095 0.085 0.112 - - 0 - 0.00%
2008-01-10 0 0.370 0.370 0.405 0.370 0.390 204,000 76,480 0.3749 0.095 0.095 0.104 0.095 0.100 793,176 0.0964 -8.64%
2008-01-09 0 0.405 0.325 0.425 - - 0 0 - 0.104 0.084 0.109 - - 0 - 0.00%
2008-01-08 0 0.405 0.310 0.425 - - 0 0 - 0.104 0.080 0.109 - - 0 - 0.00%
2008-01-07 0 0.405 0.320 0.435 - - 0 0 - 0.104 0.082 0.112 - - 0 - 0.00%
2008-01-04 0 0.405 0.310 0.405 - - 0 0 - 0.104 0.080 0.104 - - 0 - 0.00%
2008-01-03 0 0.405 0.305 0.410 0.405 0.405 300,000 121,500 0.4050 0.104 0.078 0.105 0.104 0.104 1,166,435 0.1042 3.85%
2008-01-02 0 0.390 0.310 0.400 0.350 0.390 106,000 37,340 0.3523 0.100 0.080 0.103 0.090 0.100 412,140 0.0906 2.63%
2007-12-31 0 0.380 0.305 - 0.375 0.380 32,000 12,140 0.3794 0.098 0.078 - 0.096 0.098 124,420 0.0976 15.15%
2007-12-28 0 0.330 0.300 0.375 - - 0 0 - 0.085 0.077 0.096 - - 0 - 0.00%
2007-12-27 0 0.330 0.330 0.375 0.305 0.380 26,000 9,580 0.3685 0.085 0.085 0.096 0.078 0.098 101,091 0.0948 0.00%
2007-12-24 0 0.330 0.280 0.380 - - 0 0 - 0.085 0.072 0.098 - - 0 - 0.00%
2007-12-21 0 0.330 0.305 0.380 - - 0 0 - 0.085 0.078 0.098 - - 0 - 0.00%
2007-12-20 0 0.330 0.305 0.380 - - 0 0 - 0.085 0.078 0.098 - - 0 - 0.00%
2007-12-19 0 0.330 0.330 0.360 - - 0 0 - 0.085 0.085 0.093 - - 0 - 6.45%
2007-12-18 0 0.310 0.310 0.360 0.280 0.280 50,000 14,000 0.2800 0.080 0.080 0.093 0.072 0.072 194,406 0.0720 -18.42%
2007-12-17 0 0.380 0.295 0.800 - - 0 0 - 0.098 0.076 0.206 - - 0 - 0.00%
2007-12-14 0 0.380 0.310 0.800 - - 0 0 - 0.098 0.080 0.206 - - 0 - 0.00%
2007-12-13 0 0.380 0.315 0.800 - - 0 0 - 0.098 0.081 0.206 - - 0 - 0.00%
2007-12-12 0 0.380 0.315 0.800 - - 0 0 - 0.098 0.081 0.206 - - 0 - 0.00%
2007-12-11 0 0.380 0.325 0.400 - - 0 0 - 0.098 0.084 0.103 - - 0 - 0.00%
2007-12-10 0 0.380 0.325 0.400 - - 0 0 - 0.098 0.084 0.103 - - 0 - 0.00%
2007-12-07 0 0.380 0.330 0.400 0.380 0.380 50,000 19,000 0.3800 0.098 0.085 0.103 0.098 0.098 194,406 0.0977 -9.52%
2007-12-06 0 0.420 0.335 0.420 0.315 0.425 34,000 12,280 0.3612 0.108 0.086 0.108 0.081 0.109 132,196 0.0929 16.67%
2007-12-05 0 0.360 0.315 - - - 0 0 - 0.093 0.081 - - - 0 - 0.00%
2007-12-04 0 0.360 0.315 0.460 - - 0 0 - 0.093 0.081 0.118 - - 0 - 0.00%
2007-12-03 0 0.360 0.315 - - - 0 0 - 0.093 0.081 - - - 0 - 0.00%
2007-11-30 0 0.360 0.360 0.380 - - 0 0 - 0.093 0.093 0.098 - - 0 - 2.86%
2007-11-29 0 0.350 0.320 - - - 0 0 - 0.090 0.082 - - - 0 - 0.00%
2007-11-28 0 0.350 0.330 - - - 0 0 - 0.090 0.085 - - - 0 - 0.00%
2007-11-27 0 0.350 0.310 0.400 - - 0 0 - 0.090 0.080 0.103 - - 0 - 0.00%
2007-11-26 0 0.350 0.350 0.380 0.350 0.350 1,040,500 364,190 0.3500 0.090 0.090 0.098 0.090 0.090 4,045,584 0.0900 0.00%
2007-11-23 0 0.350 0.330 0.380 - - 0 0 - 0.090 0.085 0.098 - - 0 - 0.00%
2007-11-22 0 0.350 0.350 0.430 0.350 0.350 24,000 8,400 0.3500 0.090 0.090 0.111 0.090 0.090 93,315 0.0900 1.45%
2007-11-21 0 0.345 0.315 0.380 - - 0 0 - 0.089 0.081 0.098 - - 0 - 0.00%
2007-11-20 0 0.345 0.315 0.370 - - 0 0 - 0.089 0.081 0.095 - - 0 - 0.00%
2007-11-19 0 0.345 0.345 - - - 0 0 - 0.089 0.089 - - - 0 - 6.15%
2007-11-16 0 0.325 0.325 0.400 0.325 0.325 6,000 1,950 0.3250 0.084 0.084 0.103 0.084 0.084 23,329 0.0836 -9.72%
2007-11-15 0 0.360 0.335 0.380 - - 0 0 - 0.093 0.086 0.098 - - 0 - 0.00%
2007-11-14 0 0.360 0.360 0.380 0.310 0.360 142,000 47,370 0.3336 0.093 0.093 0.098 0.080 0.093 552,112 0.0858 0.00%
2007-11-13 0 0.360 0.310 0.400 - - 0 0 - 0.093 0.080 0.103 - - 0 - 0.00%
2007-11-12 0 0.360 0.305 0.380 - - 0 0 - 0.093 0.078 0.098 - - 0 - 0.00%
2007-11-09 0 0.360 0.320 0.370 - - 0 0 - 0.093 0.082 0.095 - - 0 - 0.00%
2007-11-08 0 0.360 0.310 0.380 0.360 0.360 200,000 72,000 0.3600 0.093 0.080 0.098 0.093 0.093 777,623 0.0926 0.00%
2007-11-07 0 0.360 0.360 0.380 0.345 0.360 1,232,000 439,020 0.3563 0.093 0.093 0.098 0.089 0.093 4,790,158 0.0917 4.35%
2007-11-06 0 0.345 0.300 0.350 0.330 0.350 170,000 58,540 0.3444 0.089 0.077 0.090 0.085 0.090 660,980 0.0886 7.81%
2007-11-05 0 0.320 0.320 0.350 0.320 0.360 286,000 100,200 0.3503 0.082 0.082 0.090 0.082 0.093 1,112,001 0.0901 -8.57%
2007-11-02 0 0.350 0.340 0.350 0.350 0.360 3,212,000 1,147,200 0.3572 0.090 0.087 0.090 0.090 0.093 12,488,626 0.0919 0.00%
2007-11-01 0 0.350 0.330 0.380 0.350 0.350 552,000 193,200 0.3500 0.090 0.085 0.098 0.090 0.090 2,146,240 0.0900 -2.78%
2007-10-31 0 0.360 0.350 0.360 0.330 0.375 1,098,000 365,490 0.3329 0.093 0.090 0.093 0.085 0.096 4,269,151 0.0856 0.00%
2007-10-30 0 0.360 0.340 0.375 - - 0 0 - 0.093 0.087 0.096 - - 0 - 0.00%
2007-10-29 0 0.360 0.355 0.380 0.360 0.395 530,000 194,550 0.3671 0.093 0.091 0.098 0.093 0.102 2,060,701 0.0944 -5.26%
2007-10-26 0 0.380 0.350 0.390 0.375 0.380 1,000,000 378,500 0.3785 0.098 0.090 0.100 0.096 0.098 3,888,115 0.0973 5.56%
2007-10-25 0 0.360 0.320 0.360 - - 4,000 1,440 0.3600 0.093 0.082 0.093 - - 15,552 0.0926 0.00%
2007-10-24 0 0.360 0.340 0.375 0.360 0.360 752,000 270,720 0.3600 0.093 0.087 0.096 0.093 0.093 2,923,863 0.0926 0.00%
2007-10-23 0 0.360 0.305 0.360 0.335 0.360 158,000 56,630 0.3584 0.093 0.078 0.093 0.086 0.093 614,322 0.0922 7.46%
2007-10-22 0 0.335 0.335 0.380 0.305 0.360 352,000 126,610 0.3597 0.086 0.086 0.098 0.078 0.093 1,368,617 0.0925 -8.22%
2007-10-18 0 0.365 0.330 0.365 0.365 0.365 100,000 36,500 0.3650 0.094 0.085 0.094 0.094 0.094 388,812 0.0939 10.61%
2007-10-17 0 0.330 0.330 0.375 0.320 0.320 8,000 2,560 0.3200 0.085 0.085 0.096 0.082 0.082 31,105 0.0823 -8.33%
2007-10-16 0 0.360 0.315 0.375 - - 0 0 - 0.093 0.081 0.096 - - 0 - 0.00%
2007-10-15 0 0.360 0.360 0.380 0.360 0.360 478,000 172,080 0.3600 0.093 0.093 0.098 0.093 0.093 1,858,519 0.0926 -5.26%
2007-10-12 0 0.380 0.340 0.380 0.380 0.380 132,000 50,160 0.3800 0.098 0.087 0.098 0.098 0.098 513,231 0.0977 5.56%
2007-10-11 0 0.360 0.355 0.380 0.350 0.370 1,050,000 379,500 0.3614 0.093 0.091 0.098 0.090 0.095 4,082,521 0.0930 -2.70%
2007-10-10 0 0.370 0.305 0.370 0.340 0.370 54,000 19,860 0.3678 0.095 0.078 0.095 0.087 0.095 209,958 0.0946 8.82%
2007-10-09 0 0.340 0.340 0.370 - - 0 0 - 0.087 0.087 0.095 - - 0 - 1.49%
2007-10-08 0 0.335 0.335 0.370 0.330 0.335 126,000 42,130 0.3344 0.086 0.086 0.095 0.085 0.086 489,903 0.0860 -1.47%
2007-10-05 0 0.340 0.340 0.370 0.330 0.330 50,000 16,500 0.3300 0.087 0.087 0.095 0.085 0.085 194,406 0.0849 -2.86%
2007-10-04 0 0.350 0.350 0.370 0.350 0.350 424,000 147,800 0.3486 0.090 0.090 0.095 0.090 0.090 1,648,561 0.0897 0.00%
2007-10-03 0 0.350 0.330 0.370 0.350 0.350 1,040,000 364,000 0.3500 0.090 0.085 0.095 0.090 0.090 4,043,640 0.0900 0.00%
2007-10-02 0 0.350 0.330 0.370 0.350 0.350 30,000 10,500 0.3500 0.090 0.085 0.095 0.090 0.090 116,643 0.0900 2.94%
2007-09-28 0 0.340 0.340 0.385 0.340 0.340 200,000 68,000 0.3400 0.087 0.087 0.099 0.087 0.087 777,623 0.0874 -4.23%
2007-09-27 0 0.355 0.350 0.380 0.350 0.355 300,000 105,500 0.3517 0.091 0.090 0.098 0.090 0.091 1,166,435 0.0904 1.43%
2007-09-25 0 0.350 0.350 0.400 0.350 0.350 68,000 24,400 0.3588 0.090 0.090 0.103 0.090 0.090 264,392 0.0923 -6.67%
2007-09-24 0 0.375 0.350 0.375 - - 0 0 - 0.096 0.090 0.096 - - 0 - 0.00%
2007-09-21 0 0.375 0.355 0.375 - - 0 0 - 0.096 0.091 0.096 - - 0 - 0.00%
2007-09-20 0 0.375 0.370 0.400 0.375 0.375 10,000 3,750 0.3750 0.096 0.095 0.103 0.096 0.096 38,881 0.0964 -1.32%
2007-09-19 0 0.380 0.380 0.400 0.375 0.400 550,000 215,580 0.3920 0.098 0.098 0.103 0.096 0.103 2,138,463 0.1008 -7.32%
2007-09-18 0 0.410 0.405 0.410 0.380 0.420 2,210,000 872,880 0.3950 0.105 0.104 0.105 0.098 0.108 8,592,735 0.1016 3.80%
2007-09-17 0 0.395 0.395 0.400 0.360 0.410 236,000 86,970 0.3685 0.102 0.102 0.103 0.093 0.105 917,595 0.0948 -1.25%
2007-09-14 0 0.400 0.385 0.420 0.360 0.400 292,000 116,720 0.3997 0.103 0.099 0.108 0.093 0.103 1,135,330 0.1028 -2.44%
2007-09-13 0 0.410 0.400 0.420 0.400 0.425 510,000 206,650 0.4052 0.105 0.103 0.108 0.103 0.109 1,982,939 0.1042 -3.53%
2007-09-12 0 0.425 0.420 0.430 0.375 0.450 1,442,000 592,040 0.4106 0.109 0.108 0.111 0.096 0.116 5,606,662 0.1056 14.86%
2007-09-11 0 0.370 0.370 0.400 0.370 0.375 310,000 115,050 0.3711 0.095 0.095 0.103 0.095 0.096 1,205,316 0.0955 1.37%
2007-09-10 0 0.365 0.365 0.400 0.335 0.360 340,000 121,400 0.3571 0.094 0.094 0.103 0.086 0.093 1,321,959 0.0918 -1.35%
2007-09-07 0 0.370 0.365 0.400 0.365 0.370 150,000 55,390 0.3693 0.095 0.094 0.103 0.094 0.095 583,217 0.0950 1.37%
2007-09-06 0 0.365 0.350 0.365 0.335 0.370 872,000 301,620 0.3459 0.094 0.090 0.094 0.086 0.095 3,390,436 0.0890 -10.98%
2007-09-05 0 0.410 0.380 0.420 0.410 0.410 200,000 82,000 0.4100 0.105 0.098 0.108 0.105 0.105 777,623 0.1054 7.89%
2007-09-04 0 0.380 0.350 0.420 0.380 0.380 100,000 38,000 0.3800 0.098 0.090 0.108 0.098 0.098 388,812 0.0977 0.00%
2007-09-03 0 0.380 0.380 0.410 - - 0 0 - 0.098 0.098 0.105 - - 0 - 5.56%
2007-08-31 0 0.360 0.360 0.415 0.360 0.360 452,000 162,720 0.3600 0.093 0.093 0.107 0.093 0.093 1,757,428 0.0926 0.00%
2007-08-30 0 0.360 0.360 0.375 0.360 0.395 368,000 133,670 0.3632 0.093 0.093 0.096 0.093 0.102 1,430,826 0.0934 0.00%
2007-08-29 0 0.360 0.360 0.400 0.360 0.360 200,000 72,000 0.3600 0.093 0.093 0.103 0.093 0.093 777,623 0.0926 -4.00%
2007-08-28 0 0.375 0.375 0.400 0.370 0.370 140,000 51,800 0.3700 0.096 0.096 0.103 0.095 0.095 544,336 0.0952 -10.71%
2007-08-27 0 0.420 0.350 0.420 0.420 0.420 2,000 840 0.4200 0.108 0.090 0.108 0.108 0.108 7,776 0.1080 0.00%
2007-08-24 0 0.420 0.340 0.420 0.420 0.420 38,000 15,960 0.4200 0.108 0.087 0.108 0.108 0.108 147,748 0.1080 2.44%
2007-08-23 0 0.410 0.310 0.420 - - 0 0 - 0.105 0.080 0.108 - - 0 - 0.00%
2007-08-22 0 0.410 0.355 0.410 - - 0 0 - 0.105 0.091 0.105 - - 0 - 0.00%
2007-08-21 0 0.410 0.350 0.410 0.410 0.410 20,000 8,200 0.4100 0.105 0.090 0.105 0.105 0.105 77,762 0.1054 0.00%
2007-08-20 0 0.410 0.355 0.410 - - 0 0 - 0.105 0.091 0.105 - - 0 - 0.00%
2007-08-17 0 0.410 0.350 0.410 0.330 0.410 78,000 27,600 0.3538 0.105 0.090 0.105 0.085 0.105 303,273 0.0910 15.49%
2007-08-16 0 0.355 0.355 0.400 0.350 0.350 38,000 13,300 0.3500 0.091 0.091 0.103 0.090 0.090 147,748 0.0900 -20.22%
2007-08-15 0 0.445 0.355 0.450 - - 0 0 - 0.114 0.091 0.116 - - 0 - 0.00%
2007-08-14 0 0.445 0.345 0.445 0.360 0.445 100,000 40,750 0.4075 0.114 0.089 0.114 0.093 0.114 388,812 0.1048 3.49%
2007-08-13 0 0.430 0.355 0.430 - - 0 0 - 0.111 0.091 0.111 - - 0 - -4.44%
2007-08-10 0 0.450 0.365 0.450 0.365 0.480 198,000 84,300 0.4258 0.116 0.094 0.116 0.094 0.123 769,847 0.1095 18.42%
2007-08-09 0 0.380 0.330 0.380 0.380 0.400 166,000 64,640 0.3894 0.098 0.085 0.098 0.098 0.103 645,427 0.1002 -3.80%
2007-08-08 0 0.395 0.305 0.395 0.395 0.395 10,000 3,950 0.3950 0.102 0.078 0.102 0.102 0.102 38,881 0.1016 3.95%
2007-08-07 0 0.380 0.300 0.405 0.380 0.380 10,000 3,800 0.3800 0.098 0.077 0.104 0.098 0.098 38,881 0.0977 8.57%
2007-08-06 0 0.350 0.350 0.425 0.350 0.350 44,000 15,550 0.3534 0.090 0.090 0.109 0.090 0.090 171,077 0.0909 -7.89%
2007-08-03 0 0.380 0.370 0.425 - - 0 0 - 0.098 0.095 0.109 - - 0 - 0.00%
2007-08-02 0 0.380 0.380 0.435 0.365 0.375 70,000 26,150 0.3736 0.098 0.098 0.112 0.094 0.096 272,168 0.0961 -6.17%
2007-08-01 0 0.405 0.405 0.450 0.405 0.430 84,000 34,390 0.4094 0.104 0.104 0.116 0.104 0.111 326,602 0.1053 -10.00%
2007-07-31 0 0.450 0.415 0.450 0.450 0.450 30,000 13,500 0.4500 0.116 0.107 0.116 0.116 0.116 116,643 0.1157 4.65%
2007-07-30 0 0.430 0.410 0.470 0.380 0.430 78,000 30,720 0.3938 0.111 0.105 0.121 0.098 0.111 303,273 0.1013 7.50%
2007-07-27 0 0.400 0.365 0.450 0.400 0.400 100,000 40,000 0.4000 0.103 0.094 0.116 0.103 0.103 388,812 0.1029 -12.09%
2007-07-26 0 0.455 0.435 0.455 0.420 0.460 626,000 271,930 0.4344 0.117 0.112 0.117 0.108 0.118 2,433,960 0.1117 0.00%
2007-07-25 0 0.455 0.440 0.470 0.425 0.455 316,000 139,210 0.4405 0.117 0.113 0.121 0.109 0.117 1,228,644 0.1133 -1.09%
2007-07-24 0 0.460 0.435 0.470 0.410 0.460 2,054,000 897,330 0.4369 0.118 0.112 0.121 0.105 0.118 7,986,189 0.1124 12.20%
2007-07-23 0 0.410 0.410 0.420 0.410 0.435 96,000 40,610 0.4230 0.105 0.105 0.108 0.105 0.112 373,259 0.1088 -3.53%
2007-07-20 0 0.425 0.400 0.425 0.400 0.425 198,000 80,250 0.4053 0.109 0.103 0.109 0.103 0.109 769,847 0.1042 1.19%
2007-07-19 0 0.420 0.420 0.430 0.410 0.440 612,000 258,820 0.4229 0.108 0.108 0.111 0.105 0.113 2,379,527 0.1088 0.00%
2007-07-18 0 0.420 0.400 0.420 0.400 0.440 324,000 132,060 0.4076 0.108 0.103 0.108 0.103 0.113 1,259,749 0.1048 -4.55%
2007-07-17 0 0.440 0.405 0.440 0.440 0.440 100,000 44,000 0.4400 0.113 0.104 0.113 0.113 0.113 388,812 0.1132 0.00%
2007-07-16 0 0.440 0.435 0.440 0.435 0.440 158,000 69,080 0.4372 0.113 0.112 0.113 0.112 0.113 614,322 0.1124 14.29%
2007-07-13 0 0.385 0.385 0.430 0.380 0.385 160,000 61,000 0.3813 0.099 0.099 0.111 0.098 0.099 622,098 0.0981 -14.44%
2007-07-12 0 0.450 0.360 0.450 - - 0 0 - 0.116 0.093 0.116 - - 0 - 0.00%
2007-07-11 0 0.450 0.430 0.450 0.400 0.520 492,000 215,310 0.4376 0.116 0.111 0.116 0.103 0.134 1,912,953 0.1126 12.50%
2007-07-10 0 0.400 0.380 0.420 0.400 0.400 50,000 20,000 0.4000 0.103 0.098 0.108 0.103 0.103 194,406 0.1029 0.00%
2007-07-09 0 0.400 0.380 0.410 0.385 0.420 634,000 252,740 0.3986 0.103 0.098 0.105 0.099 0.108 2,465,065 0.1025 5.26%
2007-07-06 0 0.380 0.355 0.400 0.375 0.380 500,000 189,000 0.3780 0.098 0.091 0.103 0.096 0.098 1,944,058 0.0972 1.33%
2007-07-05 0 0.375 0.375 0.380 0.350 0.380 500,000 178,200 0.3564 0.096 0.096 0.098 0.090 0.098 1,944,058 0.0917 -3.85%
2007-07-04 0 0.390 0.365 0.390 0.360 0.390 50,000 18,600 0.3720 0.100 0.094 0.100 0.093 0.100 194,406 0.0957 0.00%
2007-07-03 0 0.390 0.360 0.390 - - 0 0 - 0.100 0.093 0.100 - - 0 - -2.50%
2007-06-29 0 0.400 0.380 0.400 0.400 0.400 120,000 48,000 0.4000 0.103 0.098 0.103 0.103 0.103 466,574 0.1029 5.26%
2007-06-28 0 0.380 0.380 0.400 0.380 0.385 450,000 171,250 0.3806 0.098 0.098 0.103 0.098 0.099 1,749,652 0.0979 -5.00%
2007-06-27 0 0.400 0.390 0.400 0.390 0.400 170,000 67,800 0.3988 0.103 0.100 0.103 0.100 0.103 660,980 0.1026 -1.23%
2007-06-26 0 0.405 0.400 0.410 0.400 0.410 394,000 159,180 0.4040 0.104 0.103 0.105 0.103 0.105 1,531,917 0.1039 -1.22%
2007-06-25 0 0.410 0.380 0.420 0.400 0.420 1,026,000 424,150 0.4134 0.105 0.098 0.108 0.103 0.108 3,989,206 0.1063 0.00%
2007-06-22 0 0.410 0.380 0.410 0.375 0.410 424,000 163,890 0.3865 0.105 0.098 0.105 0.096 0.105 1,648,561 0.0994 2.50%
2007-06-21 0 0.400 0.370 0.400 0.400 0.400 20,000 8,000 0.4000 0.103 0.095 0.103 0.103 0.103 77,762 0.1029 -4.76%
2007-06-20 0 0.420 0.400 0.420 0.395 0.435 330,000 134,420 0.4073 0.108 0.103 0.108 0.102 0.112 1,283,078 0.1048 -3.45%
2007-06-18 0 0.435 0.435 0.445 0.410 0.495 408,000 186,930 0.4582 0.112 0.112 0.114 0.105 0.127 1,586,351 0.1178 -12.12%
2007-06-15 0 0.495 0.455 0.495 0.450 0.510 982,000 482,700 0.4915 0.127 0.117 0.127 0.116 0.131 3,818,129 0.1264 -11.61%
2007-06-14 0 0.560 0.520 0.560 0.430 0.580 6,156,000 3,101,900 0.5039 0.144 0.134 0.144 0.111 0.149 23,935,237 0.1296 33.33%
2007-06-13 0 0.420 0.420 0.430 0.400 0.430 532,000 224,880 0.4227 0.108 0.108 0.111 0.103 0.111 2,068,477 0.1087 -5.62%
2007-06-12 0 0.445 0.405 0.445 0.400 0.475 288,000 120,310 0.4177 0.114 0.104 0.114 0.103 0.122 1,119,777 0.1074 -2.20%
2007-06-11 0 0.455 0.420 0.455 0.400 0.500 684,000 316,980 0.4634 0.117 0.108 0.117 0.103 0.129 2,659,471 0.1192 13.75%
2007-06-08 0 0.400 0.400 0.440 0.350 0.400 148,000 59,000 0.3986 0.103 0.103 0.113 0.090 0.103 575,441 0.1025 5.26%
2007-06-07 0 0.380 0.300 0.380 - - 0 0 - 0.098 0.077 0.098 - - 0 - 0.00%
2007-06-06 0 0.380 0.350 0.400 - - 0 0 - 0.098 0.090 0.103 - - 0 - 0.00%
2007-06-05 0 0.380 0.265 0.380 0.360 0.380 54,000 19,480 0.3607 0.098 0.068 0.098 0.093 0.098 209,958 0.0928 0.00%
2007-06-04 0 0.380 0.340 0.390 0.330 0.380 108,000 40,910 0.3788 0.098 0.087 0.100 0.085 0.098 419,916 0.0974 -7.32%
2007-06-01 0 0.410 0.295 0.410 0.420 0.420 162,000 68,540 0.4231 0.105 0.076 0.105 0.108 0.108 629,875 0.1088 0.00%
2007-05-31 0 0.410 0.340 0.410 0.370 0.410 104,000 38,640 0.3715 0.105 0.087 0.105 0.095 0.105 404,364 0.0956 0.00%
2007-05-30 0 0.410 0.360 0.410 0.410 0.450 170,000 73,100 0.4300 0.105 0.093 0.105 0.105 0.116 660,980 0.1106 -2.38%
2007-05-29 0 0.420 0.415 0.430 0.405 0.450 2,046,000 844,130 0.4126 0.108 0.107 0.111 0.104 0.116 7,955,084 0.1061 5.00%
2007-05-28 0 0.400 0.400 0.425 0.330 0.430 830,000 313,520 0.3777 0.103 0.103 0.109 0.085 0.111 3,227,136 0.0972 33.33%
2007-05-25 0 0.300 0.260 0.350 - - 0 0 - 0.077 0.067 0.090 - - 0 - 0.00%
2007-05-23 0 0.300 0.270 0.350 - - 0 0 - 0.077 0.069 0.090 - - 0 - 0.00%
2007-05-22 0 0.300 0.260 0.300 0.300 0.300 60,000 18,000 0.3000 0.077 0.067 0.077 0.077 0.077 233,287 0.0772 -3.23%
2007-05-21 0 0.310 0.260 0.350 - - 0 0 - 0.080 0.067 0.090 - - 0 - 0.00%
2007-05-18 0 0.310 0.200 0.330 0.310 0.310 160,000 49,600 0.3100 0.080 0.051 0.085 0.080 0.080 622,098 0.0797 -3.12%
2007-05-17 0 0.320 0.250 0.320 0.320 0.320 118,000 36,760 0.3115 0.082 0.064 0.082 0.082 0.082 458,798 0.0801 3.23%
2007-05-16 0 0.310 0.200 0.320 - - 0 0 - 0.080 0.051 0.082 - - 0 - 0.00%
2007-05-15 0 0.310 0.245 0.310 - - 0 0 - 0.080 0.063 0.080 - - 0 - 0.00%
2007-05-14 0 0.310 0.250 0.310 0.310 0.310 10,000 3,100 0.3100 0.080 0.064 0.080 0.080 0.080 38,881 0.0797 -1.59%
2007-05-11 0 0.315 0.250 0.315 0.320 0.320 16,000 5,120 0.3200 0.081 0.064 0.081 0.082 0.082 62,210 0.0823 16.67%
2007-05-10 0 0.270 0.235 0.270 0.260 0.270 178,000 46,560 0.2616 0.069 0.060 0.069 0.067 0.069 692,085 0.0673 3.85%
2007-05-09 0 0.260 0.235 0.320 - - 0 0 - 0.067 0.060 0.082 - - 0 - 0.00%
2007-05-08 0 0.260 0.260 0.320 0.260 0.260 20,000 5,200 0.2600 0.067 0.067 0.082 0.067 0.067 77,762 0.0669 -1.89%
2007-05-07 0 0.265 0.235 0.310 - - 0 0 - 0.068 0.060 0.080 - - 0 - 0.00%
2007-05-04 0 0.265 0.265 0.295 0.185 0.250 4,000 870 0.2175 0.068 0.068 0.076 0.048 0.064 15,552 0.0559 0.00%
2007-05-03 0 0.265 0.265 0.290 0.241 0.241 2,000 482 0.2410 0.068 0.068 0.075 0.062 0.062 7,776 0.0620 -8.62%
2007-05-02 0 0.290 0.290 0.295 0.290 0.300 336,000 98,320 0.2926 0.075 0.075 0.076 0.075 0.077 1,306,407 0.0753 -4.92%
2007-04-30 0 0.305 0.255 0.310 - - 0 0 - 0.078 0.066 0.080 - - 0 - 0.00%
2007-04-27 0 0.305 0.305 0.310 0.275 0.305 250,000 73,250 0.2930 0.078 0.078 0.080 0.071 0.078 972,029 0.0754 12.96%
2007-04-26 0 0.270 0.260 0.310 0.230 0.270 230,000 60,500 0.2630 0.069 0.067 0.080 0.059 0.069 894,266 0.0677 0.00%
2007-04-25 0 0.270 0.255 0.270 0.270 0.270 70,000 18,900 0.2700 0.069 0.066 0.069 0.069 0.069 272,168 0.0694 -15.62%
2007-04-24 0 0.320 0.290 0.320 0.290 0.320 230,000 68,500 0.2978 0.082 0.075 0.082 0.075 0.082 894,266 0.0766 10.34%
2007-04-23 0 0.290 0.290 0.310 0.290 0.290 180,000 52,200 0.2900 0.075 0.075 0.080 0.075 0.075 699,861 0.0746 7.41%
2007-04-20 0 0.270 0.180 0.285 - - 0 0 - 0.069 0.046 0.073 - - 0 - 0.00%
2007-04-19 0 0.270 0.240 0.315 0.270 0.270 50,000 13,500 0.2700 0.069 0.062 0.081 0.069 0.069 194,406 0.0694 -1.82%
2007-04-18 0 0.275 0.235 0.310 - - 0 0 - 0.071 0.060 0.080 - - 0 - 0.00%
2007-04-17 0 0.275 0.180 0.345 - - 0 0 - 0.071 0.046 0.089 - - 0 - 0.00%
2007-04-16 0 0.275 0.180 0.330 - - 0 0 - 0.071 0.046 0.085 - - 0 - 0.00%
2007-04-13 0 0.275 0.180 0.350 - - 0 0 - 0.071 0.046 0.090 - - 0 - 0.00%
2007-04-12 0 0.275 0.200 0.330 - - 0 0 - 0.071 0.051 0.085 - - 0 - 0.00%
2007-04-11 0 0.275 0.186 - - - 0 0 - 0.071 0.048 - - - 0 - 0.00%
2007-04-10 0 0.275 0.180 - - - 0 0 - 0.071 0.046 - - - 0 - 0.00%
2007-04-04 0 0.275 0.235 0.295 - - 0 0 - 0.071 0.060 0.076 - - 0 - 0.00%
2007-04-03 0 0.275 0.235 0.295 - - 0 0 - 0.071 0.060 0.076 - - 0 - 0.00%
2007-04-02 0 0.275 0.235 0.275 0.275 0.275 2,000 550 0.2750 0.071 0.060 0.071 0.071 0.071 7,776 0.0707 0.00%
2007-03-30 0 0.275 0.180 0.285 - - 0 0 - 0.071 0.046 0.073 - - 0 - 0.00%
2007-03-29 0 0.275 0.270 0.285 - - 0 0 - 0.071 0.069 0.073 - - 0 - 0.00%
2007-03-28 0 0.275 0.270 0.275 - - 0 0 - 0.071 0.069 0.071 - - 0 - -1.79%
2007-03-27 0 0.280 0.270 0.280 - - 0 0 - 0.072 0.069 0.072 - - 0 - -3.45%
2007-03-26 0 0.290 0.250 0.290 0.280 0.295 308,000 89,120 0.2894 0.075 0.064 0.075 0.072 0.076 1,197,539 0.0744 16.00%
2007-03-23 0 0.250 0.250 0.290 0.230 0.230 20,000 4,600 0.2300 0.064 0.064 0.075 0.059 0.059 77,762 0.0592 0.00%
2007-03-22 0 0.250 0.230 0.250 - - 0 0 - 0.064 0.059 0.064 - - 0 - -10.71%
2007-03-21 0 0.280 0.180 0.290 - - 0 0 - 0.072 0.046 0.075 - - 0 - 0.00%
2007-03-20 0 0.280 0.180 0.285 - - 0 0 - 0.072 0.046 0.073 - - 0 - 0.00%
2007-03-19 0 0.280 0.180 0.280 0.250 0.285 80,000 20,890 0.2611 0.072 0.046 0.072 0.064 0.073 311,049 0.0672 3.70%
2007-03-16 0 0.270 0.180 0.285 - - 0 0 - 0.069 0.046 0.073 - - 0 - 0.00%
2007-03-15 0 0.270 0.180 0.285 - - 0 0 - 0.069 0.046 0.073 - - 0 - 0.00%
2007-03-14 0 0.270 0.180 0.285 - - 0 0 - 0.069 0.046 0.073 - - 0 - 0.00%
2007-03-13 0 0.270 0.213 0.285 - - 0 0 - 0.069 0.055 0.073 - - 0 - 0.00%
2007-03-12 0 0.270 0.200 - - - 0 0 - 0.069 0.051 - - - 0 - 0.00%
2007-03-09 0 0.270 0.211 0.270 - - 1,820 491 0.2698 0.069 0.054 0.069 - - 7,076 0.0694 0.00%
2007-03-08 0 0.270 0.211 0.285 - - 0 0 - 0.069 0.054 0.073 - - 0 - 0.00%
2007-03-07 0 0.270 0.211 0.270 - - 0 0 - 0.069 0.054 0.069 - - 0 - 0.00%
2007-03-06 0 0.270 0.211 0.270 - - 0 0 - 0.069 0.054 0.069 - - 0 - 0.00%
2007-03-05 0 0.270 0.210 0.270 - - 0 0 - 0.069 0.054 0.069 - - 0 - -5.26%
2007-03-02 0 0.285 0.270 0.285 0.231 0.285 288,000 77,790 0.2701 0.073 0.069 0.073 0.059 0.073 1,119,777 0.0695 9.62%
2007-03-01 0 0.260 0.260 0.285 0.217 0.255 344,000 80,472 0.2339 0.067 0.067 0.073 0.056 0.066 1,337,512 0.0602 25.60%
2007-02-28 0 0.207 - 0.224 - - 0 0 - 0.053 - 0.058 - - 0 - 0.00%
2007-02-27 0 0.207 0.207 0.231 0.207 0.207 100,000 20,700 0.2070 0.053 0.053 0.059 0.053 0.053 388,812 0.0532 -1.90%
2007-02-26 0 0.211 0.211 0.231 - - 0 0 - 0.054 0.054 0.059 - - 0 - 0.00%
2007-02-23 0 0.211 0.211 0.234 0.210 0.211 220,000 46,300 0.2105 0.054 0.054 0.060 0.054 0.054 855,385 0.0541 -8.26%
2007-02-22 0 0.230 0.211 0.250 - - 0 0 - 0.059 0.054 0.064 - - 0 - 0.00%
2007-02-21 0 0.230 0.203 0.265 - - 0 0 - 0.059 0.052 0.068 - - 0 - 0.00%
2007-02-16 0 0.230 0.207 0.260 - - 0 0 - 0.059 0.053 0.067 - - 0 - 0.00%
2007-02-15 0 0.230 0.150 0.260 - - 0 0 - 0.059 0.039 0.067 - - 0 - 0.00%
2007-02-14 0 0.230 0.210 0.260 - - 0 0 - 0.059 0.054 0.067 - - 0 - 0.00%
2007-02-13 0 0.230 0.150 0.260 - - 0 0 - 0.059 0.039 0.067 - - 0 - 0.00%
2007-02-12 0 0.230 0.150 0.250 - - 0 0 - 0.059 0.039 0.064 - - 0 - 0.00%
2007-02-09 0 0.230 0.150 - - - 0 0 - 0.059 0.039 - - - 0 - 0.00%
2007-02-08 0 0.230 0.230 - - - 0 0 - 0.059 0.059 - - - 0 - 4.55%
2007-02-07 0 0.220 0.200 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2007-02-06 0 0.220 0.200 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2007-02-05 0 0.220 0.200 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2007-02-02 0 0.220 0.200 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2007-02-01 0 0.220 0.200 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2007-01-31 0 0.220 0.202 - - - 0 0 - 0.057 0.052 - - - 0 - 0.00%
2007-01-30 0 0.220 0.200 - - - 0 0 - 0.057 0.051 - - - 0 - 0.00%
2007-01-29 0 0.220 0.201 - - - 0 0 - 0.057 0.052 - - - 0 - 0.00%
2007-01-26 0 0.220 0.202 - - - 0 0 - 0.057 0.052 - - - 0 - 0.00%
2007-01-25 0 0.220 0.195 - - - 0 0 - 0.057 0.050 - - - 0 - 0.00%
2007-01-24 0 0.220 0.220 0.240 0.220 0.220 40,000 8,800 0.2200 0.057 0.057 0.062 0.057 0.057 155,525 0.0566 -15.38%
2007-01-23 0 0.260 0.193 0.270 - - 0 0 - 0.067 0.050 0.069 - - 0 - 0.00%
2007-01-22 0 0.260 0.192 0.265 0.250 0.260 120,000 30,700 0.2558 0.067 0.049 0.068 0.064 0.067 466,574 0.0658 8.33%
2007-01-19 0 0.240 0.192 0.265 0.240 0.240 50,000 12,000 0.2400 0.062 0.049 0.068 0.062 0.062 194,406 0.0617 4.35%
2007-01-18 0 0.230 0.192 0.265 - - 0 0 - 0.059 0.049 0.068 - - 0 - 0.00%
2007-01-17 0 0.230 0.192 0.265 - - 0 0 - 0.059 0.049 0.068 - - 0 - 0.00%
2007-01-16 0 0.230 0.201 0.230 0.220 0.230 110,000 24,300 0.2209 0.059 0.052 0.059 0.057 0.059 427,693 0.0568 19.79%
2007-01-15 0 0.192 0.192 - 0.192 0.192 2,000 384 0.1920 0.049 0.049 - 0.049 0.049 7,776 0.0494 -9.43%
2007-01-12 0 0.212 0.192 - - - 0 0 - 0.055 0.049 - - - 0 - 0.00%
2007-01-11 0 0.212 0.192 - - - 0 0 - 0.055 0.049 - - - 0 - 0.00%
2007-01-10 0 0.212 0.192 - - - 0 0 - 0.055 0.049 - - - 0 - 0.00%
2007-01-09 0 0.212 0.192 - - - 0 0 - 0.055 0.049 - - - 0 - 0.00%
2007-01-08 0 0.212 0.192 - 0.212 0.212 40,000 8,480 0.2120 0.055 0.049 - 0.055 0.055 155,525 0.0545 10.42%
2007-01-05 0 0.192 0.192 - 0.192 0.192 40,000 7,680 0.1920 0.049 0.049 - 0.049 0.049 155,525 0.0494 -9.43%
2007-01-04 0 0.212 0.143 - - - 0 0 - 0.055 0.037 - - - 0 - 0.00%
2007-01-03 0 0.212 0.135 - - - 0 0 - 0.055 0.035 - - - 0 - 0.00%
2007-01-02 0 0.212 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2006-12-29 0 0.212 0.192 - - - 0 0 - 0.055 0.049 - - - 0 - 0.00%
2006-12-28 0 0.212 0.192 - - - 0 0 - 0.055 0.049 - - - 0 - 0.00%
2006-12-27 0 0.212 0.192 - - - 0 0 - 0.055 0.049 - - - 0 - 0.00%
2006-12-22 0 0.212 - 0.230 - - 0 0 - 0.055 - 0.059 - - 0 - 0.00%
2006-12-21 0 0.212 0.190 - - - 0 0 - 0.055 0.049 - - - 0 - 0.00%
2006-12-20 0 0.212 0.193 0.212 0.211 0.212 500,000 105,814 0.2116 0.055 0.050 0.055 0.054 0.055 1,944,058 0.0544 2.42%
2006-12-19 0 0.207 0.207 0.211 0.190 0.190 2,000 380 0.1900 0.053 0.053 0.054 0.049 0.049 7,776 0.0489 -2.36%
2006-12-18 0 0.212 0.190 0.212 0.212 0.212 10,000 2,120 0.2120 0.055 0.049 0.055 0.055 0.055 38,881 0.0545 1.92%
2006-12-15 0 0.208 0.208 0.211 0.192 0.192 20,000 3,840 0.1920 0.053 0.053 0.054 0.049 0.049 77,762 0.0494 -1.89%
2006-12-14 0 0.212 0.195 0.213 0.212 0.212 520,000 110,240 0.2120 0.055 0.050 0.055 0.055 0.055 2,021,820 0.0545 1.44%
2006-12-13 0 0.209 0.209 0.215 0.196 0.200 150,000 29,520 0.1968 0.054 0.054 0.055 0.050 0.051 583,217 0.0506 -1.42%
2006-12-12 0 0.212 0.193 0.212 - - 0 0 - 0.055 0.050 0.055 - - 0 - 0.00%
2006-12-11 0 0.212 0.198 0.212 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2006-12-08 0 0.212 0.197 0.212 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2006-12-07 0 0.212 0.192 0.212 0.212 0.213 262,000 55,694 0.2126 0.055 0.049 0.055 0.055 0.055 1,018,686 0.0547 -1.40%
2006-12-06 0 0.215 - 0.215 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2006-12-05 0 0.215 0.215 - 0.200 0.200 40,000 8,000 0.2000 0.055 0.055 - 0.051 0.051 155,525 0.0514 0.94%
2006-12-04 0 0.213 0.200 0.213 0.200 0.213 32,000 6,426 0.2008 0.055 0.051 0.055 0.051 0.055 124,420 0.0516 0.95%
2006-12-01 0 0.211 0.203 0.211 0.214 0.215 170,000 36,450 0.2144 0.054 0.052 0.054 0.055 0.055 660,980 0.0551 -0.94%
2006-11-30 0 0.213 0.205 0.213 0.202 0.217 544,000 111,412 0.2048 0.055 0.053 0.055 0.052 0.056 2,115,135 0.0527 0.00%
2006-11-29 0 0.213 0.205 0.217 - - 0 0 - 0.055 0.053 0.056 - - 0 - 0.00%
2006-11-28 0 0.213 0.205 0.217 0.205 0.214 490,000 103,950 0.2121 0.055 0.053 0.056 0.053 0.055 1,905,176 0.0546 -1.84%
2006-11-27 0 0.217 0.203 0.217 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
2006-11-24 0 0.217 0.205 0.217 - - 0 0 - 0.056 0.053 0.056 - - 0 - 0.00%
2006-11-23 0 0.217 0.203 0.218 - - 0 0 - 0.056 0.052 0.056 - - 0 - 0.00%
2006-11-22 0 0.217 0.207 0.217 0.217 0.220 60,000 13,170 0.2195 0.056 0.053 0.056 0.056 0.057 233,287 0.0565 -4.41%
2006-11-21 0 0.227 0.211 0.227 0.227 0.227 30,000 6,810 0.2270 0.058 0.054 0.058 0.058 0.058 116,643 0.0584 -1.30%
2006-11-20 0 0.230 0.220 0.230 0.230 0.230 10,000 2,300 0.2300 0.059 0.057 0.059 0.059 0.059 38,881 0.0592 -2.54%
2006-11-17 0 0.236 0.220 0.245 - - 0 0 - 0.061 0.057 0.063 - - 0 - 0.00%
2006-11-16 0 0.236 0.215 0.250 - - 0 0 - 0.061 0.055 0.064 - - 0 - 0.00%
2006-11-15 0 0.236 0.215 0.250 - - 0 0 - 0.061 0.055 0.064 - - 0 - 0.00%
2006-11-14 0 0.236 0.225 0.236 0.206 0.250 46,000 10,830 0.2354 0.061 0.058 0.061 0.053 0.064 178,853 0.0606 -5.60%
2006-11-13 0 0.250 0.210 0.250 0.250 0.250 10,000 2,500 0.2500 0.064 0.054 0.064 0.064 0.064 38,881 0.0643 0.00%
2006-11-10 0 0.250 0.209 0.250 - - 0 0 - 0.064 0.054 0.064 - - 0 - 0.00%
2006-11-09 0 0.250 0.208 0.250 - - 0 0 - 0.064 0.053 0.064 - - 0 - 0.00%
2006-11-08 0 0.250 0.205 0.250 - - 0 0 - 0.064 0.053 0.064 - - 0 - -3.85%
2006-11-07 0 0.260 0.206 0.260 - - 0 0 - 0.067 0.053 0.067 - - 0 - 0.00%
2006-11-06 0 0.260 0.203 0.260 - - 0 0 - 0.067 0.052 0.067 - - 0 - 0.00%
2006-11-03 0 0.260 0.207 0.260 - - 0 0 - 0.067 0.053 0.067 - - 0 - 0.00%
2006-11-02 0 0.260 0.204 0.260 - - 0 0 - 0.067 0.052 0.067 - - 0 - 0.00%
2006-11-01 0 0.260 0.204 0.260 - - 0 0 - 0.067 0.052 0.067 - - 0 - -1.89%
2006-10-31 0 0.265 0.160 0.265 - - 0 0 - 0.068 0.041 0.068 - - 0 - 0.00%
2006-10-27 0 0.265 0.200 0.265 - - 0 0 - 0.068 0.051 0.068 - - 0 - 0.00%
2006-10-26 0 0.265 0.200 0.265 - - 0 0 - 0.068 0.051 0.068 - - 0 - 0.00%
2006-10-25 0 0.265 0.180 0.265 - - 0 0 - 0.068 0.046 0.068 - - 0 - 0.00%
2006-10-24 0 0.265 0.180 0.265 - - 0 0 - 0.068 0.046 0.068 - - 0 - 0.00%
