Gemini Investments (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00174  1988-10-05    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-23 0 0.215 0.197 0.215 0.207 0.217 88,000 18,568 0.2110 0.215 0.197 0.215 0.207 0.217 88,000 0.2110 4.88%
2025-12-22 0 0.205 0.198 0.217 0.193 0.200 102,000 20,056 0.1966 0.205 0.198 0.217 0.193 0.200 102,000 0.1966 -2.84%
2025-12-19 0 0.211 0.196 0.220 0.192 0.211 70,000 14,390 0.2056 0.211 0.196 0.220 0.192 0.211 70,000 0.2056 0.48%
2025-12-18 0 0.210 0.210 0.233 0.200 0.200 50,000 10,000 0.2000 0.210 0.210 0.233 0.200 0.200 50,000 0.2000 -4.55%
2025-12-17 0 0.220 0.192 0.238 - - 0 0 - 0.220 0.192 0.238 - - 0 - 0.00%
2025-12-16 0 0.220 0.196 0.235 0.205 0.220 42,000 8,640 0.2057 0.220 0.196 0.235 0.205 0.220 42,000 0.2057 2.33%
2025-12-15 0 0.215 0.205 0.225 - - 0 0 - 0.215 0.205 0.225 - - 0 - 0.00%
2025-12-12 0 0.215 0.206 0.240 0.207 0.215 30,000 6,370 0.2123 0.215 0.206 0.240 0.207 0.215 30,000 0.2123 -10.04%
2025-12-11 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2025-12-10 0 0.239 - 0.243 0.239 0.239 2,000 478 0.2390 0.239 - 0.243 0.239 0.239 2,000 0.2390 0.00%
2025-12-09 0 0.239 0.207 0.247 - - 0 0 - 0.239 0.207 0.247 - - 0 - 0.00%
2025-12-08 0 0.239 0.207 0.239 0.241 0.241 2,000 482 0.2410 0.239 0.207 0.239 0.241 0.241 2,000 0.2410 4.82%
2025-12-05 0 0.228 0.209 0.242 0.228 0.228 2,000 456 0.2280 0.228 0.209 0.242 0.228 0.228 2,000 0.2280 3.64%
2025-12-04 0 0.220 0.217 0.243 0.180 0.245 250,000 55,640 0.2226 0.220 0.217 0.243 0.180 0.245 250,000 0.2226 -9.09%
2025-12-03 0 0.242 0.207 0.242 0.242 0.242 2,000 484 0.2420 0.242 0.207 0.242 0.242 0.242 2,000 0.2420 10.00%
2025-12-02 0 0.220 0.206 0.242 - - 0 0 - 0.220 0.206 0.242 - - 0 - 0.00%
2025-12-01 0 0.220 0.209 0.242 - - 0 0 - 0.220 0.209 0.242 - - 0 - 0.00%
2025-11-28 0 0.220 0.202 0.242 - - 0 0 - 0.220 0.202 0.242 - - 0 - 5.77%
2025-11-27 0 0.208 0.204 0.230 - - 0 0 - 0.208 0.204 0.230 - - 0 - 0.00%
2025-11-26 0 0.208 0.208 0.242 0.206 0.206 2,000 412 0.2060 0.208 0.208 0.242 0.206 0.206 2,000 0.2060 -6.31%
2025-11-25 0 0.222 0.202 0.241 - - 0 0 - 0.222 0.202 0.241 - - 0 - 0.00%
2025-11-24 0 0.222 0.206 0.222 - - 0 0 - 0.222 0.206 0.222 - - 0 - -1.33%
2025-11-21 0 0.225 0.206 0.240 - - 0 0 - 0.225 0.206 0.240 - - 0 - 0.00%
2025-11-20 0 0.225 0.208 0.225 0.225 0.225 48,000 10,800 0.2250 0.225 0.208 0.225 0.225 0.225 48,000 0.2250 3.69%
2025-11-19 0 0.217 0.217 0.242 0.215 0.217 80,000 17,260 0.2158 0.217 0.217 0.242 0.215 0.217 80,000 0.2158 -7.26%
2025-11-18 0 0.234 0.234 0.249 0.233 0.245 68,000 16,144 0.2374 0.234 0.234 0.249 0.233 0.245 68,000 0.2374 -10.00%
2025-11-17 0 0.260 0.233 0.260 0.226 0.270 184,000 45,148 0.2454 0.260 0.233 0.260 0.226 0.270 184,000 0.2454 0.00%
2025-11-14 0 0.260 0.225 0.260 0.255 0.260 20,000 5,140 0.2570 0.260 0.225 0.260 0.255 0.260 20,000 0.2570 1.96%
2025-11-13 0 0.255 0.232 0.255 0.229 0.285 362,000 89,870 0.2483 0.255 0.232 0.255 0.229 0.285 362,000 0.2483 19.72%
2025-11-12 0 0.213 0.200 0.213 0.200 0.217 50,000 10,112 0.2022 0.213 0.200 0.213 0.200 0.217 50,000 0.2022 -1.84%
2025-11-11 0 0.217 0.204 0.217 - - 0 0 - 0.217 0.204 0.217 - - 0 - 0.00%
2025-11-10 0 0.217 0.200 0.243 - - 0 0 - 0.217 0.200 0.243 - - 0 - 0.00%
2025-11-07 0 0.217 0.196 0.239 - - 0 0 - 0.217 0.196 0.239 - - 0 - 0.00%
2025-11-06 0 0.217 0.200 0.239 0.239 0.239 2,000 478 0.2390 0.217 0.200 0.239 0.239 0.239 2,000 0.2390 0.00%
2025-11-05 0 0.217 0.200 0.237 - - 0 0 - 0.217 0.200 0.237 - - 0 - 0.00%
2025-11-04 0 0.217 0.200 0.238 - - 0 0 - 0.217 0.200 0.238 - - 0 - 0.00%
2025-11-03 0 0.217 0.205 0.237 - - 0 0 - 0.217 0.205 0.237 - - 0 - 0.00%
2025-10-31 0 0.217 0.206 0.240 - - 0 0 - 0.217 0.206 0.240 - - 0 - 0.00%
2025-10-30 0 0.217 0.205 0.239 0.217 0.217 2,000 434 0.2170 0.217 0.205 0.239 0.217 0.217 2,000 0.2170 -0.46%
2025-10-28 0 0.218 0.209 0.227 - - 0 0 - 0.218 0.209 0.227 - - 0 - 0.00%
2025-10-27 0 0.218 0.218 0.239 0.216 0.248 180,000 41,784 0.2321 0.218 0.218 0.239 0.216 0.248 180,000 0.2321 -0.91%
2025-10-24 0 0.220 0.200 0.237 - - 0 0 - 0.220 0.200 0.237 - - 0 - 0.00%
2025-10-23 0 0.220 0.200 0.238 - - 0 0 - 0.220 0.200 0.238 - - 0 - 0.00%
2025-10-22 0 0.220 0.200 0.240 - - 0 0 - 0.220 0.200 0.240 - - 0 - 0.00%
2025-10-21 0 0.220 0.208 0.235 0.204 0.205 28,000 5,720 0.2043 0.220 0.208 0.235 0.204 0.205 28,000 0.2043 3.29%
2025-10-20 0 0.213 0.202 0.228 0.210 0.229 258,000 55,788 0.2162 0.213 0.202 0.228 0.210 0.229 258,000 0.2162 -6.99%
2025-10-17 0 0.229 0.212 0.229 - - 0 0 - 0.229 0.212 0.229 - - 0 - -2.97%
2025-10-16 0 0.236 0.215 0.236 - - 0 0 - 0.236 0.215 0.236 - - 0 - -1.67%
2025-10-15 0 0.240 0.210 0.270 0.208 0.260 66,000 14,064 0.2131 0.240 0.210 0.270 0.208 0.260 66,000 0.2131 -1.23%
2025-10-14 0 0.243 0.208 0.270 0.270 0.270 2,000 540 0.2700 0.243 0.208 0.270 0.270 0.270 2,000 0.2700 0.00%
2025-10-13 0 0.243 0.210 0.270 0.221 0.232 6,000 1,392 0.2320 0.243 0.210 0.270 0.221 0.232 6,000 0.2320 0.00%
2025-10-10 0 0.243 0.225 0.244 0.243 0.243 4,000 972 0.2430 0.243 0.225 0.244 0.243 0.243 4,000 0.2430 0.41%
2025-10-09 0 0.242 0.223 0.244 0.227 0.230 130,000 29,464 0.2266 0.242 0.223 0.244 0.227 0.230 130,000 0.2266 -1.22%
2025-10-08 0 0.245 0.240 0.270 0.240 0.280 240,000 63,798 0.2658 0.245 0.240 0.270 0.240 0.280 240,000 0.2658 -2.00%
2025-10-06 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - -3.85%
2025-10-03 0 0.260 0.222 0.260 0.220 0.280 58,000 13,340 0.2300 0.260 0.222 0.260 0.220 0.280 58,000 0.2300 0.00%