2006-10-23 0 0.265 0.180 0.275 - - 0 0 - 0.068 0.046 0.071 - - 0 - 0.00%
2006-10-20 0 0.265 0.200 0.265 - - 0 0 - 0.068 0.051 0.068 - - 0 - 0.00%
2006-10-19 0 0.265 0.200 0.265 - - 0 0 - 0.068 0.051 0.068 - - 0 - 0.00%
2006-10-18 0 0.265 0.180 0.265 - - 0 0 - 0.068 0.046 0.068 - - 0 - 0.00%
2006-10-17 0 0.265 - 0.265 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2006-10-16 0 0.265 0.220 0.265 - - 0 0 - 0.068 0.057 0.068 - - 0 - 0.00%
2006-10-13 0 0.265 - 0.265 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2006-10-12 0 0.265 0.265 0.270 - - 0 0 - 0.068 0.068 0.069 - - 0 - 9.50%
2006-10-11 0 0.242 0.185 0.265 - - 0 0 - 0.062 0.048 0.068 - - 0 - 0.00%
2006-10-10 0 0.242 - 0.270 - - 0 0 - 0.062 - 0.069 - - 0 - 0.00%
2006-10-09 0 0.242 0.185 0.250 - - 0 0 - 0.062 0.048 0.064 - - 0 - 0.00%
2006-10-06 0 0.242 0.185 0.250 - - 0 0 - 0.062 0.048 0.064 - - 0 - 0.00%
2006-10-05 0 0.242 0.195 0.265 - - 0 0 - 0.062 0.050 0.068 - - 0 - 0.00%
2006-10-04 0 0.242 0.150 0.250 - - 0 0 - 0.062 0.039 0.064 - - 0 - 0.00%
2006-10-03 0 0.242 0.160 0.250 - - 0 0 - 0.062 0.041 0.064 - - 0 - 0.00%
2006-09-29 0 0.242 - 0.250 - - 0 0 - 0.062 - 0.064 - - 0 - 0.00%
2006-09-28 0 0.242 - 0.248 - - 0 0 - 0.062 - 0.064 - - 0 - 0.00%
2006-09-27 0 0.242 - 0.250 - - 0 0 - 0.062 - 0.064 - - 0 - 0.00%
2006-09-26 0 0.242 - 0.250 - - 0 0 - 0.062 - 0.064 - - 0 - 0.00%
2006-09-25 0 0.242 0.230 0.260 - - 0 0 - 0.062 0.059 0.067 - - 0 - 0.00%
2006-09-22 0 0.242 0.235 0.242 - - 0 0 - 0.062 0.060 0.062 - - 0 - -8.68%
2006-09-21 0 0.265 0.235 0.265 - - 0 0 - 0.068 0.060 0.068 - - 0 - 0.00%
2006-09-20 0 0.265 0.235 - - - 0 0 - 0.068 0.060 - - - 0 - 0.00%
2006-09-19 0 0.265 0.235 - - - 0 0 - 0.068 0.060 - - - 0 - 0.00%
2006-09-18 0 0.265 0.265 - - - 0 0 - 0.068 0.068 - - - 0 - 6.00%
2006-09-15 0 0.250 0.230 - - - 0 0 - 0.064 0.059 - - - 0 - 0.00%
2006-09-14 0 0.250 0.230 0.250 - - 0 0 - 0.064 0.059 0.064 - - 0 - 0.00%
2006-09-13 0 0.250 0.250 - 0.212 0.212 84,000 17,852 0.2125 0.064 0.064 - 0.055 0.055 326,602 0.0547 8.70%
2006-09-12 0 0.230 0.210 0.230 - - 0 0 - 0.059 0.054 0.059 - - 0 - 0.00%
2006-09-11 0 0.230 0.210 0.230 - - 0 0 - 0.059 0.054 0.059 - - 0 - 0.00%
2006-09-08 0 0.230 0.212 0.230 - - 0 0 - 0.059 0.055 0.059 - - 0 - 0.00%
2006-09-07 0 0.230 0.212 0.230 - - 0 0 - 0.059 0.055 0.059 - - 0 - 0.00%
2006-09-06 0 0.230 0.210 0.230 - - 0 0 - 0.059 0.054 0.059 - - 0 - 0.00%
2006-09-05 0 0.230 0.230 - - - 0 0 - 0.059 0.059 - - - 0 - 4.55%
2006-09-04 0 0.220 0.209 0.220 - - 0 0 - 0.057 0.054 0.057 - - 0 - 0.00%
2006-09-01 0 0.220 0.209 0.220 - - 0 0 - 0.057 0.054 0.057 - - 0 - 0.00%
2006-08-31 0 0.220 0.212 0.220 - - 0 0 - 0.057 0.055 0.057 - - 0 - 0.00%
2006-08-30 0 0.220 0.209 0.220 - - 0 0 - 0.057 0.054 0.057 - - 0 - 0.00%
2006-08-29 0 0.220 0.209 0.220 - - 0 0 - 0.057 0.054 0.057 - - 0 - 0.00%
2006-08-28 0 0.220 0.209 0.220 - - 0 0 - 0.057 0.054 0.057 - - 0 - 0.00%
2006-08-25 0 0.220 0.210 0.220 0.220 0.220 500,000 110,000 0.2200 0.057 0.054 0.057 0.057 0.057 1,944,058 0.0566 0.00%
2006-08-24 0 0.220 0.205 0.220 - - 0 0 - 0.057 0.053 0.057 - - 0 - 0.00%
2006-08-23 0 0.220 0.205 0.220 - - 0 0 - 0.057 0.053 0.057 - - 0 - 0.00%
2006-08-22 0 0.220 0.205 0.220 - - 0 0 - 0.057 0.053 0.057 - - 0 - 0.00%
2006-08-21 0 0.220 0.205 0.220 - - 0 0 - 0.057 0.053 0.057 - - 0 - 0.00%
2006-08-18 0 0.220 0.205 0.220 - - 0 0 - 0.057 0.053 0.057 - - 0 - 0.00%
2006-08-17 0 0.220 0.220 0.222 0.210 0.210 290,000 60,900 0.2100 0.057 0.057 0.057 0.054 0.054 1,127,553 0.0540 0.00%
2006-08-16 0 0.220 0.210 0.220 - - 0 0 - 0.057 0.054 0.057 - - 0 - -0.90%
2006-08-15 0 0.222 0.209 0.225 - - 0 0 - 0.057 0.054 0.058 - - 0 - 0.00%
2006-08-14 0 0.222 0.209 0.225 - - 0 0 - 0.057 0.054 0.058 - - 0 - 0.00%
2006-08-11 0 0.222 0.209 0.225 - - 0 0 - 0.057 0.054 0.058 - - 0 - 0.00%
2006-08-10 0 0.222 0.209 0.225 - - 0 0 - 0.057 0.054 0.058 - - 0 - 0.00%
2006-08-09 0 0.222 0.208 0.222 0.220 0.222 300,000 66,200 0.2207 0.057 0.053 0.057 0.057 0.057 1,166,435 0.0568 4.72%
2006-08-08 0 0.212 0.210 0.225 - - 0 0 - 0.055 0.054 0.058 - - 0 - 0.00%
2006-08-07 0 0.212 0.210 0.222 0.212 0.220 300,000 65,200 0.2173 0.055 0.054 0.057 0.055 0.057 1,166,435 0.0559 -4.50%
2006-08-04 0 0.222 0.209 0.225 - - 0 0 - 0.057 0.054 0.058 - - 0 - 0.00%
2006-08-03 0 0.222 0.208 - 0.222 0.222 200,000 44,400 0.2220 0.057 0.053 - 0.057 0.057 777,623 0.0571 0.00%
2006-08-02 0 0.222 0.207 - 0.222 0.222 200,000 44,400 0.2220 0.057 0.053 - 0.057 0.057 777,623 0.0571 0.91%
2006-08-01 0 0.220 0.208 0.222 - - 0 0 - 0.057 0.053 0.057 - - 0 - 0.00%
2006-07-31 0 0.220 0.203 0.222 0.220 0.220 200,000 44,000 0.2200 0.057 0.052 0.057 0.057 0.057 777,623 0.0566 0.00%
2006-07-28 0 0.220 0.201 0.220 0.220 0.220 200,000 44,000 0.2200 0.057 0.052 0.057 0.057 0.057 777,623 0.0566 0.00%
2006-07-27 0 0.220 0.150 0.230 0.220 0.220 100,000 22,000 0.2200 0.057 0.039 0.059 0.057 0.057 388,812 0.0566 0.00%
2006-07-26 0 0.220 0.161 - - - 0 0 - 0.057 0.041 - - - 0 - 0.00%
2006-07-25 0 0.220 0.150 - - - 0 0 - 0.057 0.039 - - - 0 - 0.00%
2006-07-24 0 0.220 0.152 - - - 0 0 - 0.057 0.039 - - - 0 - 0.00%
2006-07-21 0 0.220 0.150 0.220 - - 0 0 - 0.057 0.039 0.057 - - 0 - 0.00%
2006-07-20 0 0.220 0.152 - 0.210 0.220 108,000 22,760 0.2107 0.057 0.039 - 0.054 0.057 419,916 0.0542 0.00%
2006-07-19 0 0.220 0.152 0.220 - - 32,000 7,040 0.2200 0.057 0.039 0.057 - - 124,420 0.0566 0.00%
2006-07-18 0 0.220 0.160 0.220 - - 0 0 - 0.057 0.041 0.057 - - 0 - -2.22%
2006-07-17 0 0.225 0.161 0.225 - - 0 0 - 0.058 0.041 0.058 - - 0 - -2.17%
2006-07-14 0 0.230 0.150 0.230 - - 0 0 - 0.059 0.039 0.059 - - 0 - 0.00%
2006-07-13 0 0.230 0.152 0.230 - - 0 0 - 0.059 0.039 0.059 - - 0 - 0.00%
2006-07-12 0 0.230 0.161 0.230 - - 0 0 - 0.059 0.041 0.059 - - 0 - 0.00%
2006-07-11 0 0.230 0.161 - - - 0 0 - 0.059 0.041 - - - 0 - 0.00%
2006-07-10 0 0.230 0.152 - - - 0 0 - 0.059 0.039 - - - 0 - 0.00%
2006-07-07 0 0.230 0.166 - - - 0 0 - 0.059 0.043 - - - 0 - 0.00%
2006-07-06 0 0.230 0.171 0.230 - - 0 0 - 0.059 0.044 0.059 - - 0 - 0.00%
2006-07-05 0 0.230 0.165 - - - 0 0 - 0.059 0.042 - - - 0 - 0.00%
2006-07-04 0 0.230 0.171 0.230 - - 0 0 - 0.059 0.044 0.059 - - 0 - 0.00%
2006-07-03 0 0.230 0.165 - - - 0 0 - 0.059 0.042 - - - 0 - 0.00%
2006-06-30 0 0.230 0.170 0.230 - - 0 0 - 0.059 0.044 0.059 - - 0 - 0.00%
2006-06-29 0 0.230 0.170 0.230 - - 0 0 - 0.059 0.044 0.059 - - 0 - 0.00%
2006-06-28 0 0.230 0.170 0.230 - - 0 0 - 0.059 0.044 0.059 - - 0 - 0.00%
2006-06-27 0 0.230 0.170 0.230 - - 0 0 - 0.059 0.044 0.059 - - 0 - 0.00%
2006-06-26 0 0.230 0.170 0.230 - - 0 0 - 0.059 0.044 0.059 - - 0 - 0.00%
2006-06-23 0 0.230 0.170 0.230 - - 0 0 - 0.059 0.044 0.059 - - 0 - 0.00%
2006-06-22 0 0.230 0.170 0.230 - - 0 0 - 0.059 0.044 0.059 - - 0 - 0.00%
2006-06-21 0 0.230 0.170 0.230 - - 0 0 - 0.059 0.044 0.059 - - 0 - 0.00%
2006-06-20 0 0.230 0.150 - 0.208 0.230 200,000 43,500 0.2175 0.059 0.039 - 0.053 0.059 777,623 0.0559 6.48%
2006-06-19 0 0.216 0.156 0.250 - - 0 0 - 0.056 0.040 0.064 - - 0 - 0.00%
2006-06-16 0 0.216 0.150 0.250 - - 0 0 - 0.056 0.039 0.064 - - 0 - 0.00%
2006-06-15 0 0.216 0.150 0.216 - - 0 0 - 0.056 0.039 0.056 - - 0 - 0.00%
2006-06-14 0 0.216 0.150 0.216 - - 0 0 - 0.056 0.039 0.056 - - 0 - 0.00%
2006-06-13 0 0.216 0.150 0.250 - - 0 0 - 0.056 0.039 0.064 - - 0 - 0.00%
2006-06-12 0 0.216 0.150 0.250 - - 0 0 - 0.056 0.039 0.064 - - 0 - 0.00%
2006-06-09 0 0.216 0.161 0.250 - - 0 0 - 0.056 0.041 0.064 - - 0 - 0.00%
2006-06-08 0 0.216 0.182 0.250 - - 0 0 - 0.056 0.047 0.064 - - 0 - 0.00%
2006-06-07 0 0.216 0.180 0.250 - - 0 0 - 0.056 0.046 0.064 - - 0 - 0.00%
2006-06-06 0 0.221 0.182 0.250 - - 0 0 - 0.056 0.046 0.063 - - 0 - 0.00%
2006-06-05 0 0.221 0.180 0.221 - - 0 0 - 0.056 0.045 0.056 - - 0 - 0.00%
2006-06-02 0 0.221 0.205 0.234 - - 0 0 - 0.056 0.052 0.059 - - 0 - 0.00%
2006-06-01 0 0.221 0.182 0.232 - - 0 0 - 0.056 0.046 0.058 - - 0 - 0.00%
2006-05-30 0 0.221 0.182 0.260 - - 0 0 - 0.056 0.046 0.065 - - 0 - 0.00%
2006-05-29 0 0.221 0.180 0.260 - - 0 0 - 0.056 0.045 0.065 - - 0 - 0.00%
2006-05-26 0 0.221 0.209 0.228 - - 0 0 - 0.056 0.053 0.057 - - 0 - 0.00%
2006-05-25 0 0.221 0.191 0.239 0.205 0.221 250,000 53,650 0.2146 0.056 0.048 0.060 0.052 0.056 994,529 0.0539 5.24%
2006-05-24 0 0.210 0.205 0.260 - - 0 0 - 0.053 0.052 0.065 - - 0 - 0.00%
2006-05-23 0 0.210 - 0.260 - - 0 0 - 0.053 - 0.065 - - 0 - 0.00%
2006-05-22 0 0.210 0.185 0.239 0.205 0.210 746,000 154,880 0.2076 0.053 0.047 0.060 0.052 0.053 2,967,676 0.0522 -8.70%
2006-05-19 0 0.230 0.230 - 0.220 0.220 50,000 11,000 0.2200 0.058 0.058 - 0.055 0.055 198,906 0.0553 -4.17%
2006-05-18 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-05-17 0 0.240 0.200 0.250 - - 0 0 - 0.060 0.050 0.063 - - 0 - 0.00%
2006-05-16 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-05-15 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-05-12 0 0.240 0.228 0.250 - - 0 0 - 0.060 0.057 0.063 - - 0 - 0.00%
2006-05-11 0 0.240 0.225 0.250 - - 0 0 - 0.060 0.057 0.063 - - 0 - 0.00%
2006-05-10 0 0.240 0.230 0.250 - - 0 0 - 0.060 0.058 0.063 - - 0 - 0.00%
2006-05-09 0 0.240 0.231 0.250 0.203 0.240 240,000 53,800 0.2242 0.060 0.058 0.063 0.051 0.060 954,748 0.0563 0.00%
2006-05-08 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-05-04 0 0.240 0.200 0.250 - - 0 0 - 0.060 0.050 0.063 - - 0 - 0.00%
2006-05-03 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-05-02 0 0.240 0.200 0.240 0.240 0.240 4,000 960 0.2400 0.060 0.050 0.060 0.060 0.060 15,912 0.0603 0.00%
2006-04-28 0 0.240 0.200 0.240 - - 0 0 - 0.060 0.050 0.060 - - 0 - 0.00%
2006-04-27 0 0.240 0.200 0.250 - - 0 0 - 0.060 0.050 0.063 - - 0 - 0.00%
2006-04-26 0 0.240 0.200 0.240 - - 0 0 - 0.060 0.050 0.060 - - 0 - -4.00%
2006-04-25 0 0.250 0.200 0.260 - - 0 0 - 0.063 0.050 0.065 - - 0 - 0.00%
2006-04-24 0 0.250 0.202 - - - 0 0 - 0.063 0.051 - - - 0 - 0.00%
2006-04-21 0 0.250 0.200 0.250 - - 0 0 - 0.063 0.050 0.063 - - 0 - 0.00%
2006-04-20 0 0.250 0.200 0.260 0.250 0.250 36,000 9,000 0.2500 0.063 0.050 0.065 0.063 0.063 143,212 0.0628 4.17%
2006-04-19 0 0.240 0.200 0.250 - - 0 0 - 0.060 0.050 0.063 - - 0 - 0.00%
2006-04-18 0 0.240 0.202 - - - 0 0 - 0.060 0.051 - - - 0 - 0.00%
2006-04-13 0 0.240 0.200 0.250 - - 0 0 - 0.060 0.050 0.063 - - 0 - 0.00%
2006-04-12 0 0.240 0.202 0.250 - - 0 0 - 0.060 0.051 0.063 - - 0 - 0.00%
2006-04-11 0 0.240 0.202 - - - 0 0 - 0.060 0.051 - - - 0 - 0.00%
2006-04-10 0 0.240 0.200 0.250 - - 0 0 - 0.060 0.050 0.063 - - 0 - 0.00%
2006-04-07 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-04-06 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-04-04 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-04-03 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-31 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-30 0 0.240 0.200 0.240 - - 0 0 - 0.060 0.050 0.060 - - 0 - 0.00%
2006-03-29 0 0.240 0.200 0.240 - - 0 0 - 0.060 0.050 0.060 - - 0 - 0.00%
2006-03-28 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-27 0 0.240 0.200 0.250 - - 0 0 - 0.060 0.050 0.063 - - 0 - 0.00%
2006-03-24 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-23 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-22 0 0.240 0.200 0.250 - - 0 0 - 0.060 0.050 0.063 - - 0 - 0.00%
2006-03-21 0 0.240 0.202 0.250 - - 0 0 - 0.060 0.051 0.063 - - 0 - 0.00%
2006-03-20 0 0.240 0.200 0.250 - - 0 0 - 0.060 0.050 0.063 - - 0 - 0.00%
2006-03-17 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-16 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-15 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-14 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-13 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-10 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-09 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-08 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-07 0 0.240 0.200 - - - 0 0 - 0.060 0.050 - - - 0 - 0.00%
2006-03-06 0 0.240 0.202 0.240 0.240 0.240 50,000 12,000 0.2400 0.060 0.051 0.060 0.060 0.060 198,906 0.0603 -4.00%
2006-03-03 0 0.250 0.200 0.250 - - 0 0 - 0.063 0.050 0.063 - - 0 - -1.96%
2006-03-02 0 0.255 0.200 - - - 0 0 - 0.064 0.050 - - - 0 - 0.00%
2006-03-01 0 0.255 0.202 - - - 0 0 - 0.064 0.051 - - - 0 - 0.00%
2006-02-28 0 0.255 0.202 - - - 0 0 - 0.064 0.051 - - - 0 - 0.00%
2006-02-27 0 0.255 0.206 - - - 0 0 - 0.064 0.052 - - - 0 - 0.00%
2006-02-24 0 0.255 0.210 - - - 0 0 - 0.064 0.053 - - - 0 - 0.00%
2006-02-23 0 0.255 0.208 - - - 0 0 - 0.064 0.052 - - - 0 - 0.00%
2006-02-22 0 0.255 0.206 0.260 - - 0 0 - 0.064 0.052 0.065 - - 0 - 0.00%
2006-02-21 0 0.255 0.206 0.255 - - 0 0 - 0.064 0.052 0.064 - - 0 - 0.00%
2006-02-20 0 0.255 0.211 0.255 0.235 0.260 78,000 19,030 0.2440 0.064 0.053 0.064 0.059 0.065 310,293 0.0613 10.87%
2006-02-17 0 0.230 0.230 0.270 0.220 0.220 150,000 33,000 0.2200 0.058 0.058 0.068 0.055 0.055 596,718 0.0553 2.22%
2006-02-16 0 0.225 0.202 0.230 0.225 0.230 150,000 34,250 0.2283 0.057 0.051 0.058 0.057 0.058 596,718 0.0574 -10.00%
2006-02-15 0 0.250 0.200 0.250 - - 0 0 - 0.063 0.050 0.063 - - 0 - 0.00%
2006-02-14 0 0.250 0.202 0.250 - - 0 0 - 0.063 0.051 0.063 - - 0 - 0.00%
2006-02-13 0 0.250 0.202 0.270 - - 0 0 - 0.063 0.051 0.068 - - 0 - 0.00%
2006-02-10 0 0.250 0.205 0.280 - - 0 0 - 0.063 0.052 0.070 - - 0 - 0.00%
2006-02-09 0 0.250 0.205 0.280 - - 0 0 - 0.063 0.052 0.070 - - 0 - 0.00%
2006-02-08 0 0.250 0.200 0.250 - - 0 0 - 0.063 0.050 0.063 - - 0 - 0.00%
2006-02-07 0 0.250 0.202 0.250 - - 0 0 - 0.063 0.051 0.063 - - 0 - 0.00%
2006-02-06 0 0.250 0.202 0.250 - - 0 0 - 0.063 0.051 0.063 - - 0 - 0.00%
2006-02-03 0 0.250 0.203 - - - 0 0 - 0.063 0.051 - - - 0 - 0.00%
2006-02-02 0 0.250 0.202 0.280 0.250 0.250 26,000 6,500 0.2500 0.063 0.051 0.070 0.063 0.063 103,431 0.0628 0.00%
2006-02-01 0 0.250 0.200 0.250 0.240 0.250 50,000 12,140 0.2428 0.063 0.050 0.063 0.060 0.063 198,906 0.0610 0.00%
2006-01-27 0 0.250 0.200 0.280 - - 0 0 - 0.063 0.050 0.070 - - 0 - 0.00%
2006-01-26 0 0.250 0.200 0.270 - - 0 0 - 0.063 0.050 0.068 - - 0 - 0.00%
2006-01-25 0 0.250 0.202 0.250 - - 0 0 - 0.063 0.051 0.063 - - 0 - 0.00%
2006-01-24 0 0.250 0.200 0.250 - - 0 0 - 0.063 0.050 0.063 - - 0 - 0.00%
2006-01-23 0 0.250 0.200 0.280 - - 0 0 - 0.063 0.050 0.070 - - 0 - 0.00%
2006-01-20 0 0.250 0.200 0.280 - - 0 0 - 0.063 0.050 0.070 - - 0 - 0.00%
2006-01-19 0 0.250 0.202 0.250 - - 0 0 - 0.063 0.051 0.063 - - 0 - 0.00%
2006-01-18 0 0.250 0.200 0.250 - - 0 0 - 0.063 0.050 0.063 - - 0 - 0.00%
2006-01-17 0 0.250 0.200 0.280 - - 0 0 - 0.063 0.050 0.070 - - 0 - 0.00%
2006-01-16 0 0.250 0.200 0.280 - - 0 0 - 0.063 0.050 0.070 - - 0 - 0.00%
2006-01-13 0 0.250 0.250 0.280 - - 0 0 - 0.063 0.063 0.070 - - 0 - 1.21%
2006-01-12 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2006-01-11 0 0.247 0.200 0.300 - - 0 0 - 0.062 0.050 0.075 - - 0 - 0.00%
2006-01-10 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2006-01-09 0 0.247 0.200 0.275 - - 0 0 - 0.062 0.050 0.069 - - 0 - 0.00%
2006-01-06 0 0.247 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2006-01-05 0 0.247 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2006-01-04 0 0.247 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2006-01-03 0 0.247 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-12-30 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-12-29 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-12-28 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-12-23 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-12-22 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-12-21 0 0.247 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-12-20 0 0.247 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-12-19 0 0.247 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-12-16 0 0.247 0.200 0.270 - - 0 0 - 0.062 0.050 0.068 - - 0 - 0.00%
2005-12-15 0 0.247 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-12-14 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-12-13 0 0.247 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-12-12 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-12-09 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-12-08 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-12-07 0 0.247 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-12-06 0 0.247 0.247 0.270 0.200 0.239 72,000 15,798 0.2194 0.062 0.062 0.068 0.050 0.060 286,424 0.0552 0.82%
2005-12-05 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-12-02 0 0.245 0.200 0.270 - - 0 0 - 0.062 0.050 0.068 - - 0 - 0.00%
2005-12-01 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-30 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-29 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-28 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-25 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-24 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-23 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-11-22 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-21 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-11-18 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-17 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-11-16 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-11-15 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-11-14 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-11-11 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-11-10 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-11-09 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-11-08 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-07 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-04 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-03 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-11-02 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-11-01 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-10-31 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-10-28 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-10-27 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-10-26 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-10-25 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-10-24 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-10-21 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-10-20 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-10-19 0 0.245 0.200 0.280 - - 0 0 - 0.062 0.050 0.070 - - 0 - 0.00%
2005-10-18 0 0.245 0.200 0.270 - - 0 0 - 0.062 0.050 0.068 - - 0 - 0.00%
2005-10-17 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-10-14 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-10-13 0 0.245 0.200 - - - 0 0 - 0.062 0.050 - - - 0 - 0.00%
2005-10-12 0 0.250 0.200 0.250 - - 0 0 - 0.062 0.049 0.062 - - 0 - 0.00%
2005-10-10 0 0.250 0.202 0.270 - - 0 0 - 0.062 0.050 0.067 - - 0 - 0.00%
2005-10-07 0 0.250 0.202 0.270 - - 0 0 - 0.062 0.050 0.067 - - 0 - 0.00%
2005-10-06 0 0.250 0.200 0.270 - - 0 0 - 0.062 0.049 0.067 - - 0 - 0.00%
2005-10-05 0 0.250 0.200 0.270 - - 0 0 - 0.062 0.049 0.067 - - 0 - 0.00%
2005-10-04 0 0.250 0.248 - 0.250 0.250 30,000 7,500 0.2500 0.062 0.061 - 0.062 0.062 121,779 0.0616 0.81%
2005-10-03 0 0.248 0.245 0.250 - - 0 0 - 0.061 0.060 0.062 - - 0 - 0.00%
2005-09-30 0 0.248 0.200 0.250 - - 0 0 - 0.061 0.049 0.062 - - 0 - 0.00%
2005-09-29 0 0.248 0.200 0.250 - - 0 0 - 0.061 0.049 0.062 - - 0 - 0.00%
2005-09-28 0 0.248 0.200 0.250 - - 0 0 - 0.061 0.049 0.062 - - 0 - 0.00%
2005-09-27 0 0.248 0.200 0.250 - - 0 0 - 0.061 0.049 0.062 - - 0 - 0.00%
2005-09-26 0 0.248 0.200 0.250 - - 0 0 - 0.061 0.049 0.062 - - 0 - 0.00%
2005-09-23 0 0.248 0.200 0.280 - - 0 0 - 0.061 0.049 0.069 - - 0 - 0.00%
2005-09-22 0 0.248 0.200 0.280 - - 0 0 - 0.061 0.049 0.069 - - 0 - 0.00%
2005-09-21 0 0.248 0.200 - - - 0 0 - 0.061 0.049 - - - 0 - 0.00%
2005-09-20 0 0.248 0.200 0.280 - - 0 0 - 0.061 0.049 0.069 - - 0 - 0.00%
2005-09-16 0 0.248 0.200 - - - 0 0 - 0.061 0.049 - - - 0 - 0.00%
2005-09-15 0 0.248 0.200 - - - 0 0 - 0.061 0.049 - - - 0 - 0.00%
2005-09-14 0 0.248 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2005-09-13 0 0.248 0.248 0.280 - - 0 0 - 0.061 0.061 0.069 - - 0 - 0.00%
2005-09-12 0 0.248 0.248 - 0.248 0.248 310,000 76,880 0.2480 0.061 0.061 - 0.061 0.061 1,258,384 0.0611 0.00%
2005-09-09 0 0.248 0.200 - - - 0 0 - 0.061 0.049 - - - 0 - 0.00%
2005-09-08 0 0.248 0.200 0.280 - - 0 0 - 0.061 0.049 0.069 - - 0 - 0.00%
2005-09-07 0 0.248 0.200 0.270 - - 0 0 - 0.061 0.049 0.067 - - 0 - 0.00%
2005-09-06 0 0.248 0.200 0.250 - - 0 0 - 0.061 0.049 0.062 - - 0 - 0.00%
2005-09-05 0 0.248 0.200 0.280 - - 0 0 - 0.061 0.049 0.069 - - 0 - 0.00%
2005-09-02 0 0.248 0.200 0.270 - - 0 0 - 0.061 0.049 0.067 - - 0 - 0.00%
2005-09-01 0 0.248 0.200 0.248 - - 0 0 - 0.061 0.049 0.061 - - 0 - 0.00%
2005-08-31 0 0.248 0.200 0.248 - - 0 0 - 0.061 0.049 0.061 - - 0 - 0.00%
2005-08-30 0 0.248 0.200 0.280 - - 0 0 - 0.061 0.049 0.069 - - 0 - 0.00%
2005-08-29 0 0.248 0.200 0.270 - - 0 0 - 0.061 0.049 0.067 - - 0 - 0.00%
2005-08-26 0 0.248 0.200 0.270 - - 0 0 - 0.061 0.049 0.067 - - 0 - 0.00%
2005-08-25 0 0.248 0.240 0.280 - - 0 0 - 0.061 0.059 0.069 - - 0 - 0.00%
2005-08-24 0 0.248 0.240 0.270 - - 0 0 - 0.061 0.059 0.067 - - 0 - 0.00%
2005-08-23 0 0.248 0.200 0.275 - - 0 0 - 0.061 0.049 0.068 - - 0 - 0.00%
2005-08-22 0 0.248 0.200 0.280 - - 0 0 - 0.061 0.049 0.069 - - 0 - 0.00%
2005-08-19 0 0.248 0.200 0.275 - - 0 0 - 0.061 0.049 0.068 - - 0 - 0.00%
2005-08-18 0 0.248 0.200 - - - 0 0 - 0.061 0.049 - - - 0 - 0.00%
2005-08-17 0 0.248 0.248 0.280 - - 0 0 - 0.061 0.061 0.069 - - 0 - 3.33%
2005-08-16 0 0.240 0.232 0.280 - - 0 0 - 0.059 0.057 0.069 - - 0 - 0.00%
2005-08-15 0 0.240 0.201 0.280 - - 0 0 - 0.059 0.050 0.069 - - 0 - 0.00%
2005-08-12 0 0.240 0.201 0.280 - - 0 0 - 0.059 0.050 0.069 - - 0 - 0.00%
2005-08-11 0 0.240 0.201 0.280 - - 0 0 - 0.059 0.050 0.069 - - 0 - 0.00%
2005-08-10 0 0.240 0.232 0.248 - - 0 0 - 0.059 0.057 0.061 - - 0 - 0.00%
2005-08-09 0 0.240 0.232 - - - 0 0 - 0.059 0.057 - - - 0 - 0.00%
2005-08-08 0 0.240 0.200 0.280 - - 0 0 - 0.059 0.049 0.069 - - 0 - 0.00%
2005-08-05 0 0.240 0.200 0.280 - - 0 0 - 0.059 0.049 0.069 - - 0 - 0.00%
2005-08-04 0 0.240 0.200 0.280 - - 50,000 12,000 0.2400 0.059 0.049 0.069 - - 202,965 0.0591 0.00%
2005-08-03 0 0.240 0.200 0.248 - - 0 0 - 0.059 0.049 0.061 - - 0 - 0.00%
2005-08-02 0 0.240 0.200 0.280 - - 0 0 - 0.059 0.049 0.069 - - 0 - 0.00%
2005-08-01 0 0.240 0.234 0.280 - - 0 0 - 0.059 0.058 0.069 - - 0 - 0.00%
2005-07-29 0 0.240 0.240 0.270 - - 0 0 - 0.059 0.059 0.067 - - 0 - 2.56%
2005-07-28 0 0.234 0.234 0.260 - - 0 0 - 0.058 0.058 0.064 - - 0 - 0.00%
2005-07-27 0 0.234 0.234 - 0.226 0.250 20,000 4,648 0.2324 0.058 0.058 - 0.056 0.062 81,186 0.0573 7.34%
2005-07-26 0 0.218 0.218 0.270 0.218 0.218 2,000 436 0.2180 0.054 0.054 0.067 0.054 0.054 8,119 0.0537 -3.54%
2005-07-25 0 0.226 0.226 0.260 0.218 0.218 4,000 872 0.2180 0.056 0.056 0.064 0.054 0.054 16,237 0.0537 7.62%
2005-07-22 0 0.210 0.210 0.275 0.210 0.210 20,000 4,200 0.2100 0.052 0.052 0.068 0.052 0.052 81,186 0.0517 -22.22%
2005-07-21 0 0.270 0.210 0.280 - - 0 0 - 0.067 0.052 0.069 - - 0 - 0.00%
2005-07-20 0 0.270 0.210 - - - 0 0 - 0.067 0.052 - - - 0 - 0.00%
2005-07-19 0 0.270 0.210 0.280 - - 0 0 - 0.067 0.052 0.069 - - 0 - 0.00%
2005-07-18 0 0.270 - - 0.270 0.270 100,000 27,000 0.2700 0.067 - - 0.067 0.067 405,930 0.0665 3.85%
2005-07-15 1 - - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2005-07-14 0 0.260 0.210 0.265 - - 0 0 - 0.064 0.052 0.065 - - 0 - 0.00%
2005-07-13 0 0.260 0.210 - - - 0 0 - 0.064 0.052 - - - 0 - 0.00%
2005-07-12 0 0.260 0.210 0.265 - - 0 0 - 0.064 0.052 0.065 - - 0 - 0.00%
2005-07-11 0 0.260 0.240 0.265 - - 0 0 - 0.064 0.059 0.065 - - 0 - 0.00%
2005-07-08 0 0.260 0.250 0.290 - - 0 0 - 0.064 0.062 0.071 - - 0 - 0.00%
2005-07-07 0 0.260 0.240 0.290 - - 0 0 - 0.064 0.059 0.071 - - 0 - 0.00%
2005-07-06 0 0.260 0.210 0.260 - - 0 0 - 0.064 0.052 0.064 - - 0 - 0.00%
2005-07-05 0 0.260 0.231 0.260 - - 0 0 - 0.064 0.057 0.064 - - 0 - 0.00%
2005-07-04 0 0.260 0.255 0.280 - - 0 0 - 0.064 0.063 0.069 - - 0 - 0.00%
2005-06-30 0 0.260 0.255 0.295 0.260 0.260 100,000 26,000 0.2600 0.064 0.063 0.073 0.064 0.064 405,930 0.0641 -10.34%
2005-06-29 0 0.290 0.255 0.295 0.210 0.290 20,000 4,860 0.2430 0.071 0.063 0.073 0.052 0.071 81,186 0.0599 7.41%
2005-06-28 0 0.270 0.246 0.300 - - 0 0 - 0.067 0.061 0.074 - - 0 - 0.00%
2005-06-27 0 0.270 0.210 0.300 - - 0 0 - 0.067 0.052 0.074 - - 0 - 0.00%
2005-06-24 0 0.270 0.240 0.270 - - 0 0 - 0.067 0.059 0.067 - - 0 - 0.00%
2005-06-23 0 0.270 0.246 0.270 - - 0 0 - 0.067 0.061 0.067 - - 0 - 0.00%
2005-06-22 0 0.270 0.246 - - - 0 0 - 0.067 0.061 - - - 0 - 0.00%
2005-06-21 0 0.270 0.270 0.300 - - 0 0 - 0.067 0.067 0.074 - - 0 - 3.85%
2005-06-20 0 0.260 0.221 - - - 0 0 - 0.064 0.054 - - - 0 - 0.00%
2005-06-17 0 0.260 - - - - 0 0 - 0.064 - - - - 0 - 0.00%
2005-06-16 0 0.260 0.240 - - - 0 0 - 0.064 0.059 - - - 0 - 0.00%
2005-06-15 0 0.260 0.260 0.285 - - 0 0 - 0.064 0.064 0.070 - - 0 - 0.00%
2005-06-14 0 0.260 0.260 - 0.260 0.260 150,000 39,000 0.2600 0.064 0.064 - 0.064 0.064 608,896 0.0641 0.00%
2005-06-13 0 0.260 0.226 - - - 0 0 - 0.064 0.056 - - - 0 - 0.00%
2005-06-10 0 0.260 0.225 - - - 0 0 - 0.064 0.055 - - - 0 - 0.00%
2005-06-09 0 0.260 0.225 - - - 0 0 - 0.064 0.055 - - - 0 - 0.00%
2005-06-08 0 0.260 0.215 0.270 - - 0 0 - 0.064 0.053 0.067 - - 0 - 0.00%
2005-06-07 0 0.260 0.210 0.300 - - 0 0 - 0.064 0.052 0.074 - - 0 - 0.00%
2005-06-06 0 0.260 0.200 0.300 - - 0 0 - 0.064 0.049 0.074 - - 0 - 0.00%
2005-06-03 0 0.260 0.220 0.260 - - 0 0 - 0.064 0.054 0.064 - - 0 - 0.00%
2005-06-02 0 0.260 0.220 0.260 - - 0 0 - 0.064 0.054 0.064 - - 0 - 0.00%
2005-06-01 0 0.260 - 0.260 0.260 0.260 100,000 26,000 0.2600 0.064 - 0.064 0.064 0.064 405,930 0.0641 -0.00%
2005-05-31 0 0.270 0.255 0.270 - - 0 0 - 0.064 0.060 0.064 - - 0 - 0.00%
2005-05-30 0 0.270 0.260 0.275 - - 0 0 - 0.064 0.062 0.065 - - 0 - 0.00%
2005-05-27 0 0.270 0.260 0.275 - - 0 0 - 0.064 0.062 0.065 - - 0 - 0.00%
2005-05-26 0 0.270 - 0.280 - - 0 0 - 0.064 - 0.066 - - 0 - 0.00%
2005-05-25 0 0.270 0.250 0.275 - - 0 0 - 0.064 0.059 0.065 - - 0 - 0.00%
2005-05-24 0 0.270 - 0.280 0.270 0.270 100,000 27,000 0.2700 0.064 - 0.066 0.064 0.064 421,543 0.0641 0.00%
2005-05-23 0 0.270 0.250 0.280 - - 0 0 - 0.064 0.059 0.066 - - 0 - 0.00%
2005-05-20 0 0.270 0.270 0.300 - - 0 0 - 0.064 0.064 0.071 - - 0 - 0.00%
2005-05-19 0 0.270 0.270 0.295 0.265 0.265 28,000 7,420 0.2650 0.064 0.064 0.070 0.063 0.063 118,032 0.0629 0.00%
2005-05-18 0 0.270 0.260 - 0.270 0.270 200,000 54,000 0.2700 0.064 0.062 - 0.064 0.064 843,086 0.0641 3.85%
2005-05-17 0 0.260 0.260 0.280 - - 0 0 - 0.062 0.062 0.066 - - 0 - 0.00%
2005-05-13 0 0.260 0.260 0.290 0.260 0.260 30,000 7,800 0.2600 0.062 0.062 0.069 0.062 0.062 126,463 0.0617 -3.70%
2005-05-12 0 0.270 0.270 0.295 0.270 0.300 444,000 124,900 0.2813 0.064 0.064 0.070 0.064 0.071 1,871,651 0.0667 -3.57%
2005-05-11 0 0.280 0.280 0.290 0.260 0.290 340,000 90,600 0.2665 0.066 0.066 0.069 0.062 0.069 1,433,247 0.0632 9.80%
2005-05-10 0 0.255 0.255 0.270 - - 0 0 - 0.060 0.060 0.064 - - 0 - 0.00%
2005-05-09 0 0.255 - 0.270 - - 0 0 - 0.060 - 0.064 - - 0 - 0.00%
2005-05-06 0 0.255 0.255 0.265 0.255 0.260 672,000 173,760 0.2586 0.060 0.060 0.063 0.060 0.062 2,832,770 0.0613 0.00%
2005-05-05 0 0.255 0.250 0.300 - - 0 0 - 0.060 0.059 0.071 - - 0 - 0.00%
2005-05-04 0 0.255 0.255 0.270 0.255 0.255 620,000 160,600 0.2590 0.060 0.060 0.064 0.060 0.060 2,613,567 0.0614 0.00%
2005-05-03 0 0.255 0.250 0.300 - - 0 0 - 0.060 0.059 0.071 - - 0 - 0.00%
2005-04-29 0 0.255 0.255 0.265 0.250 0.250 200,000 50,000 0.2500 0.060 0.060 0.063 0.059 0.059 843,086 0.0593 2.00%
2005-04-28 0 0.250 0.250 0.260 0.250 0.270 342,000 88,820 0.2597 0.059 0.059 0.062 0.059 0.064 1,441,677 0.0616 0.00%
2005-04-27 0 0.250 0.240 0.250 0.246 0.265 500,000 127,150 0.2543 0.059 0.057 0.059 0.058 0.063 2,107,716 0.0603 13.64%
2005-04-26 0 0.220 0.218 0.238 0.220 0.225 700,000 154,270 0.2204 0.052 0.052 0.056 0.052 0.053 2,950,802 0.0523 -3.51%
2005-04-25 0 0.228 0.185 - - - 0 0 - 0.054 0.044 - - - 0 - 0.00%
2005-04-22 0 0.228 0.186 - - - 0 0 - 0.054 0.044 - - - 0 - 0.00%
2005-04-21 0 0.228 0.181 0.228 - - 0 0 - 0.054 0.043 0.054 - - 0 - 0.00%
2005-04-20 0 0.228 0.195 - - - 0 0 - 0.054 0.046 - - - 0 - 0.00%
2005-04-19 0 0.228 0.180 - - - 0 0 - 0.054 0.043 - - - 0 - 0.00%
2005-04-18 0 0.228 0.200 - - - 0 0 - 0.054 0.047 - - - 0 - 0.00%
2005-04-15 0 0.228 0.200 - - - 0 0 - 0.054 0.047 - - - 0 - 0.00%
2005-04-14 0 0.228 0.228 - 0.220 0.220 2,000 440 0.2200 0.054 0.054 - 0.052 0.052 8,431 0.0522 -0.87%
2005-04-13 0 0.230 0.215 - - - 0 0 - 0.055 0.051 - - - 0 - 0.00%
2005-04-12 0 0.230 0.215 - - - 0 0 - 0.055 0.051 - - - 0 - 0.00%
2005-04-11 0 0.230 0.210 - - - 0 0 - 0.055 0.050 - - - 0 - 0.00%