2025-10-02 0 0.260 0.149 0.275 0.260 0.260 2,000 520 0.2600 0.260 0.149 0.275 0.260 0.260 2,000 0.2600 4.00%
2025-09-30 0 0.250 0.227 0.255 - - 10,000 2,270 0.2270 0.250 0.227 0.255 - - 10,000 0.2270 0.00%
2025-09-29 0 0.250 0.218 0.270 0.236 0.250 68,000 16,328 0.2401 0.250 0.218 0.270 0.236 0.250 68,000 0.2401 -3.85%
2025-09-26 0 0.260 0.231 0.260 - - 0 0 - 0.260 0.231 0.260 - - 0 - 0.00%
2025-09-25 0 0.260 0.230 0.260 - - 0 0 - 0.260 0.230 0.260 - - 0 - -1.89%
2025-09-24 0 0.265 0.231 0.265 - - 0 0 - 0.265 0.231 0.265 - - 0 - -1.85%
2025-09-23 0 0.270 0.230 0.285 0.270 0.270 2,000 540 0.2700 0.270 0.230 0.285 0.270 0.270 2,000 0.2700 8.00%
2025-09-22 0 0.250 0.232 0.280 - - 0 0 - 0.250 0.232 0.280 - - 0 - 0.00%
2025-09-19 0 0.250 0.230 0.260 0.235 0.250 116,000 27,326 0.2356 0.250 0.230 0.260 0.235 0.250 116,000 0.2356 0.00%
2025-09-18 0 0.250 0.242 0.250 0.242 0.260 46,000 11,526 0.2506 0.250 0.242 0.250 0.242 0.260 46,000 0.2506 0.00%
2025-09-17 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2025-09-16 0 0.250 0.241 0.265 0.250 0.250 80,000 20,000 0.2500 0.250 0.241 0.265 0.250 0.250 80,000 0.2500 -10.71%
2025-09-15 0 0.280 0.265 0.280 0.280 0.400 462,000 141,710 0.3067 0.280 0.265 0.280 0.280 0.400 462,000 0.3067 5.66%
2025-09-12 0 0.265 0.243 0.280 0.260 0.265 42,000 11,120 0.2648 0.265 0.243 0.280 0.260 0.265 42,000 0.2648 -1.85%
2025-09-11 0 0.270 0.250 0.275 0.243 0.290 126,000 31,682 0.2514 0.270 0.250 0.275 0.243 0.290 126,000 0.2514 -10.00%
2025-09-10 0 0.300 0.242 0.300 - - 0 0 - 0.300 0.242 0.300 - - 0 - 0.00%
2025-09-09 0 0.300 0.255 0.315 - - 0 0 - 0.300 0.255 0.315 - - 0 - 0.00%
2025-09-08 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2025-09-05 0 0.300 0.250 0.300 - - 32,000 9,600 0.3000 0.300 0.250 0.300 - - 32,000 0.3000 0.00%
2025-09-04 0 0.300 0.250 0.315 - - 0 0 - 0.300 0.250 0.315 - - 0 - 0.00%
2025-09-03 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2025-09-02 0 0.300 0.255 0.320 0.300 0.300 50,000 15,000 0.3000 0.300 0.255 0.320 0.300 0.300 50,000 0.3000 0.00%
2025-09-01 0 0.300 0.285 0.315 0.250 0.320 138,000 42,400 0.3072 0.300 0.285 0.315 0.250 0.320 138,000 0.3072 0.00%
2025-08-29 0 0.300 0.290 0.300 0.275 0.370 540,000 170,400 0.3156 0.300 0.290 0.300 0.275 0.370 540,000 0.3156 20.00%
2025-08-28 0 0.250 - 0.265 - - 0 0 - 0.250 - 0.265 - - 0 - 0.00%
2025-08-27 0 0.250 0.226 0.255 0.230 0.260 74,000 17,440 0.2357 0.250 0.226 0.255 0.230 0.260 74,000 0.2357 2.04%
2025-08-26 0 0.245 0.230 - - - 0 0 - 0.245 0.230 - - - 0 - 0.00%
2025-08-25 0 0.245 0.233 - 0.245 0.245 2,000 490 0.2450 0.245 0.233 - 0.245 0.245 2,000 0.2450 -1.61%
2025-08-22 0 0.249 0.233 0.249 0.241 0.249 50,000 12,216 0.2443 0.249 0.233 0.249 0.241 0.249 50,000 0.2443 2.47%
2025-08-21 0 0.243 0.226 0.243 - - 0 0 - 0.243 0.226 0.243 - - 0 - -0.41%
2025-08-20 0 0.244 0.228 0.244 - - 0 0 - 0.244 0.228 0.244 - - 0 - -0.41%
2025-08-19 0 0.245 0.228 0.245 0.248 0.248 68,000 16,720 0.2459 0.245 0.228 0.245 0.248 0.248 68,000 0.2459 -0.81%
2025-08-18 0 0.247 0.238 0.247 0.215 0.350 340,000 83,588 0.2458 0.247 0.238 0.247 0.215 0.350 340,000 0.2458 15.96%
2025-08-15 0 0.213 0.202 - - - 0 0 - 0.213 0.202 - - - 0 - 0.00%
2025-08-14 0 0.213 0.213 0.236 0.208 0.211 56,000 11,712 0.2091 0.213 0.213 0.236 0.208 0.211 56,000 0.2091 11.52%
2025-08-13 0 0.191 0.191 0.209 0.187 0.187 46,000 8,602 0.1870 0.191 0.191 0.209 0.187 0.187 46,000 0.1870 0.00%
2025-08-12 0 0.191 0.187 0.209 - - 0 0 - 0.191 0.187 0.209 - - 0 - 0.00%
2025-08-11 0 0.191 0.186 0.209 - - 0 0 - 0.191 0.186 0.209 - - 0 - 0.00%
2025-08-08 0 0.191 0.185 0.209 - - 0 0 - 0.191 0.185 0.209 - - 0 - 0.00%
2025-08-07 0 0.191 0.186 0.209 - - 0 0 - 0.191 0.186 0.209 - - 0 - 0.00%
2025-08-06 0 0.191 0.186 0.208 - - 0 0 - 0.191 0.186 0.208 - - 0 - 0.00%
2025-08-05 0 0.191 0.184 0.208 - - 0 0 - 0.191 0.184 0.208 - - 0 - 0.00%
2025-08-04 0 0.191 0.184 0.209 0.191 0.191 100,000 19,100 0.1910 0.191 0.184 0.209 0.191 0.191 100,000 0.1910 0.00%
2025-08-01 0 0.191 0.187 0.209 - - 0 0 - 0.191 0.187 0.209 - - 0 - 0.00%
2025-07-31 0 0.191 0.190 0.208 0.191 0.191 60,000 11,460 0.1910 0.191 0.190 0.208 0.191 0.191 60,000 0.1910 -9.05%
2025-07-30 0 0.210 0.197 0.228 - - 0 0 - 0.210 0.197 0.228 - - 0 - 0.00%
2025-07-29 0 0.210 0.192 0.230 - - 0 0 - 0.210 0.192 0.230 - - 0 - 0.00%
2025-07-28 0 0.210 0.206 0.233 0.210 0.210 2,000 420 0.2100 0.210 0.206 0.233 0.210 0.210 2,000 0.2100 -1.41%
2025-07-25 0 0.213 0.210 0.230 0.213 0.213 140,000 29,820 0.2130 0.213 0.210 0.230 0.213 0.213 140,000 0.2130 0.00%
2025-07-24 0 0.213 0.203 0.230 0.210 0.213 112,000 23,844 0.2129 0.213 0.203 0.230 0.210 0.213 112,000 0.2129 5.97%
2025-07-23 0 0.201 0.201 0.220 0.200 0.201 134,000 26,816 0.2001 0.201 0.201 0.220 0.200 0.201 134,000 0.2001 0.50%
2025-07-22 0 0.200 0.187 0.200 - - 0 0 - 0.200 0.187 0.200 - - 0 - 0.00%
2025-07-21 0 0.200 0.190 0.230 0.200 0.200 60,000 12,000 0.2000 0.200 0.190 0.230 0.200 0.200 60,000 0.2000 -4.76%
2025-07-18 0 0.210 0.200 0.230 - - 0 0 - 0.210 0.200 0.230 - - 0 - 0.00%
2025-07-17 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2025-07-16 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2025-07-15 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2025-07-14 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2025-07-11 0 0.210 0.205 0.231 0.200 0.231 180,000 35,708 0.1984 0.210 0.205 0.231 0.200 0.231 180,000 0.1984 -2.33%
2025-07-10 0 0.215 0.200 0.215 - - 0 0 - 0.215 0.200 0.215 - - 0 - -1.38%
2025-07-09 0 0.218 0.205 0.218 - - 0 0 - 0.218 0.205 0.218 - - 0 - 0.00%