2005-04-08 0 0.230 0.203 - - - 0 0 - 0.055 0.048 - - - 0 - 0.00%
2005-04-07 0 0.230 0.206 - - - 0 0 - 0.055 0.049 - - - 0 - 0.00%
2005-04-06 0 0.230 0.200 - - - 0 0 - 0.055 0.047 - - - 0 - 0.00%
2005-04-04 0 0.230 0.206 - - - 0 0 - 0.055 0.049 - - - 0 - 0.00%
2005-04-01 0 0.230 0.211 0.240 0.230 0.230 37,000 8,478 0.2291 0.055 0.050 0.057 0.055 0.055 155,971 0.0544 -4.17%
2005-03-31 0 0.240 0.205 - - - 0 0 - 0.057 0.049 - - - 0 - 0.00%
2005-03-30 0 0.240 0.220 0.240 0.230 0.240 70,000 16,600 0.2371 0.057 0.052 0.057 0.055 0.057 295,080 0.0563 9.09%
2005-03-29 0 0.220 0.220 0.240 - - 0 0 - 0.052 0.052 0.057 - - 0 - 0.00%
2005-03-24 0 0.220 0.220 - - - 0 0 - 0.052 0.052 - - - 0 - 0.00%
2005-03-23 0 0.220 0.200 - - - 230,000 50,600 0.2200 0.052 0.047 - - - 969,549 0.0522 0.00%
2005-03-22 0 0.220 0.220 0.240 - - 0 0 - 0.052 0.052 0.057 - - 0 - 0.00%
2005-03-21 0 0.220 0.215 0.220 0.220 0.220 230,000 50,600 0.2200 0.052 0.051 0.052 0.052 0.052 969,549 0.0522 -3.51%
2005-03-18 0 0.228 0.228 - 0.220 0.220 50,000 11,000 0.2200 0.054 0.054 - 0.052 0.052 210,772 0.0522 -0.87%
2005-03-17 0 0.230 0.220 - - - 0 0 - 0.055 0.052 - - - 0 - 0.00%
2005-03-16 0 0.230 0.220 - - - 0 0 - 0.055 0.052 - - - 0 - 0.00%
2005-03-15 0 0.230 0.220 - 0.230 0.230 200,000 46,000 0.2300 0.055 0.052 - 0.055 0.055 843,086 0.0546 0.00%
2005-03-14 0 0.230 0.230 0.240 0.230 0.230 497,000 114,300 0.2300 0.055 0.055 0.057 0.055 0.055 2,095,069 0.0546 0.00%
2005-03-11 0 0.230 0.230 0.255 0.230 0.250 250,000 60,500 0.2420 0.055 0.055 0.060 0.055 0.059 1,053,858 0.0574 -5.74%
2005-03-10 0 0.244 0.210 - - - 0 0 - 0.058 0.050 - - - 0 - 0.00%
2005-03-09 0 0.244 0.203 0.248 - - 0 0 - 0.058 0.048 0.059 - - 0 - 0.00%
2005-03-08 0 0.244 0.244 - - - 0 0 - 0.058 0.058 - - - 0 - 3.39%
2005-03-07 0 0.236 0.203 0.240 - - 0 0 - 0.056 0.048 0.057 - - 0 - 0.00%
2005-03-04 0 0.236 0.212 0.240 0.236 0.236 200,000 47,200 0.2360 0.056 0.050 0.057 0.056 0.056 843,086 0.0560 0.00%
2005-03-03 0 0.236 0.211 - - - 0 0 - 0.056 0.050 - - - 0 - 0.00%
2005-03-02 0 0.236 0.212 - - - 0 0 - 0.056 0.050 - - - 0 - 2.61%
2005-03-01 0 0.230 0.211 - - - 0 0 - 0.055 0.050 - - - 0 - 0.00%
2005-02-28 0 0.230 0.225 - 0.220 0.230 250,000 56,040 0.2242 0.055 0.053 - 0.052 0.055 1,053,858 0.0532 -0.86%
2005-02-25 0 0.232 0.210 - - - 0 0 - 0.055 0.050 - - - 0 - 0.00%
2005-02-24 0 0.232 0.224 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2005-02-23 0 0.232 0.224 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2005-02-22 0 0.232 0.224 0.240 0.232 0.232 150,000 34,800 0.2320 0.055 0.053 0.057 0.055 0.055 632,315 0.0550 -3.33%
2005-02-21 0 0.240 0.232 0.248 - - 0 0 - 0.057 0.055 0.059 - - 0 - 0.00%
2005-02-18 0 0.240 0.232 0.248 - - 0 0 - 0.057 0.055 0.059 - - 0 - 0.00%
2005-02-17 0 0.240 0.232 0.248 0.240 0.240 100,000 24,000 0.2400 0.057 0.055 0.059 0.057 0.057 421,543 0.0569 0.00%
2005-02-16 0 0.240 0.232 0.248 - - 100,000 23,200 0.2320 0.057 0.055 0.059 - - 421,543 0.0550 0.00%
2005-02-15 0 0.240 0.232 0.240 0.240 0.240 300,000 72,000 0.2400 0.057 0.055 0.057 0.057 0.057 1,264,629 0.0569 -4.00%
2005-02-14 0 0.250 0.240 0.250 0.240 0.250 100,000 24,500 0.2450 0.059 0.057 0.059 0.057 0.059 421,543 0.0581 0.00%
2005-02-08 0 0.250 0.201 - - - 0 0 - 0.059 0.048 - - - 0 - 0.00%
2005-02-07 0 0.250 0.201 0.250 - - 0 0 - 0.059 0.048 0.059 - - 0 - 0.00%
2005-02-04 0 0.250 0.200 0.250 - - 0 0 - 0.059 0.047 0.059 - - 0 - 0.00%
2005-02-03 0 0.250 0.250 0.260 0.250 0.250 262,000 65,500 0.2500 0.059 0.059 0.062 0.059 0.059 1,104,443 0.0593 0.00%
2005-02-02 0 0.250 - - 0.250 0.250 50,000 12,500 0.2500 0.059 - - 0.059 0.059 210,772 0.0593 0.00%
2005-02-01 0 0.250 - 0.250 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2005-01-31 0 0.250 - 0.250 0.250 0.260 230,000 59,300 0.2578 0.059 - 0.059 0.059 0.062 969,549 0.0612 -3.85%
2005-01-28 0 0.260 - 0.260 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2005-01-27 0 0.260 - 0.260 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2005-01-26 0 0.260 - 0.260 0.260 0.260 20,000 5,200 0.2600 0.062 - 0.062 0.062 0.062 84,309 0.0617 4.00%
2005-01-25 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2005-01-24 0 0.250 - 0.260 - - 0 0 - 0.059 - 0.062 - - 0 - 0.00%
2005-01-21 0 0.250 - 0.260 - - 0 0 - 0.059 - 0.062 - - 0 - 0.00%
2005-01-20 0 0.250 - 0.260 - - 0 0 - 0.059 - 0.062 - - 0 - 0.00%
2005-01-19 0 0.250 - 0.260 - - 0 0 - 0.059 - 0.062 - - 0 - 0.00%
2005-01-18 0 0.250 0.201 0.270 - - 0 0 - 0.059 0.048 0.064 - - 0 - 0.00%
2005-01-17 0 0.250 - 0.250 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2005-01-14 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2005-01-13 0 0.250 - 0.250 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2005-01-12 0 0.250 - 0.250 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2005-01-11 0 0.250 - 0.250 0.250 0.250 160,000 40,000 0.2500 0.059 - 0.059 0.059 0.059 674,469 0.0593 0.00%
2005-01-10 0 0.250 - 0.260 - - 0 0 - 0.059 - 0.062 - - 0 - 0.00%
2005-01-07 0 0.250 - 0.250 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2005-01-06 0 0.250 - 0.265 - - 0 0 - 0.059 - 0.063 - - 0 - 0.00%
2005-01-05 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2005-01-04 0 0.250 - 0.260 - - 0 0 - 0.059 - 0.062 - - 0 - 0.00%
2005-01-03 0 0.250 - 0.260 - - 0 0 - 0.059 - 0.062 - - 0 - 0.00%
2004-12-31 0 0.250 - 0.260 - - 0 0 - 0.059 - 0.062 - - 0 - 0.00%
2004-12-30 0 0.250 - 0.250 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2004-12-29 0 0.250 - 0.250 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2004-12-28 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 0.059 - 0.059 0.059 0.059 210,772 0.0593 0.00%
2004-12-24 0 0.250 0.211 - - - 0 0 - 0.059 0.050 - - - 0 - 0.00%
2004-12-23 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2004-12-22 0 0.250 0.201 - - - 0 0 - 0.059 0.048 - - - 0 - 0.00%
2004-12-21 0 0.250 0.211 - - - 0 0 - 0.059 0.050 - - - 0 - 0.00%
2004-12-20 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2004-12-17 0 0.250 0.215 - 0.250 0.250 450,000 112,500 0.2500 0.059 0.051 - 0.059 0.059 1,896,944 0.0593 0.00%
2004-12-16 0 0.250 0.213 - 0.250 0.250 450,000 112,500 0.2500 0.059 0.051 - 0.059 0.059 1,896,944 0.0593 0.00%
2004-12-15 0 0.250 0.210 - 0.250 0.250 400,000 100,000 0.2500 0.059 0.050 - 0.059 0.059 1,686,172 0.0593 0.00%
2004-12-14 0 0.250 0.211 - - - 0 0 - 0.059 0.050 - - - 0 - 0.00%
2004-12-13 0 0.250 0.201 - 0.250 0.250 350,000 87,500 0.2500 0.059 0.048 - 0.059 0.059 1,475,401 0.0593 0.00%
2004-12-10 0 0.250 0.211 - 0.250 0.250 350,000 87,500 0.2500 0.059 0.050 - 0.059 0.059 1,475,401 0.0593 0.00%
2004-12-09 0 0.250 - - 0.250 0.250 304,000 76,000 0.2500 0.059 - - 0.059 0.059 1,281,491 0.0593 0.00%
2004-12-08 0 0.250 0.211 0.250 0.250 0.250 300,000 75,000 0.2500 0.059 0.050 0.059 0.059 0.059 1,264,629 0.0593 0.00%
2004-12-07 0 0.250 - - 0.242 0.250 360,000 88,880 0.2469 0.059 - - 0.057 0.059 1,517,555 0.0586 0.00%
2004-12-06 0 0.250 0.206 - 0.250 0.250 250,000 62,500 0.2500 0.059 0.049 - 0.059 0.059 1,053,858 0.0593 0.00%
2004-12-03 0 0.250 0.211 0.260 0.250 0.250 250,000 62,500 0.2500 0.059 0.050 0.062 0.059 0.059 1,053,858 0.0593 0.00%
2004-12-02 0 0.250 0.211 0.250 0.250 0.250 200,000 50,000 0.2500 0.059 0.050 0.059 0.059 0.059 843,086 0.0593 2.04%
2004-12-01 0 0.245 0.211 - - - 0 0 - 0.058 0.050 - - - 0 - 0.00%
2004-11-30 0 0.245 0.237 0.250 - - 0 0 - 0.058 0.056 0.059 - - 0 - 0.00%
2004-11-29 0 0.245 0.200 0.270 - - 0 0 - 0.058 0.047 0.064 - - 0 - 0.00%
2004-11-26 0 0.245 - 0.250 0.245 0.249 100,000 24,540 0.2454 0.058 - 0.059 0.058 0.059 421,543 0.0582 11.36%
2004-11-25 0 0.220 - 0.249 - - 0 0 - 0.052 - 0.059 - - 0 - 0.00%
2004-11-24 0 0.220 0.220 - 0.205 0.205 50,000 10,250 0.2050 0.052 0.052 - 0.049 0.049 210,772 0.0486 -10.57%
2004-11-23 0 0.246 0.210 0.260 - - 0 0 - 0.058 0.050 0.062 - - 0 - 0.00%
2004-11-22 0 0.246 - 0.260 0.246 0.246 120,000 29,520 0.2460 0.058 - 0.062 0.058 0.058 505,852 0.0584 -1.20%
2004-11-19 0 0.249 0.238 0.265 0.249 0.249 30,000 7,470 0.2490 0.059 0.056 0.063 0.059 0.059 126,463 0.0591 3.32%
2004-11-18 0 0.241 - 0.260 - - 0 0 - 0.057 - 0.062 - - 0 - 0.00%
2004-11-17 0 0.241 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2004-11-16 0 0.241 - 0.260 - - 0 0 - 0.057 - 0.062 - - 0 - 0.00%
2004-11-15 0 0.241 - 0.280 - - 0 0 - 0.057 - 0.066 - - 0 - 0.00%
2004-11-12 0 0.241 - 0.260 - - 0 0 - 0.057 - 0.062 - - 0 - 0.00%
2004-11-11 0 0.241 - 0.260 - - 0 0 - 0.057 - 0.062 - - 0 - 0.00%
2004-11-10 0 0.241 0.233 0.270 - - 0 0 - 0.057 0.055 0.064 - - 0 - 0.00%
2004-11-09 0 0.241 0.241 - - - 0 0 - 0.057 0.057 - - - 0 - 2.55%
2004-11-08 0 0.235 - 0.280 - - 0 0 - 0.056 - 0.066 - - 0 - 0.00%
2004-11-05 0 0.235 0.235 - 0.200 0.250 250,000 60,000 0.2400 0.056 0.056 - 0.047 0.059 1,053,858 0.0569 -6.00%
2004-11-04 0 0.250 0.200 - - - 0 0 - 0.059 0.047 - - - 0 - 0.00%
2004-11-03 0 0.250 0.200 - - - 0 0 - 0.059 0.047 - - - 0 - 0.00%
2004-11-02 0 0.250 0.246 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
2004-11-01 0 0.250 0.200 - 0.250 0.250 200,000 50,000 0.2500 0.059 0.047 - 0.059 0.059 843,086 0.0593 0.00%
2004-10-29 0 0.250 0.200 - - - 0 0 - 0.059 0.047 - - - 0 - 0.00%
2004-10-28 0 0.250 0.200 - 0.250 0.250 200,000 50,000 0.2500 0.059 0.047 - 0.059 0.059 843,086 0.0593 0.00%
2004-10-27 0 0.250 0.250 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2004-10-26 0 0.250 0.200 - - - 0 0 - 0.059 0.047 - - - 0 - 0.00%
2004-10-25 0 0.250 0.200 - - - 0 0 - 0.059 0.047 - - - 0 - 0.00%
2004-10-21 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2004-10-20 0 0.250 0.210 - - - 0 0 - 0.059 0.050 - - - 0 - 0.00%
2004-10-19 0 0.250 0.246 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
2004-10-18 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2004-10-15 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2004-10-14 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2004-10-13 0 0.250 0.246 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
2004-10-12 0 0.250 0.245 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
2004-10-11 0 0.250 0.245 0.300 0.250 0.260 400,000 102,500 0.2563 0.059 0.058 0.071 0.059 0.062 1,686,172 0.0608 -7.41%
2004-10-08 0 0.270 0.260 0.270 0.270 0.270 100,000 27,000 0.2700 0.064 0.062 0.064 0.064 0.064 421,543 0.0641 0.00%
2004-10-07 0 0.270 0.270 0.285 0.270 0.270 240,000 64,800 0.2700 0.064 0.064 0.068 0.064 0.064 1,011,703 0.0641 0.00%
2004-10-06 0 0.270 0.270 0.295 0.270 0.270 12,000 3,240 0.2700 0.064 0.064 0.070 0.064 0.064 50,585 0.0641 -3.57%
2004-10-05 0 0.280 - 0.300 - - 0 0 - 0.066 - 0.071 - - 0 - 0.00%
2004-10-04 0 0.280 0.260 0.300 - - 0 0 - 0.066 0.062 0.071 - - 0 - 0.00%
2004-09-30 0 0.280 0.260 0.300 - - 0 0 - 0.066 0.062 0.071 - - 0 - 0.00%
2004-09-28 0 0.280 0.270 0.305 0.280 0.280 100,000 28,000 0.2800 0.066 0.064 0.072 0.066 0.066 421,543 0.0664 -6.67%
2004-09-27 0 0.300 0.250 0.310 0.300 0.300 260,000 78,000 0.3000 0.071 0.059 0.074 0.071 0.071 1,096,012 0.0712 30.43%
2004-09-24 0 0.230 0.210 0.300 0.220 0.230 250,000 55,100 0.2204 0.055 0.050 0.071 0.052 0.055 1,053,858 0.0523 2.22%
2004-09-23 0 0.225 0.211 0.235 0.200 0.230 210,000 45,320 0.2158 0.053 0.050 0.056 0.047 0.055 885,241 0.0512 -21.05%
2004-09-22 0 0.285 0.200 0.285 - - 0 0 - 0.068 0.047 0.068 - - 0 - 0.00%
2004-09-21 0 0.285 0.200 0.300 - - 0 0 - 0.068 0.047 0.071 - - 0 - 0.00%
2004-09-20 0 0.285 - 0.285 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2004-09-17 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-16 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-15 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-14 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-13 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-10 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-09 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-08 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-07 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-06 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-03 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-02 0 0.285 - 0.300 - - 0 0 - 0.068 - 0.071 - - 0 - 0.00%
2004-09-01 0 0.285 - 0.285 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2004-08-31 0 0.285 - 0.285 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2004-08-30 0 0.285 - 0.285 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2004-08-27 0 0.285 - 0.285 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2004-08-26 0 0.285 - 0.285 0.295 0.295 40,000 11,800 0.2950 0.068 - 0.068 0.070 0.070 168,617 0.0700 -3.39%
2004-08-25 0 0.295 - 0.295 - - 0 0 - 0.070 - 0.070 - - 0 - -1.67%
2004-08-24 0 0.300 0.250 0.300 0.300 0.300 150,000 45,000 0.3000 0.071 0.059 0.071 0.071 0.071 632,315 0.0712 15.38%
2004-08-23 0 0.260 0.260 0.300 0.260 0.260 150,000 39,000 0.2600 0.062 0.062 0.071 0.062 0.062 632,315 0.0617 4.00%
2004-08-20 0 0.250 0.250 0.260 0.250 0.250 102,000 25,500 0.2500 0.059 0.059 0.062 0.059 0.059 429,974 0.0593 -3.85%
2004-08-19 0 0.260 - 0.260 0.260 0.260 240,000 62,400 0.2600 0.062 - 0.062 0.062 0.062 1,011,703 0.0617 0.00%
2004-08-18 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 0.062 - 0.062 0.062 0.062 42,154 0.0617 6.12%
2004-08-17 0 0.245 0.245 0.260 - - 0 0 - 0.058 0.058 0.062 - - 0 - 0.00%
2004-08-16 0 0.245 - 0.260 - - 0 0 - 0.058 - 0.062 - - 0 - 0.00%
2004-08-13 0 0.245 - 0.260 - - 0 0 - 0.058 - 0.062 - - 0 - 0.00%
2004-08-12 0 0.245 - 0.255 0.245 0.245 150,000 36,750 0.2450 0.058 - 0.060 0.058 0.058 632,315 0.0581 0.82%
2004-08-11 0 0.243 - - 0.243 0.243 28,000 6,804 0.2430 0.058 - - 0.058 0.058 118,032 0.0576 3.40%
2004-08-10 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-08-09 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-08-06 0 0.235 - 0.243 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
2004-08-05 0 0.235 - 0.243 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
2004-08-04 0 0.235 - - 0.235 0.235 300,000 70,500 0.2350 0.056 - - 0.056 0.056 1,264,629 0.0557 0.00%
2004-08-03 0 0.235 - - 0.235 0.235 220,000 51,700 0.2350 0.056 - - 0.056 0.056 927,395 0.0557 2.17%
2004-08-02 0 0.230 - 0.230 0.230 0.230 70,000 16,100 0.2300 0.055 - 0.055 0.055 0.055 295,080 0.0546 0.00%
2004-07-30 0 0.230 0.230 - 0.230 0.230 130,000 29,900 0.2300 0.055 0.055 - 0.055 0.055 548,006 0.0546 0.00%
2004-07-29 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.88%
2004-07-28 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-27 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-26 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-23 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-22 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-21 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-20 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-19 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-16 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-15 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-14 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-13 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-12 0 0.228 - - 0.228 0.228 50,000 11,400 0.2280 0.054 - - 0.054 0.054 210,772 0.0541 0.00%
2004-07-09 0 0.228 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2004-07-08 0 0.228 - 0.228 0.228 0.228 50,000 11,400 0.2280 0.054 - 0.054 0.054 0.054 210,772 0.0541 3.64%
2004-07-07 0 0.220 - - 0.220 0.220 186,000 40,920 0.2200 0.052 - - 0.052 0.052 784,070 0.0522 -2.22%
2004-07-06 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-07-05 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-07-02 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-30 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-29 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-28 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-25 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-24 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-23 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-21 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-18 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-17 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-16 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-15 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-14 0 0.225 - - 0.225 0.225 30,000 6,750 0.2250 0.053 - - 0.053 0.053 126,463 0.0534 0.00%
2004-06-11 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-10 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-09 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2004-06-08 0 0.225 - 0.225 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
2004-06-07 0 0.225 0.225 - - - 0 0 - 0.053 0.053 - - - 0 - 2.27%
2004-06-04 0 0.220 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2004-06-03 0 0.220 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2004-06-02 0 0.220 - - 0.220 0.220 20,000 4,400 0.2200 0.052 - - 0.052 0.052 84,309 0.0522 1.85%
2004-06-01 0 0.216 0.216 - - - 0 0 - 0.051 0.051 - - - 0 - 3.85%
2004-05-31 0 0.208 0.208 - 0.200 0.200 30,000 6,000 0.2000 0.049 0.049 - 0.047 0.047 126,463 0.0474 -7.56%
2004-05-28 0 0.225 - - 0.225 0.225 50,000 11,250 0.2250 0.053 - - 0.053 0.053 210,772 0.0534 2.27%
2004-05-27 0 0.220 - 0.225 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
2004-05-25 0 0.220 - 0.220 0.220 0.220 50,000 11,000 0.2200 0.052 - 0.052 0.052 0.052 210,772 0.0522 0.00%
2004-05-24 0 0.220 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2004-05-21 0 0.220 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2004-05-20 0 0.220 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
2004-05-19 0 0.220 0.220 - 0.220 0.220 50,000 11,000 0.2200 0.052 0.052 - 0.052 0.052 210,772 0.0522 -4.35%
2004-05-18 0 0.230 0.222 0.230 0.230 0.230 192,000 44,160 0.2300 0.055 0.053 0.055 0.055 0.055 809,363 0.0546 0.00%
2004-05-17 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2004-05-14 0 0.230 - - 0.230 0.230 330,000 75,900 0.2300 0.055 - - 0.055 0.055 1,391,092 0.0546 -2.13%
2004-05-13 0 0.235 0.228 - - - 0 0 - 0.056 0.054 - - - 0 - 0.00%
2004-05-12 0 0.235 0.230 - 0.230 0.235 70,000 16,250 0.2321 0.056 0.055 - 0.055 0.056 295,080 0.0551 0.00%
2004-05-11 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-05-10 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-05-07 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-05-06 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-05-05 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-05-04 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-05-03 0 0.235 0.230 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-04-30 0 0.235 - 0.250 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
2004-04-29 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-04-28 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-04-27 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-04-26 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-04-23 0 0.235 0.235 - - - 0 0 - 0.056 0.056 - - - 0 - 2.17%
2004-04-22 0 0.230 0.230 - 0.230 0.230 100,000 23,000 0.2300 0.055 0.055 - 0.055 0.055 421,543 0.0546 -2.13%
2004-04-21 0 0.235 0.235 - 0.230 0.230 90,000 20,700 0.2300 0.056 0.056 - 0.055 0.055 379,389 0.0546 2.17%
2004-04-20 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-04-19 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-04-16 0 0.230 0.230 - 0.230 0.230 14,000 3,220 0.2300 0.055 0.055 - 0.055 0.055 59,016 0.0546 0.00%
2004-04-15 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-04-14 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-04-13 0 0.230 0.230 - 0.230 0.230 4,000 920 0.2300 0.055 0.055 - 0.055 0.055 16,862 0.0546 -2.13%
2004-04-08 0 0.235 0.235 - 0.235 0.235 100,000 23,500 0.2350 0.056 0.056 - 0.056 0.056 421,543 0.0557 0.00%
2004-04-07 0 0.235 0.235 - 0.235 0.235 20,000 4,700 0.2350 0.056 0.056 - 0.056 0.056 84,309 0.0557 0.00%
2004-04-06 0 0.235 0.235 - 0.235 0.240 54,000 12,940 0.2396 0.056 0.056 - 0.056 0.057 227,633 0.0568 0.00%
2004-04-02 0 0.235 0.235 0.250 - - 0 0 - 0.056 0.056 0.059 - - 0 - 2.17%
2004-04-01 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-03-31 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.055 0.055 - 0.055 0.055 84,309 0.0546 -2.13%
2004-03-30 0 0.235 0.235 - - - 0 0 - 0.056 0.056 - - - 0 - 2.17%
2004-03-29 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-03-26 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-03-25 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-03-24 0 0.230 0.230 - 0.230 0.230 8,000 1,840 0.2300 0.055 0.055 - 0.055 0.055 33,723 0.0546 -2.13%
2004-03-23 0 0.235 0.230 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-03-22 0 0.235 0.230 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-03-19 0 0.235 0.232 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-03-18 0 0.235 0.232 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-03-17 0 0.235 0.232 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-03-16 0 0.235 0.232 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-03-15 0 0.235 0.232 - - - 0 0 - 0.056 0.055 - - - 0 - 0.00%
2004-03-12 0 0.235 0.235 - - - 0 0 - 0.056 0.056 - - - 0 - 1.73%
2004-03-11 0 0.231 0.231 - - - 0 0 - 0.055 0.055 - - - 0 - 0.43%
2004-03-10 0 0.230 0.230 - 0.230 0.230 330,000 75,900 0.2300 0.055 0.055 - 0.055 0.055 1,391,092 0.0546 0.00%
2004-03-09 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-03-08 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-03-05 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-03-04 0 0.230 0.230 - 0.230 0.230 30,000 6,900 0.2300 0.055 0.055 - 0.055 0.055 126,463 0.0546 0.00%
2004-03-03 0 0.230 0.230 - - - 0 0 - 0.055 0.055 - - - 0 - 0.00%
2004-03-02 0 0.230 0.230 - 0.230 0.230 50,000 11,500 0.2300 0.055 0.055 - 0.055 0.055 210,772 0.0546 0.00%
2004-03-01 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.055 0.055 - 0.055 0.055 84,309 0.0546 0.00%
2004-02-27 0 0.230 0.230 0.240 0.230 0.230 78,820 18,120 0.2299 0.055 0.055 0.057 0.055 0.055 332,260 0.0545 -4.17%
2004-02-26 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2004-02-25 0 0.240 0.230 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2004-02-24 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2004-02-23 0 0.240 0.230 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2004-02-20 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2004-02-19 0 0.240 - 0.240 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2004-02-18 0 0.240 0.230 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2004-02-17 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2004-02-16 0 0.240 0.230 - - - 0 0 - 0.057 0.055 - - - 0 - 0.00%
2004-02-13 0 0.240 - - 0.240 0.240 50,000 12,000 0.2400 0.057 - - 0.057 0.057 210,772 0.0569 0.00%
2004-02-12 0 0.240 - 0.240 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2004-02-11 0 0.240 0.230 0.240 0.230 0.240 166,000 39,180 0.2360 0.057 0.055 0.057 0.055 0.057 699,762 0.0560 2.13%
2004-02-10 0 0.235 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
2004-02-09 0 0.235 0.225 0.240 0.235 0.235 100,000 23,500 0.2350 0.056 0.053 0.057 0.056 0.056 421,543 0.0557 0.86%
2004-02-06 0 0.233 0.225 - 0.233 0.233 30,000 6,990 0.2330 0.055 0.053 - 0.055 0.055 126,463 0.0553 1.30%
2004-02-05 0 0.230 0.225 0.235 0.230 0.230 100,000 23,000 0.2300 0.055 0.053 0.056 0.055 0.055 421,543 0.0546 0.00%
2004-02-04 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.055 0.055 - 0.055 0.055 84,309 0.0546 0.00%
2004-02-03 0 0.230 0.225 0.235 0.230 0.230 100,000 23,000 0.2300 0.055 0.053 0.056 0.055 0.055 421,543 0.0546 2.22%
2004-02-02 0 0.225 0.225 0.230 0.225 0.225 190,000 42,750 0.2250 0.053 0.053 0.055 0.053 0.053 800,932 0.0534 -2.17%
2004-01-30 0 0.230 0.225 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2004-01-29 0 0.230 0.225 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2004-01-28 0 0.230 0.225 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2004-01-27 0 0.230 0.225 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2004-01-26 0 0.230 0.225 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2004-01-21 0 0.230 0.220 - 0.230 0.230 50,000 11,500 0.2300 0.055 0.052 - 0.055 0.055 210,772 0.0546 0.00%
2004-01-20 0 0.230 - 0.230 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2004-01-19 0 0.230 - 0.230 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2004-01-16 0 0.230 - 0.230 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2004-01-15 0 0.230 - 0.230 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2004-01-14 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2004-01-13 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2004-01-12 0 0.230 - 0.230 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2004-01-09 0 0.230 - 0.230 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2004-01-08 0 0.230 0.222 - 0.222 0.230 220,000 49,400 0.2245 0.055 0.053 - 0.053 0.055 927,395 0.0533 5.99%
2004-01-07 0 0.217 0.217 - - - 0 0 - 0.051 0.051 - - - 0 - 3.33%
2004-01-06 0 0.210 0.205 - 0.210 0.210 450,000 94,250 0.2094 0.050 0.049 - 0.050 0.050 1,896,944 0.0497 -2.33%
2004-01-05 0 0.215 0.215 - 0.205 0.205 30,000 6,150 0.2050 0.051 0.051 - 0.049 0.049 126,463 0.0486 4.88%
2004-01-02 0 0.205 0.205 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2003-12-31 0 0.205 0.205 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2003-12-30 0 0.205 0.205 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2003-12-29 0 0.205 0.205 - 0.205 0.205 216,000 44,280 0.2050 0.049 0.049 - 0.049 0.049 910,533 0.0486 0.00%
2003-12-24 0 0.205 0.205 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2003-12-23 0 0.205 0.205 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2003-12-22 0 0.205 0.205 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2003-12-19 0 0.205 0.205 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2003-12-18 0 0.205 0.205 - 0.205 0.205 20,000 4,100 0.2050 0.049 0.049 - 0.049 0.049 84,309 0.0486 -2.38%
2003-12-17 0 0.210 0.205 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
2003-12-16 0 0.210 0.205 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
2003-12-15 0 0.210 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-12-12 0 0.210 0.180 - - - 0 0 - 0.050 0.043 - - - 0 - 0.00%
2003-12-11 0 0.210 0.110 - - - 0 0 - 0.050 0.026 - - - 0 - 0.00%
2003-12-10 0 0.210 0.110 - - - 0 0 - 0.050 0.026 - - - 0 - 0.00%
2003-12-09 0 0.210 0.110 - - - 0 0 - 0.050 0.026 - - - 0 - 0.00%
2003-12-08 0 0.210 0.110 - - - 0 0 - 0.050 0.026 - - - 0 - 0.00%
2003-12-05 0 0.210 0.110 - - - 0 0 - 0.050 0.026 - - - 0 - 0.00%
2003-12-04 0 0.210 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2003-12-03 0 0.210 0.190 - 0.210 0.210 100,000 21,000 0.2100 0.050 0.045 - 0.050 0.050 421,543 0.0498 5.00%
2003-12-02 0 0.200 0.190 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
2003-12-01 0 0.200 0.190 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
2003-11-28 0 0.200 0.190 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
2003-11-27 0 0.200 0.200 - 0.200 0.200 30,000 6,000 0.2000 0.047 0.047 - 0.047 0.047 126,463 0.0474 0.00%
2003-11-26 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-11-25 0 0.200 0.190 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
2003-11-24 0 0.200 0.100 - - - 0 0 - 0.047 0.024 - - - 0 - 0.00%
2003-11-21 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-11-20 0 0.200 - 0.200 - - 60,000 12,000 0.2000 0.047 - 0.047 - - 252,926 0.0474 -9.09%
2003-11-19 0 0.220 0.100 0.220 - - 0 0 - 0.052 0.024 0.052 - - 0 - 0.00%
2003-11-18 0 0.220 0.100 0.220 0.220 0.220 50,000 11,000 0.2200 0.052 0.024 0.052 0.052 0.052 210,772 0.0522 -4.35%
2003-11-17 0 0.230 0.100 0.235 - - 0 0 - 0.055 0.024 0.056 - - 0 - 0.00%
2003-11-14 0 0.230 0.100 - - - 0 0 - 0.055 0.024 - - - 0 - 0.00%
2003-11-13 0 0.230 0.121 0.230 - - 0 0 - 0.055 0.029 0.055 - - 0 - 0.00%
2003-11-12 0 0.230 0.100 - - - 0 0 - 0.055 0.024 - - - 0 - 0.00%
2003-11-11 0 0.230 0.100 0.230 - - 0 0 - 0.055 0.024 0.055 - - 0 - 0.00%
2003-11-10 0 0.230 - 0.230 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2003-11-07 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-11-06 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-11-05 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-11-04 0 0.230 - 0.230 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2003-11-03 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-10-31 0 0.230 - 0.230 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2003-10-30 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-10-29 0 0.230 0.230 - 0.230 0.230 212,000 48,760 0.2300 0.055 0.055 - 0.055 0.055 893,671 0.0546 -0.86%