2025-07-08 0 0.218 0.205 0.218 - - 0 0 - 0.218 0.205 0.218 - - 0 - 0.00%
2025-07-07 0 0.218 0.156 0.237 - - 0 0 - 0.218 0.156 0.237 - - 0 - 0.00%
2025-07-04 0 0.218 0.124 0.218 - - 0 0 - 0.218 0.124 0.218 - - 0 - 0.00%
2025-07-03 0 0.218 - 0.238 - - 0 0 - 0.218 - 0.238 - - 0 - 0.00%
2025-07-02 0 0.218 0.172 0.218 0.217 0.218 20,000 4,354 0.2177 0.218 0.172 0.218 0.217 0.218 20,000 0.2177 9.55%
2025-06-30 0 0.199 0.182 0.218 - - 0 0 - 0.199 0.182 0.218 - - 0 - 0.00%
2025-06-27 0 0.199 0.192 0.218 0.199 0.207 122,000 24,798 0.2033 0.199 0.192 0.218 0.199 0.207 122,000 0.2033 -4.33%
2025-06-26 0 0.208 0.208 0.229 0.204 0.213 64,000 13,518 0.2112 0.208 0.208 0.229 0.204 0.213 64,000 0.2112 -2.35%
2025-06-25 0 0.213 0.213 0.250 0.212 0.213 32,000 6,808 0.2128 0.213 0.213 0.250 0.212 0.213 32,000 0.2128 -13.06%
2025-06-24 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-06-23 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-06-20 0 0.245 - 0.245 0.245 0.245 50,000 12,250 0.2450 0.245 - 0.245 0.245 0.245 50,000 0.2450 0.00%
2025-06-19 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-06-18 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-06-17 0 0.245 - 0.250 - - 0 0 - 0.245 - 0.250 - - 0 - 0.00%
2025-06-16 0 0.245 - 0.248 - - 0 0 - 0.245 - 0.248 - - 0 - 0.00%
2025-06-13 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-06-12 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-06-11 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-06-10 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-06-09 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2025-06-06 0 0.245 0.166 0.245 - - 0 0 - 0.245 0.166 0.245 - - 0 - 0.00%
2025-06-05 0 0.245 0.122 0.245 0.245 0.245 30,000 7,350 0.2450 0.245 0.122 0.245 0.245 0.245 30,000 0.2450 -1.21%
2025-06-04 0 0.248 0.170 0.248 - - 0 0 - 0.248 0.170 0.248 - - 0 - -0.80%
2025-06-03 0 0.250 0.173 0.250 0.200 0.250 80,000 16,600 0.2075 0.250 0.173 0.250 0.200 0.250 80,000 0.2075 30.21%
2025-06-02 0 0.192 0.181 0.210 0.192 0.192 16,000 3,072 0.1920 0.192 0.181 0.210 0.192 0.192 16,000 0.1920 -4.00%
2025-05-30 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-05-29 0 0.200 0.170 0.200 0.200 0.200 2,000 400 0.2000 0.200 0.170 0.200 0.200 0.200 2,000 0.2000 0.00%
2025-05-28 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-05-27 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-05-26 0 0.200 0.172 0.200 - - 0 0 - 0.200 0.172 0.200 - - 0 - 0.00%
2025-05-23 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-05-22 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-05-21 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-05-20 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-05-19 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-05-16 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-05-15 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-05-14 0 0.200 0.170 0.200 - - 0 0 - 0.200 0.170 0.200 - - 0 - 0.00%
2025-05-13 0 0.200 0.183 0.200 - - 0 0 - 0.200 0.183 0.200 - - 0 - -4.76%
2025-05-12 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2025-05-09 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2025-05-08 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2025-05-07 0 0.210 - 0.215 - - 0 0 - 0.210 - 0.215 - - 0 - 0.00%
2025-05-06 0 0.210 0.173 0.210 0.210 0.210 50,000 10,500 0.2100 0.210 0.173 0.210 0.210 0.210 50,000 0.2100 5.53%
2025-05-02 0 0.199 0.170 - - - 0 0 - 0.199 0.170 - - - 0 - 0.00%
2025-04-30 0 0.199 0.172 0.210 - - 0 0 - 0.199 0.172 0.210 - - 0 - 0.00%
2025-04-29 0 0.199 0.172 0.209 0.199 0.199 16,000 3,184 0.1990 0.199 0.172 0.209 0.199 0.199 16,000 0.1990 0.00%
2025-04-28 0 0.199 0.172 - - - 0 0 - 0.199 0.172 - - - 0 - 0.00%
2025-04-25 0 0.199 0.199 - - - 0 0 - 0.199 0.199 - - - 0 - 3.11%
2025-04-24 0 0.193 0.172 0.205 - - 0 0 - 0.193 0.172 0.205 - - 0 - 0.00%
2025-04-23 0 0.193 0.174 0.193 0.179 0.193 30,000 5,586 0.1862 0.193 0.174 0.193 0.179 0.193 30,000 0.1862 10.29%
2025-04-22 0 0.175 0.160 0.180 - - 0 0 - 0.175 0.160 0.180 - - 0 - 0.00%
2025-04-17 0 0.175 0.160 0.180 - - 0 0 - 0.175 0.160 0.180 - - 0 - 0.00%
2025-04-16 0 0.175 0.160 0.180 - - 0 0 - 0.175 0.160 0.180 - - 0 - 0.00%
2025-04-15 0 0.175 0.160 0.180 - - 0 0 - 0.175 0.160 0.180 - - 0 - 0.00%
2025-04-14 0 0.175 0.160 0.180 - - 0 0 - 0.175 0.160 0.180 - - 0 - 0.00%
2025-04-11 0 0.175 0.175 0.180 0.170 0.170 4,000 680 0.1700 0.175 0.175 0.180 0.170 0.170 4,000 0.1700 -2.78%
2025-04-10 0 0.180 0.170 0.180 0.180 0.180 2,000 360 0.1800 0.180 0.170 0.180 0.180 0.180 2,000 0.1800 -0.55%
2025-04-09 0 0.181 0.180 0.189 - - 0 0 - 0.181 0.180 0.189 - - 0 - 0.00%
2025-04-08 0 0.181 0.180 0.182 0.181 0.181 4,000 724 0.1810 0.181 0.180 0.182 0.181 0.181 4,000 0.1810 -1.63%
2025-04-07 0 0.184 0.182 0.191 - - 0 0 - 0.184 0.182 0.191 - - 0 - 0.00%
2025-04-03 0 0.184 0.182 0.188 0.184 0.184 34,000 6,256 0.1840 0.184 0.182 0.188 0.184 0.184 34,000 0.1840 -2.13%
2025-04-02 0 0.188 0.188 0.190 0.182 0.184 234,000 42,884 0.1833 0.188 0.188 0.190 0.182 0.184 234,000 0.1833 2.17%
2025-04-01 0 0.184 0.184 0.202 0.184 0.202 128,000 23,588 0.1843 0.184 0.184 0.202 0.184 0.202 128,000 0.1843 -5.64%
2025-03-31 0 0.195 0.183 0.200 - - 0 0 - 0.195 0.183 0.200 - - 0 - 0.00%
2025-03-28 0 0.195 0.195 0.203 - - 0 0 - 0.195 0.195 0.203 - - 0 - 6.56%
2025-03-27 0 0.183 0.183 0.200 0.183 0.199 166,000 30,658 0.1847 0.183 0.183 0.200 0.183 0.199 166,000 0.1847 -6.15%
2025-03-26 0 0.195 0.182 0.215 - - 0 0 - 0.195 0.182 0.215 - - 0 - 0.00%
2025-03-25 0 0.195 0.182 0.195 - - 0 0 - 0.195 0.182 0.195 - - 0 - 0.00%
2025-03-24 0 0.195 0.185 0.195 - - 0 0 - 0.195 0.185 0.195 - - 0 - -2.50%
2025-03-21 0 0.200 0.182 0.218 - - 0 0 - 0.200 0.182 0.218 - - 0 - 0.00%
2025-03-20 0 0.200 0.182 0.218 - - 0 0 - 0.200 0.182 0.218 - - 0 - 0.00%
2025-03-19 0 0.200 0.200 0.213 - - 0 0 - 0.200 0.200 0.213 - - 0 - 3.63%
2025-03-18 0 0.193 0.193 0.210 0.193 0.199 172,000 34,198 0.1988 0.193 0.193 0.210 0.193 0.199 172,000 0.1988 -7.66%
2025-03-17 0 0.209 0.201 0.210 0.209 0.210 24,000 5,030 0.2096 0.209 0.201 0.210 0.209 0.210 24,000 0.2096 1.95%
2025-03-14 0 0.205 0.183 - - - 0 0 - 0.205 0.183 - - - 0 - 0.00%
2025-03-13 0 0.205 0.183 - - - 0 0 - 0.205 0.183 - - - 0 - 0.00%
2025-03-12 0 0.205 0.182 - - - 0 0 - 0.205 0.182 - - - 0 - 0.00%
2025-03-11 0 0.205 0.182 - - - 0 0 - 0.205 0.182 - - - 0 - 0.00%
2025-03-10 0 0.205 0.182 - - - 0 0 - 0.205 0.182 - - - 0 - 0.00%
2025-03-07 0 0.205 0.182 0.220 - - 0 0 - 0.205 0.182 0.220 - - 0 - 0.00%
2025-03-06 0 0.205 0.185 0.220 - - 0 0 - 0.205 0.185 0.220 - - 0 - 0.00%
2025-03-05 0 0.205 0.205 0.220 0.185 0.185 180,000 33,300 0.1850 0.205 0.205 0.220 0.185 0.185 180,000 0.1850 0.00%
2025-03-04 0 0.205 0.190 0.220 - - 0 0 - 0.205 0.190 0.220 - - 0 - 0.00%
2025-03-03 0 0.205 0.205 0.220 0.201 0.220 46,000 9,360 0.2035 0.205 0.205 0.220 0.201 0.220 46,000 0.2035 0.00%
2025-02-28 0 0.205 0.182 0.220 - - 0 0 - 0.205 0.182 0.220 - - 0 - 0.00%
2025-02-27 0 0.205 0.183 0.220 - - 0 0 - 0.205 0.183 0.220 - - 0 - 0.00%
2025-02-26 0 0.205 0.186 0.220 - - 0 0 - 0.205 0.186 0.220 - - 0 - 0.00%
2025-02-25 0 0.205 0.185 0.220 - - 0 0 - 0.205 0.185 0.220 - - 0 - 0.00%
2025-02-24 0 0.205 0.205 0.220 0.200 0.200 20,000 4,000 0.2000 0.205 0.205 0.220 0.200 0.200 20,000 0.2000 -6.82%
2025-02-21 0 0.220 0.195 0.220 - - 0 0 - 0.220 0.195 0.220 - - 0 - 0.00%
2025-02-20 0 0.220 0.195 - - - 0 0 - 0.220 0.195 - - - 0 - 0.00%
2025-02-19 0 0.220 0.200 - - - 0 0 - 0.220 0.200 - - - 0 - 0.00%
2025-02-18 0 0.220 0.210 0.220 - - 0 0 - 0.220 0.210 0.220 - - 0 - 0.00%
2025-02-17 0 0.220 0.201 0.220 0.220 0.220 2,000 440 0.2200 0.220 0.201 0.220 0.220 0.220 2,000 0.2200 5.26%
2025-02-14 0 0.209 0.186 0.209 0.204 0.210 18,000 3,696 0.2053 0.209 0.186 0.209 0.204 0.210 18,000 0.2053 10.00%
2025-02-13 0 0.190 0.171 0.205 - - 0 0 - 0.190 0.171 0.205 - - 0 - 0.00%
2025-02-12 0 0.190 0.170 0.205 - - 0 0 - 0.190 0.170 0.205 - - 0 - 0.00%
2025-02-11 0 0.190 0.172 0.205 - - 0 0 - 0.190 0.172 0.205 - - 0 - 0.00%
2025-02-10 0 0.190 0.172 0.205 - - 0 0 - 0.190 0.172 0.205 - - 0 - 0.00%
2025-02-07 0 0.190 0.171 0.205 - - 0 0 - 0.190 0.171 0.205 - - 0 - 0.00%
2025-02-06 0 0.190 0.182 0.205 0.182 0.190 134,000 24,564 0.1833 0.190 0.182 0.205 0.182 0.190 134,000 0.1833 2.15%
2025-02-05 0 0.186 0.186 0.196 0.178 0.182 100,000 17,928 0.1793 0.186 0.186 0.196 0.178 0.182 100,000 0.1793 -7.46%
2025-02-04 0 0.201 0.182 0.201 0.201 0.201 30,000 6,030 0.2010 0.201 0.182 0.201 0.201 0.201 30,000 0.2010 0.00%
2025-02-03 0 0.201 - 0.201 - - 10,000 2,010 0.2010 0.201 - 0.201 - - 10,000 0.2010 0.00%
2025-01-28 0 0.201 0.188 0.205 - - 0 0 - 0.201 0.188 0.205 - - 0 - 0.00%
2025-01-27 0 0.201 - 0.205 - - 0 0 - 0.201 - 0.205 - - 0 - 0.00%
2025-01-24 0 0.201 0.188 0.201 - - 0 0 - 0.201 0.188 0.201 - - 0 - -0.50%
2025-01-23 0 0.202 - 0.202 0.202 0.202 2,000 404 0.2020 0.202 - 0.202 0.202 0.202 2,000 0.2020 1.00%
2025-01-22 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-21 0 0.200 - 0.202 - - 0 0 - 0.200 - 0.202 - - 0 - 0.00%
2025-01-20 0 0.200 0.188 0.200 - - 0 0 - 0.200 0.188 0.200 - - 0 - 0.00%
2025-01-17 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2025-01-16 0 0.200 0.185 0.202 0.180 0.180 2,000 360 0.1800 0.200 0.185 0.202 0.180 0.180 2,000 0.1800 -0.99%
2025-01-15 0 0.202 0.180 0.202 - - 0 0 - 0.202 0.180 0.202 - - 0 - 0.00%
2025-01-14 0 0.202 0.180 0.202 - - 0 0 - 0.202 0.180 0.202 - - 0 - 0.00%
2025-01-13 0 0.202 0.180 0.202 - - 0 0 - 0.202 0.180 0.202 - - 0 - -0.49%
2025-01-10 0 0.203 0.180 0.206 - - 0 0 - 0.203 0.180 0.206 - - 0 - 0.00%
2025-01-09 0 0.203 0.185 0.206 - - 0 0 - 0.203 0.185 0.206 - - 0 - 0.00%
2025-01-08 0 0.203 - 0.208 0.190 0.196 10,000 1,942 0.1942 0.203 - 0.208 0.190 0.196 10,000 0.1942 0.00%
2025-01-07 0 0.203 0.195 0.211 - - 0 0 - 0.203 0.195 0.211 - - 0 - 0.00%
2025-01-06 0 0.203 0.195 0.211 - - 0 0 - 0.203 0.195 0.211 - - 0 - 0.00%
2025-01-03 0 0.203 0.195 0.210 - - 0 0 - 0.203 0.195 0.210 - - 0 - 0.00%
2025-01-02 0 0.203 0.195 0.210 - - 0 0 - 0.203 0.195 0.210 - - 0 - 0.00%
2024-12-31 0 0.203 0.195 0.203 - - 0 0 - 0.203 0.195 0.203 - - 0 - 0.00%
2024-12-30 0 0.203 0.195 0.210 - - 0 0 - 0.203 0.195 0.210 - - 0 - 0.00%
2024-12-27 0 0.203 0.195 0.210 - - 8,000 1,624 0.2030 0.203 0.195 0.210 - - 8,000 0.2030 0.00%
2024-12-24 0 0.203 0.195 0.210 - - 0 0 - 0.203 0.195 0.210 - - 0 - 0.00%
2024-12-23 0 0.203 0.195 0.210 - - 0 0 - 0.203 0.195 0.210 - - 0 - 0.00%
2024-12-20 0 0.203 0.195 0.210 - - 0 0 - 0.203 0.195 0.210 - - 0 - 0.00%
2024-12-19 0 0.203 0.198 0.210 - - 0 0 - 0.203 0.198 0.210 - - 0 - 0.00%
2024-12-18 0 0.203 0.195 0.203 0.198 0.205 58,000 11,556 0.1992 0.203 0.195 0.203 0.198 0.205 58,000 0.1992 -0.98%
2024-12-17 0 0.205 0.200 0.210 - - 0 0 - 0.205 0.200 0.210 - - 0 - 0.00%
2024-12-16 0 0.205 0.200 0.210 - - 0 0 - 0.205 0.200 0.210 - - 0 - 0.00%
2024-12-13 0 0.205 0.200 0.210 - - 0 0 - 0.205 0.200 0.210 - - 0 - 0.00%
2024-12-12 0 0.205 0.205 0.210 0.200 0.210 4,000 820 0.2050 0.205 0.205 0.210 0.200 0.210 4,000 0.2050 0.00%