2003-10-28 0 0.232 - 0.232 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2003-10-27 0 0.232 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-10-24 0 0.232 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-10-23 0 0.232 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-10-22 0 0.232 - 0.245 0.232 0.232 50,000 11,600 0.2320 0.055 - 0.058 0.055 0.055 210,772 0.0550 -3.33%
2003-10-21 0 0.240 0.225 0.240 0.225 0.240 156,000 36,380 0.2332 0.057 0.053 0.057 0.053 0.057 657,607 0.0553 6.67%
2003-10-20 0 0.225 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2003-10-17 0 0.225 0.225 - 0.225 0.225 38,000 8,550 0.2250 0.053 0.053 - 0.053 0.053 160,186 0.0534 -2.17%
2003-10-16 0 0.230 0.225 - - - 0 0 - 0.055 0.053 - - - 0 - 0.00%
2003-10-15 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-10-14 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-10-13 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-10-10 0 0.230 - - - - 0 0 - 0.055 - - - - 0 - 0.00%
2003-10-09 0 0.230 0.220 0.240 0.230 0.230 50,000 11,500 0.2300 0.055 0.052 0.057 0.055 0.055 210,772 0.0546 3.14%
2003-10-08 0 0.223 0.221 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2003-10-07 0 0.223 0.221 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
2003-10-06 0 0.223 0.220 - 0.223 0.223 50,000 11,150 0.2230 0.053 0.052 - 0.053 0.053 210,772 0.0529 0.45%
2003-10-03 0 0.222 0.220 0.223 - - 0 0 - 0.053 0.052 0.053 - - 0 - 0.00%
2003-10-02 0 0.222 0.220 - 0.222 0.228 150,000 33,600 0.2240 0.053 0.052 - 0.053 0.054 632,315 0.0531 0.91%
2003-09-30 0 0.220 0.220 0.228 0.220 0.220 280,000 61,620 0.2201 0.052 0.052 0.054 0.052 0.052 1,180,321 0.0522 2.33%
2003-09-29 0 0.215 0.215 0.222 - - 0 0 - 0.051 0.051 0.053 - - 0 - 2.38%
2003-09-26 0 0.210 0.210 0.218 0.201 0.202 180,000 36,310 0.2017 0.050 0.050 0.052 0.048 0.048 758,778 0.0479 4.48%
2003-09-25 0 0.201 0.201 - 0.201 0.201 300,000 60,300 0.2010 0.048 0.048 - 0.048 0.048 1,264,629 0.0477 0.50%
2003-09-24 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2003-09-23 0 0.200 0.168 - 0.200 0.200 50,000 10,000 0.2000 0.047 0.040 - 0.047 0.047 210,772 0.0474 0.00%
2003-09-22 0 0.200 - 0.200 - - 0 0 - 0.047 - 0.047 - - 0 - -3.85%
2003-09-19 0 0.208 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2003-09-18 0 0.208 - 0.208 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-09-17 0 0.208 0.172 0.208 - - 0 0 - 0.049 0.041 0.049 - - 0 - 0.00%
2003-09-16 0 0.208 - 0.208 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2003-09-15 0 0.208 - 0.230 - - 0 0 - 0.049 - 0.055 - - 0 - 0.00%
2003-09-11 0 0.208 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2003-09-10 0 0.208 0.150 0.212 - - 0 0 - 0.049 0.036 0.050 - - 0 - 0.00%
2003-09-09 0 0.208 0.180 - - - 0 0 - 0.049 0.043 - - - 0 - 0.00%
2003-09-08 0 0.208 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2003-09-05 0 0.208 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2003-09-04 0 0.208 - 0.265 0.208 0.208 50,000 10,400 0.2080 0.049 - 0.063 0.049 0.049 210,772 0.0493 9.47%
2003-09-03 0 0.190 0.190 0.255 0.178 0.178 50,000 8,900 0.1780 0.045 0.045 0.060 0.042 0.042 210,772 0.0422 2.70%
2003-09-02 0 0.185 0.178 - - - 0 0 - 0.044 0.042 - - - 0 - 0.00%
2003-09-01 0 0.185 0.185 - 0.185 0.185 50,000 9,250 0.1850 0.044 0.044 - 0.044 0.044 210,772 0.0439 2.78%
2003-08-29 0 0.180 0.176 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
2003-08-28 0 0.180 0.180 - 0.180 0.180 202,000 36,360 0.1800 0.043 0.043 - 0.043 0.043 851,517 0.0427 0.00%
2003-08-27 0 0.180 0.175 - 0.175 0.180 180,000 32,100 0.1783 0.043 0.042 - 0.042 0.043 758,778 0.0423 2.86%
2003-08-26 0 0.175 0.175 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
2003-08-25 0 0.175 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
2003-08-22 0 0.175 0.175 0.185 0.175 0.175 500,000 87,500 0.1750 0.042 0.042 0.044 0.042 0.042 2,107,716 0.0415 -1.69%
2003-08-21 0 0.178 0.178 - 0.178 0.178 450,000 80,100 0.1780 0.042 0.042 - 0.042 0.042 1,896,944 0.0422 -1.11%
2003-08-20 0 0.180 0.170 - 0.180 0.180 30,000 5,400 0.1800 0.043 0.040 - 0.043 0.043 126,463 0.0427 2.86%
2003-08-19 0 0.175 0.165 0.178 0.165 0.178 180,000 31,050 0.1725 0.042 0.039 0.042 0.039 0.042 758,778 0.0409 6.06%
2003-08-18 0 0.165 0.165 - - - 0 0 - 0.039 0.039 - - - 0 - 4.43%
2003-08-15 0 0.158 0.158 - - - 0 0 - 0.037 0.037 - - - 0 - 1.94%
2003-08-14 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-08-13 0 0.155 0.155 - 0.145 0.145 40,000 5,800 0.1450 0.037 0.037 - 0.034 0.034 168,617 0.0344 3.33%
2003-08-12 0 0.150 0.145 - - - 0 0 - 0.036 0.034 - - - 0 - 0.00%
2003-08-11 0 0.150 0.150 - - - 0 0 - 0.036 0.036 - - - 0 - 3.45%
2003-08-08 0 0.145 0.145 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
2003-08-07 0 0.145 0.145 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
2003-08-06 0 0.145 0.138 - - - 0 0 - 0.034 0.033 - - - 0 - 0.00%
2003-08-05 0 0.145 0.145 - - - 0 0 - 0.034 0.034 - - - 0 - 0.00%
2003-08-04 0 0.145 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2003-08-01 0 0.145 0.145 - - - 0 0 - 0.034 0.034 - - - 0 - 2.11%
2003-07-31 0 0.142 0.142 - - - 0 0 - 0.034 0.034 - - - 0 - 1.43%
2003-07-30 0 0.140 0.140 - - - 0 0 - 0.033 0.033 - - - 0 - 3.70%
2003-07-29 0 0.135 0.135 - - - 0 0 - 0.032 0.032 - - - 0 - 3.85%
2003-07-28 0 0.130 0.130 - - - 0 0 - 0.031 0.031 - - - 0 - 6.56%
2003-07-25 0 0.122 0.090 - - - 0 0 - 0.029 0.021 - - - 0 - 0.00%
2003-07-24 0 0.122 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2003-07-23 0 0.122 0.114 - - - 0 0 - 0.029 0.027 - - - 0 - 0.00%
2003-07-22 0 0.122 0.122 - - - 0 0 - 0.029 0.029 - - - 0 - 6.09%
2003-07-21 0 0.115 0.110 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-07-18 0 0.115 0.110 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
2003-07-17 0 0.115 0.115 - - - 0 0 - 0.027 0.027 - - - 0 - 1.77%
2003-07-16 0 0.113 0.105 - - - 0 0 - 0.027 0.025 - - - 0 - 0.00%
2003-07-15 0 0.113 0.113 - 0.102 0.102 200,000 20,400 0.1020 0.027 0.027 - 0.024 0.024 843,086 0.0242 2.73%
2003-07-14 0 0.110 0.085 - - - 0 0 - 0.026 0.020 - - - 0 - 0.00%
2003-07-11 0 0.110 0.085 - - - 0 0 - 0.026 0.020 - - - 0 - 0.00%
2003-07-10 0 0.110 0.085 - - - 0 0 - 0.026 0.020 - - - 0 - 0.00%
2003-07-09 0 0.110 - - - - 0 0 - 0.026 - - - - 0 - 0.00%
2003-07-08 0 0.110 0.110 - 0.085 0.110 100,000 9,750 0.0975 0.026 0.026 - 0.020 0.026 421,543 0.0231 -4.35%
2003-07-07 0 0.115 0.085 - - - 0 0 - 0.027 0.020 - - - 0 - 0.00%
2003-07-04 0 0.115 0.080 - - - 0 0 - 0.027 0.019 - - - 0 - 0.00%
2003-07-03 0 0.115 0.080 - - - 0 0 - 0.027 0.019 - - - 0 - 0.00%
2003-07-02 0 0.115 0.075 - - - 0 0 - 0.027 0.018 - - - 0 - 0.00%
2003-06-30 0 0.115 0.080 - - - 0 0 - 0.027 0.019 - - - 0 - 0.00%
2003-06-27 0 0.115 0.080 - - - 0 0 - 0.027 0.019 - - - 0 - 0.00%
2003-06-26 0 0.115 0.076 - - - 0 0 - 0.027 0.018 - - - 0 - 0.00%
2003-06-25 0 0.115 0.070 - - - 0 0 - 0.027 0.017 - - - 0 - 0.00%
2003-06-24 0 0.115 0.070 - - - 0 0 - 0.027 0.017 - - - 0 - 0.00%
2003-06-23 0 0.115 0.080 - - - 0 0 - 0.027 0.019 - - - 0 - 0.00%
2003-06-20 0 0.115 0.070 - - - 0 0 - 0.027 0.017 - - - 0 - 0.00%
2003-06-19 0 0.115 0.070 - - - 0 0 - 0.027 0.017 - - - 0 - 0.00%
2003-06-18 0 0.115 0.060 - - - 0 0 - 0.027 0.014 - - - 0 - 0.00%
2003-06-17 0 0.115 0.070 - - - 0 0 - 0.027 0.017 - - - 0 - 0.00%
2003-06-16 0 0.115 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-13 0 0.115 0.107 - - - 0 0 - 0.027 0.025 - - - 0 - 0.00%
2003-06-12 0 0.115 - - - - 0 0 - 0.027 - - - - 0 - 0.00%
2003-06-11 0 0.115 0.115 - 0.115 0.115 40,000 4,600 0.1150 0.027 0.027 - 0.027 0.027 168,617 0.0273 4.55%
2003-06-10 0 0.110 0.110 - 0.110 0.110 6,000 660 0.1100 0.026 0.026 - 0.026 0.026 25,293 0.0261 4.76%
2003-06-09 0 0.105 0.105 0.150 - - 0 0 - 0.025 0.025 0.036 - - 0 - 5.00%
2003-06-06 0 0.100 0.100 - 0.080 0.080 6,000 480 0.0800 0.024 0.024 - 0.019 0.019 25,293 0.0190 -21.26%
2003-06-05 0 0.127 0.071 - - - 0 0 - 0.030 0.017 - - - 0 - 0.00%
2003-06-03 0 0.127 0.080 0.127 - - 0 0 - 0.030 0.019 0.030 - - 0 - 0.00%
2003-06-02 0 0.127 0.080 - - - 0 0 - 0.030 0.019 - - - 0 - 0.00%
2003-05-30 0 0.127 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-05-29 0 0.127 0.080 - - - 0 0 - 0.030 0.019 - - - 0 - 0.00%
2003-05-28 0 0.127 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-05-27 0 0.127 0.081 - - - 0 0 - 0.030 0.019 - - - 0 - 0.00%
2003-05-26 0 0.127 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-05-23 0 0.127 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-05-22 0 0.127 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-05-21 0 0.127 - - - - 0 0 - 0.030 - - - - 0 - 0.00%
2003-05-20 0 0.127 0.119 - 0.127 0.127 50,000 6,350 0.1270 0.030 0.028 - 0.030 0.030 210,772 0.0301 -2.31%
2003-05-19 0 0.130 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-05-16 0 0.130 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-05-15 0 0.130 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-05-14 0 0.130 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2003-05-13 0 0.130 - - 0.130 0.130 72,000 9,360 0.1300 0.031 - - 0.031 0.031 303,511 0.0308 -7.14%
2003-05-12 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2003-05-09 0 0.140 - 0.148 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
2003-05-07 0 0.140 - 0.148 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
2003-05-06 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2003-05-05 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2003-05-02 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2003-04-30 0 0.140 - 0.140 - - 0 0 - 0.033 - 0.033 - - 0 - -3.45%
2003-04-29 0 0.145 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
2003-04-28 0 0.145 - 0.145 - - 0 0 - 0.034 - 0.034 - - 0 - -3.33%
2003-04-25 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2003-04-24 0 0.150 - 0.150 - - 0 0 - 0.036 - 0.036 - - 0 - -3.23%
2003-04-23 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-22 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-17 0 0.155 - 0.163 - - 0 0 - 0.037 - 0.039 - - 0 - 0.00%
2003-04-16 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-15 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-14 0 0.155 - 0.155 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2003-04-11 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-10 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-09 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-08 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-07 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-04 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-03 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-02 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2003-04-01 0 0.155 - 0.155 - - 0 0 - 0.037 - 0.037 - - 0 - -3.12%
2003-03-31 0 0.160 - 0.160 - - 0 0 - 0.038 - 0.038 - - 0 - -3.03%
2003-03-28 0 0.165 - 0.165 - - 0 0 - 0.039 - 0.039 - - 0 - -2.37%
2003-03-27 0 0.169 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2003-03-26 0 0.169 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2003-03-25 0 0.169 - - - - 0 0 - 0.040 - - - - 0 - 0.00%
2003-03-24 0 0.169 0.169 0.180 0.169 0.177 432,000 75,216 0.1741 0.040 0.040 0.043 0.040 0.042 1,821,066 0.0413 -6.11%
2003-03-21 0 0.180 - 0.180 0.180 0.188 610,000 111,400 0.1826 0.043 - 0.043 0.043 0.045 2,571,413 0.0433 0.00%
2003-03-20 0 0.180 - 0.190 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2003-03-19 0 0.180 - - 0.180 0.180 200,000 36,000 0.1800 0.043 - - 0.043 0.043 843,086 0.0427 0.00%
2003-03-18 0 0.180 0.180 - 0.180 0.180 52,000 9,360 0.1800 0.043 0.043 - 0.043 0.043 219,202 0.0427 -5.26%
2003-03-17 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-03-14 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-03-13 0 0.190 - 0.190 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-03-12 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-03-11 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-03-10 0 0.190 - - 0.190 0.190 200,000 38,000 0.1900 0.045 - - 0.045 0.045 843,086 0.0451 0.00%
2003-03-07 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-03-06 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-03-05 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-03-04 0 0.190 0.190 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
2003-03-03 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-02-28 0 0.190 - 0.190 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-02-27 0 0.190 - 0.190 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-02-26 0 0.190 - 0.190 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-02-25 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-02-24 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-02-21 0 0.190 - 0.190 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-02-20 0 0.190 - 0.190 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-02-19 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-02-18 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-02-17 0 0.190 0.185 0.200 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
2003-02-14 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-02-13 0 0.190 - 0.195 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2003-02-12 0 0.190 - - - - 50,000 9,500 0.1900 0.045 - - - - 210,772 0.0451 0.00%
2003-02-11 0 0.190 - 0.190 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-02-10 0 0.190 - 0.190 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-02-07 0 0.190 - 0.195 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
2003-02-06 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-02-05 0 0.190 0.185 0.200 0.190 0.190 550,000 104,500 0.1900 0.045 0.044 0.047 0.045 0.045 2,318,487 0.0451 -2.56%
2003-02-04 0 0.195 - 0.200 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
2003-01-30 0 0.195 0.190 - - - 0 0 - 0.046 0.045 - - - 0 - 0.00%
2003-01-29 0 0.195 0.190 0.195 0.195 0.195 324,000 63,180 0.1950 0.046 0.045 0.046 0.046 0.046 1,365,800 0.0463 2.63%
2003-01-28 0 0.190 0.185 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
2003-01-27 0 0.190 0.185 0.200 - - 0 0 - 0.045 0.044 0.047 - - 0 - 0.00%
2003-01-24 0 0.190 0.185 - 0.185 0.190 150,000 28,000 0.1867 0.045 0.044 - 0.044 0.045 632,315 0.0443 0.00%
2003-01-23 0 0.190 0.185 0.195 - - 0 0 - 0.045 0.044 0.046 - - 0 - 0.00%
2003-01-22 0 0.190 0.183 0.200 - - 0 0 - 0.045 0.043 0.047 - - 0 - 0.00%
2003-01-21 0 0.190 0.190 0.200 0.190 0.190 450,000 85,500 0.1900 0.045 0.045 0.047 0.045 0.045 1,896,944 0.0451 0.00%
2003-01-20 0 0.190 0.190 0.200 0.190 0.195 934,000 181,980 0.1948 0.045 0.045 0.047 0.045 0.046 3,937,213 0.0462 0.00%
2003-01-17 0 0.190 - 0.200 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
2003-01-16 0 0.190 - 0.200 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
2003-01-15 0 0.190 - 0.198 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
2003-01-14 0 0.190 - 0.198 - - 0 0 - 0.045 - 0.047 - - 0 - 0.00%
2003-01-13 0 0.190 - 0.198 0.190 0.190 50,000 9,500 0.1900 0.045 - 0.047 0.045 0.045 210,772 0.0451 0.00%
2003-01-10 0 0.190 - 0.190 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
2003-01-09 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
2003-01-08 0 0.190 - - 0.190 0.190 244,000 46,360 0.1900 0.045 - - 0.045 0.045 1,028,565 0.0451 0.00%
2003-01-07 0 0.190 - 0.190 0.190 0.200 26,000 5,000 0.1923 0.045 - 0.045 0.045 0.047 109,601 0.0456 -5.00%
2003-01-06 0 0.200 - 0.200 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
2003-01-03 0 0.200 - 0.210 0.200 0.200 100,000 20,000 0.2000 0.047 - 0.050 0.047 0.047 421,543 0.0474 -2.44%
2003-01-02 0 0.205 0.195 0.205 0.205 0.205 130,000 26,650 0.2050 0.049 0.046 0.049 0.049 0.049 548,006 0.0486 2.50%
2002-12-31 0 0.200 - 0.204 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2002-12-30 0 0.200 - 0.208 0.200 0.200 350,000 70,000 0.2000 0.047 - 0.049 0.047 0.047 1,475,401 0.0474 8.11%
2002-12-27 0 0.185 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-24 0 0.185 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-23 0 0.185 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-20 0 0.185 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-19 0 0.185 - 0.200 - - 0 0 - 0.044 - 0.047 - - 0 - 0.00%
2002-12-18 0 0.185 - 0.200 - - 0 0 - 0.044 - 0.047 - - 0 - 0.00%
2002-12-17 0 0.185 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-16 0 0.185 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2002-12-13 0 0.185 - 0.200 - - 0 0 - 0.044 - 0.047 - - 0 - 0.00%
2002-12-12 0 0.185 0.185 - 0.185 0.185 20,000 3,700 0.1850 0.044 0.044 - 0.044 0.044 84,309 0.0439 2.78%
2002-12-11 0 0.180 0.180 0.210 0.180 0.180 70,000 12,600 0.1800 0.043 0.043 0.050 0.043 0.043 295,080 0.0427 -10.00%
2002-12-10 0 0.200 0.180 - - - 0 0 - 0.047 0.043 - - - 0 - 0.00%
2002-12-09 0 0.200 0.180 0.200 - - 0 0 - 0.047 0.043 0.047 - - 0 - 0.00%
2002-12-06 0 0.200 0.180 0.200 0.200 0.200 250,000 50,000 0.2000 0.047 0.043 0.047 0.047 0.047 1,053,858 0.0474 0.00%
2002-12-05 0 0.200 0.200 0.204 0.200 0.200 500,000 100,000 0.2000 0.047 0.047 0.048 0.047 0.047 2,107,716 0.0474 0.00%
2002-12-04 0 0.200 0.188 0.204 0.200 0.200 250,000 50,000 0.2000 0.047 0.045 0.048 0.047 0.047 1,053,858 0.0474 0.00%
2002-12-03 0 0.200 - 0.205 0.200 0.200 480,000 96,000 0.2000 0.047 - 0.049 0.047 0.047 2,023,407 0.0474 1.01%
2002-12-02 0 0.198 - 0.204 0.198 0.200 480,000 95,840 0.1997 0.047 - 0.048 0.047 0.047 2,023,407 0.0474 4.76%
2002-11-29 0 0.189 - 0.189 0.185 0.189 652,000 121,020 0.1856 0.045 - 0.045 0.044 0.045 2,748,461 0.0440 2.16%
2002-11-28 0 0.185 0.180 0.185 0.180 0.190 1,180,000 218,000 0.1847 0.044 0.043 0.044 0.043 0.045 4,974,209 0.0438 2.78%
2002-11-27 0 0.180 - 0.182 0.170 0.170 200,000 34,000 0.1700 0.043 - 0.043 0.040 0.040 843,086 0.0403 0.00%
2002-11-26 0 0.180 - - 0.180 0.180 300,000 54,000 0.1800 0.043 - - 0.043 0.043 1,264,629 0.0427 4.65%
2002-11-25 0 0.172 - - 0.172 0.172 300,000 51,600 0.1720 0.041 - - 0.041 0.041 1,264,629 0.0408 0.00%
2002-11-22 0 0.172 0.160 - 0.172 0.172 200,000 34,400 0.1720 0.041 0.038 - 0.041 0.041 843,086 0.0408 7.50%
2002-11-21 0 0.160 0.160 - 0.160 0.160 236,000 37,760 0.1600 0.038 0.038 - 0.038 0.038 994,842 0.0380 0.00%
2002-11-20 0 0.160 - - 0.160 0.160 200,000 32,000 0.1600 0.038 - - 0.038 0.038 843,086 0.0380 3.23%
2002-11-19 0 0.155 - - 0.150 0.155 128,000 19,450 0.1520 0.037 - - 0.036 0.037 539,575 0.0360 3.33%
2002-11-18 0 0.150 0.150 - - - 0 0 - 0.036 0.036 - - - 0 - 4.90%
2002-11-15 0 0.143 0.143 - 0.143 0.143 40,000 5,720 0.1430 0.034 0.034 - 0.034 0.034 168,617 0.0339 2.88%
2002-11-14 0 0.139 0.139 - 0.139 0.139 90,000 12,510 0.1390 0.033 0.033 - 0.033 0.033 379,389 0.0330 8.59%
2002-11-13 0 0.128 0.128 0.135 0.128 0.128 40,000 5,120 0.1280 0.030 0.030 0.032 0.030 0.030 168,617 0.0304 6.67%
2002-11-12 0 0.120 0.120 - 0.119 0.119 100,000 11,900 0.1190 0.028 0.028 - 0.028 0.028 421,543 0.0282 8.11%
2002-11-11 0 0.111 0.111 - 0.111 0.111 100,000 11,100 0.1110 0.026 0.026 - 0.026 0.026 421,543 0.0263 -0.89%
2002-11-08 0 0.112 - 0.120 - - 0 0 - 0.027 - 0.028 - - 0 - 0.00%
2002-11-07 0 0.112 0.112 - 0.112 0.112 60,000 6,720 0.1120 0.027 0.027 - 0.027 0.027 252,926 0.0266 2.75%
2002-11-06 0 0.109 0.109 - 0.106 0.106 304,000 32,224 0.1060 0.026 0.026 - 0.025 0.025 1,281,491 0.0251 9.00%
2002-11-05 0 0.100 0.100 - - - 10,000 1,000 0.1000 0.024 0.024 - - - 42,154 0.0237 5.26%
2002-11-04 0 0.095 0.095 - - - 0 0 - 0.023 0.023 - - - 0 - 0.00%
2002-11-01 0 0.095 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2002-10-31 0 0.095 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2002-10-30 0 0.095 0.087 - - - 0 0 - 0.023 0.021 - - - 0 - 0.00%
2002-10-29 0 0.095 0.087 - - - 0 0 - 0.023 0.021 - - - 0 - 0.00%
2002-10-28 0 0.095 0.095 - 0.095 0.095 994,000 94,430 0.0950 0.023 0.023 - 0.023 0.023 4,190,138 0.0225 0.00%
2002-10-25 0 0.095 0.082 - 0.095 0.095 900,000 85,500 0.0950 0.023 0.019 - 0.023 0.023 3,793,888 0.0225 5.56%
2002-10-24 0 0.090 0.085 0.090 0.090 0.090 300,000 27,000 0.0900 0.021 0.020 0.021 0.021 0.021 1,264,629 0.0214 -3.23%
2002-10-23 0 0.093 0.085 - - - 0 0 - 0.022 0.020 - - - 0 - 0.00%
2002-10-22 0 0.093 0.085 - - - 0 0 - 0.022 0.020 - - - 0 - 0.00%
2002-10-21 0 0.093 0.085 - - - 0 0 - 0.022 0.020 - - - 0 - 0.00%
2002-10-18 0 0.093 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
2002-10-17 0 0.093 0.085 - 0.080 0.093 592,000 51,486 0.0870 0.022 0.020 - 0.019 0.022 2,495,535 0.0206 3.33%
2002-10-16 0 0.090 - 0.090 - - 0 0 - 0.021 - 0.021 - - 0 - 0.00%
2002-10-15 0 0.090 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2002-10-11 0 0.090 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2002-10-10 0 0.090 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2002-10-09 0 0.090 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2002-10-08 0 0.090 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2002-10-07 0 0.090 - 0.090 - - 0 0 - 0.021 - 0.021 - - 0 - -10.00%
2002-10-04 0 0.100 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2002-10-03 0 0.100 0.095 - - - 0 0 - 0.024 0.023 - - - 0 - 0.00%
2002-10-02 0 0.100 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2002-09-30 0 0.100 0.100 - 0.100 0.100 150,000 15,000 0.1000 0.024 0.024 - 0.024 0.024 632,315 0.0237 -9.09%
2002-09-27 0 0.110 - 0.115 - - 0 0 - 0.026 - 0.027 - - 0 - 0.00%
2002-09-26 0 0.110 - - 0.105 0.110 400,000 43,500 0.1088 0.026 - - 0.025 0.026 1,686,172 0.0258 4.76%
2002-09-25 0 0.105 0.100 - 0.105 0.105 42,000 4,410 0.1050 0.025 0.024 - 0.025 0.025 177,048 0.0249 -4.55%
2002-09-24 0 0.110 0.105 - 0.105 0.110 150,000 16,000 0.1067 0.026 0.025 - 0.025 0.026 632,315 0.0253 4.76%
2002-09-23 0 0.105 - - - - 0 0 - 0.025 - - - - 0 - 0.00%
2002-09-20 0 0.105 0.100 - - - 0 0 - 0.025 0.024 - - - 0 - 0.00%
2002-09-19 0 0.105 0.100 - 0.105 0.105 500,000 52,500 0.1050 0.025 0.024 - 0.025 0.025 2,107,716 0.0249 5.00%
2002-09-18 0 0.100 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2002-09-17 0 0.100 0.100 - 0.100 0.100 500,000 50,000 0.1000 0.024 0.024 - 0.024 0.024 2,107,716 0.0237 5.26%
2002-09-16 0 0.095 0.091 0.100 - - 0 0 - 0.023 0.022 0.024 - - 0 - 0.00%
2002-09-13 0 0.095 - - 0.095 0.095 250,000 23,750 0.0950 0.023 - - 0.023 0.023 1,053,858 0.0225 5.56%
2002-09-12 0 0.090 0.082 0.095 - - 0 0 - 0.021 0.019 0.023 - - 0 - 0.00%
2002-09-11 0 0.090 - 0.096 - - 0 0 - 0.021 - 0.023 - - 0 - 0.00%
2002-09-10 0 0.090 0.090 - - - 0 0 - 0.021 0.021 - - - 0 - 2.27%
2002-09-09 0 0.088 0.080 - - - 0 0 - 0.021 0.019 - - - 0 - 0.00%
2002-09-06 0 0.088 0.085 - 0.088 0.088 400,000 35,200 0.0880 0.021 0.020 - 0.021 0.021 1,686,172 0.0209 0.00%
2002-09-05 0 0.088 0.088 - - - 0 0 - 0.021 0.021 - - - 0 - 3.53%
2002-09-04 0 0.085 0.085 - 0.085 0.085 4,000 340 0.0850 0.020 0.020 - 0.020 0.020 16,862 0.0202 0.00%
2002-09-03 0 0.085 0.085 - - - 0 0 - 0.020 0.020 - - - 0 - 3.66%
2002-09-02 0 0.082 0.082 - 0.080 0.080 60,000 4,800 0.0800 0.019 0.019 - 0.019 0.019 252,926 0.0190 0.00%
2002-08-30 0 0.082 0.080 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-08-29 0 0.082 0.081 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-08-28 0 0.082 0.082 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-08-27 0 0.082 0.082 - 0.082 0.082 12,000 984 0.0820 0.019 0.019 - 0.019 0.019 50,585 0.0195 0.00%
2002-08-26 0 0.082 0.078 0.082 - - 0 0 - 0.019 0.019 0.019 - - 0 - 0.00%
2002-08-23 0 0.082 0.074 - - - 0 0 - 0.019 0.018 - - - 0 - 0.00%
2002-08-22 0 0.082 - - - - 0 0 - 0.019 - - - - 0 - 0.00%
2002-08-21 0 0.082 0.079 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-08-20 0 0.082 0.082 - 0.079 0.079 10,000 790 0.0790 0.019 0.019 - 0.019 0.019 42,154 0.0187 3.80%
2002-08-19 0 0.079 0.072 - - - 0 0 - 0.019 0.017 - - - 0 - 0.00%
2002-08-16 0 0.079 0.073 - - - 0 0 - 0.019 0.017 - - - 0 - 0.00%
2002-08-15 0 0.079 0.079 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-08-14 0 0.079 0.079 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-08-13 0 0.079 0.079 - 0.079 0.079 70,000 5,530 0.0790 0.019 0.019 - 0.019 0.019 295,080 0.0187 0.00%
2002-08-12 0 0.079 0.079 - 0.079 0.084 220,000 18,380 0.0835 0.019 0.019 - 0.019 0.020 927,395 0.0198 -14.13%
2002-08-09 0 0.092 - 0.092 - - 0 0 - 0.022 - 0.022 - - 0 - -1.08%
2002-08-08 0 0.093 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
2002-08-07 0 0.093 - - 0.090 0.093 108,000 10,020 0.0928 0.022 - - 0.021 0.022 455,267 0.0220 9.41%
2002-08-06 0 0.085 0.077 0.092 0.085 0.088 120,000 10,500 0.0875 0.020 0.018 0.022 0.020 0.021 505,852 0.0208 6.25%
2002-08-05 0 0.080 0.080 - 0.077 0.080 174,000 13,616 0.0783 0.019 0.019 - 0.018 0.019 733,485 0.0186 3.90%
2002-08-02 0 0.077 0.077 - 0.075 0.077 116,000 8,720 0.0752 0.018 0.018 - 0.018 0.018 488,990 0.0178 5.48%
2002-08-01 0 0.073 0.073 0.075 0.072 0.080 384,000 28,960 0.0754 0.017 0.017 0.018 0.017 0.019 1,618,726 0.0179 -16.09%
2002-07-31 0 0.087 0.085 - - - 0 0 - 0.021 0.020 - - - 0 - 0.00%
2002-07-30 0 0.087 0.087 - 0.087 0.087 486,000 42,102 0.0866 0.021 0.021 - 0.021 0.021 2,048,699 0.0206 -8.42%
2002-07-29 0 0.095 - 0.095 - - 0 0 - 0.023 - 0.023 - - 0 - 0.00%
2002-07-26 0 0.095 - 0.103 0.095 0.110 300,000 30,600 0.1020 0.023 - 0.024 0.023 0.026 1,264,629 0.0242 -15.93%
2002-07-25 0 0.113 0.113 0.121 - - 0 0 - 0.027 0.027 0.029 - - 0 - 0.00%
2002-07-24 0 0.113 0.113 0.121 0.113 0.113 298,000 33,674 0.1130 0.027 0.027 0.029 0.027 0.027 1,256,198 0.0268 -6.61%
2002-07-23 0 0.121 0.121 - 0.121 0.121 280,000 33,880 0.1210 0.029 0.029 - 0.029 0.029 1,180,321 0.0287 -7.63%
2002-07-22 0 0.131 0.131 - 0.131 0.136 294,000 38,764 0.1319 0.031 0.031 - 0.031 0.032 1,239,337 0.0313 -13.25%
2002-07-19 0 0.151 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2002-07-18 0 0.151 0.148 - - - 0 0 - 0.036 0.035 - - - 0 - 0.00%
2002-07-17 0 0.151 0.150 0.160 0.150 0.153 954,000 144,768 0.1517 0.036 0.036 0.038 0.036 0.036 4,021,521 0.0360 -5.63%
2002-07-16 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-07-15 0 0.160 - - - - 50,000 8,000 0.1600 0.038 - - - - 210,772 0.0380 0.00%
2002-07-12 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-07-11 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-07-10 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-07-09 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-07-08 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-07-05 0 0.160 - 0.160 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2002-07-04 0 0.160 - 0.160 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2002-07-03 0 0.160 - 0.160 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2002-07-02 0 0.160 - 0.160 - - 0 0 - 0.038 - 0.038 - - 0 - 0.00%
2002-06-28 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-06-27 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-06-26 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-06-25 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-06-24 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-06-21 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-06-20 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-06-19 0 0.160 - 0.160 0.160 0.160 30,000 4,800 0.1600 0.038 - 0.038 0.038 0.038 126,463 0.0380 0.00%
2002-06-18 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-06-17 0 0.160 - - 0.160 0.160 20,000 3,200 0.1600 0.038 - - 0.038 0.038 84,309 0.0380 -3.03%
2002-06-14 0 0.165 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2002-06-13 0 0.165 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2002-06-12 0 0.165 - - 0.165 0.165 20,000 3,300 0.1650 0.039 - - 0.039 0.039 84,309 0.0391 1.85%
2002-06-11 0 0.162 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-06-10 0 0.162 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-06-07 0 0.162 0.147 0.162 0.162 0.162 224,000 36,288 0.1620 0.038 0.035 0.038 0.038 0.038 944,257 0.0384 4.52%
2002-06-06 0 0.155 0.147 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
2002-06-05 0 0.155 0.150 - - - 0 0 - 0.037 0.036 - - - 0 - 0.00%
2002-06-04 0 0.155 0.147 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
2002-06-03 0 0.155 0.147 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
2002-05-31 0 0.155 0.147 - - - 0 0 - 0.037 0.035 - - - 0 - 0.00%
2002-05-30 0 0.155 0.155 - 0.155 0.155 208,000 32,240 0.1550 0.037 0.037 - 0.037 0.037 876,810 0.0368 -3.12%
2002-05-29 0 0.160 0.152 0.160 - - 0 0 - 0.038 0.036 0.038 - - 0 - 0.00%
2002-05-28 0 0.160 0.155 - 0.160 0.160 100,000 16,000 0.1600 0.038 0.037 - 0.038 0.038 421,543 0.0380 -1.23%
2002-05-27 0 0.162 0.154 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
2002-05-24 0 0.162 0.154 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
2002-05-23 0 0.162 0.155 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
2002-05-22 0 0.162 0.154 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
2002-05-21 0 0.162 0.162 0.166 0.162 0.162 498,000 80,676 0.1620 0.038 0.038 0.039 0.038 0.038 2,099,285 0.0384 2.53%