2024-12-11 0 0.205 0.200 0.223 0.201 0.210 24,000 4,850 0.2021 0.205 0.200 0.223 0.201 0.210 24,000 0.2021 -1.44%
2024-12-10 0 0.208 0.200 0.223 - - 0 0 - 0.208 0.200 0.223 - - 0 - 0.00%
2024-12-09 0 0.208 0.208 0.215 0.208 0.208 4,000 832 0.2080 0.208 0.208 0.215 0.208 0.208 4,000 0.2080 -3.26%
2024-12-06 0 0.215 0.209 0.215 - - 0 0 - 0.215 0.209 0.215 - - 0 - 0.00%
2024-12-05 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2024-12-04 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2024-12-03 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2024-12-02 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2024-11-29 0 0.215 0.208 0.227 - - 0 0 - 0.215 0.208 0.227 - - 0 - 0.00%
2024-11-28 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2024-11-27 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2024-11-26 0 0.215 0.208 0.215 - - 0 0 - 0.215 0.208 0.215 - - 0 - 0.00%
2024-11-25 0 0.215 0.215 0.216 0.210 0.210 160,000 33,600 0.2100 0.215 0.215 0.216 0.210 0.210 160,000 0.2100 -2.71%
2024-11-22 0 0.221 0.210 0.222 - - 0 0 - 0.221 0.210 0.222 - - 0 - 0.00%
2024-11-21 0 0.221 0.210 0.222 - - 0 0 - 0.221 0.210 0.222 - - 0 - 0.00%
2024-11-20 0 0.221 0.212 0.227 0.221 0.221 20,001 4,258 0.2129 0.221 0.212 0.227 0.221 0.221 20,001 0.2129 -3.07%
2024-11-19 0 0.228 0.221 0.228 - - 0 0 - 0.228 0.221 0.228 - - 0 - 0.00%
2024-11-18 0 0.228 0.221 0.228 - - 0 0 - 0.228 0.221 0.228 - - 0 - 0.00%
2024-11-15 0 0.228 0.210 0.228 - - 0 0 - 0.228 0.210 0.228 - - 0 - 0.00%
2024-11-14 0 0.228 0.212 0.230 0.219 0.220 66,000 14,500 0.2197 0.228 0.212 0.230 0.219 0.220 66,000 0.2197 -0.87%
2024-11-13 0 0.230 0.222 0.233 - - 0 0 - 0.230 0.222 0.233 - - 0 - 0.00%
2024-11-12 0 0.230 0.221 0.233 - - 0 0 - 0.230 0.221 0.233 - - 0 - 0.00%
2024-11-11 0 0.230 0.222 0.232 - - 0 0 - 0.230 0.222 0.232 - - 0 - 0.00%
2024-11-08 0 0.230 0.222 0.238 - - 0 0 - 0.230 0.222 0.238 - - 0 - 0.00%
2024-11-07 0 0.230 0.222 0.238 - - 0 0 - 0.230 0.222 0.238 - - 0 - 0.00%
2024-11-06 0 0.230 0.221 0.230 0.222 0.230 32,000 7,120 0.2225 0.230 0.221 0.230 0.222 0.230 32,000 0.2225 -4.96%
2024-11-05 0 0.242 0.229 0.265 0.242 0.242 48,000 11,616 0.2420 0.242 0.229 0.265 0.242 0.242 48,000 0.2420 1.68%
2024-11-04 0 0.238 0.222 0.238 - - 0 0 - 0.238 0.222 0.238 - - 0 - -0.83%
2024-11-01 0 0.240 0.224 0.240 0.231 0.240 24,000 5,732 0.2388 0.240 0.224 0.240 0.231 0.240 24,000 0.2388 8.60%
2024-10-31 0 0.221 0.221 0.236 0.219 0.236 16,000 3,708 0.2318 0.221 0.221 0.236 0.219 0.236 16,000 0.2318 -18.15%
2024-10-30 0 0.270 0.235 - - - 0 0 - 0.270 0.235 - - - 0 - 0.00%
2024-10-29 0 0.270 0.235 0.270 - - 0 0 - 0.270 0.235 0.270 - - 0 - 0.00%
2024-10-28 0 0.270 0.250 0.270 - - 50,000 13,500 0.2700 0.270 0.250 0.270 - - 50,000 0.2700 0.00%
2024-10-25 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2024-10-24 0 0.270 0.250 0.320 - - 0 0 - 0.270 0.250 0.320 - - 0 - 0.00%
2024-10-23 0 0.270 0.250 0.310 0.250 0.270 20,000 5,040 0.2520 0.270 0.250 0.310 0.250 0.270 20,000 0.2520 1.89%
2024-10-22 0 0.265 0.250 0.310 - - 0 0 - 0.265 0.250 0.310 - - 0 - 0.00%
2024-10-21 0 0.265 0.250 0.310 - - 0 0 - 0.265 0.250 0.310 - - 0 - 0.00%
2024-10-18 0 0.265 0.250 0.285 0.265 0.265 40,000 10,600 0.2650 0.265 0.250 0.285 0.265 0.265 40,000 0.2650 0.00%
2024-10-17 0 0.265 0.250 0.310 - - 0 0 - 0.265 0.250 0.310 - - 0 - 0.00%
2024-10-16 0 0.265 0.250 0.310 - - 0 0 - 0.265 0.250 0.310 - - 0 - 0.00%
2024-10-15 0 0.265 0.240 0.310 - - 0 0 - 0.265 0.240 0.310 - - 0 - 0.00%
2024-10-14 0 0.265 - 0.310 - - 0 0 - 0.265 - 0.310 - - 0 - 0.00%
2024-10-10 0 0.265 0.250 0.310 - - 0 0 - 0.265 0.250 0.310 - - 0 - 0.00%
2024-10-09 0 0.265 0.265 0.330 0.250 0.250 2,000 500 0.2500 0.265 0.265 0.330 0.250 0.250 2,000 0.2500 0.00%
2024-10-08 0 0.265 0.250 0.350 - - 0 0 - 0.265 0.250 0.350 - - 0 - 0.00%
2024-10-07 0 0.265 0.265 0.300 0.250 0.285 14,000 3,640 0.2600 0.265 0.265 0.300 0.250 0.285 14,000 0.2600 -7.02%
2024-10-04 0 0.285 0.245 0.285 0.239 0.285 116,000 28,554 0.2462 0.285 0.245 0.285 0.239 0.285 116,000 0.2462 20.76%
2024-10-03 0 0.236 0.240 - 0.220 0.220 112,000 24,640 0.2200 0.236 0.240 - 0.220 0.220 112,000 0.2200 7.27%
2024-10-02 0 0.220 0.222 0.270 0.220 0.230 4,000 900 0.2250 0.220 0.222 0.270 0.220 0.230 4,000 0.2250 -4.76%
2024-09-30 0 0.231 0.230 0.231 0.231 0.231 36,000 8,316 0.2310 0.231 0.230 0.231 0.231 0.231 36,000 0.2310 0.43%
2024-09-27 0 0.230 0.229 0.230 - - 0 0 - 0.230 0.229 0.230 - - 0 - 0.00%
2024-09-26 0 0.230 - 0.230 0.230 0.230 44,000 10,120 0.2300 0.230 - 0.230 0.230 0.230 44,000 0.2300 -4.17%
2024-09-25 0 0.240 0.230 0.240 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2024-09-24 0 0.240 0.230 0.240 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2024-09-23 0 0.240 - 0.240 0.240 0.240 2,000 480 0.2400 0.240 - 0.240 0.240 0.240 2,000 0.2400 0.00%
2024-09-20 0 0.240 - 0.240 0.240 0.240 20,000 4,800 0.2400 0.240 - 0.240 0.240 0.240 20,000 0.2400 -2.04%
2024-09-19 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-17 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-16 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - 0.00%
2024-09-13 0 0.245 - 0.245 0.245 0.245 20,000 4,900 0.2450 0.245 - 0.245 0.245 0.245 20,000 0.2450 0.00%
2024-09-12 0 0.245 - 0.245 - - 0 0 - 0.245 - 0.245 - - 0 - -2.00%
2024-09-11 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2024-09-10 0 0.250 - 0.275 - - 0 0 - 0.250 - 0.275 - - 0 - 0.00%
2024-09-09 0 0.250 0.194 0.310 - - 0 0 - 0.250 0.194 0.310 - - 0 - 0.00%
2024-09-05 0 0.250 0.194 0.310 - - 0 0 - 0.250 0.194 0.310 - - 0 - 0.00%
2024-09-04 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2024-09-03 0 0.250 0.180 0.300 - - 0 0 - 0.250 0.180 0.300 - - 0 - 0.00%
2024-09-02 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2024-08-30 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2024-08-29 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2024-08-28 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2024-08-27 0 0.250 0.250 0.300 - - 0 0 - 0.250 0.250 0.300 - - 0 - 4.17%
2024-08-26 0 0.240 - 0.300 0.240 0.240 30,000 7,200 0.2400 0.240 - 0.300 0.240 0.240 30,000 0.2400 -4.00%
2024-08-23 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-08-22 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2024-08-21 0 0.250 0.235 - 0.205 0.250 4,000 910 0.2275 0.250 0.235 - 0.205 0.250 4,000 0.2275 -7.41%
2024-08-20 0 0.270 0.205 0.320 - - 0 0 - 0.270 0.205 0.320 - - 0 - 0.00%
2024-08-19 0 0.270 0.205 0.320 - - 0 0 - 0.270 0.205 0.320 - - 0 - 0.00%
2024-08-16 0 0.270 0.205 0.320 - - 0 0 - 0.270 0.205 0.320 - - 0 - 0.00%
2024-08-15 0 0.270 0.205 0.320 - - 0 0 - 0.270 0.205 0.320 - - 0 - 0.00%
2024-08-14 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-08-13 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
2024-08-12 0 0.270 0.205 0.305 - - 0 0 - 0.270 0.205 0.305 - - 0 - 0.00%
2024-08-09 0 0.270 0.205 0.320 - - 0 0 - 0.270 0.205 0.320 - - 0 - 0.00%
2024-08-08 0 0.270 0.205 0.320 - - 0 0 - 0.270 0.205 0.320 - - 0 - 0.00%
2024-08-07 0 0.270 - 0.270 - - 0 0 - 0.270 - 0.270 - - 0 - -1.82%
2024-08-06 0 0.275 - 0.320 - - 0 0 - 0.275 - 0.320 - - 0 - 0.00%
2024-08-05 0 0.275 - 0.310 - - 0 0 - 0.275 - 0.310 - - 0 - 0.00%
2024-08-02 0 0.275 - 0.350 - - 0 0 - 0.275 - 0.350 - - 0 - 0.00%
2024-08-01 0 0.275 - 0.285 - - 0 0 - 0.275 - 0.285 - - 0 - 0.00%
2024-07-31 0 0.275 0.223 0.275 0.275 0.275 6,000 1,650 0.2750 0.275 0.223 0.275 0.275 0.275 6,000 0.2750 14.58%
2024-07-30 0 0.240 0.222 0.280 - - 0 0 - 0.240 0.222 0.280 - - 0 - 0.00%
2024-07-29 0 0.240 0.222 0.280 - - 0 0 - 0.240 0.222 0.280 - - 0 - 0.00%
2024-07-26 0 0.240 0.180 0.280 - - 0 0 - 0.240 0.180 0.280 - - 0 - 0.00%
2024-07-25 0 0.240 0.206 0.280 - - 0 0 - 0.240 0.206 0.280 - - 0 - 0.00%
2024-07-24 0 0.240 0.222 0.280 - - 0 0 - 0.240 0.222 0.280 - - 0 - 0.00%
2024-07-23 0 0.240 0.222 0.240 - - 0 0 - 0.240 0.222 0.240 - - 0 - 0.00%
2024-07-22 0 0.240 0.206 0.280 - - 0 0 - 0.240 0.206 0.280 - - 0 - 0.00%
2024-07-19 0 0.240 0.206 0.280 - - 0 0 - 0.240 0.206 0.280 - - 0 - 0.00%
2024-07-18 0 0.240 0.206 0.280 - - 0 0 - 0.240 0.206 0.280 - - 0 - 0.00%
2024-07-17 0 0.240 0.206 0.280 - - 0 0 - 0.240 0.206 0.280 - - 0 - 0.00%
2024-07-16 0 0.240 0.207 0.280 - - 0 0 - 0.240 0.207 0.280 - - 0 - 0.00%
2024-07-15 0 0.240 0.206 0.240 - - 0 0 - 0.240 0.206 0.240 - - 0 - 0.00%
2024-07-12 0 0.240 0.211 - 0.209 0.240 58,000 12,230 0.2109 0.240 0.211 - 0.209 0.240 58,000 0.2109 -1.64%
2024-07-11 0 0.244 0.209 0.244 - - 0 0 - 0.244 0.209 0.244 - - 0 - 0.00%
2024-07-10 0 0.244 0.211 0.400 - - 0 0 - 0.244 0.211 0.400 - - 0 - 0.00%
2024-07-09 0 0.244 0.209 0.244 - - 0 0 - 0.244 0.209 0.244 - - 0 - 0.00%
2024-07-08 0 0.244 0.209 0.300 - - 0 0 - 0.244 0.209 0.300 - - 0 - 0.00%
2024-07-05 0 0.244 0.230 0.280 - - 0 0 - 0.244 0.230 0.280 - - 0 - 0.00%
2024-07-04 0 0.244 0.236 0.290 0.244 0.244 20,000 4,880 0.2440 0.244 0.236 0.290 0.244 0.244 20,000 0.2440 -6.15%
2024-07-03 0 0.260 0.243 0.290 - - 0 0 - 0.260 0.243 0.290 - - 0 - 0.00%
2024-07-02 0 0.260 0.242 0.290 0.260 0.260 10,000 2,600 0.2600 0.260 0.242 0.290 0.260 0.260 10,000 0.2600 0.00%
2024-06-28 0 0.260 0.238 0.280 - - 52,000 14,040 0.2700 0.260 0.238 0.280 - - 52,000 0.2700 0.00%
2024-06-27 0 0.260 0.238 0.300 - - 0 0 - 0.260 0.238 0.300 - - 0 - 0.00%
2024-06-26 0 0.260 0.224 0.300 - - 0 0 - 0.260 0.224 0.300 - - 0 - 0.00%
2024-06-25 0 0.260 0.223 0.300 - - 0 0 - 0.260 0.223 0.300 - - 0 - 0.00%
2024-06-24 0 0.260 0.223 0.300 - - 0 0 - 0.260 0.223 0.300 - - 0 - 0.00%
2024-06-21 0 0.260 0.243 - - - 0 0 - 0.260 0.243 - - - 0 - 0.00%
2024-06-20 0 0.260 0.250 0.295 - - 0 0 - 0.260 0.250 0.295 - - 0 - 0.00%
2024-06-19 0 0.260 0.250 0.295 - - 0 0 - 0.260 0.250 0.295 - - 0 - 0.00%
2024-06-18 0 0.260 0.235 0.300 - - 0 0 - 0.260 0.235 0.300 - - 0 - 0.00%
2024-06-17 0 0.260 0.238 0.295 - - 0 0 - 0.260 0.238 0.295 - - 0 - 0.00%
2024-06-14 0 0.260 0.238 0.290 - - 0 0 - 0.260 0.238 0.290 - - 0 - 0.00%
2024-06-13 0 0.260 0.243 0.275 - - 0 0 - 0.260 0.243 0.275 - - 0 - 0.00%
2024-06-12 0 0.260 0.245 0.300 - - 0 0 - 0.260 0.245 0.300 - - 0 - 0.00%
2024-06-11 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2024-06-07 0 0.260 0.260 0.300 - - 0 0 - 0.260 0.260 0.300 - - 0 - 0.00%
2024-06-06 0 0.260 0.242 0.295 - - 0 0 - 0.260 0.242 0.295 - - 0 - 0.00%
2024-06-05 0 0.260 0.260 0.325 0.250 0.250 16,000 4,000 0.2500 0.260 0.260 0.325 0.250 0.250 16,000 0.2500 -7.14%
2024-06-04 0 0.280 0.250 0.300 0.250 0.325 58,450 17,392 0.2976 0.280 0.250 0.300 0.250 0.325 58,450 0.2976 23.35%
2024-06-03 0 0.227 - 0.227 - - 0 0 - 0.227 - 0.227 - - 0 - 0.00%
2024-05-31 0 0.227 - 0.250 - - 0 0 - 0.227 - 0.250 - - 0 - 0.00%
2024-05-30 0 0.227 - 0.250 - - 0 0 - 0.227 - 0.250 - - 0 - 0.00%
2024-05-29 0 0.227 - 0.250 - - 0 0 - 0.227 - 0.250 - - 0 - 0.00%
2024-05-28 0 0.227 - 0.250 - - 0 0 - 0.227 - 0.250 - - 0 - 0.00%
2024-05-27 0 0.227 - 0.250 - - 0 0 - 0.227 - 0.250 - - 0 - 0.00%
2024-05-24 0 0.227 0.140 0.250 - - 0 0 - 0.227 0.140 0.250 - - 0 - 0.00%
2024-05-23 0 0.227 0.221 0.265 - - 0 0 - 0.227 0.221 0.265 - - 0 - 0.00%