2002-05-17 0 0.158 0.150 0.164 - - 0 0 - 0.037 0.036 0.039 - - 0 - 0.00%
2002-05-16 0 0.158 0.150 - - - 0 0 - 0.037 0.036 - - - 0 - 0.00%
2002-05-15 0 0.158 0.151 - 0.158 0.158 200,000 31,600 0.1580 0.037 0.036 - 0.037 0.037 843,086 0.0375 0.00%
2002-05-14 0 0.158 0.150 - - - 0 0 - 0.037 0.036 - - - 0 - 0.00%
2002-05-13 0 0.158 0.150 - - - 0 0 - 0.037 0.036 - - - 0 - 0.00%
2002-05-10 0 0.158 0.152 - 0.150 0.158 160,000 24,560 0.1535 0.037 0.036 - 0.036 0.037 674,469 0.0364 0.00%
2002-05-09 0 0.158 0.158 - - - 0 0 - 0.037 0.037 - - - 0 - 0.00%
2002-05-08 0 0.158 0.150 - - - 0 0 - 0.037 0.036 - - - 0 - 0.00%
2002-05-07 0 0.158 0.153 - 0.153 0.158 150,000 23,200 0.1547 0.037 0.036 - 0.036 0.037 632,315 0.0367 -1.25%
2002-05-06 0 0.160 0.152 - 0.160 0.160 100,000 16,000 0.1600 0.038 0.036 - 0.038 0.038 421,543 0.0380 0.00%
2002-05-03 0 0.160 0.160 0.164 0.152 0.160 174,000 27,040 0.1554 0.038 0.038 0.039 0.036 0.038 733,485 0.0369 0.00%
2002-05-02 0 0.160 - 0.165 0.160 0.160 100,000 16,000 0.1600 0.038 - 0.039 0.038 0.038 421,543 0.0380 -3.03%
2002-04-30 0 0.165 - 0.172 - - 0 0 - 0.039 - 0.041 - - 0 - 0.00%
2002-04-29 0 0.165 - 0.165 - - 0 0 - 0.039 - 0.039 - - 0 - -1.79%
2002-04-26 0 0.168 - 0.170 - - 0 0 - 0.040 - 0.040 - - 0 - 0.00%
2002-04-25 0 0.168 0.168 0.172 0.164 0.168 30,000 5,000 0.1667 0.040 0.040 0.041 0.039 0.040 126,463 0.0395 -2.33%
2002-04-24 0 0.172 - 0.172 - - 0 0 - 0.041 - 0.041 - - 0 - 0.00%
2002-04-23 0 0.172 - 0.172 0.172 0.172 50,000 8,600 0.1720 0.041 - 0.041 0.041 0.041 210,772 0.0408 -4.44%
2002-04-22 0 0.180 - 0.180 - - 0 0 - 0.043 - 0.043 - - 0 - -2.17%
2002-04-19 0 0.184 - 0.185 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2002-04-18 0 0.184 0.173 0.184 0.183 0.185 224,000 41,052 0.1833 0.044 0.041 0.044 0.043 0.044 944,257 0.0435 2.22%
2002-04-17 0 0.180 0.170 - 0.160 0.180 1,830,000 306,056 0.1672 0.043 0.040 - 0.038 0.043 7,714,239 0.0397 0.56%
2002-04-16 0 0.179 - 0.179 0.172 0.180 150,000 26,110 0.1741 0.042 - 0.042 0.041 0.043 632,315 0.0413 -5.29%
2002-04-15 0 0.189 - 0.189 - - 0 0 - 0.045 - 0.045 - - 0 - -3.57%
2002-04-12 0 0.196 - 0.197 0.197 0.197 214,000 42,158 0.1970 0.046 - 0.047 0.047 0.047 902,102 0.0467 1.55%
2002-04-11 0 0.193 - 0.199 - - 0 0 - 0.046 - 0.047 - - 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 0.046 0.046 0.047 0.042 0.051 39,481,727 0.0466 14.88%
2002-04-09 0 0.168 0.170 - 0.154 0.168 700,000 112,150 0.1602 0.040 0.040 - 0.037 0.040 2,950,802 0.0380 2.44%
2002-04-08 0 0.164 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2002-04-04 0 0.164 0.164 0.174 0.164 0.164 150,000 24,600 0.1640 0.039 0.039 0.041 0.039 0.039 632,315 0.0389 -2.38%
2002-04-03 0 0.168 0.168 - 0.168 0.168 50,000 8,400 0.1680 0.040 0.040 - 0.040 0.040 210,772 0.0399 2.44%
2002-04-02 0 0.164 0.155 0.168 0.160 0.164 140,000 22,560 0.1611 0.039 0.037 0.040 0.038 0.039 590,160 0.0382 5.81%
2002-03-28 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-03-27 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-03-26 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-03-25 0 0.155 - - 0.155 0.155 200,000 31,000 0.1550 0.037 - - 0.037 0.037 843,086 0.0368 0.00%
2002-03-22 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-03-21 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-03-20 0 0.155 0.150 0.155 - - 0 0 - 0.037 0.036 0.037 - - 0 - -1.90%
2002-03-19 0 0.158 0.158 - 0.158 0.158 78,000 12,324 0.1580 0.037 0.037 - 0.037 0.037 328,804 0.0375 -4.24%
2002-03-18 0 0.165 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
2002-03-15 0 0.165 0.162 0.173 0.165 0.165 110,000 18,150 0.1650 0.039 0.038 0.041 0.039 0.039 463,697 0.0391 1.85%
2002-03-14 0 0.162 - - 0.155 0.162 120,000 19,300 0.1608 0.038 - - 0.037 0.038 505,852 0.0382 4.52%
2002-03-13 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-03-12 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-03-11 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-03-08 0 0.155 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2002-03-07 0 0.155 0.150 - 0.155 0.155 180,000 27,900 0.1550 0.037 0.036 - 0.037 0.037 758,778 0.0368 -3.12%
2002-03-06 0 0.160 0.157 - 0.160 0.160 110,000 17,600 0.1600 0.038 0.037 - 0.038 0.038 463,697 0.0380 -1.84%
2002-03-05 0 0.163 - 0.163 0.163 0.165 120,000 19,680 0.1640 0.039 - 0.039 0.039 0.039 505,852 0.0389 1.88%
2002-03-04 0 0.160 0.160 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2002-03-01 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-28 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-27 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-26 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-25 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-22 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-21 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-20 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-19 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-18 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-15 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-11 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-08 0 0.160 - - 0.160 0.160 160,000 25,600 0.1600 0.038 - - 0.038 0.038 674,469 0.0380 -0.62%
2002-02-07 0 0.161 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-06 0 0.161 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-05 0 0.161 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-04 0 0.161 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-02-01 0 0.161 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-01-31 0 0.161 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-01-30 0 0.161 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-01-29 0 0.161 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-01-28 0 0.161 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-01-25 0 0.161 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-01-24 0 0.161 - 0.161 0.161 0.161 2,000 322 0.1610 0.038 - 0.038 0.038 0.038 8,431 0.0382 0.63%
2002-01-23 0 0.160 0.160 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2002-01-22 0 0.160 0.160 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2002-01-21 0 0.160 0.160 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2002-01-18 0 0.160 0.160 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2002-01-17 0 0.160 0.160 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2002-01-16 0 0.160 0.160 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2002-01-15 0 0.160 0.160 - - - 0 0 - 0.038 0.038 - - - 0 - 0.00%
2002-01-14 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-01-11 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2002-01-10 0 0.160 0.160 - 0.160 0.160 90,000 14,400 0.1600 0.038 0.038 - 0.038 0.038 379,389 0.0380 -3.61%
2002-01-09 0 0.166 0.166 0.180 0.166 0.174 202,000 35,132 0.1739 0.039 0.039 0.043 0.039 0.041 851,517 0.0413 4.40%
2002-01-08 0 0.159 0.159 0.160 0.140 0.153 150,000 21,490 0.1433 0.038 0.038 0.038 0.033 0.036 632,315 0.0340 7.43%
2002-01-07 0 0.148 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
2002-01-04 0 0.148 0.148 - 0.148 0.148 110,000 16,280 0.1480 0.035 0.035 - 0.035 0.035 463,697 0.0351 5.71%
2002-01-03 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2002-01-02 0 0.140 - 0.148 - - 0 0 - 0.033 - 0.035 - - 0 - 0.00%
2001-12-31 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-28 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-27 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-24 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-21 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-20 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-19 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-18 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-17 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-14 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-13 0 0.140 0.132 - - - 0 0 - 0.033 0.031 - - - 0 - 0.00%
2001-12-12 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-11 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-10 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-07 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-06 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-05 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-04 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-12-03 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-30 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-29 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-28 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-27 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-26 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-23 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-22 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-21 0 0.140 0.140 - 0.140 0.140 30,000 4,200 0.1400 0.033 0.033 - 0.033 0.033 126,463 0.0332 0.00%
2001-11-20 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-19 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-16 0 0.140 0.140 - - - 0 0 - 0.033 0.033 - - - 0 - 0.00%
2001-11-15 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-14 0 0.140 - - - - 0 0 - 0.033 - - - - 0 - 0.00%
2001-11-13 0 0.140 0.140 - 0.140 0.140 60,000 8,400 0.1400 0.033 0.033 - 0.033 0.033 252,926 0.0332 -6.67%
2001-11-12 0 0.150 - 0.150 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2001-11-09 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-11-08 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-11-07 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-11-06 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-11-05 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-11-02 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-11-01 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-31 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-30 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-29 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-26 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-24 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-23 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-22 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-19 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-18 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-17 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-16 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-15 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-12 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-11 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-10 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-09 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-08 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-05 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-04 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-10-03 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-28 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-27 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-26 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-25 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-24 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-21 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-20 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-19 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-18 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-17 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-14 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-13 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-12 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-11 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-10 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-07 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-06 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-05 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-04 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-09-03 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-31 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-30 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-29 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-28 0 0.150 - 0.150 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
2001-08-27 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-24 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-23 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-22 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-21 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-20 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-17 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-16 0 0.150 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
2001-08-15 0 0.150 - 0.150 - - 0 0 - 0.036 - 0.036 - - 0 - -6.25%
2001-08-14 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-08-13 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-08-10 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-08-09 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-08-08 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-08-07 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-08-06 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-08-03 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-08-02 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-08-01 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-07-31 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-07-30 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-07-27 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-07-26 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-07-24 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-07-23 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-07-20 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-07-19 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-07-18 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-07-17 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-07-16 0 0.160 - 0.168 - - 0 0 - 0.038 - 0.040 - - 0 - 0.00%
2001-07-13 0 0.160 0.160 - 0.160 0.160 20,000 3,200 0.1600 0.038 0.038 - 0.038 0.038 84,309 0.0380 -17.95%
2001-07-12 0 0.195 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-07-11 0 0.195 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-07-10 0 0.195 - 0.195 - - 0 0 - 0.046 - 0.046 - - 0 - -1.02%
2001-07-09 0 0.197 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-07-05 0 0.197 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-07-04 0 0.197 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-07-03 0 0.197 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-06-29 0 0.197 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-06-28 0 0.197 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-06-27 0 0.197 - - 0.196 0.197 102,000 20,092 0.1970 0.047 - - 0.046 0.047 429,974 0.0467 0.51%
2001-06-26 0 0.196 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-06-22 0 0.196 - 0.196 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-06-21 0 0.196 - 0.196 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-06-20 0 0.196 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-06-19 0 0.196 - 0.196 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-06-18 0 0.196 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-06-15 0 0.196 - 0.196 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-06-14 0 0.196 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-06-13 0 0.196 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-06-12 0 0.196 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-06-11 0 0.196 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
2001-06-08 0 0.196 - 0.196 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
2001-06-07 0 0.196 0.188 - 0.173 0.200 1,054,000 190,848 0.1811 0.046 0.045 - 0.041 0.047 4,443,064 0.0430 15.29%
2001-06-06 0 0.170 0.160 - - - 0 0 - 0.040 0.038 - - - 0 - 0.00%
2001-06-05 0 0.170 0.165 - - - 0 0 - 0.040 0.039 - - - 0 - 0.00%
2001-06-04 0 0.170 0.170 - 0.158 0.158 10,000 1,580 0.1580 0.040 0.040 - 0.037 0.037 42,154 0.0375 4.29%
2001-06-01 0 0.163 0.163 - 0.163 0.163 50,000 8,150 0.1630 0.039 0.039 - 0.039 0.039 210,772 0.0387 0.00%
2001-05-31 0 0.163 - 0.170 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
2001-05-30 0 0.163 0.156 - 0.163 0.163 150,000 24,450 0.1630 0.039 0.037 - 0.039 0.039 632,315 0.0387 0.00%
2001-05-29 0 0.163 0.163 - 0.163 0.163 160,000 26,080 0.1630 0.039 0.039 - 0.039 0.039 674,469 0.0387 0.00%
2001-05-28 0 0.163 0.155 - - - 0 0 - 0.039 0.037 - - - 0 - 0.00%
2001-05-25 0 0.163 0.159 - 0.163 0.163 50,000 8,150 0.1630 0.039 0.038 - 0.039 0.039 210,772 0.0387 2.52%
2001-05-24 0 0.159 0.158 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
2001-05-23 0 0.159 0.159 - 0.158 0.158 80,000 12,640 0.1580 0.038 0.038 - 0.037 0.037 337,234 0.0375 6.00%
2001-05-22 0 0.150 0.150 - 0.148 0.148 60,000 8,880 0.1480 0.036 0.036 - 0.035 0.035 252,926 0.0351 0.00%
2001-05-21 0 0.150 0.150 - 0.150 0.150 50,000 7,500 0.1500 0.036 0.036 - 0.036 0.036 210,772 0.0356 1.35%
2001-05-18 0 0.148 0.145 0.163 0.144 0.163 800,000 121,520 0.1519 0.035 0.034 0.039 0.034 0.039 3,372,345 0.0360 -12.43%
2001-05-17 0 0.169 0.169 0.184 0.169 0.180 290,000 50,410 0.1738 0.040 0.040 0.044 0.040 0.043 1,222,475 0.0412 -6.11%
2001-05-16 0 0.180 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-05-15 0 0.180 - 0.180 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2001-05-14 0 0.180 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-05-11 0 0.180 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-05-10 0 0.180 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-05-09 0 0.180 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-05-08 0 0.180 - 0.180 - - 0 0 - 0.043 - 0.043 - - 0 - 0.00%
2001-05-07 0 0.180 - 0.190 - - 0 0 - 0.043 - 0.045 - - 0 - 0.00%
2001-05-04 0 0.180 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-05-03 0 0.180 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-05-02 0 0.180 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2001-04-27 0 0.180 - 0.190 0.180 0.180 50,000 9,000 0.1800 0.043 - 0.045 0.043 0.043 210,772 0.0427 -2.70%
2001-04-26 0 0.185 - 0.185 - - 0 0 - 0.044 - 0.044 - - 0 - 0.00%
2001-04-25 0 0.185 - - - - 0 0 - 0.044 - - - - 0 - 0.00%
2001-04-24 0 0.185 - 0.195 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
2001-04-23 0 0.185 - 0.185 0.190 0.196 100,000 19,300 0.1930 0.044 - 0.044 0.045 0.046 421,543 0.0458 0.54%
2001-04-20 0 0.184 0.170 0.190 0.168 0.184 200,000 34,868 0.1743 0.044 0.040 0.045 0.040 0.044 843,086 0.0414 15.00%
2001-04-19 0 0.160 0.155 - 0.154 0.160 160,000 25,240 0.1578 0.038 0.037 - 0.037 0.038 674,469 0.0374 3.90%
2001-04-18 0 0.154 0.154 0.158 0.150 0.154 140,000 21,160 0.1511 0.037 0.037 0.037 0.036 0.037 590,160 0.0359 6.94%
2001-04-17 0 0.144 - 0.150 - - 0 0 - 0.034 - 0.036 - - 0 - 0.00%
2001-04-12 0 0.144 0.140 - 0.140 0.144 86,000 12,080 0.1405 0.034 0.033 - 0.033 0.034 362,527 0.0333 9.09%
2001-04-11 0 0.132 0.132 - 0.132 0.132 4,000 528 0.1320 0.031 0.031 - 0.031 0.031 16,862 0.0313 0.00%
2001-04-10 0 0.132 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2001-04-09 0 0.132 - - - - 0 0 - 0.031 - - - - 0 - 0.00%
2001-04-06 0 0.132 - - 0.132 0.132 50,000 6,600 0.1320 0.031 - - 0.031 0.031 210,772 0.0313 -0.75%
2001-04-04 0 0.133 0.133 - - - 0 0 - 0.032 0.032 - - - 0 - 0.76%
2001-04-03 0 0.132 0.124 - - - 0 0 - 0.031 0.029 - - - 0 - 0.00%
2001-04-02 0 0.132 0.125 - - - 0 0 - 0.031 0.030 - - - 0 - 0.00%
2001-03-30 0 0.132 0.132 - - - 0 0 - 0.031 0.031 - - - 0 - 0.00%
2001-03-29 0 0.132 0.132 - 0.132 0.132 10,000 1,320 0.1320 0.031 0.031 - 0.031 0.031 42,154 0.0313 -5.71%
2001-03-28 0 0.140 0.132 - - - 0 0 - 0.033 0.031 - - - 0 - 0.00%
2001-03-27 0 0.140 - 0.140 - - 0 0 - 0.033 - 0.033 - - 0 - -12.50%
2001-03-26 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-03-23 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-03-22 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-03-21 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-03-20 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-03-19 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-03-16 0 0.160 - - - - 0 0 - 0.038 - - - - 0 - 0.00%
2001-03-15 0 0.160 0.157 - - - 0 0 - 0.038 0.037 - - - 0 - 0.00%
2001-03-14 0 0.160 0.160 - 0.160 0.160 200,000 32,000 0.1600 0.038 0.038 - 0.038 0.038 843,086 0.0380 1.91%
2001-03-13 0 0.157 - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2001-03-12 0 0.157 0.157 - 0.157 0.157 2,000 314 0.1570 0.037 0.037 - 0.037 0.037 8,431 0.0372 -4.85%
2001-03-09 0 0.165 - 0.165 0.165 0.175 80,000 13,400 0.1675 0.039 - 0.039 0.039 0.042 337,234 0.0397 -5.71%
2001-03-08 0 0.175 0.170 0.200 0.175 0.180 100,000 17,750 0.1775 0.042 0.040 0.047 0.042 0.043 421,543 0.0421 -12.50%
2001-03-07 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-03-06 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-03-05 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-03-02 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-03-01 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-28 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-27 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-26 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-23 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-22 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-21 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-20 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-19 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-16 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-15 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-14 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-13 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-12 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-09 0 0.200 0.188 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
2001-02-08 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-07 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-06 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-05 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-02 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-02-01 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-31 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-30 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-29 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-23 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-22 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-19 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-18 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-17 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-16 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-15 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-12 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-11 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-10 0 0.200 0.188 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
2001-01-09 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-08 0 0.200 0.188 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
2001-01-05 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-04 0 0.200 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2001-01-03 0 0.200 - - 0.200 0.200 100,000 20,000 0.2000 0.047 - - 0.047 0.047 421,543 0.0474 0.00%
2001-01-02 0 0.200 0.188 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
2000-12-29 0 0.200 - - 0.200 0.200 200,000 40,000 0.2000 0.047 - - 0.047 0.047 843,086 0.0474 1.01%
2000-12-28 0 0.198 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2000-12-27 0 0.198 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2000-12-22 0 0.198 0.186 - - - 0 0 - 0.047 0.044 - - - 0 - 0.00%
2000-12-21 0 0.198 - 0.202 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
2000-12-20 0 0.198 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2000-12-19 0 0.198 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2000-12-18 0 0.198 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
2000-12-15 0 0.198 0.186 - - - 0 0 - 0.047 0.044 - - - 0 - 0.00%
2000-12-14 0 0.198 0.186 0.198 0.198 0.198 10,000 1,980 0.1980 0.047 0.044 0.047 0.047 0.047 42,154 0.0470 -5.71%
2000-12-13 0 0.210 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
2000-12-12 0 0.210 0.198 0.210 - - 0 0 - 0.050 0.047 0.050 - - 0 - 0.00%
2000-12-11 0 0.210 - 0.215 0.210 0.211 20,000 4,212 0.2106 0.050 - 0.051 0.050 0.050 84,309 0.0500 -2.33%
2000-12-08 0 0.215 - - 0.215 0.215 100,000 21,500 0.2150 0.051 - - 0.051 0.051 421,543 0.0510 -4.87%
2000-12-07 0 0.226 0.214 - - - 0 0 - 0.054 0.051 - - - 0 - 0.00%
2000-12-06 0 0.226 0.214 0.230 - - 0 0 - 0.054 0.051 0.055 - - 0 - 0.00%
2000-12-05 0 0.226 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-12-04 0 0.226 0.214 - - - 0 0 - 0.054 0.051 - - - 0 - 0.00%
2000-12-01 0 0.226 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-11-30 0 0.226 - 0.230 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
2000-11-29 0 0.226 0.214 - - - 0 0 - 0.054 0.051 - - - 0 - 0.00%
2000-11-28 0 0.226 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
2000-11-27 0 0.226 - 0.228 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2000-11-24 0 0.226 - 0.228 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
2000-11-23 0 0.226 0.214 0.226 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2000-11-22 0 0.226 - - 0.226 0.238 20,000 4,640 0.2320 0.054 - - 0.054 0.056 84,309 0.0550 -13.08%
2000-11-21 0 0.260 0.238 - - - 0 0 - 0.062 0.056 - - - 0 - 0.00%
2000-11-20 0 0.260 - 0.280 - - 0 0 - 0.062 - 0.066 - - 0 - 0.00%
2000-11-17 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-11-16 0 0.260 - 0.260 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2000-11-15 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-11-14 0 0.260 0.245 0.260 - - 0 0 - 0.062 0.058 0.062 - - 0 - 0.00%
2000-11-13 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-11-10 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-11-09 0 0.260 - 0.270 - - 0 0 - 0.062 - 0.064 - - 0 - 0.00%
2000-11-08 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-11-07 0 0.260 0.239 0.260 0.242 0.260 30,000 7,440 0.2480 0.062 0.057 0.062 0.057 0.062 126,463 0.0588 4.00%
2000-11-06 0 0.250 0.238 - - - 0 0 - 0.059 0.056 - - - 0 - 0.00%
2000-11-03 0 0.250 0.242 0.260 - - 0 0 - 0.059 0.057 0.062 - - 0 - 0.00%
2000-11-02 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-11-01 0 0.250 - 0.270 - - 0 0 - 0.059 - 0.064 - - 0 - 0.00%
2000-10-31 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-30 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-27 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-26 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-25 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-24 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-23 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-20 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-19 0 0.250 - 0.250 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2000-10-18 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-17 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-16 0 0.250 - 0.280 - - 0 0 - 0.059 - 0.066 - - 0 - 0.00%
2000-10-13 0 0.250 - 0.270 - - 0 0 - 0.059 - 0.064 - - 0 - 0.00%
2000-10-12 0 0.250 - 0.270 - - 0 0 - 0.059 - 0.064 - - 0 - 0.00%
2000-10-11 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-10 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-09 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-05 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-10-04 0 0.250 0.240 - - - 0 0 - 0.059 0.057 - - - 0 - 0.00%
2000-10-03 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-09-29 0 0.250 - 0.270 - - 0 0 - 0.059 - 0.064 - - 0 - 0.00%
2000-09-28 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-09-27 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-09-26 0 0.250 - 0.250 - - 0 0 - 0.059 - 0.059 - - 0 - -3.85%
2000-09-25 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-09-22 0 0.260 - 0.270 - - 0 0 - 0.062 - 0.064 - - 0 - 0.00%
2000-09-21 0 0.260 - 0.270 0.260 0.260 20,000 5,200 0.2600 0.062 - 0.064 0.062 0.062 84,309 0.0617 0.00%
2000-09-20 0 0.260 0.244 - - - 0 0 - 0.062 0.058 - - - 0 - 0.00%
2000-09-19 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-09-18 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-09-15 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-09-14 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-09-12 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-09-11 0 0.260 - 0.260 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
2000-09-08 0 0.260 0.250 - - - 0 0 - 0.062 0.059 - - - 0 - 0.00%
2000-09-07 0 0.260 0.260 0.295 0.260 0.270 160,000 42,600 0.2663 0.062 0.062 0.070 0.062 0.064 674,469 0.0632 -3.70%
2000-09-06 0 0.270 0.265 0.270 0.270 0.270 100,000 27,000 0.2700 0.064 0.063 0.064 0.064 0.064 421,543 0.0641 0.00%
2000-09-05 0 0.270 0.270 0.280 - - 0 0 - 0.064 0.064 0.066 - - 0 - 3.85%
2000-09-04 0 0.260 0.244 - - - 0 0 - 0.062 0.058 - - - 0 - 0.00%
2000-09-01 0 0.260 0.260 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
2000-08-31 0 0.260 0.260 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
2000-08-30 0 0.260 0.260 0.280 0.260 0.260 50,000 13,000 0.2600 0.062 0.062 0.066 0.062 0.062 210,772 0.0617 0.00%
2000-08-29 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-08-28 0 0.260 0.260 0.280 - - 0 0 - 0.062 0.062 0.066 - - 0 - 0.00%
2000-08-25 0 0.260 0.260 - - - 0 0 - 0.062 0.062 - - - 0 - 0.00%
2000-08-24 0 0.260 0.248 0.280 - - 0 0 - 0.062 0.059 0.066 - - 0 - 0.00%
2000-08-23 0 0.260 0.242 - 0.242 0.260 460,000 114,620 0.2492 0.062 0.057 - 0.057 0.062 1,939,098 0.0591 8.79%
2000-08-22 0 0.239 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-08-21 0 0.239 0.235 - 0.223 0.239 200,000 45,500 0.2275 0.057 0.056 - 0.053 0.057 843,086 0.0540 6.22%
2000-08-18 0 0.225 0.225 - 0.220 0.220 50,000 11,000 0.2200 0.053 0.053 - 0.052 0.052 210,772 0.0522 2.27%
2000-08-17 0 0.220 0.220 - - - 0 0 - 0.052 0.052 - - - 0 - 4.76%
2000-08-16 0 0.210 0.210 - 0.205 0.205 200,000 41,000 0.2050 0.050 0.050 - 0.049 0.049 843,086 0.0486 2.44%
2000-08-15 0 0.205 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-08-14 0 0.205 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-08-11 0 0.205 0.205 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
2000-08-10 0 0.205 0.202 - - - 0 0 - 0.049 0.048 - - - 0 - 0.00%
2000-08-09 0 0.205 0.202 - - - 0 0 - 0.049 0.048 - - - 0 - 0.00%
2000-08-08 0 0.205 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-08-07 0 0.205 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-08-04 0 0.205 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-08-03 0 0.205 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2000-08-02 0 0.205 0.203 - - - 0 0 - 0.049 0.048 - - - 0 - 0.00%
2000-08-01 0 0.205 0.205 - - - 0 0 - 0.049 0.049 - - - 0 - 0.49%
2000-07-31 0 0.204 - - 0.204 0.204 200,000 40,800 0.2040 0.048 - - 0.048 0.048 843,086 0.0484 -3.77%
2000-07-28 0 0.212 0.212 - 0.212 0.212 50,000 10,600 0.2120 0.050 0.050 - 0.050 0.050 210,772 0.0503 -4.50%
2000-07-27 0 0.222 0.214 - - - 0 0 - 0.053 0.051 - - - 0 - 0.00%
2000-07-26 0 0.222 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
2000-07-25 0 0.222 0.222 - 0.222 0.222 100,000 22,200 0.2220 0.053 0.053 - 0.053 0.053 421,543 0.0527 -3.48%
2000-07-24 0 0.230 0.216 0.236 0.224 0.240 728,000 168,640 0.2316 0.055 0.051 0.056 0.053 0.057 3,068,834 0.0550 -4.17%
2000-07-21 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-20 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-19 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-18 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-17 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-14 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-13 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-12 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-11 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-10 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-07 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-06 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-05 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-04 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-07-03 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-06-30 0 0.240 - 0.240 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2000-06-29 1 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-06-28 1 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-06-27 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-06-26 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-06-23 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-06-22 0 0.240 - 0.240 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
2000-06-21 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-06-20 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-06-19 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-06-16 0 0.240 0.240 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2000-06-15 0 0.240 0.240 - - - 0 0 - 0.057 0.057 - - - 0 - 0.00%
2000-06-14 0 0.240 - 0.244 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
2000-06-13 0 0.240 0.240 0.244 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2000-06-12 0 0.240 - 0.244 - - 0 0 - 0.057 - 0.058 - - 0 - 0.00%
2000-06-09 0 0.240 - - - - 0 0 - 0.057 - - - - 0 - 0.00%
2000-06-08 0 0.240 0.240 0.260 0.240 0.240 10,000 2,400 0.2400 0.057 0.057 0.062 0.057 0.057 42,154 0.0569 -3.23%
2000-06-07 0 0.248 0.248 0.260 - - 0 0 - 0.059 0.059 0.062 - - 0 - 0.00%
2000-06-05 0 0.248 - 0.280 0.248 0.260 200,000 50,800 0.2540 0.059 - 0.066 0.059 0.062 843,086 0.0603 0.00%
2000-06-02 0 0.248 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-06-01 0 0.248 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-05-31 0 0.248 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-05-30 0 0.248 - 0.250 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
2000-05-29 0 0.248 - 0.248 - - 0 0 - 0.059 - 0.059 - - 0 - -0.80%
2000-05-26 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-05-25 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-05-24 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-05-23 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-05-22 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-05-19 0 0.250 - - - - 0 0 - 0.059 - - - - 0 - 0.00%
2000-05-18 0 0.250 0.246 - - - 0 0 - 0.059 0.058 - - - 0 - 0.00%
2000-05-17 0 0.250 0.250 - - - 0 0 - 0.059 0.059 - - - 0 - 0.00%
2000-05-16 0 0.250 0.250 - 0.250 0.250 100,000 25,000 0.2500 0.059 0.059 - 0.059 0.059 421,543 0.0593 0.81%
2000-05-15 0 0.248 0.248 - 0.246 0.246 80,000 19,680 0.2460 0.059 0.059 - 0.058 0.058 337,234 0.0584 0.81%
2000-05-12 0 0.246 0.246 - 0.246 0.246 20,000 4,920 0.2460 0.058 0.058 - 0.058 0.058 84,309 0.0584 -0.81%
2000-05-10 0 0.248 0.244 - 0.248 0.248 50,000 12,400 0.2480 0.059 0.058 - 0.059 0.059 210,772 0.0588 -4.62%
2000-05-09 0 0.260 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
2000-05-08 0 0.260 0.260 - 0.260 0.260 50,000 13,000 0.2600 0.062 0.062 - 0.062 0.062 210,772 0.0617 1.96%
2000-05-05 0 0.255 0.255 - - - 0 0 - 0.060 0.060 - - - 0 - 0.00%
2000-05-04 0 0.255 0.255 0.290 0.255 0.255 30,000 7,650 0.2550 0.060 0.060 0.069 0.060 0.060 126,463 0.0605 -7.27%
2000-05-03 0 0.275 0.265 0.280 0.275 0.275 350,000 96,250 0.2750 0.065 0.063 0.066 0.065 0.065 1,475,401 0.0652 -8.33%
2000-05-02 0 0.300 - 0.300 - - 0 0 - 0.071 - 0.071 - - 0 - -6.25%
2000-04-28 0 0.320 0.280 0.320 - - 0 0 - 0.076 0.066 0.076 - - 0 - 0.00%
2000-04-27 0 0.320 0.280 0.320 - - 0 0 - 0.076 0.066 0.076 - - 0 - 0.00%
2000-04-26 0 0.320 - 0.330 - - 0 0 - 0.076 - 0.078 - - 0 - 0.00%
2000-04-25 0 0.320 - 0.330 0.320 0.320 30,000 9,600 0.3200 0.076 - 0.078 0.076 0.076 126,463 0.0759 0.00%
2000-04-20 0 0.320 0.280 0.340 0.320 0.365 90,000 31,450 0.3494 0.076 0.066 0.081 0.076 0.087 379,389 0.0829 -12.33%
2000-04-19 0 0.365 - 0.365 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2000-04-18 0 0.365 - 0.365 - - 0 0 - 0.087 - 0.087 - - 0 - 0.00%
2000-04-17 0 0.365 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2000-04-14 0 0.365 0.345 0.385 - - 0 0 - 0.087 0.082 0.091 - - 0 - 0.00%
2000-04-13 0 0.365 0.335 0.385 - - 0 0 - 0.087 0.079 0.091 - - 0 - 0.00%
2000-04-12 0 0.365 0.340 0.365 0.365 0.395 770,000 289,550 0.3760 0.087 0.081 0.087 0.087 0.094 3,245,882 0.0892 -2.67%
2000-04-11 0 0.375 0.375 0.410 0.375 0.420 370,000 142,650 0.3855 0.089 0.089 0.097 0.089 0.100 1,559,709 0.0915 -14.77%
2000-04-10 0 0.440 0.420 0.440 - - 0 0 - 0.104 0.100 0.104 - - 0 - 0.00%
2000-04-07 0 0.440 0.430 0.440 - - 0 0 - 0.104 0.102 0.104 - - 0 - -2.22%
2000-04-06 0 0.450 - 0.450 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2000-04-05 0 0.450 - 0.450 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
2000-04-03 0 0.450 0.400 0.450 0.440 0.450 162,000 71,600 0.4420 0.107 0.095 0.107 0.104 0.107 682,900 0.1048 -2.17%
2000-03-31 0 0.460 0.460 0.495 0.460 0.470 110,000 51,100 0.4645 0.109 0.109 0.117 0.109 0.111 463,697 0.1102 -7.07%
2000-03-30 0 0.495 0.480 0.500 0.420 0.510 1,448,000 679,840 0.4695 0.117 0.114 0.119 0.100 0.121 6,103,944 0.1114 23.75%
2000-03-29 0 0.400 0.400 0.470 0.400 0.400 88,000 35,200 0.4000 0.095 0.095 0.111 0.095 0.095 370,958 0.0949 -6.98%
2000-03-28 0 0.430 0.430 0.455 0.430 0.455 990,000 438,470 0.4429 0.102 0.102 0.108 0.102 0.108 4,173,277 0.1051 -1.15%
2000-03-27 0 0.435 0.435 0.460 0.435 0.490 2,314,000 1,075,900 0.4650 0.103 0.103 0.109 0.103 0.116 9,754,507 0.1103 -11.22%
2000-03-24 0 0.490 0.490 0.500 0.455 0.500 2,282,000 1,112,960 0.4877 0.116 0.116 0.119 0.108 0.119 9,619,614 0.1157 7.69%
2000-03-23 0 0.455 0.430 0.455 0.400 0.460 2,722,000 1,155,060 0.4243 0.108 0.102 0.108 0.095 0.109 11,474,403 0.1007 22.97%
2000-03-22 0 0.370 0.360 0.390 - - 0 0 - 0.088 0.085 0.093 - - 0 - 0.00%
2000-03-21 0 0.370 0.370 0.385 0.370 0.370 80,000 29,600 0.3700 0.088 0.088 0.091 0.088 0.088 337,234 0.0878 -3.90%
2000-03-20 0 0.385 - 0.405 - - 0 0 - 0.091 - 0.096 - - 0 - 0.00%
2000-03-17 0 0.385 0.370 0.385 0.370 0.390 232,000 88,820 0.3828 0.091 0.088 0.091 0.088 0.093 977,980 0.0908 -1.28%
2000-03-16 0 0.390 0.385 0.390 0.390 0.405 360,000 141,650 0.3935 0.093 0.091 0.093 0.093 0.096 1,517,555 0.0933 -1.27%
2000-03-15 0 0.395 0.370 0.410 0.370 0.400 160,000 64,250 0.4016 0.094 0.088 0.097 0.088 0.095 674,469 0.0953 1.28%
2000-03-14 0 0.390 0.390 0.430 0.390 0.410 152,000 60,480 0.3979 0.093 0.093 0.102 0.093 0.097 640,746 0.0944 -4.88%
2000-03-13 0 0.410 0.405 0.435 0.405 0.440 672,000 283,230 0.4215 0.097 0.096 0.103 0.096 0.104 2,832,770 0.1000 6.49%
2000-03-10 0 0.385 0.380 0.410 0.380 0.430 1,610,000 647,350 0.4021 0.091 0.090 0.097 0.090 0.102 6,786,844 0.0954 -6.10%
2000-03-09 0 0.410 0.400 0.420 0.370 0.410 1,800,000 688,400 0.3824 0.097 0.095 0.100 0.088 0.097 7,587,776 0.0907 7.89%
2000-03-08 0 0.380 0.370 0.400 0.370 0.380 600,000 225,500 0.3758 0.090 0.088 0.095 0.088 0.090 2,529,259 0.0892 0.00%
2000-03-07 0 0.380 0.365 0.390 0.360 0.380 392,000 147,120 0.3753 0.090 0.087 0.093 0.085 0.090 1,652,449 0.0890 -2.56%
2000-03-06 0 0.390 - 0.400 - - 0 0 - 0.093 - 0.095 - - 0 - 0.00%
2000-03-03 0 0.390 0.390 0.410 0.390 0.390 40,000 15,600 0.3900 0.093 0.093 0.097 0.093 0.093 168,617 0.0925 -4.88%
2000-03-02 0 0.410 0.370 0.410 0.380 0.410 230,000 90,900 0.3952 0.097 0.088 0.097 0.090 0.097 969,549 0.0938 20.59%
2000-03-01 0 0.340 0.340 0.370 - - 0 0 - 0.081 0.081 0.088 - - 0 - 0.00%
2000-02-29 0 0.340 0.340 - - - 0 0 - 0.081 0.081 - - - 0 - 6.25%
2000-02-28 0 0.320 0.320 0.360 0.320 0.380 66,000 22,760 0.3448 0.076 0.076 0.085 0.076 0.090 278,218 0.0818 -20.00%
2000-02-25 0 0.400 0.380 0.400 0.380 0.490 450,000 184,200 0.4093 0.095 0.090 0.095 0.090 0.116 1,896,944 0.0971 -23.08%
2000-02-24 0 0.520 - 0.530 - - 0 0 - 0.123 - 0.126 - - 0 - 0.00%
2000-02-23 0 0.520 - 0.560 0.520 0.520 200,000 104,000 0.5200 0.123 - 0.133 0.123 0.123 843,086 0.1234 1.96%
2000-02-22 0 0.510 0.510 0.550 0.500 0.580 590,000 316,000 0.5356 0.121 0.121 0.130 0.119 0.138 2,487,104 0.1271 -12.07%
2000-02-21 0 0.580 0.570 0.590 0.550 0.580 508,000 287,860 0.5667 0.138 0.135 0.140 0.130 0.138 2,141,439 0.1344 -1.69%
2000-02-18 0 0.590 0.560 0.600 0.570 0.600 1,878,000 1,101,520 0.5865 0.140 0.133 0.142 0.135 0.142 7,916,579 0.1391 3.51%
2000-02-17 0 0.570 0.570 0.590 0.550 0.610 1,168,000 670,300 0.5739 0.135 0.135 0.140 0.130 0.145 4,923,623 0.1361 3.64%
2000-02-16 0 0.550 0.540 0.560 0.530 0.630 2,576,000 1,435,420 0.5572 0.130 0.128 0.133 0.126 0.149 10,858,950 0.1322 -5.17%
2000-02-15 0 0.580 0.570 0.610 0.530 0.630 4,306,000 2,469,220 0.5734 0.138 0.135 0.145 0.126 0.149 18,151,646 0.1360 11.54%
2000-02-14 0 0.520 0.520 0.550 0.430 0.560 4,638,000 2,274,540 0.4904 0.123 0.123 0.130 0.102 0.133 19,551,169 0.1163 20.93%
2000-02-11 0 0.430 0.425 0.440 0.360 0.450 1,882,000 784,210 0.4167 0.102 0.101 0.104 0.085 0.107 7,933,441 0.0988 4.88%
2000-02-10 0 0.410 0.410 0.440 0.400 0.445 1,030,000 436,600 0.4239 0.097 0.097 0.104 0.095 0.106 4,341,894 0.1006 -4.65%
2000-02-09 0 0.430 0.430 0.445 0.395 0.530 2,310,000 1,061,440 0.4595 0.102 0.102 0.106 0.094 0.126 9,737,646 0.1090 -6.52%
2000-02-08 0 0.460 0.450 0.480 0.360 0.500 2,704,000 1,176,620 0.4351 0.109 0.107 0.114 0.085 0.119 11,398,526 0.1032 27.78%
2000-02-03 0 0.360 0.360 0.370 0.310 0.390 1,200,000 430,310 0.3586 0.085 0.085 0.088 0.074 0.093 5,058,517 0.0851 16.13%
2000-02-02 0 0.310 0.310 0.340 0.295 0.335 1,062,000 334,600 0.3151 0.074 0.074 0.081 0.070 0.079 4,476,788 0.0747 3.33%
2000-02-01 0 0.300 0.295 0.325 0.290 0.310 660,000 201,300 0.3050 0.071 0.070 0.077 0.069 0.074 2,782,184 0.0724 0.00%
2000-01-31 0 0.300 0.300 0.320 0.290 0.320 540,000 164,300 0.3043 0.071 0.071 0.076 0.069 0.076 2,276,333 0.0722 0.00%
2000-01-28 0 0.300 - 0.310 - - 0 0 - 0.071 - 0.074 - - 0 - 0.00%
2000-01-27 0 0.300 - 0.315 - - 0 0 - 0.071 - 0.075 - - 0 - 0.00%
2000-01-26 0 0.300 0.280 0.310 0.290 0.300 130,000 38,500 0.2962 0.071 0.066 0.074 0.069 0.071 548,006 0.0703 -3.23%
2000-01-25 0 0.310 - 0.310 - - 0 0 - 0.074 - 0.074 - - 0 - 0.00%
2000-01-24 0 0.310 0.305 0.315 0.310 0.340 810,000 267,800 0.3306 0.074 0.072 0.075 0.074 0.081 3,414,499 0.0784 -3.12%
2000-01-21 0 0.320 0.280 - 0.255 0.320 1,146,000 308,640 0.2693 0.076 0.066 - 0.060 0.076 4,830,884 0.0639 20.75%
2000-01-20 0 0.265 0.265 0.300 0.265 0.290 180,000 48,700 0.2706 0.063 0.063 0.071 0.063 0.069 758,778 0.0642 -17.19%
2000-01-19 0 0.320 0.290 0.320 0.320 0.320 20,000 6,400 0.3200 0.076 0.069 0.076 0.076 0.076 84,309 0.0759 6.67%
2000-01-18 0 0.300 - 0.310 - - 0 0 - 0.071 - 0.074 - - 0 - 0.00%
2000-01-17 0 0.300 0.280 0.320 - - 0 0 - 0.071 0.066 0.076 - - 0 - 0.00%
2000-01-14 0 0.300 0.290 0.320 0.300 0.300 250,000 75,000 0.3000 0.071 0.069 0.076 0.071 0.071 1,053,858 0.0712 -4.76%
2000-01-13 0 0.315 - 0.315 0.300 0.315 800,000 248,580 0.3107 0.075 - 0.075 0.071 0.075 3,372,345 0.0737 -3.08%
2000-01-12 0 0.325 0.280 0.335 0.260 0.335 800,000 249,100 0.3114 0.077 0.066 0.079 0.062 0.079 3,372,345 0.0739 -5.80%
2000-01-11 0 0.345 0.345 0.360 0.310 0.390 4,530,000 1,574,390 0.3475 0.082 0.082 0.085 0.074 0.093 19,095,903 0.0824 18.97%
2000-01-10 0 0.290 0.280 0.310 0.230 0.315 1,662,000 456,850 0.2749 0.069 0.066 0.074 0.055 0.075 7,006,046 0.0652 26.09%
2000-01-07 0 0.230 0.225 0.230 0.203 0.230 986,000 205,690 0.2086 0.055 0.053 0.055 0.048 0.055 4,156,415 0.0495 15.00%
2000-01-06 0 0.200 0.200 - 0.200 0.200 210,000 42,000 0.2000 0.047 0.047 - 0.047 0.047 885,241 0.0474 0.00%
2000-01-05 0 0.200 0.194 - 0.200 0.204 150,000 30,240 0.2016 0.047 0.046 - 0.047 0.048 632,315 0.0478 3.09%
2000-01-04 0 0.194 0.194 - - - 0 0 - 0.046 0.046 - - - 0 - 7.78%
2000-01-03 0 0.180 0.180 - 0.180 0.180 10,000 1,800 0.1800 0.043 0.043 - 0.043 0.043 42,154 0.0427 2.86%
1999-12-30 0 0.175 0.175 - - - 0 0 - 0.042 0.042 - - - 0 - 1.74%
1999-12-29 0 0.172 0.172 - 0.172 0.172 50,000 8,600 0.1720 0.041 0.041 - 0.041 0.041 210,772 0.0408 -2.27%
1999-12-28 0 0.176 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-12-24 0 0.176 0.176 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1999-12-23 0 0.176 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1999-12-22 0 0.176 0.176 - 0.176 0.176 360,000 63,360 0.1760 0.042 0.042 - 0.042 0.042 1,517,555 0.0418 -2.22%
1999-12-21 0 0.180 0.180 0.186 0.178 0.186 620,000 110,520 0.1783 0.043 0.043 0.044 0.042 0.044 2,613,567 0.0423 -1.10%
1999-12-20 0 0.182 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-12-17 0 0.182 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1999-12-16 0 0.182 0.178 - - - 0 0 - 0.043 0.042 - - - 0 - 0.00%
1999-12-15 0 0.182 0.178 - 0.182 0.182 200,000 36,400 0.1820 0.043 0.042 - 0.043 0.043 843,086 0.0432 -4.21%
1999-12-14 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-12-13 0 0.190 - 0.190 - - 0 0 - 0.045 - 0.045 - - 0 - 0.00%
1999-12-10 0 0.190 0.190 0.195 0.190 0.190 50,000 9,500 0.1900 0.045 0.045 0.046 0.045 0.045 210,772 0.0451 0.00%
1999-12-09 0 0.190 0.190 - 0.188 0.188 200,000 37,600 0.1880 0.045 0.045 - 0.045 0.045 843,086 0.0446 3.26%
1999-12-08 0 0.184 0.181 0.188 0.184 0.184 100,000 18,400 0.1840 0.044 0.043 0.045 0.044 0.044 421,543 0.0436 0.00%
1999-12-07 0 0.184 0.181 0.188 - - 0 0 - 0.044 0.043 0.045 - - 0 - 0.00%
1999-12-06 0 0.184 0.178 0.185 0.180 0.184 300,000 54,400 0.1813 0.044 0.042 0.044 0.043 0.044 1,264,629 0.0430 4.55%
1999-12-03 0 0.176 0.176 0.189 0.176 0.185 318,000 58,648 0.1844 0.042 0.042 0.045 0.042 0.044 1,340,507 0.0438 -6.38%
1999-12-02 0 0.188 0.188 0.195 0.188 0.188 100,000 18,800 0.1880 0.045 0.045 0.046 0.045 0.045 421,543 0.0446 -4.08%
1999-12-01 0 0.196 - 0.196 0.196 0.196 200,000 39,200 0.1960 0.046 - 0.046 0.046 0.046 843,086 0.0465 0.00%
1999-11-30 0 0.196 - 0.196 0.196 0.196 10,000 1,960 0.1960 0.046 - 0.046 0.046 0.046 42,154 0.0465 0.00%
1999-11-29 0 0.196 0.196 0.200 - - 0 0 - 0.046 0.046 0.047 - - 0 - 2.08%
1999-11-26 0 0.192 0.192 0.204 0.192 0.192 190,000 36,480 0.1920 0.046 0.046 0.048 0.046 0.046 800,932 0.0455 -4.00%
1999-11-25 0 0.200 - 0.200 0.200 0.200 200,000 40,000 0.2000 0.047 - 0.047 0.047 0.047 843,086 0.0474 -1.96%
1999-11-24 0 0.204 0.194 0.206 - - 50,000 10,200 0.2040 0.048 0.046 0.049 - - 210,772 0.0484 0.00%
1999-11-23 0 0.204 0.193 0.204 0.204 0.204 10,000 2,040 0.2040 0.048 0.046 0.048 0.048 0.048 42,154 0.0484 2.00%
1999-11-22 0 0.200 0.200 - 0.192 0.192 100,000 19,200 0.1920 0.047 0.047 - 0.046 0.046 421,543 0.0455 0.00%
1999-11-19 0 0.200 0.200 - - - 0 0 - 0.047 0.047 - - - 0 - 2.56%
1999-11-18 0 0.195 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-11-17 0 0.195 0.195 - - - 0 0 - 0.046 0.046 - - - 0 - 2.63%
1999-11-16 0 0.190 0.186 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1999-11-15 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-11-12 0 0.190 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1999-11-11 0 0.190 0.190 - - - 0 0 - 0.045 0.045 - - - 0 - 2.15%
1999-11-10 0 0.186 0.182 0.186 0.182 0.186 150,000 27,780 0.1852 0.044 0.043 0.044 0.043 0.044 632,315 0.0439 -2.11%
1999-11-09 0 0.190 0.183 0.193 0.190 0.190 60,000 11,400 0.1900 0.045 0.043 0.046 0.045 0.045 252,926 0.0451 0.00%
1999-11-08 0 0.190 0.187 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1999-11-05 0 0.190 0.190 - 0.189 0.189 80,000 15,120 0.1890 0.045 0.045 - 0.045 0.045 337,234 0.0448 0.00%
1999-11-04 0 0.190 0.190 - 0.187 0.190 120,000 22,620 0.1885 0.045 0.045 - 0.044 0.045 505,852 0.0447 -2.56%
1999-11-03 0 0.195 0.189 0.204 0.195 0.195 100,000 19,500 0.1950 0.046 0.045 0.048 0.046 0.046 421,543 0.0463 -3.94%
1999-11-02 0 0.203 - 0.203 - - 0 0 - 0.048 - 0.048 - - 0 - 0.00%
1999-11-01 0 0.203 - 0.203 - - 0 0 - 0.048 - 0.048 - - 0 - -0.49%
1999-10-29 0 0.204 - - 0.204 0.204 20,000 4,080 0.2040 0.048 - - 0.048 0.048 84,309 0.0484 3.03%
1999-10-28 0 0.198 0.198 0.202 0.198 0.198 32,000 6,336 0.1980 0.047 0.047 0.048 0.047 0.047 134,894 0.0470 0.51%
1999-10-27 0 0.197 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-10-26 0 0.197 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-10-25 0 0.197 - 0.198 0.197 0.197 100,000 19,700 0.1970 0.047 - 0.047 0.047 0.047 421,543 0.0467 -0.51%
1999-10-22 0 0.198 - 0.198 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-10-21 0 0.198 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-10-20 0 0.198 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-10-19 0 0.198 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-10-15 0 0.198 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-10-14 0 0.203 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-10-13 0 0.203 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-10-12 0 0.203 - 0.207 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-10-11 0 0.203 - 0.207 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-10-08 0 0.203 0.195 0.203 - - 0 0 - 0.047 0.045 0.047 - - 0 - 0.00%
1999-10-07 0 0.203 - 0.207 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-10-06 0 0.203 - 0.209 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-10-05 0 0.203 0.203 0.204 0.203 0.203 20,000 4,060 0.2030 0.047 0.047 0.047 0.047 0.047 86,438 0.0470 -0.98%
1999-10-04 0 0.205 0.205 - 0.200 0.200 100,000 20,000 0.2000 0.047 0.047 - 0.046 0.046 432,188 0.0463 3.02%
1999-09-30 0 0.199 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-09-29 0 0.199 0.191 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
1999-09-28 0 0.199 0.195 - 0.199 0.199 80,000 15,920 0.1990 0.046 0.045 - 0.046 0.046 345,751 0.0460 0.00%
1999-09-27 0 0.199 - 0.199 0.207 0.210 160,000 33,210 0.2076 0.046 - 0.046 0.048 0.049 691,501 0.0480 -7.01%
1999-09-24 0 0.214 - 0.214 0.214 0.214 102,000 21,828 0.2140 0.050 - 0.050 0.050 0.050 440,832 0.0495 1.90%
1999-09-23 0 0.210 - 0.214 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1999-09-22 0 0.210 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-09-21 0 0.210 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-09-20 0 0.210 - 0.214 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1999-09-17 0 0.210 0.210 0.216 0.200 0.216 50,000 10,160 0.2032 0.049 0.049 0.050 0.046 0.050 216,094 0.0470 -1.87%
1999-09-15 0 0.214 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1999-09-14 0 0.214 - 0.214 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-09-13 0 0.214 - 0.216 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-09-10 0 0.214 - 0.214 - - 1,600 304 0.1900 0.050 - 0.050 - - 6,915 0.0440 0.00%
1999-09-09 0 0.214 - 0.214 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-09-08 0 0.214 - 0.220 - - 0 0 - 0.050 - 0.051 - - 0 - 0.00%
1999-09-07 0 0.214 - 0.218 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-09-06 0 0.214 0.214 - 0.190 0.206 502,000 101,300 0.2018 0.050 0.050 - 0.044 0.048 2,169,584 0.0467 10.31%
1999-09-03 0 0.194 0.193 0.194 0.192 0.200 20,000 3,944 0.1972 0.045 0.045 0.045 0.044 0.046 86,438 0.0456 -3.00%
1999-09-02 0 0.200 0.200 - 0.196 0.210 530,000 105,570 0.1992 0.046 0.046 - 0.045 0.049 2,290,597 0.0461 -4.76%
1999-09-01 0 0.210 0.210 - 0.205 0.205 10,000 2,050 0.2050 0.049 0.049 - 0.047 0.047 43,219 0.0474 0.48%
1999-08-31 0 0.209 0.209 - 0.209 0.214 260,000 54,890 0.2111 0.048 0.048 - 0.048 0.050 1,123,689 0.0488 -2.34%
1999-08-30 0 0.214 0.210 0.218 0.214 0.214 80,000 17,120 0.2140 0.050 0.049 0.050 0.050 0.050 345,751 0.0495 -1.83%
1999-08-27 0 0.218 0.218 0.222 - - 0 0 - 0.050 0.050 0.051 - - 0 - 0.93%
1999-08-26 0 0.216 0.216 - 0.213 0.216 160,000 34,380 0.2149 0.050 0.050 - 0.049 0.050 691,501 0.0497 0.00%
1999-08-25 0 0.216 0.216 0.228 0.216 0.228 144,000 31,672 0.2199 0.050 0.050 0.053 0.050 0.053 622,351 0.0509 -5.26%
1999-08-24 0 0.228 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1999-08-23 0 0.228 0.220 0.222 0.228 0.230 90,000 20,620 0.2291 0.053 0.051 0.051 0.053 0.053 388,969 0.0530 -1.30%
1999-08-20 0 0.231 0.231 0.238 0.231 0.238 250,000 59,040 0.2362 0.053 0.053 0.055 0.053 0.055 1,080,470 0.0546 -3.75%
1999-08-19 0 0.240 - 0.244 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-08-18 0 0.240 - 0.244 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-08-17 0 0.240 - 0.240 0.240 0.240 50,000 12,000 0.2400 0.056 - 0.056 0.056 0.056 216,094 0.0555 -1.64%
1999-08-16 0 0.244 - 0.244 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-08-13 0 0.244 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-08-12 0 0.244 - 0.246 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1999-08-11 0 0.244 - 0.244 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-08-10 0 0.244 - 0.245 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1999-08-09 0 0.244 - 0.250 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
1999-08-06 0 0.244 0.237 0.248 0.240 0.244 300,000 72,900 0.2430 0.056 0.055 0.057 0.056 0.056 1,296,564 0.0562 1.67%
1999-08-05 0 0.240 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1999-08-04 0 0.240 0.240 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1999-08-03 0 0.240 0.240 - 0.240 0.240 20,000 4,800 0.2400 0.056 0.056 - 0.056 0.056 86,438 0.0555 -1.64%
1999-08-02 0 0.244 0.240 0.247 - - 0 0 - 0.056 0.056 0.057 - - 0 - 0.00%
1999-07-30 0 0.244 - 0.248 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1999-07-29 0 0.244 0.244 0.260 0.243 0.247 170,000 41,710 0.2454 0.056 0.056 0.060 0.056 0.057 734,720 0.0568 -2.40%
1999-07-28 0 0.250 - 0.265 - - 0 0 - 0.058 - 0.061 - - 0 - 0.00%
1999-07-27 0 0.250 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1999-07-26 0 0.250 - - - - 0 0 - 0.058 - - - - 0 - 0.00%
1999-07-23 0 0.250 0.240 0.270 - - 0 0 - 0.058 0.056 0.062 - - 0 - 0.00%
1999-07-22 0 0.250 0.250 0.275 0.250 0.260 326,000 82,250 0.2523 0.058 0.058 0.064 0.058 0.060 1,408,933 0.0584 -1.96%
1999-07-21 0 0.255 0.255 - 0.255 0.255 70,000 17,850 0.2550 0.059 0.059 - 0.059 0.059 302,532 0.0590 -5.56%
1999-07-20 0 0.270 0.285 0.300 0.270 0.285 244,000 67,630 0.2772 0.062 0.066 0.069 0.062 0.066 1,054,539 0.0641 -3.57%
1999-07-19 0 0.280 0.280 0.295 0.270 0.285 154,000 43,330 0.2814 0.065 0.065 0.068 0.062 0.066 665,570 0.0651 -5.08%
1999-07-16 0 0.295 0.275 0.300 - - 0 0 - 0.068 0.064 0.069 - - 0 - 0.00%
1999-07-15 0 0.295 0.285 0.295 0.295 0.295 80,000 23,600 0.2950 0.068 0.066 0.068 0.068 0.068 345,751 0.0683 0.00%
1999-07-14 0 0.295 0.280 0.310 0.295 0.300 150,000 44,750 0.2983 0.068 0.065 0.072 0.068 0.069 648,282 0.0690 -7.81%
1999-07-13 0 0.320 0.300 0.320 0.290 0.325 270,000 82,600 0.3059 0.074 0.069 0.074 0.067 0.075 1,166,908 0.0708 3.23%
1999-07-12 0 0.310 0.305 0.315 0.295 0.315 320,000 97,600 0.3050 0.072 0.071 0.073 0.068 0.073 1,383,002 0.0706 5.08%
1999-07-09 0 0.295 0.295 0.310 0.295 0.295 140,000 41,300 0.2950 0.068 0.068 0.072 0.068 0.068 605,063 0.0683 -4.84%
1999-07-08 0 0.310 0.290 0.310 0.295 0.310 200,000 59,950 0.2998 0.072 0.067 0.072 0.068 0.072 864,376 0.0694 3.33%
1999-07-07 0 0.300 0.300 0.330 0.300 0.300 452,000 135,600 0.3000 0.069 0.069 0.076 0.069 0.069 1,953,490 0.0694 -6.25%
1999-07-06 0 0.320 0.305 0.320 0.305 0.320 500,000 157,000 0.3140 0.074 0.071 0.074 0.071 0.074 2,160,941 0.0727 6.67%
1999-07-05 0 0.300 0.300 0.330 - - 0 0 - 0.069 0.069 0.076 - - 0 - 0.00%
1999-07-02 0 0.300 0.315 0.330 0.290 0.315 806,000 245,360 0.3044 0.069 0.073 0.076 0.067 0.073 3,483,436 0.0704 -3.23%
1999-06-30 0 0.310 0.290 0.330 0.285 0.310 660,000 199,050 0.3016 0.072 0.067 0.076 0.066 0.072 2,852,442 0.0698 5.08%
1999-06-29 0 0.295 0.295 0.330 0.295 0.330 1,132,000 347,590 0.3071 0.068 0.068 0.076 0.068 0.076 4,892,370 0.0710 -9.23%
1999-06-28 0 0.325 - 0.310 0.310 0.360 1,626,000 548,910 0.3376 0.075 - 0.072 0.072 0.083 7,027,379 0.0781 -1.52%
1999-06-25 0 0.330 0.330 0.355 0.330 0.380 2,280,000 796,300 0.3493 0.076 0.076 0.082 0.076 0.088 9,853,889 0.0808 -12.00%
1999-06-24 0 0.375 0.370 0.390 0.340 0.410 10,240,000 3,984,810 0.3891 0.087 0.086 0.090 0.079 0.095 44,256,065 0.0900 10.29%
1999-06-23 0 0.340 - 0.380 0.340 0.410 26,770,000 10,064,810 0.3760 0.079 - 0.088 0.079 0.095 115,696,763 0.0870 0.00%
1999-06-22 0 0.340 0.315 0.340 0.270 0.350 1,290,000 421,050 0.3264 0.079 0.073 0.079 0.062 0.081 5,575,227 0.0755 25.93%
1999-06-21 0 0.270 0.270 0.290 0.226 0.290 4,138,000 955,730 0.2310 0.062 0.062 0.067 0.052 0.067 17,883,945 0.0534 19.47%
1999-06-17 0 0.226 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1999-06-16 0 0.226 - 0.226 0.226 0.226 48,000 10,848 0.2260 0.052 - 0.052 0.052 0.052 207,450 0.0523 -1.74%
1999-06-15 0 0.240 0.240 - - - 0 0 - 0.053 0.053 - - - 0 - 2.13%
1999-06-14 0 0.235 0.230 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-06-11 0 0.235 0.232 0.243 - - 0 0 - 0.052 0.051 0.054 - - 0 - 0.00%
1999-06-10 0 0.235 0.232 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-06-09 0 0.235 0.231 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-06-08 0 0.235 0.228 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
1999-06-07 0 0.235 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1999-06-04 0 0.235 0.229 0.235 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
1999-06-03 0 0.235 0.232 0.245 0.235 0.235 40,000 9,400 0.2350 0.052 0.051 0.054 0.052 0.052 180,392 0.0521 -1.67%