2024-05-22 0 0.227 0.227 0.255 0.223 0.224 8,000 1,786 0.2233 0.227 0.227 0.255 0.223 0.224 8,000 0.2233 -1.73%
2024-05-21 0 0.231 0.213 0.270 - - 0 0 - 0.231 0.213 0.270 - - 0 - 0.00%
2024-05-20 0 0.231 0.231 0.265 0.231 0.231 28,000 6,468 0.2310 0.231 0.231 0.265 0.231 0.231 28,000 0.2310 -6.48%
2024-05-17 0 0.247 0.228 0.265 0.246 0.247 14,000 3,454 0.2467 0.247 0.228 0.265 0.246 0.247 14,000 0.2467 14.35%
2024-05-16 0 0.216 0.216 - - - 0 0 - 0.216 0.216 - - - 0 - 1.41%
2024-05-14 0 0.213 0.195 - - - 0 0 - 0.213 0.195 - - - 0 - 0.00%
2024-05-13 0 0.213 0.181 - - - 0 0 - 0.213 0.181 - - - 0 - 0.00%
2024-05-10 0 0.213 - 0.230 - - 0 0 - 0.213 - 0.230 - - 0 - 0.00%
2024-05-09 0 0.213 0.203 0.230 - - 0 0 - 0.213 0.203 0.230 - - 0 - 0.00%
2024-05-08 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-05-07 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-05-06 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-05-03 0 0.213 0.213 - 0.208 0.209 38,000 7,914 0.2083 0.213 0.213 - 0.208 0.209 38,000 0.2083 0.00%
2024-05-02 0 0.213 0.189 0.226 - - 0 0 - 0.213 0.189 0.226 - - 0 - 0.00%
2024-04-30 0 0.213 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2024-04-29 0 0.213 0.180 0.232 0.213 0.213 2,000 426 0.2130 0.213 0.180 0.232 0.213 0.213 2,000 0.2130 6.50%
2024-04-26 0 0.200 0.180 0.213 - - 0 0 - 0.200 0.180 0.213 - - 0 - 0.00%
2024-04-25 0 0.200 0.181 0.208 - - 0 0 - 0.200 0.181 0.208 - - 0 - 0.00%
2024-04-24 0 0.200 0.185 0.213 - - 0 0 - 0.200 0.185 0.213 - - 0 - 0.00%
2024-04-23 0 0.200 0.180 0.208 - - 0 0 - 0.200 0.180 0.208 - - 0 - 0.00%
2024-04-22 0 0.200 0.180 0.210 - - 0 0 - 0.200 0.180 0.210 - - 0 - 0.00%
2024-04-19 0 0.200 0.180 0.213 - - 0 0 - 0.200 0.180 0.213 - - 0 - 0.00%
2024-04-18 0 0.200 0.181 0.204 - - 0 0 - 0.200 0.181 0.204 - - 0 - 0.00%
2024-04-17 0 0.200 0.180 0.213 - - 0 0 - 0.200 0.180 0.213 - - 0 - 0.00%
2024-04-16 0 0.200 0.180 0.213 - - 0 0 - 0.200 0.180 0.213 - - 0 - 0.00%
2024-04-15 0 0.200 0.180 0.213 - - 0 0 - 0.200 0.180 0.213 - - 0 - 0.00%
2024-04-12 0 0.200 0.180 0.210 - - 0 0 - 0.200 0.180 0.210 - - 0 - 0.00%
2024-04-11 0 0.200 0.180 0.213 - - 0 0 - 0.200 0.180 0.213 - - 0 - 0.00%
2024-04-10 0 0.200 0.181 0.213 - - 0 0 - 0.200 0.181 0.213 - - 0 - 0.00%
2024-04-09 0 0.200 0.200 0.213 - - 0 0 - 0.200 0.200 0.213 - - 0 - 5.26%
2024-04-08 0 0.190 0.180 0.213 - - 0 0 - 0.190 0.180 0.213 - - 0 - 0.00%
2024-04-05 0 0.190 0.180 0.213 - - 0 0 - 0.190 0.180 0.213 - - 0 - 0.00%
2024-04-03 0 0.190 0.182 0.200 0.190 0.190 2,000 380 0.1900 0.190 0.182 0.200 0.190 0.190 2,000 0.1900 -5.00%
2024-04-02 0 0.200 0.195 0.217 0.200 0.200 14,000 2,800 0.2000 0.200 0.195 0.217 0.200 0.200 14,000 0.2000 -4.31%
2024-03-28 0 0.209 0.200 0.223 - - 0 0 - 0.209 0.200 0.223 - - 0 - 0.00%
2024-03-27 0 0.209 0.200 0.227 - - 0 0 - 0.209 0.200 0.227 - - 0 - 0.00%
2024-03-26 0 0.209 0.200 0.209 - - 0 0 - 0.209 0.200 0.209 - - 0 - 0.00%
2024-03-25 0 0.209 0.200 0.230 - - 0 0 - 0.209 0.200 0.230 - - 0 - 0.00%
2024-03-22 0 0.209 0.200 0.230 - - 0 0 - 0.209 0.200 0.230 - - 0 - 0.00%
2024-03-21 0 0.209 0.200 0.230 - - 0 0 - 0.209 0.200 0.230 - - 0 - 0.00%
2024-03-20 0 0.209 0.200 0.218 - - 0 0 - 0.209 0.200 0.218 - - 0 - 0.00%
2024-03-19 0 0.209 0.197 0.218 0.209 0.210 52,000 10,870 0.2090 0.209 0.197 0.218 0.209 0.210 52,000 0.2090 -3.69%
2024-03-18 0 0.217 0.210 0.230 - - 0 0 - 0.217 0.210 0.230 - - 0 - 0.00%
2024-03-15 0 0.217 0.210 0.230 0.217 0.217 10,000 2,170 0.2170 0.217 0.210 0.230 0.217 0.217 10,000 0.2170 -0.91%
2024-03-14 0 0.219 0.217 0.232 0.219 0.219 30,000 6,570 0.2190 0.219 0.217 0.232 0.219 0.219 30,000 0.2190 -0.45%
2024-03-13 0 0.220 0.219 0.233 - - 0 0 - 0.220 0.219 0.233 - - 0 - 0.00%
2024-03-12 0 0.220 0.220 0.233 0.220 0.220 40,000 8,800 0.2200 0.220 0.220 0.233 0.220 0.220 40,000 0.2200 0.46%
2024-03-11 0 0.219 0.219 0.233 0.219 0.219 2,000 438 0.2190 0.219 0.219 0.233 0.219 0.219 2,000 0.2190 -7.20%
2024-03-08 0 0.236 0.217 0.242 - - 0 0 - 0.236 0.217 0.242 - - 0 - 0.00%
2024-03-07 0 0.236 0.217 0.246 - - 0 0 - 0.236 0.217 0.246 - - 0 - 0.00%
2024-03-06 0 0.236 0.217 0.236 - - 0 0 - 0.236 0.217 0.236 - - 0 - 0.00%
2024-03-05 0 0.236 0.217 0.236 - - 0 0 - 0.236 0.217 0.236 - - 0 - 0.00%
2024-03-04 0 0.236 0.217 0.246 - - 0 0 - 0.236 0.217 0.246 - - 0 - 0.00%
2024-03-01 0 0.236 0.217 0.236 - - 0 0 - 0.236 0.217 0.236 - - 0 - 0.00%
2024-02-29 0 0.236 0.220 0.236 0.230 0.236 82,000 18,872 0.2301 0.236 0.220 0.236 0.230 0.236 82,000 0.2301 -1.67%
2024-02-28 0 0.240 0.217 0.260 0.240 0.240 18,000 4,320 0.2400 0.240 0.217 0.260 0.240 0.240 18,000 0.2400 4.35%
2024-02-27 0 0.230 0.220 0.238 0.230 0.230 26,000 5,980 0.2300 0.230 0.220 0.238 0.230 0.230 26,000 0.2300 -4.17%
2024-02-26 0 0.240 0.223 0.240 - - 0 0 - 0.240 0.223 0.240 - - 0 - 0.00%
2024-02-23 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-02-22 0 0.240 0.223 0.240 - - 0 0 - 0.240 0.223 0.240 - - 0 - 0.00%
2024-02-21 0 0.240 0.222 0.240 - - 0 0 - 0.240 0.222 0.240 - - 0 - 0.00%
2024-02-20 0 0.240 0.222 0.260 - - 0 0 - 0.240 0.222 0.260 - - 0 - 0.00%
2024-02-19 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-02-16 0 0.240 - 0.260 0.240 0.240 20,000 4,800 0.2400 0.240 - 0.260 0.240 0.240 20,000 0.2400 1.27%
2024-02-15 0 0.237 - 0.243 - - 0 0 - 0.237 - 0.243 - - 0 - 0.00%
2024-02-14 0 0.237 - 0.240 - - 0 0 - 0.237 - 0.240 - - 0 - 0.00%
2024-02-09 0 0.237 0.160 0.243 - - 0 0 - 0.237 0.160 0.243 - - 0 - 0.00%
2024-02-08 0 0.237 - 0.243 - - 0 0 - 0.237 - 0.243 - - 0 - 0.00%
2024-02-07 0 0.237 - 0.243 - - 0 0 - 0.237 - 0.243 - - 0 - 0.00%