1999-06-02 0 0.239 0.239 0.250 0.238 0.243 114,000 27,392 0.2403 0.053 0.053 0.055 0.053 0.054 514,116 0.0533 -4.40%
1999-06-01 0 0.250 0.243 0.280 0.250 0.250 50,000 12,500 0.2500 0.055 0.054 0.062 0.055 0.055 225,489 0.0554 -10.71%
1999-05-31 0 0.280 - 0.280 0.280 0.280 8,000 2,240 0.2800 0.062 - 0.062 0.062 0.062 36,078 0.0621 0.00%
1999-05-28 0 0.280 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-05-27 0 0.280 - 0.280 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-05-26 0 0.280 - 0.280 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-05-25 0 0.280 - 0.280 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-05-24 0 0.280 - 0.280 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-05-21 0 0.280 - 0.280 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1999-05-20 0 0.280 - - - - 0 0 - 0.062 - - - - 0 - 0.00%
1999-05-19 0 0.280 0.280 0.300 0.260 0.260 10,000 2,600 0.2600 0.062 0.062 0.067 0.058 0.058 45,098 0.0577 -6.67%
1999-05-18 0 0.300 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-05-17 0 0.300 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-05-14 0 0.300 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-05-13 0 0.300 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-05-12 0 0.300 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
1999-05-11 0 0.300 - 0.300 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1999-05-10 0 0.300 - 0.300 - - 0 0 - 0.067 - 0.067 - - 0 - -18.92%
1999-05-07 0 0.370 - 0.380 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1999-05-06 0 0.370 0.290 0.370 0.310 0.370 40,000 13,600 0.3400 0.082 0.064 0.082 0.069 0.082 180,392 0.0754 48.00%
1999-05-05 0 0.250 0.250 - - - 0 0 - 0.055 0.055 - - - 0 - 21.36%
1999-05-04 0 0.206 0.206 - - - 0 0 - 0.046 0.046 - - - 0 - 1.98%
1999-05-03 0 0.202 - 0.202 - - 0 0 - 0.045 - 0.045 - - 0 - -3.81%
1999-04-30 0 0.210 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-04-29 0 0.210 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-04-28 0 0.210 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-04-27 0 0.210 0.210 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1999-04-26 0 0.210 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-04-23 0 0.210 - 0.210 - - 0 0 - 0.047 - 0.047 - - 0 - -1.87%
1999-04-22 0 0.214 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-04-21 0 0.214 - 0.214 - - 0 0 - 0.047 - 0.047 - - 0 - -3.60%
1999-04-20 0 0.222 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1999-04-19 0 0.222 - 0.222 - - 0 0 - 0.049 - 0.049 - - 0 - -1.77%
1999-04-16 0 0.226 0.222 0.230 0.214 0.226 208,000 45,824 0.2203 0.050 0.049 0.051 0.047 0.050 938,036 0.0489 7.62%
1999-04-15 0 0.210 0.193 0.214 0.192 0.210 172,000 34,364 0.1998 0.047 0.043 0.047 0.043 0.047 775,684 0.0443 26.51%
1999-04-14 0 0.166 0.160 0.170 - - 0 0 - 0.037 0.035 0.038 - - 0 - 0.00%
1999-04-13 0 0.166 0.166 - - - 0 0 - 0.037 0.037 - - - 0 - 3.11%
1999-04-12 0 0.161 - 0.161 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1999-04-09 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-04-08 0 0.161 - 0.165 - - 0 0 - 0.036 - 0.037 - - 0 - 0.00%
1999-04-07 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-04-01 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-31 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-30 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-29 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-26 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-25 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-24 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-23 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-22 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-19 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-18 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-17 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-16 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-15 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-12 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-11 0 0.161 - 0.161 - - 0 0 - 0.036 - 0.036 - - 0 - 0.00%
1999-03-10 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-09 0 0.161 - - - - 0 0 - 0.036 - - - - 0 - 0.00%
1999-03-08 0 0.161 0.161 - - - 0 0 - 0.036 0.036 - - - 0 - 5.23%
1999-03-05 0 0.153 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-04 0 0.153 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-03 0 0.153 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-02 0 0.153 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-03-01 0 0.153 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-02-26 0 0.153 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-02-25 0 0.153 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-02-24 0 0.153 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-02-23 0 0.153 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1999-02-22 0 0.153 0.149 0.153 0.149 0.153 10,000 1,498 0.1498 0.034 0.033 0.034 0.033 0.034 45,098 0.0332 5.52%
1999-02-19 0 0.145 0.145 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
1999-02-15 0 0.145 0.145 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
1999-02-12 0 0.145 0.145 - - - 0 0 - 0.032 0.032 - - - 0 - 0.00%
1999-02-11 0 0.145 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-10 0 0.145 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-09 0 0.145 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-08 0 0.145 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-05 0 0.145 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-04 0 0.145 - - - - 0 0 - 0.032 - - - - 0 - 0.00%
1999-02-03 0 0.145 - - 0.145 0.145 2,572,000 372,940 0.1450 0.032 - - 0.032 0.032 11,599,178 0.0322 0.00%
1999-02-02 0 0.145 - - 0.145 0.145 2,200,000 319,000 0.1450 0.032 - - 0.032 0.032 9,921,536 0.0322 0.00%
1999-02-01 0 0.145 - - 0.145 0.148 1,892,000 277,110 0.1465 0.032 - - 0.032 0.033 8,532,521 0.0325 -2.03%
1999-01-29 0 0.148 - - 0.146 0.148 734,000 108,264 0.1475 0.033 - - 0.032 0.033 3,310,185 0.0327 2.07%
1999-01-28 0 0.145 - 0.146 0.145 0.150 550,000 81,670 0.1485 0.032 - 0.032 0.032 0.033 2,480,384 0.0329 -3.97%
1999-01-27 0 0.151 - 0.152 0.149 0.151 650,000 97,400 0.1498 0.033 - 0.034 0.033 0.033 2,931,363 0.0332 -3.21%
1999-01-26 0 0.156 - 0.160 0.156 0.156 450,000 70,200 0.1560 0.035 - 0.035 0.035 0.035 2,029,405 0.0346 -1.27%
1999-01-25 0 0.158 - 0.160 0.158 0.160 650,000 103,600 0.1594 0.035 - 0.035 0.035 0.035 2,931,363 0.0353 -8.14%
1999-01-22 0 0.172 - 0.180 0.171 0.180 528,000 92,164 0.1746 0.038 - 0.040 0.038 0.040 2,381,169 0.0387 -4.97%
1999-01-21 0 0.181 0.177 0.181 0.181 0.185 316,000 57,252 0.1812 0.040 0.039 0.040 0.040 0.041 1,425,093 0.0402 -4.23%
1999-01-20 0 0.189 - 0.193 0.189 0.189 400,000 75,600 0.1890 0.042 - 0.043 0.042 0.042 1,803,916 0.0419 0.00%
1999-01-19 0 0.189 - 0.193 0.189 0.189 484,000 91,476 0.1890 0.042 - 0.043 0.042 0.042 2,182,738 0.0419 0.00%
1999-01-18 0 0.189 0.183 0.189 0.190 0.193 230,000 44,300 0.1926 0.042 0.041 0.042 0.042 0.043 1,037,252 0.0427 -3.57%
1999-01-15 0 0.196 0.190 0.196 - - 0 0 - 0.043 0.042 0.043 - - 0 - 0.00%
1999-01-14 0 0.196 - 0.200 - - 0 0 - 0.043 - 0.044 - - 0 - 0.00%
1999-01-13 0 0.196 0.192 0.200 0.196 0.210 134,000 27,296 0.2037 0.043 0.043 0.044 0.043 0.047 604,312 0.0452 -12.89%
1999-01-12 0 0.225 - 0.226 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-01-11 0 0.225 - 0.225 0.226 0.226 10,000 2,260 0.2260 0.050 - 0.050 0.050 0.050 45,098 0.0501 1.35%
1999-01-08 0 0.222 - 0.226 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1999-01-07 0 0.222 - 0.226 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1999-01-06 0 0.222 - 0.226 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1999-01-05 0 0.222 - 0.226 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1999-01-04 0 0.222 - 0.226 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1998-12-31 0 0.222 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-12-30 0 0.222 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-12-29 0 0.222 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-12-28 0 0.222 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1998-12-24 0 0.222 - 0.226 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1998-12-23 0 0.222 - 0.226 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1998-12-22 0 0.222 - 0.228 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1998-12-21 0 0.222 - 0.230 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1998-12-18 0 0.222 - 0.230 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1998-12-17 0 0.222 0.220 0.230 - - 0 0 - 0.049 0.049 0.051 - - 0 - 0.00%
1998-12-16 0 0.222 0.215 0.226 0.210 0.222 150,000 32,350 0.2157 0.049 0.048 0.050 0.047 0.049 676,468 0.0478 3.26%
1998-12-15 0 0.215 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
1998-12-14 0 0.215 0.215 0.220 - - 0 0 - 0.048 0.048 0.049 - - 0 - 0.00%
1998-12-11 0 0.215 0.208 - - - 0 0 - 0.048 0.046 - - - 0 - 0.00%
1998-12-10 0 0.215 0.211 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
1998-12-09 0 0.215 0.211 - - - 0 0 - 0.048 0.047 - - - 0 - 0.00%
1998-12-08 0 0.215 0.215 - - - 0 0 - 0.048 0.048 - - - 0 - 0.47%
1998-12-07 0 0.214 0.210 0.226 0.214 0.214 100,000 21,400 0.2140 0.047 0.047 0.050 0.047 0.047 450,979 0.0475 -3.60%
1998-12-04 0 0.222 0.222 0.225 0.215 0.222 140,000 30,660 0.2190 0.049 0.049 0.050 0.048 0.049 631,370 0.0486 4.23%
1998-12-03 0 0.213 0.213 0.220 0.208 0.208 42,000 8,736 0.2080 0.047 0.047 0.049 0.046 0.046 189,411 0.0461 6.50%
1998-12-02 0 0.200 0.200 0.208 - - 0 0 - 0.044 0.044 0.046 - - 0 - 3.63%
1998-12-01 0 0.193 0.193 - 0.193 0.193 70,000 13,510 0.1930 0.043 0.043 - 0.043 0.043 315,685 0.0428 0.00%
1998-11-30 0 0.193 0.188 0.193 0.190 0.193 220,000 42,178 0.1917 0.043 0.042 0.043 0.042 0.043 992,154 0.0425 0.52%
1998-11-27 0 0.192 0.192 0.200 0.192 0.192 10,000 1,920 0.1920 0.043 0.043 0.044 0.043 0.043 45,098 0.0426 -2.04%
1998-11-26 0 0.196 0.192 - 0.196 0.200 270,000 53,800 0.1993 0.043 0.043 - 0.043 0.044 1,217,643 0.0442 -2.49%
1998-11-25 0 0.201 0.200 - - - 0 0 - 0.045 0.044 - - - 0 - 0.00%
1998-11-24 0 0.201 0.200 0.210 0.201 0.206 100,000 20,350 0.2035 0.045 0.044 0.047 0.045 0.046 450,979 0.0451 -0.50%
1998-11-23 0 0.202 0.200 0.206 0.202 0.202 100,000 20,200 0.2020 0.045 0.044 0.046 0.045 0.045 450,979 0.0448 -1.94%
1998-11-20 0 0.206 0.203 - 0.206 0.206 100,000 20,600 0.2060 0.046 0.045 - 0.046 0.046 450,979 0.0457 -0.96%
1998-11-19 0 0.208 0.208 0.215 0.208 0.208 92,000 19,136 0.2080 0.046 0.046 0.048 0.046 0.046 414,901 0.0461 -5.45%
1998-11-18 0 0.220 0.210 0.224 - - 0 0 - 0.049 0.047 0.050 - - 0 - 0.00%
1998-11-17 0 0.220 0.210 0.224 0.197 0.220 540,000 113,362 0.2099 0.049 0.047 0.050 0.044 0.049 2,435,286 0.0465 10.00%
1998-11-16 0 0.200 0.197 0.200 0.200 0.202 200,000 40,200 0.2010 0.044 0.044 0.044 0.044 0.045 901,958 0.0446 -4.76%
1998-11-13 0 0.210 - 0.210 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-11-12 0 0.210 - 0.210 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1998-11-11 0 0.210 - 0.216 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1998-11-10 0 0.210 - 0.210 0.210 0.210 100,000 21,000 0.2100 0.047 - 0.047 0.047 0.047 450,979 0.0466 1.94%
1998-11-09 0 0.206 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1998-11-06 0 0.206 - 0.210 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-11-05 0 0.206 - 0.210 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-11-04 0 0.206 - 0.210 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-11-03 0 0.206 - 0.206 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-11-02 0 0.206 - 0.206 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1998-10-30 0 0.206 - 0.210 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-10-29 0 0.206 - 0.210 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1998-10-27 0 0.206 - 0.206 0.190 0.214 140,000 29,000 0.2071 0.046 - 0.046 0.042 0.047 631,370 0.0459 10.75%
1998-10-26 0 0.186 0.186 - - - 0 0 - 0.041 0.041 - - - 0 - 6.29%
1998-10-23 0 0.175 0.175 - - - 0 0 - 0.039 0.039 - - - 0 - 7.36%
1998-10-22 0 0.163 0.160 0.176 0.163 0.165 100,000 16,400 0.1640 0.036 0.035 0.039 0.036 0.037 450,979 0.0364 -5.23%
1998-10-21 0 0.172 0.172 0.185 0.172 0.183 122,000 22,094 0.1811 0.038 0.038 0.041 0.038 0.041 550,194 0.0402 -6.01%
1998-10-20 0 0.183 0.155 0.183 0.159 0.183 22,000 3,810 0.1732 0.041 0.034 0.041 0.035 0.041 99,215 0.0384 18.06%
1998-10-19 0 0.155 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-10-16 0 0.160 0.156 0.164 0.156 0.160 4,000 632 0.1580 0.034 0.034 0.035 0.034 0.034 18,621 0.0339 2.56%
1998-10-15 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-10-14 0 0.156 - 0.156 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1998-10-13 0 0.156 - 0.156 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1998-10-12 0 0.156 - 0.156 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1998-10-09 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-10-08 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-10-07 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-10-05 0 0.156 - 0.160 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1998-09-30 0 0.156 - 0.164 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
1998-09-29 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-28 0 0.156 - 0.160 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1998-09-25 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-24 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-23 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-22 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-21 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-18 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-17 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-16 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-15 0 0.156 - 0.156 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1998-09-14 0 0.156 - 0.160 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1998-09-11 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-10 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-09 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-08 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-07 0 0.156 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-09-04 0 0.156 - 0.159 - - 0 0 - 0.034 - 0.034 - - 0 - 0.00%
1998-09-03 0 0.156 - 0.156 - - 0 0 - 0.034 - 0.034 - - 0 - -2.50%
1998-09-02 0 0.160 - 0.163 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
1998-09-01 0 0.160 - - - - 0 0 - 0.034 - - - - 0 - 0.00%
1998-08-31 0 0.160 - 0.163 - - 0 0 - 0.034 - 0.035 - - 0 - 0.00%
1998-08-28 0 0.160 - 0.160 0.165 0.165 380,000 62,700 0.1650 0.034 - 0.034 0.035 0.035 1,769,001 0.0354 -3.03%
1998-08-27 0 0.165 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-08-26 0 0.165 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-08-25 0 0.165 - 0.169 - - 0 0 - 0.035 - 0.036 - - 0 - 0.00%
1998-08-24 0 0.165 - - - - 0 0 - 0.035 - - - - 0 - 0.00%
1998-08-21 0 0.165 - 0.165 0.165 0.165 100,000 16,500 0.1650 0.035 - 0.035 0.035 0.035 465,527 0.0354 2.48%
1998-08-20 0 0.161 0.158 0.171 0.160 0.165 250,000 40,640 0.1626 0.035 0.034 0.037 0.034 0.035 1,163,817 0.0349 -4.17%
1998-08-19 0 0.168 - 0.168 - - 0 0 - 0.036 - 0.036 - - 0 - -2.33%
1998-08-18 0 0.172 - 0.172 0.180 0.180 100,000 18,000 0.1800 0.037 - 0.037 0.039 0.039 465,527 0.0387 -4.44%
1998-08-14 0 0.180 - 0.185 0.180 0.180 100,000 18,000 0.1800 0.039 - 0.040 0.039 0.039 465,527 0.0387 0.00%
1998-08-13 0 0.180 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-08-12 0 0.180 - 0.180 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
1998-08-11 0 0.180 - 0.180 - - 0 0 - 0.039 - 0.039 - - 0 - 0.00%
1998-08-10 0 0.180 - 0.184 0.180 0.180 112,000 20,160 0.1800 0.039 - 0.040 0.039 0.039 521,390 0.0387 -0.55%
1998-08-07 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-08-06 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-08-05 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-08-04 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-08-03 0 0.181 - 0.185 - - 0 0 - 0.039 - 0.040 - - 0 - 0.00%
1998-07-31 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-30 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-29 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-28 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-27 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-24 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-23 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-22 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-21 0 0.181 - - - - 0 0 - 0.039 - - - - 0 - 0.00%
1998-07-20 0 0.181 - 0.181 - - 0 0 - 0.039 - 0.039 - - 0 - -6.22%
1998-07-17 0 0.193 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-07-16 0 0.193 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-07-15 0 0.193 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-07-14 0 0.193 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-07-13 0 0.193 - - - - 0 0 - 0.041 - - - - 0 - 0.00%
1998-07-10 0 0.193 0.193 - 0.192 0.192 50,000 9,600 0.1920 0.041 0.041 - 0.041 0.041 232,763 0.0412 1.58%
1998-07-09 0 0.190 - 0.190 - - 0 0 - 0.041 - 0.041 - - 0 - -3.06%
1998-07-08 0 0.196 - 0.196 - - 1,350,000 305,776 0.2265 0.042 - 0.042 - - 6,284,609 0.0487 0.00%
1998-07-07 0 0.196 - - - - 0 0 - 0.042 - - - - 0 - 0.00%
1998-07-06 0 0.196 0.195 - - - 0 0 - 0.042 0.042 - - - 0 - 0.00%
1998-07-03 0 0.196 0.196 - 0.196 0.212 450,000 91,060 0.2024 0.042 0.042 - 0.042 0.046 2,094,870 0.0435 -10.91%
1998-07-02 0 0.220 0.220 0.226 0.220 0.250 370,000 82,540 0.2231 0.047 0.047 0.049 0.047 0.054 1,722,449 0.0479 -12.00%
1998-06-30 0 0.250 0.228 0.250 0.190 0.250 2,790,000 631,380 0.2263 0.054 0.049 0.054 0.041 0.054 12,988,193 0.0486 31.58%
1998-06-29 0 0.190 0.180 0.198 0.180 0.194 680,000 128,400 0.1888 0.041 0.039 0.043 0.039 0.042 3,165,581 0.0406 18.75%
1998-06-26 0 0.160 0.170 - - - 0 0 - 0.034 0.037 - - - 0 - 14.29%
1998-06-25 0 0.140 0.140 - - - 0 0 - 0.030 0.030 - - - 0 - 9.37%
1998-06-24 0 0.128 0.120 - - - 0 0 - 0.027 0.026 - - - 0 - 0.00%
1998-06-23 0 0.128 0.125 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1998-06-22 0 0.128 0.126 - - - 0 0 - 0.027 0.027 - - - 0 - 0.00%
1998-06-19 0 0.128 0.128 - - - 0 0 - 0.027 0.027 - - - 0 - 2.40%
1998-06-18 0 0.125 0.125 - 0.122 0.122 2,000 244 0.1220 0.027 0.027 - 0.026 0.026 9,311 0.0262 -3.85%
1998-06-17 0 0.130 0.121 - - - 0 0 - 0.028 0.026 - - - 0 - 0.00%
1998-06-16 0 0.130 0.128 0.162 0.130 0.150 220,000 30,730 0.1397 0.028 0.027 0.035 0.028 0.032 1,024,159 0.0300 -18.75%
1998-06-15 0 0.160 - 0.172 0.160 0.172 70,000 11,560 0.1651 0.034 - 0.037 0.034 0.037 325,869 0.0355 -9.09%
1998-06-12 0 0.176 0.168 - 0.170 0.180 180,000 31,400 0.1744 0.038 0.036 - 0.037 0.039 837,948 0.0375 -7.37%
1998-06-11 0 0.190 0.190 0.200 0.188 0.213 120,000 23,496 0.1958 0.041 0.041 0.043 0.040 0.046 558,632 0.0421 -15.56%
1998-06-10 0 0.225 - 0.225 - - 0 0 - 0.048 - 0.048 - - 0 - -1.75%
1998-06-09 0 0.229 - 0.229 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-06-08 0 0.234 - 0.234 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-06-05 0 0.234 - 0.234 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1998-06-04 0 0.234 - 0.234 0.235 0.235 70,000 16,290 0.2327 0.049 - 0.049 0.049 0.049 332,984 0.0489 -6.40%
1998-06-03 0 0.250 - 0.250 - - 30,000 7,350 0.2450 0.053 - 0.053 - - 142,707 0.0515 0.00%
1998-06-02 0 0.250 - 0.250 - - 0 0 - 0.053 - 0.053 - - 0 - -1.96%
1998-06-01 0 0.255 - 0.265 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1998-05-29 0 0.255 - 0.265 - - 30,000 7,950 0.2650 0.054 - 0.056 - - 142,707 0.0557 0.00%
1998-05-28 0 0.255 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-05-27 0 0.255 - 0.265 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1998-05-26 0 0.255 - 0.265 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1998-05-25 0 0.255 0.200 - - - 0 0 - 0.054 0.042 - - - 0 - 0.00%
1998-05-22 0 0.255 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1998-05-21 0 0.255 - 0.270 - - 0 0 - 0.054 - 0.057 - - 0 - 0.00%
1998-05-20 0 0.255 - - - - 30,000 7,650 0.2550 0.054 - - - - 142,707 0.0536 0.00%
1998-05-19 0 0.255 0.250 0.290 - - 0 0 - 0.054 0.053 0.061 - - 0 - 0.00%
1998-05-18 0 0.255 0.230 - - - 0 0 - 0.054 0.048 - - - 0 - 0.00%
1998-05-15 0 0.255 0.255 0.310 0.250 0.250 20,000 5,000 0.2500 0.054 0.054 0.065 0.053 0.053 95,138 0.0526 -20.31%
1998-05-14 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-05-13 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-05-12 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-05-11 0 0.320 - 0.330 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
1998-05-08 0 0.320 - 0.325 - - 0 0 - 0.067 - 0.068 - - 0 - 0.00%
1998-05-07 0 0.320 - 0.335 - - 0 0 - 0.067 - 0.070 - - 0 - 0.00%
1998-05-06 0 0.320 - 0.320 - - 0 0 - 0.067 - 0.067 - - 0 - 0.00%
1998-05-05 0 0.320 - 0.330 - - 0 0 - 0.067 - 0.069 - - 0 - 0.00%
1998-05-04 0 0.320 - 0.330 - - 30,000 9,750 0.3250 0.067 - 0.069 - - 142,707 0.0683 0.00%
1998-05-01 0 0.320 - 0.320 0.320 0.320 10,000 3,200 0.3200 0.067 - 0.067 0.067 0.067 47,569 0.0673 6.67%
1998-04-30 0 0.300 - 0.320 - - 0 0 - 0.063 - 0.067 - - 0 - 0.00%
1998-04-29 0 0.300 0.265 0.320 0.300 0.300 50,000 15,000 0.3000 0.063 0.056 0.067 0.063 0.063 237,845 0.0631 7.14%
1998-04-28 0 0.280 0.249 0.320 - - 0 0 - 0.059 0.052 0.067 - - 0 - 0.00%
1998-04-27 0 0.280 0.280 0.325 0.270 0.310 58,000 17,120 0.2952 0.059 0.059 0.068 0.057 0.065 275,901 0.0621 -9.68%
1998-04-24 0 0.310 0.250 0.330 0.270 0.315 202,000 63,040 0.3121 0.065 0.053 0.069 0.057 0.066 960,896 0.0656 -1.59%
1998-04-23 0 0.315 0.315 0.330 0.310 0.310 50,000 15,500 0.3100 0.066 0.066 0.069 0.065 0.065 237,845 0.0652 -3.08%
1998-04-22 0 0.325 0.325 0.335 0.310 0.325 1,220,000 385,050 0.3156 0.068 0.068 0.070 0.065 0.068 5,803,430 0.0663 -1.52%
1998-04-21 0 0.330 0.330 - - - 0 0 - 0.069 0.069 - - - 0 - 3.13%
1998-04-20 0 0.320 0.315 - - - 0 0 - 0.067 0.066 - - - 0 - 0.00%
1998-04-17 0 0.320 0.320 - - - 0 0 - 0.067 0.067 - - - 0 - 3.23%
1998-04-16 0 0.310 0.310 - 0.310 0.330 30,000 9,700 0.3233 0.065 0.065 - 0.065 0.069 142,707 0.0680 -11.43%
1998-04-15 0 0.350 0.340 - - - 0 0 - 0.074 0.071 - - - 0 - 0.00%
1998-04-14 0 0.350 0.350 - 0.350 0.350 150,000 52,500 0.3500 0.074 0.074 - 0.074 0.074 713,536 0.0736 -7.89%
1998-04-09 0 0.380 0.350 0.395 - - 0 0 - 0.080 0.074 0.083 - - 0 - 0.00%
1998-04-08 0 0.380 - 0.400 - - 0 0 - 0.080 - 0.084 - - 0 - 0.00%
1998-04-07 0 0.380 - 0.400 - - 0 0 - 0.080 - 0.084 - - 0 - 0.00%
1998-04-03 0 0.380 0.340 0.380 0.380 0.380 42,000 15,960 0.3800 0.080 0.071 0.080 0.080 0.080 199,790 0.0799 8.57%
1998-04-02 0 0.350 0.330 0.410 0.350 0.350 100,000 35,000 0.3500 0.074 0.069 0.086 0.074 0.074 475,691 0.0736 -14.63%
1998-04-01 0 0.410 - 0.410 - - 0 0 - 0.086 - 0.086 - - 0 - -2.38%
1998-03-31 0 0.420 0.360 0.420 0.380 0.420 932,000 361,750 0.3881 0.088 0.076 0.088 0.080 0.088 4,433,440 0.0816 13.51%
1998-03-30 0 0.370 0.350 0.380 0.370 0.375 800,000 298,500 0.3731 0.078 0.074 0.080 0.078 0.079 3,805,528 0.0784 -1.33%
1998-03-27 0 0.375 0.375 0.385 0.375 0.380 666,000 252,750 0.3795 0.079 0.079 0.081 0.079 0.080 3,168,102 0.0798 2.74%
1998-03-26 0 0.365 0.365 0.380 0.365 0.380 5,170,000 1,864,300 0.3606 0.077 0.077 0.080 0.077 0.080 24,593,223 0.0758 -8.75%
1998-03-25 0 0.400 0.360 0.400 0.360 0.400 150,000 56,400 0.3760 0.084 0.076 0.084 0.076 0.084 713,536 0.0790 14.29%
1998-03-24 0 0.350 0.350 0.375 0.330 0.380 252,000 94,160 0.3737 0.074 0.074 0.079 0.069 0.080 1,198,741 0.0785 -5.41%
1998-03-23 0 0.370 - 0.380 - - 0 0 - 0.078 - 0.080 - - 0 - 0.00%
1998-03-20 0 0.370 0.360 0.380 0.350 0.370 100,000 36,000 0.3600 0.078 0.076 0.080 0.074 0.078 475,691 0.0757 12.12%
1998-03-19 0 0.330 0.330 - - - 0 0 - 0.069 0.069 - - - 0 - 0.00%
1998-03-18 0 0.330 0.320 - - - 0 0 - 0.069 0.067 - - - 0 - 0.00%
1998-03-17 0 0.330 0.320 0.380 - - 0 0 - 0.069 0.067 0.080 - - 0 - 0.00%
1998-03-16 0 0.330 0.330 0.380 0.330 0.360 168,000 59,040 0.3514 0.069 0.069 0.080 0.069 0.076 799,161 0.0739 -13.16%
1998-03-13 0 0.380 0.340 0.380 0.340 0.380 270,000 99,600 0.3689 0.080 0.071 0.080 0.071 0.080 1,284,366 0.0775 22.58%
1998-03-12 0 0.310 0.310 0.330 0.305 0.340 10,220,000 3,171,850 0.3104 0.065 0.065 0.069 0.064 0.071 48,615,616 0.0652 -11.43%
1998-03-11 0 0.350 0.350 0.400 0.350 0.390 110,000 42,500 0.3864 0.074 0.074 0.084 0.074 0.082 523,260 0.0812 -5.41%
1998-03-10 0 0.370 0.370 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
1998-03-09 0 0.370 0.370 - - - 0 0 - 0.078 0.078 - - - 0 - 0.00%
1998-03-06 0 0.370 0.370 0.390 0.370 0.370 30,000 11,100 0.3700 0.078 0.078 0.082 0.078 0.078 142,707 0.0778 5.71%
1998-03-05 0 0.350 0.350 0.370 0.350 0.380 600,000 216,500 0.3608 0.074 0.074 0.078 0.074 0.080 2,854,146 0.0759 -10.26%
1998-03-04 0 0.390 0.385 0.410 0.385 0.400 260,000 101,900 0.3919 0.082 0.081 0.086 0.081 0.084 1,236,797 0.0824 -9.30%
1998-03-03 0 0.430 0.420 0.430 0.430 0.430 50,000 21,500 0.4300 0.090 0.088 0.090 0.090 0.090 237,845 0.0904 1.18%
1998-03-02 0 0.425 0.420 0.440 0.380 0.425 750,000 312,500 0.4167 0.089 0.088 0.092 0.080 0.089 3,567,682 0.0876 -5.56%
1998-02-27 0 0.450 0.435 0.450 0.450 0.475 1,340,000 616,550 0.4601 0.095 0.091 0.095 0.095 0.100 6,374,259 0.0967 0.00%
1998-02-26 0 0.450 0.450 0.460 0.420 0.480 2,920,000 1,301,900 0.4459 0.095 0.095 0.097 0.088 0.101 13,890,176 0.0937 7.14%
1998-02-25 0 0.420 0.420 0.435 0.400 0.430 1,776,000 726,790 0.4092 0.088 0.088 0.091 0.084 0.090 8,448,272 0.0860 -4.55%
1998-02-24 0 0.440 0.440 0.460 0.440 0.440 350,000 154,000 0.4400 0.092 0.092 0.097 0.092 0.092 1,664,918 0.0925 -8.33%
1998-02-23 0 0.480 0.450 0.490 0.420 0.480 940,000 417,400 0.4440 0.101 0.095 0.103 0.088 0.101 4,471,495 0.0933 2.13%
1998-02-20 0 0.470 0.450 - 0.450 0.470 160,000 73,900 0.4619 0.099 0.095 - 0.095 0.099 761,106 0.0971 4.44%
1998-02-19 0 0.450 0.440 0.480 0.450 0.480 420,000 190,300 0.4531 0.095 0.092 0.101 0.095 0.101 1,997,902 0.0952 -4.26%
1998-02-18 0 0.470 0.470 - 0.430 0.450 80,000 35,000 0.4375 0.099 0.099 - 0.090 0.095 380,553 0.0920 0.00%
1998-02-17 0 0.470 0.450 0.500 0.450 0.480 300,000 140,600 0.4687 0.099 0.095 0.105 0.095 0.101 1,427,073 0.0985 -2.08%
1998-02-16 0 0.480 - 0.480 - - 0 0 - 0.101 - 0.101 - - 0 - -4.00%
1998-02-13 0 0.500 0.500 - 0.470 0.490 60,000 28,600 0.4767 0.105 0.105 - 0.099 0.103 285,415 0.1002 2.04%
1998-02-12 0 0.490 0.490 0.500 0.490 0.500 82,000 40,630 0.4955 0.103 0.103 0.105 0.103 0.105 390,067 0.1042 -7.55%
1998-02-11 0 0.530 - 0.540 0.530 0.530 350,000 185,500 0.5300 0.111 - 0.114 0.111 0.111 1,664,918 0.1114 -5.36%
1998-02-10 0 0.560 - 0.560 - - 0 0 - 0.118 - 0.118 - - 0 - -3.45%
1998-02-09 0 0.580 0.580 0.600 0.500 0.580 1,140,000 588,300 0.5161 0.122 0.122 0.126 0.105 0.122 5,422,877 0.1085 -6.45%
1998-02-06 0 0.620 - 0.620 - - 0 0 - 0.130 - 0.130 - - 0 - -1.59%
1998-02-05 0 0.630 - 0.630 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
1998-02-04 0 0.630 - 0.640 - - 0 0 - 0.132 - 0.135 - - 0 - 0.00%
1998-02-03 0 0.630 - 0.650 - - 0 0 - 0.132 - 0.137 - - 0 - 0.00%
1998-02-02 0 0.630 - 0.640 - - 0 0 - 0.132 - 0.135 - - 0 - 0.00%
1998-01-27 0 0.630 - 0.670 0.570 0.630 90,000 54,900 0.6100 0.132 - 0.141 0.120 0.132 428,122 0.1282 18.87%
1998-01-26 0 0.530 - 0.530 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1998-01-23 0 0.530 - 0.530 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1998-01-22 0 0.530 - 0.530 - - 0 0 - 0.111 - 0.111 - - 0 - -3.64%
1998-01-21 0 0.550 - 0.550 - - 0 0 - 0.116 - 0.116 - - 0 - -3.51%
1998-01-20 0 0.570 0.570 - 0.520 0.520 70,000 36,400 0.5200 0.120 0.120 - 0.109 0.109 332,984 0.1093 9.62%
1998-01-19 0 0.520 - 0.520 - - 0 0 - 0.109 - 0.109 - - 0 - -1.89%
1998-01-16 0 0.530 - 0.530 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
1998-01-15 0 0.530 - 0.530 - - 496,000 248,000 0.5000 0.111 - 0.111 - - 2,359,427 0.1051 0.00%
1998-01-14 0 0.530 0.530 0.540 0.460 0.480 70,000 32,600 0.4657 0.111 0.111 0.114 0.097 0.101 332,984 0.0979 15.22%
1998-01-13 0 0.460 0.460 0.520 0.460 0.490 150,000 69,600 0.4640 0.097 0.097 0.109 0.097 0.103 713,536 0.0975 -13.21%
1998-01-12 0 0.530 - 0.530 - - 0 0 - 0.111 - 0.111 - - 0 - -8.62%
1998-01-09 0 0.580 0.580 0.590 0.500 0.580 300,000 161,500 0.5383 0.122 0.122 0.124 0.105 0.122 1,427,073 0.1132 -6.45%
1998-01-08 0 0.620 - 0.620 0.620 0.620 150,000 93,000 0.6200 0.130 - 0.130 0.130 0.130 713,536 0.1303 -1.59%
1998-01-07 0 0.630 - 0.630 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
1998-01-06 0 0.630 - 0.630 - - 0 0 - 0.132 - 0.132 - - 0 - 0.00%
1998-01-05 0 0.630 0.630 0.650 0.630 0.630 50,000 31,500 0.6300 0.132 0.132 0.137 0.132 0.132 237,845 0.1324 0.00%
1998-01-02 0 0.630 - 0.650 - - 0 0 - 0.132 - 0.137 - - 0 - 0.00%
1997-12-31 0 0.630 - 0.650 - - 0 0 - 0.132 - 0.137 - - 0 - 0.00%
1997-12-30 0 0.630 - 0.650 0.630 0.630 100,000 63,000 0.6300 0.132 - 0.137 0.132 0.132 475,691 0.1324 0.00%
1997-12-29 0 0.630 0.630 0.650 0.630 0.630 160,000 100,800 0.6300 0.132 0.132 0.137 0.132 0.132 761,106 0.1324 5.00%
1997-12-24 0 0.600 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
1997-12-23 0 0.600 0.560 - 0.600 0.600 80,000 48,000 0.6000 0.126 0.118 - 0.126 0.126 380,553 0.1261 3.45%
1997-12-22 0 0.580 0.560 0.600 0.580 0.580 200,000 116,000 0.5800 0.122 0.118 0.126 0.122 0.122 951,382 0.1219 -3.33%
1997-12-19 0 0.600 0.600 0.620 0.600 0.600 90,000 54,000 0.6000 0.126 0.126 0.130 0.126 0.126 428,122 0.1261 -6.25%
1997-12-18 0 0.640 0.600 0.640 0.640 0.640 100,000 64,000 0.6400 0.135 0.126 0.135 0.135 0.135 475,691 0.1345 0.00%
1997-12-17 0 0.640 0.600 0.640 - - 0 0 - 0.135 0.126 0.135 - - 0 - -1.54%
1997-12-16 0 0.650 - 0.650 - - 0 0 - 0.137 - 0.137 - - 0 - -1.52%
1997-12-15 0 0.660 0.570 0.660 0.650 0.660 400,000 263,000 0.6575 0.139 0.120 0.139 0.137 0.139 1,902,764 0.1382 0.00%
1997-12-12 0 0.660 - 0.660 0.660 0.660 600,000 396,000 0.6600 0.139 - 0.139 0.139 0.139 2,854,146 0.1387 -2.94%
1997-12-11 0 0.680 - 0.680 0.680 0.680 30,000 20,400 0.6800 0.143 - 0.143 0.143 0.143 142,707 0.1429 -1.45%
1997-12-10 0 0.690 - - 0.680 0.690 74,000 50,820 0.6868 0.145 - - 0.143 0.145 352,011 0.1444 6.15%
1997-12-09 0 0.650 - 0.650 0.650 0.650 50,000 32,500 0.6500 0.137 - 0.137 0.137 0.137 237,845 0.1366 -2.99%
1997-12-08 0 0.670 0.640 - 0.670 0.680 130,000 87,400 0.6723 0.141 0.135 - 0.141 0.143 618,398 0.1413 -1.47%
1997-12-05 0 0.680 - 0.680 0.680 0.680 50,000 34,000 0.6800 0.143 - 0.143 0.143 0.143 237,845 0.1429 0.00%
1997-12-04 0 0.680 - 0.680 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1997-12-03 0 0.680 - 0.680 - - 20,000 13,600 0.6800 0.143 - 0.143 - - 95,138 0.1429 0.00%
1997-12-02 0 0.680 - 0.680 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1997-12-01 0 0.680 - 0.680 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1997-11-28 0 0.680 - 0.680 - - 0 0 - 0.143 - 0.143 - - 0 - -1.45%
1997-11-27 0 0.690 0.650 0.700 0.610 0.690 590,000 386,900 0.6558 0.145 0.137 0.147 0.128 0.145 2,806,577 0.1379 13.11%
1997-11-26 0 0.610 0.610 0.700 0.610 0.710 326,000 212,640 0.6523 0.128 0.128 0.147 0.128 0.149 1,550,753 0.1371 -12.86%
1997-11-25 0 0.700 - 0.700 - - 0 0 - 0.147 - 0.147 - - 0 - -2.78%
1997-11-24 0 0.720 0.680 0.720 0.720 0.720 20,000 14,400 0.7200 0.151 0.143 0.151 0.151 0.151 95,138 0.1514 2.86%
1997-11-21 0 0.700 - 0.700 0.700 0.700 100,000 70,000 0.7000 0.147 - 0.147 0.147 0.147 475,691 0.1472 -2.78%
1997-11-20 0 0.720 - 0.720 0.700 0.720 60,000 43,000 0.7167 0.151 - 0.151 0.147 0.151 285,415 0.1507 5.88%
1997-11-19 0 0.680 - 0.700 0.660 0.680 70,000 46,600 0.6657 0.143 - 0.147 0.139 0.143 332,984 0.1399 0.00%
1997-11-18 0 0.680 - 0.680 - - 20,000 13,000 0.6500 0.143 - 0.143 - - 95,138 0.1366 -2.86%
1997-11-17 0 0.700 - 0.700 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
1997-11-14 0 0.700 0.660 0.700 - - 0 0 - 0.147 0.139 0.147 - - 0 - 0.00%
1997-11-13 0 0.700 0.660 0.700 - - 0 0 - 0.147 0.139 0.147 - - 0 - -2.78%
1997-11-12 0 0.720 0.620 0.720 0.640 0.720 54,000 36,480 0.6756 0.151 0.130 0.151 0.135 0.151 256,873 0.1420 1.41%
1997-11-11 0 0.710 - 0.710 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1997-11-10 0 0.710 - 0.720 - - 0 0 - 0.149 - 0.151 - - 0 - 0.00%
1997-11-07 0 0.710 0.650 0.710 0.680 0.710 1,286,000 910,760 0.7082 0.149 0.137 0.149 0.143 0.149 6,117,386 0.1489 0.00%
1997-11-06 0 0.710 0.680 0.720 0.680 0.710 130,000 89,700 0.6900 0.149 0.143 0.151 0.143 0.149 618,398 0.1451 1.43%
1997-11-05 0 0.700 0.620 0.720 0.700 0.710 230,000 161,500 0.7022 0.147 0.130 0.151 0.147 0.149 1,094,089 0.1476 2.94%
1997-11-04 0 0.680 0.650 0.720 0.650 0.720 830,000 573,700 0.6912 0.143 0.137 0.151 0.137 0.151 3,948,235 0.1453 -5.56%
1997-11-03 0 0.720 0.690 0.720 0.720 0.770 436,000 320,420 0.7349 0.151 0.145 0.151 0.151 0.162 2,074,013 0.1545 -4.00%
1997-10-31 0 0.750 - 0.750 0.670 0.750 470,000 334,500 0.7117 0.158 - 0.158 0.141 0.158 2,235,748 0.1496 1.35%
1997-10-30 0 0.740 - 0.750 0.670 0.740 460,000 323,400 0.7030 0.156 - 0.158 0.141 0.156 2,188,178 0.1478 4.23%
1997-10-29 0 0.710 0.550 0.710 0.680 0.750 720,000 515,600 0.7161 0.149 0.116 0.149 0.143 0.158 3,424,975 0.1505 -8.97%
1997-10-28 0 0.780 - 0.780 0.780 0.780 50,000 39,000 0.7800 0.164 - 0.164 0.164 0.164 237,845 0.1640 -1.27%
1997-10-27 0 0.790 - 0.790 0.800 0.800 130,000 104,000 0.8000 0.166 - 0.166 0.168 0.168 618,398 0.1682 0.00%
1997-10-24 0 0.800 - 0.800 0.800 0.830 100,000 81,500 0.8150 0.166 - 0.166 0.166 0.172 481,712 0.1692 -3.61%
1997-10-23 0 0.830 - 0.830 - - 0 0 - 0.172 - 0.172 - - 0 - -1.19%
1997-10-22 0 0.840 - 0.840 0.840 0.850 320,000 270,500 0.8453 0.174 - 0.174 0.174 0.176 1,541,480 0.1755 5.00%
1997-10-21 0 0.800 0.760 0.830 0.800 0.880 290,000 247,100 0.8521 0.166 0.158 0.172 0.166 0.183 1,396,966 0.1769 -11.11%
1997-10-20 0 0.900 0.870 0.900 0.880 0.900 350,000 314,000 0.8971 0.187 0.181 0.187 0.183 0.187 1,685,993 0.1862 -6.25%
1997-10-17 0 0.960 0.800 0.960 0.900 0.960 164,000 149,280 0.9102 0.199 0.166 0.199 0.187 0.199 790,008 0.1890 3.23%
1997-10-16 0 0.930 0.900 0.990 0.930 0.930 130,000 120,900 0.9300 0.193 0.187 0.206 0.193 0.193 626,226 0.1931 -4.12%
1997-10-15 0 0.970 - 0.970 0.980 0.980 20,000 19,600 0.9800 0.201 - 0.201 0.203 0.203 96,342 0.2034 -6.73%
1997-10-14 0 1.040 0.990 1.040 0.950 1.040 148,000 147,560 0.9970 0.216 0.206 0.216 0.197 0.216 712,934 0.2070 -0.95%
1997-10-13 0 1.050 - 1.090 - - 0 0 - 0.218 - 0.226 - - 0 - 0.00%
1997-10-09 0 1.050 - 1.050 - - 20,000 20,000 1.0000 0.218 - 0.218 - - 96,342 0.2076 -0.94%
1997-10-08 0 1.060 1.050 1.090 1.060 1.080 180,000 192,200 1.0678 0.220 0.218 0.226 0.220 0.224 867,082 0.2217 -3.64%
1997-10-07 0 1.100 1.090 1.100 1.100 1.150 196,000 218,340 1.1140 0.228 0.226 0.228 0.228 0.239 944,156 0.2313 -5.17%
1997-10-06 0 1.160 1.160 1.180 1.160 1.200 718,000 849,880 1.1837 0.241 0.241 0.245 0.241 0.249 3,458,695 0.2457 -2.52%
1997-10-03 0 1.190 1.160 1.190 - - 0 0 - 0.247 0.241 0.247 - - 0 - -0.83%
1997-09-30 0 1.200 1.190 1.200 1.170 1.200 918,000 1,077,280 1.1735 0.249 0.247 0.249 0.243 0.249 4,422,120 0.2436 1.69%
1997-09-29 0 1.180 1.170 1.190 1.170 1.190 1,532,000 1,808,540 1.1805 0.245 0.243 0.247 0.243 0.247 7,379,833 0.2451 0.00%
1997-09-26 0 1.180 1.170 1.190 1.180 1.190 840,000 996,200 1.1860 0.245 0.243 0.247 0.245 0.247 4,046,384 0.2462 0.00%
1997-09-25 0 1.180 1.160 1.180 1.160 1.180 732,000 851,880 1.1638 0.245 0.241 0.245 0.241 0.245 3,526,135 0.2416 0.85%
1997-09-24 0 1.170 1.170 1.180 1.160 1.170 1,140,000 1,333,020 1.1693 0.243 0.243 0.245 0.241 0.243 5,491,521 0.2427 0.00%
1997-09-23 0 1.170 1.170 1.190 1.140 1.170 1,014,000 1,176,760 1.1605 0.243 0.243 0.247 0.237 0.243 4,884,563 0.2409 0.86%
1997-09-22 0 1.160 1.140 1.160 1.150 1.200 364,000 425,700 1.1695 0.241 0.237 0.241 0.239 0.249 1,753,433 0.2428 -4.13%
1997-09-19 0 1.210 1.210 1.230 1.200 1.250 876,000 1,069,760 1.2212 0.251 0.251 0.255 0.249 0.259 4,219,800 0.2535 -3.20%
1997-09-18 0 1.250 1.220 1.250 1.230 1.270 970,000 1,204,820 1.2421 0.259 0.253 0.259 0.255 0.264 4,672,610 0.2578 -1.57%
1997-09-16 0 1.270 1.250 1.270 1.240 1.270 1,184,000 1,484,600 1.2539 0.264 0.259 0.264 0.257 0.264 5,703,474 0.2603 0.00%
1997-09-15 0 1.270 1.260 1.270 1.260 1.320 1,916,000 2,449,320 1.2784 0.264 0.262 0.264 0.262 0.274 9,229,609 0.2654 1.60%
1997-09-12 0 1.250 1.250 1.260 1.210 1.270 1,874,000 2,326,540 1.2415 0.259 0.259 0.262 0.251 0.264 9,027,290 0.2577 1.63%
1997-09-11 0 1.230 1.210 1.250 1.200 1.250 2,016,000 2,488,720 1.2345 0.255 0.251 0.259 0.249 0.259 9,711,321 0.2563 -3.15%
1997-09-10 0 1.270 1.260 1.270 1.170 1.290 5,500,000 6,873,560 1.2497 0.264 0.262 0.264 0.243 0.268 26,494,180 0.2594 7.63%
1997-09-09 0 1.180 1.170 1.180 1.150 1.180 1,042,000 1,216,080 1.1671 0.245 0.243 0.245 0.239 0.245 5,019,443 0.2423 2.61%
1997-09-08 0 1.150 1.140 1.150 1.130 1.200 880,000 1,033,880 1.1749 0.239 0.237 0.239 0.235 0.249 4,239,069 0.2439 2.68%
1997-09-05 0 1.120 1.120 1.160 1.100 1.160 1,270,000 1,423,220 1.1206 0.233 0.233 0.241 0.228 0.241 6,117,747 0.2326 -2.61%
1997-09-04 0 1.150 1.130 1.150 1.130 1.280 3,286,000 3,854,600 1.1730 0.239 0.235 0.239 0.235 0.266 15,829,068 0.2435 -1.71%
1997-09-03 0 1.170 1.170 1.200 1.100 1.220 3,540,000 4,166,760 1.1771 0.243 0.243 0.249 0.228 0.253 17,052,618 0.2443 8.33%
1997-09-02 0 1.080 1.080 1.090 1.070 1.260 1,986,000 2,220,360 1.1180 0.224 0.224 0.226 0.222 0.262 9,566,808 0.2321 -9.24%
1997-09-01 0 1.190 1.180 1.200 1.190 1.460 11,068,000 14,567,440 1.3162 0.247 0.245 0.249 0.247 0.303 53,315,925 0.2732 6.25%
1997-08-29 1 1.120 - - - - 0 0 - 0.233 - - - - 0 - 0.00%
1997-08-28 1 1.120 1.120 1.160 1.060 1.110 230,000 249,800 1.0861 0.233 0.233 0.241 0.220 0.230 1,107,938 0.2255 5.66%
1997-08-27 0 1.060 1.050 1.060 1.000 1.060 2,414,000 2,491,960 1.0323 0.220 0.218 0.220 0.208 0.220 11,628,537 0.2143 3.92%
1997-08-26 0 1.020 1.000 1.020 0.980 1.020 988,000 976,500 0.9884 0.212 0.208 0.212 0.203 0.212 4,759,318 0.2052 5.15%
1997-08-25 0 0.970 0.960 0.970 0.960 0.980 560,000 540,600 0.9654 0.201 0.199 0.201 0.199 0.203 2,697,589 0.2004 -1.02%
1997-08-22 0 0.980 0.970 0.990 0.970 1.000 970,000 947,700 0.9770 0.203 0.201 0.206 0.201 0.208 4,672,610 0.2028 1.03%
1997-08-21 0 0.970 0.970 0.990 0.960 0.980 280,000 272,900 0.9746 0.201 0.201 0.206 0.199 0.203 1,348,795 0.2023 0.00%
1997-08-20 0 0.970 0.970 0.980 0.960 0.980 380,000 368,700 0.9703 0.201 0.201 0.203 0.199 0.203 1,830,507 0.2014 2.11%
1997-08-19 0 0.950 0.950 0.960 0.940 0.960 762,000 724,620 0.9509 0.197 0.197 0.199 0.195 0.199 3,670,648 0.1974 -4.04%
1997-08-15 0 0.990 0.970 0.990 0.970 1.020 916,000 915,120 0.9990 0.206 0.201 0.206 0.201 0.212 4,412,485 0.2074 -1.00%
1997-08-14 0 1.000 1.000 1.010 0.980 1.030 2,810,000 2,799,800 0.9964 0.208 0.208 0.210 0.203 0.214 13,536,118 0.2068 2.04%
1997-08-13 0 0.980 0.970 1.000 0.950 0.980 190,000 184,200 0.9695 0.203 0.201 0.208 0.197 0.203 915,253 0.2013 2.08%
1997-08-12 0 0.960 0.960 0.970 0.960 0.980 550,000 534,700 0.9722 0.199 0.199 0.201 0.199 0.203 2,649,418 0.2018 -2.04%
1997-08-11 0 0.980 0.980 0.990 0.960 0.980 660,000 641,500 0.9720 0.203 0.203 0.206 0.199 0.203 3,179,302 0.2018 -1.01%
1997-08-08 0 0.990 0.980 0.990 0.970 1.000 386,000 382,280 0.9904 0.206 0.203 0.206 0.201 0.208 1,859,410 0.2056 0.00%
1997-08-07 0 0.990 0.980 1.000 0.980 1.030 1,540,000 1,556,800 1.0109 0.206 0.203 0.208 0.203 0.214 7,418,370 0.2099 0.00%
1997-08-06 0 0.990 0.980 0.990 0.980 1.000 560,000 554,000 0.9893 0.206 0.203 0.206 0.203 0.208 2,697,589 0.2054 -1.00%
1997-08-05 0 1.000 0.990 1.000 1.000 1.000 442,000 442,000 1.0000 0.208 0.206 0.208 0.208 0.208 2,129,169 0.2076 1.01%
1997-08-04 0 0.990 0.980 0.990 0.980 1.000 214,000 210,900 0.9855 0.206 0.203 0.206 0.203 0.208 1,030,864 0.2046 -1.98%
1997-08-01 0 1.010 1.010 1.020 0.990 1.020 1,024,000 1,025,500 1.0015 0.210 0.210 0.212 0.206 0.212 4,932,735 0.2079 1.00%
1997-07-31 0 1.000 1.000 1.020 1.000 1.030 836,000 847,980 1.0143 0.208 0.208 0.212 0.208 0.214 4,027,115 0.2106 -0.99%
1997-07-30 0 1.010 1.010 1.020 1.000 1.010 2,188,000 2,191,700 1.0017 0.210 0.210 0.212 0.208 0.210 10,539,867 0.2079 0.00%
1997-07-29 0 1.010 0.990 1.010 0.990 1.010 694,000 693,080 0.9987 0.210 0.206 0.210 0.206 0.210 3,343,084 0.2073 3.06%
1997-07-28 0 0.980 0.980 1.000 0.960 0.990 374,000 367,820 0.9835 0.203 0.203 0.208 0.199 0.206 1,801,604 0.2042 -1.01%
1997-07-25 0 0.990 0.980 0.990 0.940 1.020 864,000 856,360 0.9912 0.206 0.203 0.206 0.195 0.212 4,161,995 0.2058 3.13%
1997-07-24 0 0.960 0.960 0.970 0.960 0.970 572,000 549,820 0.9612 0.199 0.199 0.201 0.199 0.201 2,755,395 0.1995 -1.03%
1997-07-23 0 0.970 0.970 0.980 0.950 0.970 542,000 518,100 0.9559 0.201 0.201 0.203 0.197 0.201 2,610,881 0.1984 3.19%
1997-07-22 0 0.940 0.930 0.940 0.940 0.960 420,000 399,600 0.9514 0.195 0.193 0.195 0.195 0.199 2,023,192 0.1975 -2.08%
1997-07-21 0 0.960 0.950 0.970 0.950 0.980 370,000 353,400 0.9551 0.199 0.197 0.201 0.197 0.203 1,782,336 0.1983 0.00%
1997-07-18 0 0.960 0.950 0.960 0.930 0.960 616,000 581,480 0.9440 0.199 0.197 0.199 0.193 0.199 2,967,348 0.1960 3.23%
1997-07-17 0 0.930 0.930 0.950 0.930 0.930 50,000 46,500 0.9300 0.193 0.193 0.197 0.193 0.193 240,856 0.1931 -2.11%
1997-07-16 0 0.950 0.950 0.960 0.940 0.960 324,000 308,760 0.9530 0.197 0.197 0.199 0.195 0.199 1,560,748 0.1978 -3.06%
1997-07-15 0 0.980 0.970 1.000 0.940 0.980 320,000 304,120 0.9504 0.203 0.201 0.208 0.195 0.203 1,541,480 0.1973 3.16%
1997-07-14 0 0.950 0.940 0.960 0.940 1.000 404,000 386,020 0.9555 0.197 0.195 0.199 0.195 0.208 1,946,118 0.1984 1.06%
1997-07-11 0 0.940 0.940 0.950 0.930 0.950 326,000 308,380 0.9460 0.195 0.195 0.197 0.193 0.197 1,570,382 0.1964 -1.05%
1997-07-10 0 0.950 0.940 0.950 0.960 0.970 100,000 96,600 0.9660 0.197 0.195 0.197 0.199 0.201 481,712 0.2005 -2.06%
1997-07-09 0 0.970 0.930 0.970 0.940 0.970 700,000 668,500 0.9550 0.201 0.193 0.201 0.195 0.201 3,371,987 0.1983 4.30%
1997-07-08 0 0.930 0.930 0.950 0.930 0.950 260,000 244,600 0.9408 0.193 0.193 0.197 0.193 0.197 1,252,452 0.1953 -1.06%
1997-07-07 0 0.940 0.920 0.940 0.900 0.940 354,000 321,160 0.9072 0.195 0.191 0.195 0.187 0.195 1,705,262 0.1883 1.08%
1997-07-04 0 0.930 0.930 0.940 0.920 0.940 518,000 480,880 0.9283 0.193 0.193 0.195 0.191 0.195 2,495,270 0.1927 0.00%
1997-07-03 0 0.930 0.930 0.940 0.920 0.940 454,000 422,120 0.9298 0.193 0.193 0.195 0.191 0.195 2,186,974 0.1930 -1.06%
1997-06-27 0 0.940 0.940 0.950 0.930 0.960 646,000 607,440 0.9403 0.195 0.195 0.197 0.193 0.199 3,111,862 0.1952 -2.08%
1997-06-26 0 0.960 0.960 0.970 0.960 0.960 50,000 48,000 0.9600 0.199 0.199 0.201 0.199 0.199 240,856 0.1993 -1.03%
1997-06-25 0 0.970 0.970 0.980 0.960 0.980 408,000 394,260 0.9663 0.201 0.201 0.203 0.199 0.203 1,965,386 0.2006 1.04%
1997-06-24 0 0.960 0.960 0.980 0.950 0.960 242,000 231,520 0.9567 0.199 0.199 0.203 0.197 0.199 1,165,744 0.1986 0.00%
1997-06-23 0 0.960 0.960 0.970 0.940 0.970 506,000 486,360 0.9612 0.199 0.199 0.201 0.195 0.201 2,437,465 0.1995 -4.95%
1997-06-20 0 1.010 1.010 1.020 1.000 1.020 612,000 614,440 1.0040 0.210 0.210 0.212 0.208 0.212 2,948,080 0.2084 1.00%
1997-06-19 0 1.000 1.000 1.020 0.990 1.000 486,000 483,580 0.9950 0.208 0.208 0.212 0.206 0.208 2,341,122 0.2066 -0.99%
1997-06-18 0 1.010 - 1.020 1.010 1.020 350,000 354,100 1.0117 0.210 - 0.212 0.210 0.212 1,685,993 0.2100 -0.98%
1997-06-17 0 1.020 1.020 1.040 1.020 1.080 200,000 208,300 1.0415 0.212 0.212 0.216 0.212 0.224 963,425 0.2162 -0.97%
1997-06-16 0 1.070 1.060 1.070 1.040 1.100 378,000 405,440 1.0726 0.214 0.212 0.214 0.208 0.220 1,891,586 0.2143 3.88%
1997-06-13 0 1.030 1.020 1.040 1.000 1.040 572,000 587,380 1.0269 0.206 0.204 0.208 0.200 0.208 2,862,400 0.2052 -0.96%
1997-06-12 0 1.040 1.040 1.060 1.030 1.060 1,732,000 1,817,060 1.0491 0.208 0.208 0.212 0.206 0.212 8,667,268 0.2096 -2.80%
1997-06-11 0 1.070 1.070 1.080 1.060 1.080 746,000 798,880 1.0709 0.214 0.214 0.216 0.212 0.216 3,733,131 0.2140 -0.93%
1997-06-10 0 1.080 - 1.110 1.080 1.120 836,000 919,840 1.1003 0.216 - 0.222 0.216 0.224 4,183,508 0.2199 -4.42%
1997-06-06 0 1.130 1.130 1.140 1.120 1.180 1,182,000 1,342,920 1.1361 0.226 0.226 0.228 0.224 0.236 5,914,960 0.2270 -3.42%
1997-06-05 0 1.170 1.160 1.170 1.130 1.220 3,842,000 4,504,200 1.1724 0.234 0.232 0.234 0.226 0.244 19,226,123 0.2343 0.00%
1997-06-04 0 1.170 1.160 1.180 1.140 1.250 13,664,000 16,230,300 1.1878 0.234 0.232 0.236 0.228 0.250 68,377,340 0.2374 8.33%
1997-06-03 0 1.080 1.050 1.080 1.050 1.080 1,254,000 1,329,900 1.0605 0.216 0.210 0.216 0.210 0.216 6,275,262 0.2119 1.89%
1997-06-02 0 1.060 1.050 1.070 1.050 1.090 440,000 468,740 1.0653 0.212 0.210 0.214 0.210 0.218 2,201,846 0.2129 0.00%
1997-05-30 0 1.060 1.060 1.070 1.060 1.060 110,000 116,600 1.0600 0.212 0.212 0.214 0.212 0.212 550,462 0.2118 -0.93%
1997-05-29 0 1.070 1.060 1.070 1.040 1.070 2,466,000 2,589,660 1.0501 0.214 0.212 0.214 0.208 0.214 12,340,348 0.2099 0.94%
1997-05-28 0 1.060 1.060 1.070 1.060 1.080 240,000 256,000 1.0667 0.212 0.212 0.214 0.212 0.216 1,201,007 0.2132 0.00%
1997-05-27 0 1.060 1.060 1.070 1.050 1.100 886,000 954,440 1.0772 0.212 0.212 0.214 0.210 0.220 4,433,718 0.2153 -2.75%
1997-05-26 0 1.090 1.070 1.090 1.070 1.150 1,258,000 1,404,420 1.1164 0.218 0.214 0.218 0.214 0.230 6,295,279 0.2231 -1.80%
1997-05-23 0 1.110 1.090 1.120 1.050 1.110 1,560,000 1,685,700 1.0806 0.222 0.218 0.224 0.210 0.222 7,806,546 0.2159 5.71%
1997-05-22 0 1.050 1.040 1.070 1.040 1.050 302,000 316,840 1.0491 0.210 0.208 0.214 0.208 0.210 1,511,267 0.2097 -1.87%
1997-05-21 0 1.070 1.050 1.070 1.040 1.070 138,000 147,000 1.0652 0.214 0.210 0.214 0.208 0.214 690,579 0.2129 0.94%
1997-05-20 0 1.060 1.060 1.070 1.040 1.070 702,000 744,840 1.0610 0.212 0.212 0.214 0.208 0.214 3,512,946 0.2120 0.00%
1997-05-19 0 1.060 1.060 1.070 1.050 1.060 250,000 263,800 1.0552 0.212 0.212 0.214 0.210 0.212 1,251,049 0.2109 -0.93%
1997-05-16 0 1.070 1.070 1.080 1.040 1.070 646,000 685,680 1.0614 0.214 0.214 0.216 0.208 0.214 3,232,711 0.2121 -0.93%
1997-05-15 0 1.080 1.060 1.080 1.060 1.100 514,000 551,440 1.0728 0.216 0.212 0.216 0.212 0.220 2,572,157 0.2144 0.93%
1997-05-14 0 1.070 1.070 1.080 1.040 1.080 320,000 342,140 1.0692 0.214 0.214 0.216 0.208 0.216 1,601,343 0.2137 -0.93%
1997-05-13 0 1.080 1.070 1.080 1.060 1.080 990,000 1,059,560 1.0703 0.216 0.214 0.216 0.212 0.216 4,954,154 0.2139 -1.82%
1997-05-12 0 1.100 1.090 1.100 1.080 1.150 1,026,000 1,123,680 1.0952 0.220 0.218 0.220 0.216 0.230 5,134,306 0.2189 -1.79%
1997-05-09 0 1.120 1.120 1.130 1.120 1.160 2,428,000 2,764,420 1.1386 0.224 0.224 0.226 0.224 0.232 12,150,189 0.2275 -2.61%
1997-05-08 0 1.150 1.140 1.150 1.130 1.160 2,240,000 2,558,700 1.1423 0.230 0.228 0.230 0.226 0.232 11,209,400 0.2283 1.77%
1997-05-07 0 1.130 1.130 1.150 1.070 1.140 1,946,000 2,165,080 1.1126 0.226 0.226 0.230 0.214 0.228 9,738,166 0.2223 3.67%
1997-05-06 0 1.090 1.090 1.120 1.090 1.140 1,542,000 1,722,840 1.1173 0.218 0.218 0.224 0.218 0.228 7,716,471 0.2233 -3.54%
1997-05-05 0 1.130 1.120 1.130 1.090 1.160 3,602,000 4,094,400 1.1367 0.226 0.224 0.226 0.218 0.232 18,025,116 0.2271 -1.74%
1997-05-02 0 1.150 1.150 1.160 1.100 1.200 9,176,000 10,601,620 1.1554 0.230 0.230 0.232 0.220 0.240 45,918,507 0.2309 -0.86%
1997-05-01 0 1.160 1.150 1.160 1.050 1.160 14,432,000 15,981,700 1.1074 0.232 0.230 0.232 0.210 0.232 72,220,563 0.2213 11.54%
1997-04-30 0 1.040 1.040 1.050 0.990 1.050 2,002,000 2,038,680 1.0183 0.208 0.208 0.210 0.198 0.210 10,018,401 0.2035 6.12%
1997-04-29 0 0.980 0.980 0.990 0.980 0.990 520,000 511,500 0.9837 0.196 0.196 0.198 0.196 0.198 2,602,182 0.1966 0.00%
1997-04-28 0 0.980 0.970 0.990 0.980 1.020 1,198,000 1,184,440 0.9887 0.196 0.194 0.198 0.196 0.204 5,995,027 0.1976 -2.97%
1997-04-25 0 1.010 1.010 1.020 1.000 1.020 1,732,000 1,749,360 1.0100 0.202 0.202 0.204 0.200 0.204 8,667,268 0.2018 -0.98%
1997-04-24 0 1.020 1.020 1.030 1.000 1.020 1,230,000 1,236,800 1.0055 0.204 0.204 0.206 0.200 0.204 6,155,162 0.2009 0.00%
1997-04-23 0 1.020 1.010 1.020 1.000 1.020 676,000 683,160 1.0106 0.204 0.202 0.204 0.200 0.204 3,382,837 0.2019 2.00%
1997-04-22 0 1.000 1.000 1.010 0.990 1.010 556,000 555,520 0.9991 0.200 0.200 0.202 0.198 0.202 2,782,333 0.1997 -0.99%
1997-04-21 0 1.010 1.000 1.010 1.010 1.030 450,000 457,900 1.0176 0.202 0.200 0.202 0.202 0.206 2,251,888 0.2033 -0.98%
1997-04-18 0 1.020 1.020 1.030 0.970 1.050 4,622,000 4,723,940 1.0221 0.204 0.204 0.206 0.194 0.210 23,129,396 0.2042 5.15%
1997-04-17 0 0.970 0.970 0.980 0.960 0.990 1,116,000 1,091,040 0.9776 0.194 0.194 0.196 0.192 0.198 5,584,683 0.1954 -1.02%
1997-04-16 0 0.980 0.980 0.990 0.980 1.010 792,000 784,060 0.9900 0.196 0.196 0.198 0.196 0.202 3,963,324 0.1978 -2.97%
1997-04-15 0 1.010 0.990 1.010 0.990 1.020 944,000 945,440 1.0015 0.202 0.198 0.202 0.198 0.204 4,723,961 0.2001 0.00%
1997-04-14 0 1.010 1.010 1.020 0.990 1.030 1,152,000 1,160,300 1.0072 0.202 0.202 0.204 0.198 0.206 5,764,834 0.2013 -1.94%
1997-04-11 0 1.030 1.030 1.040 1.000 1.040 2,166,000 2,243,380 1.0357 0.206 0.206 0.208 0.200 0.208 10,839,089 0.2070 -0.96%
1997-04-10 0 1.040 1.030 1.040 1.030 1.080 5,546,000 5,799,520 1.0457 0.208 0.206 0.208 0.206 0.216 27,753,273 0.2090 -2.80%
1997-04-09 0 1.070 1.060 1.070 0.990 1.090 14,054,000 14,757,880 1.0501 0.214 0.212 0.214 0.198 0.218 70,328,977 0.2098 10.31%
1997-04-08 0 0.970 0.970 0.980 0.970 0.990 642,000 626,340 0.9756 0.194 0.194 0.196 0.194 0.198 3,212,694 0.1950 1.04%
1997-04-07 0 0.960 0.960 0.970 0.960 1.000 1,398,000 1,365,640 0.9769 0.192 0.192 0.194 0.192 0.200 6,995,867 0.1952 1.05%
1997-04-04 0 0.950 0.950 0.970 0.950 0.990 786,000 756,800 0.9628 0.190 0.190 0.194 0.190 0.198 3,933,298 0.1924 -3.06%
1997-04-03 0 0.980 0.970 0.980 0.970 1.000 1,845,200 1,808,500 0.9801 0.196 0.194 0.196 0.194 0.200 9,233,743 0.1959 2.08%
1997-04-02 0 0.960 0.960 0.980 0.950 1.020 3,787,200 3,752,380 0.9908 0.192 0.192 0.196 0.190 0.204 18,951,893 0.1980 4.35%
1997-04-01 0 0.920 0.920 0.940 0.900 0.930 280,000 257,380 0.9192 0.184 0.184 0.188 0.180 0.186 1,401,175 0.1837 -2.13%
1997-03-27 0 0.940 0.940 0.950 0.940 0.940 710,000 667,400 0.9400 0.188 0.188 0.190 0.188 0.188 3,552,979 0.1878 1.08%
1997-03-26 0 0.930 0.930 0.940 0.930 0.960 1,154,000 1,086,460 0.9415 0.186 0.186 0.188 0.186 0.192 5,774,843 0.1881 -3.12%
1997-03-25 0 0.960 0.950 0.960 0.930 0.960 612,000 573,220 0.9366 0.192 0.190 0.192 0.186 0.192 3,062,568 0.1872 1.05%
1997-03-24 0 0.950 0.950 0.960 0.950 0.970 876,000 835,720 0.9540 0.190 0.190 0.192 0.190 0.194 4,383,676 0.1906 2.15%
1997-03-21 0 0.930 0.930 0.940 0.910 0.950 1,458,000 1,362,460 0.9345 0.186 0.186 0.188 0.182 0.190 7,296,118 0.1867 0.00%
1997-03-20 0 0.930 0.930 0.940 0.920 1.040 4,868,000 4,836,440 0.9935 0.186 0.186 0.188 0.184 0.208 24,360,428 0.1985 -7.92%
1997-03-19 0 1.010 0.990 1.010 0.960 1.060 11,550,000 11,856,040 1.0265 0.202 0.198 0.202 0.192 0.212 57,798,469 0.2051 6.32%
1997-03-18 0 0.950 0.950 0.960 0.940 0.980 1,442,000 1,372,400 0.9517 0.190 0.190 0.192 0.188 0.196 7,216,051 0.1902 2.15%
1997-03-17 0 0.930 0.930 0.940 0.930 0.940 670,000 623,900 0.9312 0.186 0.186 0.188 0.186 0.188 3,352,812 0.1861 0.00%
1997-03-14 0 0.930 0.920 0.930 0.920 0.940 1,028,000 954,760 0.9288 0.186 0.184 0.186 0.184 0.188 5,144,314 0.1856 0.00%
1997-03-13 0 0.930 0.920 0.940 0.900 0.940 572,000 526,460 0.9204 0.186 0.184 0.188 0.180 0.188 2,862,400 0.1839 -1.06%
1997-03-12 0 0.940 0.930 0.950 0.940 0.960 784,000 745,760 0.9512 0.188 0.186 0.190 0.188 0.192 3,923,290 0.1901 -2.08%
1997-03-11 0 0.960 0.950 0.960 0.940 0.980 1,632,000 1,564,100 0.9584 0.192 0.190 0.192 0.188 0.196 8,166,849 0.1915 1.05%
1997-03-10 0 0.950 0.950 0.960 0.920 0.960 816,000 769,940 0.9436 0.190 0.190 0.192 0.184 0.192 4,083,424 0.1886 1.06%
1997-03-07 0 0.940 0.940 0.950 0.930 0.960 1,624,000 1,522,760 0.9377 0.188 0.188 0.190 0.186 0.192 8,126,815 0.1874 0.00%
1997-03-06 0 0.940 0.930 0.950 0.930 0.960 1,036,000 977,420 0.9435 0.188 0.186 0.190 0.186 0.192 5,184,348 0.1885 0.00%
1997-03-05 0 0.940 0.940 0.950 0.930 0.960 556,000 525,040 0.9443 0.188 0.188 0.190 0.186 0.192 2,782,333 0.1887 -1.05%
1997-03-04 0 0.950 0.940 0.950 0.940 0.970 548,000 523,520 0.9553 0.190 0.188 0.190 0.188 0.194 2,742,300 0.1909 1.06%
1997-03-03 0 0.940 0.940 0.950 0.940 0.960 692,000 657,600 0.9503 0.188 0.188 0.190 0.188 0.192 3,462,904 0.1899 -1.05%
1997-02-28 0 0.950 0.940 0.960 0.940 0.970 538,000 510,720 0.9493 0.190 0.188 0.192 0.188 0.194 2,692,258 0.1897 -1.04%
1997-02-27 0 0.960 0.950 0.980 0.950 0.980 772,000 747,600 0.9684 0.192 0.190 0.196 0.190 0.196 3,863,240 0.1935 -2.04%
1997-02-26 0 0.980 0.980 0.990 0.980 1.040 2,396,000 2,421,460 1.0106 0.196 0.196 0.198 0.196 0.208 11,990,055 0.2020 -1.01%
1997-02-25 0 0.990 0.990 1.000 0.950 0.990 1,386,000 1,335,220 0.9634 0.198 0.198 0.200 0.190 0.198 6,935,816 0.1925 4.21%
1997-02-24 0 0.950 0.950 0.970 0.950 0.960 534,000 510,000 0.9551 0.190 0.190 0.194 0.190 0.192 2,672,241 0.1909 0.00%
1997-02-21 0 0.950 0.950 0.970 0.950 0.970 170,000 163,300 0.9606 0.190 0.190 0.194 0.190 0.194 850,713 0.1920 -1.04%
1997-02-20 0 0.960 0.950 0.970 0.950 0.970 252,000 242,220 0.9612 0.192 0.190 0.194 0.190 0.194 1,261,058 0.1921 1.05%
1997-02-19 0 0.950 0.950 0.960 0.930 0.950 470,000 440,400 0.9370 0.190 0.190 0.192 0.186 0.190 2,351,972 0.1872 -1.04%
1997-02-18 0 0.960 0.950 0.960 0.930 0.970 666,000 628,300 0.9434 0.192 0.190 0.192 0.186 0.194 3,332,795 0.1885 -2.04%
1997-02-17 0 0.980 0.980 0.990 0.970 0.990 366,000 358,640 0.9799 0.196 0.196 0.198 0.194 0.198 1,831,536 0.1958 2.08%
1997-02-14 0 0.960 0.960 0.980 0.950 0.990 762,000 739,260 0.9702 0.192 0.192 0.196 0.190 0.198 3,813,198 0.1939 -1.03%
1997-02-13 0 0.970 0.960 0.980 0.910 1.000 748,000 731,700 0.9782 0.194 0.192 0.196 0.182 0.200 3,743,139 0.1955 -3.00%
1997-02-12 0 1.000 1.000 1.010 1.000 1.020 428,000 435,060 1.0165 0.200 0.200 0.202 0.200 0.204 2,141,796 0.2031 0.00%
1997-02-11 0 1.000 1.000 1.010 1.000 1.050 2,156,000 2,207,880 1.0241 0.200 0.200 0.202 0.200 0.210 10,789,048 0.2046 -4.76%
1997-02-10 0 1.050 1.050 1.060 0.960 1.060 4,112,000 4,246,820 1.0328 0.210 0.210 0.212 0.192 0.212 20,577,256 0.2064 8.25%
1997-02-05 0 0.970 0.960 0.980 0.960 0.970 1,518,000 1,461,580 0.9628 0.194 0.192 0.196 0.192 0.194 7,596,370 0.1924 2.11%
1997-02-04 0 0.950 0.950 0.960 0.940 0.970 2,082,000 1,970,200 0.9463 0.190 0.190 0.192 0.188 0.194 10,418,737 0.1891 -3.06%
1997-02-03 0 0.980 0.980 0.990 0.970 1.000 496,000 488,860 0.9856 0.196 0.196 0.198 0.194 0.200 2,482,081 0.1970 -1.01%
1997-01-31 0 0.990 0.980 1.010 0.990 1.030 2,756,000 2,781,900 1.0094 0.198 0.196 0.202 0.198 0.206 13,791,565 0.2017 -1.00%
1997-01-30 0 1.000 0.990 1.010 0.990 1.180 7,934,000 8,435,380 1.0632 0.200 0.198 0.202 0.198 0.236 39,703,295 0.2125 -12.28%
1997-01-29 0 1.140 1.130 1.140 1.110 1.270 29,434,000 35,297,860 1.1992 0.228 0.226 0.228 0.222 0.254 147,293,518 0.2396 4.59%
1997-01-28 0 1.090 1.100 1.140 0.930 1.100 6,486,000 6,573,700 1.0135 0.218 0.220 0.228 0.186 0.220 32,457,218 0.2025 17.20%
1997-01-27 0 0.930 0.920 0.930 0.930 0.970 880,000 832,480 0.9460 0.186 0.184 0.186 0.186 0.194 4,403,693 0.1890 -1.06%
1997-01-24 0 0.940 0.940 0.950 0.920 0.970 1,320,000 1,261,840 0.9559 0.188 0.188 0.190 0.184 0.194 6,605,539 0.1910 2.17%
1997-01-23 0 0.920 0.920 0.940 0.910 0.940 876,000 803,060 0.9167 0.184 0.184 0.188 0.182 0.188 4,383,676 0.1832 -3.16%
1997-01-22 0 0.950 0.930 0.950 0.940 0.980 2,188,000 2,083,800 0.9524 0.190 0.186 0.190 0.188 0.196 10,949,182 0.1903 -2.06%
1997-01-21 0 0.970 0.960 0.970 0.960 1.000 1,680,000 1,646,800 0.9802 0.194 0.192 0.194 0.192 0.200 8,407,050 0.1959 -3.00%
1997-01-20 0 1.000 0.990 1.010 0.970 1.050 4,892,000 4,965,360 1.0150 0.200 0.198 0.202 0.194 0.210 24,480,529 0.2028 2.04%
1997-01-17 0 0.980 0.970 0.990 0.970 1.010 1,588,000 1,580,860 0.9955 0.196 0.194 0.198 0.194 0.202 7,946,664 0.1989 -1.01%
1997-01-16 0 0.990 0.990 1.000 0.960 1.020 4,276,000 4,287,600 1.0027 0.198 0.198 0.200 0.192 0.204 21,397,944 0.2004 1.02%
1997-01-15 0 0.980 0.970 1.010 0.970 1.050 4,072,000 4,122,080 1.0123 0.196 0.194 0.202 0.194 0.210 20,377,088 0.2023 -3.92%
1997-01-14 0 1.020 1.020 1.030 1.010 1.120 14,634,000 15,691,840 1.0723 0.204 0.204 0.206 0.202 0.224 73,231,411 0.2143 -2.86%
1997-01-13 0 1.050 1.050 1.060 0.960 1.090 25,138,000 26,076,800 1.0373 0.210 0.210 0.212 0.192 0.218 125,795,490 0.2073 14.13%
1997-01-10 0 0.920 0.920 0.930 0.860 0.940 3,968,000 3,639,780 0.9173 0.184 0.184 0.186 0.172 0.188 19,856,651 0.1833 5.75%
1997-01-09 0 0.870 0.860 0.870 0.850 0.890 1,280,000 1,111,220 0.8681 0.174 0.172 0.174 0.170 0.178 6,405,371 0.1735 2.35%
1997-01-08 0 0.850 0.850 0.860 0.850 0.910 2,304,000 2,022,960 0.8780 0.170 0.170 0.172 0.170 0.182 11,529,669 0.1755 -5.56%
1997-01-07 0 0.900 0.880 0.910 0.880 0.940 2,464,000 2,252,160 0.9140 0.180 0.176 0.182 0.176 0.188 12,330,340 0.1827 -3.23%
1997-01-06 0 0.930 0.930 0.940 0.920 0.970 4,714,000 4,453,720 0.9448 0.186 0.186 0.188 0.184 0.194 23,589,782 0.1888 -1.06%
1997-01-03 0 0.940 0.930 0.940 0.930 0.970 7,658,000 7,295,300 0.9526 0.188 0.186 0.188 0.186 0.194 38,322,136 0.1904 1.08%
1997-01-02 0 0.930 0.930 0.940 0.920 1.050 39,630,000 39,078,320 0.9861 0.186 0.186 0.188 0.184 0.210 198,316,305 0.1971

Copyright & disclaimer, Privacy policy

Back to top