2024-02-06 0 0.237 0.218 0.240 - - 0 0 - 0.237 0.218 0.240 - - 0 - 0.00%
2024-02-05 0 0.237 - 0.246 - - 0 0 - 0.237 - 0.246 - - 0 - 0.00%
2024-02-02 0 0.237 - 0.237 - - 0 0 - 0.237 - 0.237 - - 0 - -0.42%
2024-02-01 0 0.238 - 0.238 - - 0 0 - 0.238 - 0.238 - - 0 - 0.00%
2024-01-31 0 0.238 - 0.246 - - 0 0 - 0.238 - 0.246 - - 0 - 0.00%
2024-01-30 0 0.238 0.200 0.238 - - 0 0 - 0.238 0.200 0.238 - - 0 - 0.00%
2024-01-29 0 0.238 - 0.249 - - 0 0 - 0.238 - 0.249 - - 0 - 0.00%
2024-01-26 0 0.238 0.213 0.260 - - 0 0 - 0.238 0.213 0.260 - - 0 - 0.00%
2024-01-25 0 0.238 0.233 0.240 0.235 0.242 22,000 5,214 0.2370 0.238 0.233 0.240 0.235 0.242 22,000 0.2370 1.28%
2024-01-24 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2024-01-23 0 0.235 - 0.235 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
2024-01-22 0 0.235 - 0.238 - - 0 0 - 0.235 - 0.238 - - 0 - 0.00%
2024-01-19 0 0.235 - 0.239 - - 0 0 - 0.235 - 0.239 - - 0 - 0.00%
2024-01-18 0 0.235 - 0.239 - - 0 0 - 0.235 - 0.239 - - 0 - 0.00%
2024-01-17 0 0.235 - 0.239 - - 0 0 - 0.235 - 0.239 - - 0 - 0.00%
2024-01-16 0 0.235 - 0.239 - - 0 0 - 0.235 - 0.239 - - 0 - 0.00%
2024-01-15 0 0.235 0.201 0.239 - - 0 0 - 0.235 0.201 0.239 - - 0 - 0.00%
2024-01-12 0 0.235 0.235 0.239 0.220 0.220 44,000 9,680 0.2200 0.235 0.235 0.239 0.220 0.220 44,000 0.2200 -1.67%
2024-01-11 0 0.239 0.221 0.270 - - 0 0 - 0.239 0.221 0.270 - - 0 - 0.00%
2024-01-10 0 0.239 0.221 0.270 - - 0 0 - 0.239 0.221 0.270 - - 0 - 0.00%
2024-01-09 0 0.239 0.220 0.275 - - 0 0 - 0.239 0.220 0.275 - - 0 - 0.00%
2024-01-08 0 0.239 0.220 0.239 - - 0 0 - 0.239 0.220 0.239 - - 0 - -8.08%
2024-01-05 0 0.260 - 0.270 - - 0 0 - 0.260 - 0.270 - - 0 - 0.00%
2024-01-04 0 0.260 0.236 0.270 - - 0 0 - 0.260 0.236 0.270 - - 0 - 0.00%
2024-01-03 0 0.260 0.241 0.260 0.270 0.270 24,000 6,480 0.2700 0.260 0.241 0.260 0.270 0.270 24,000 0.2700 -3.70%
2024-01-02 0 0.270 0.243 0.285 - - 0 0 - 0.270 0.243 0.285 - - 0 - 0.00%
2023-12-29 0 0.270 0.243 0.285 - - 0 0 - 0.270 0.243 0.285 - - 0 - 0.00%
2023-12-28 0 0.270 0.250 0.290 - - 0 0 - 0.270 0.250 0.290 - - 0 - 0.00%
2023-12-27 0 0.270 0.265 0.280 0.240 0.255 34,000 8,370 0.2462 0.270 0.265 0.280 0.240 0.255 34,000 0.2462 -1.82%
2023-12-22 0 0.275 0.241 0.275 - - 0 0 - 0.275 0.241 0.275 - - 0 - 0.00%
2023-12-21 0 0.275 0.280 0.300 - - 0 0 - 0.275 0.280 0.300 - - 0 - 0.00%
2023-12-20 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2023-12-19 0 0.275 0.270 0.290 - - 0 0 - 0.275 0.270 0.290 - - 0 - 0.00%
2023-12-18 0 0.275 0.275 0.290 0.255 0.275 22,000 5,650 0.2568 0.275 0.275 0.290 0.255 0.275 22,000 0.2568 0.00%
2023-12-15 0 0.275 0.265 0.290 - - 0 0 - 0.275 0.265 0.290 - - 0 - 0.00%
2023-12-14 0 0.275 0.270 0.290 0.250 0.275 198,000 49,640 0.2507 0.275 0.270 0.290 0.250 0.275 198,000 0.2507 -6.78%
2023-12-13 0 0.295 0.295 0.320 0.295 0.300 34,000 10,150 0.2985 0.295 0.295 0.320 0.295 0.300 34,000 0.2985 1.72%
2023-12-12 0 0.290 0.290 0.305 0.290 0.290 44,000 12,760 0.2900 0.290 0.290 0.305 0.290 0.290 44,000 0.2900 -18.31%
2023-12-11 0 0.355 0.340 0.360 0.340 0.355 50,000 17,090 0.3418 0.355 0.340 0.360 0.340 0.355 50,000 0.3418 0.00%
2023-12-08 0 0.355 0.290 0.355 0.340 0.365 10,000 3,500 0.3500 0.355 0.290 0.355 0.340 0.365 10,000 0.3500 10.94%
2023-12-07 0 0.320 0.275 0.340 - - 0 0 - 0.320 0.275 0.340 - - 0 - 0.00%
2023-12-06 0 0.320 0.275 0.355 - - 0 0 - 0.320 0.275 0.355 - - 0 - 0.00%
2023-12-05 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2023-12-04 0 0.320 0.275 0.355 - - 0 0 - 0.320 0.275 0.355 - - 0 - 0.00%
2023-12-01 0 0.320 0.290 0.330 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2023-11-30 0 0.320 0.285 0.340 - - 0 0 - 0.320 0.285 0.340 - - 0 - 0.00%
2023-11-29 0 0.320 0.290 0.350 - - 0 0 - 0.320 0.290 0.350 - - 0 - 0.00%
2023-11-28 0 0.320 0.285 0.360 0.360 0.360 2,000 720 0.3600 0.320 0.285 0.360 0.360 0.360 2,000 0.3600 0.00%
2023-11-27 0 0.320 0.310 0.315 0.300 0.325 40,000 12,700 0.3175 0.320 0.310 0.315 0.300 0.325 40,000 0.3175 0.00%
2023-11-24 0 0.320 0.310 0.320 0.300 0.320 152,000 46,930 0.3088 0.320 0.310 0.320 0.300 0.320 152,000 0.3088 -13.51%
2023-11-23 0 0.370 0.315 0.370 0.390 0.395 66,000 25,750 0.3902 0.370 0.315 0.370 0.390 0.395 66,000 0.3902 -1.33%
2023-11-22 0 0.375 0.375 0.390 0.345 0.375 62,000 21,790 0.3515 0.375 0.375 0.390 0.345 0.375 62,000 0.3515 15.38%
2023-11-21 0 0.325 0.280 0.335 - - 0 0 - 0.325 0.280 0.335 - - 0 - 0.00%
2023-11-20 0 0.325 0.280 0.340 - - 0 0 - 0.325 0.280 0.340 - - 0 - 0.00%
2023-11-17 0 0.325 0.280 0.325 - - 0 0 - 0.325 0.280 0.325 - - 0 - -1.52%
2023-11-16 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - -1.49%
2023-11-15 0 0.335 0.335 0.340 0.275 0.320 14,000 4,280 0.3057 0.335 0.335 0.340 0.275 0.320 14,000 0.3057 21.82%
2023-11-14 0 0.275 0.260 0.330 - - 0 0 - 0.275 0.260 0.330 - - 0 - 0.00%
2023-11-13 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-11-10 0 0.275 0.260 0.310 - - 0 0 - 0.275 0.260 0.310 - - 0 - 0.00%
2023-11-09 0 0.275 0.275 0.280 0.265 0.265 2,000 530 0.2650 0.275 0.275 0.280 0.265 0.265 2,000 0.2650 -3.51%
2023-11-08 0 0.285 0.285 0.320 - - 2,000 600 0.3000 0.285 0.285 0.320 - - 2,000 0.3000 7.55%
2023-11-07 0 0.265 0.250 0.300 - - 0 0 - 0.265 0.250 0.300 - - 0 - 0.00%
2023-11-06 0 0.265 0.241 0.295 - - 0 0 - 0.265 0.241 0.295 - - 0 - 0.00%
2023-11-03 0 0.265 0.242 0.295 - - 0 0 - 0.265 0.242 0.295 - - 0 - 0.00%
2023-11-02 0 0.265 0.241 0.295 0.265 0.265 2,000 530 0.2650 0.265 0.241 0.295 0.265 0.265 2,000 0.2650 0.00%
2023-11-01 0 0.265 0.260 0.295 0.265 0.265 2,000 530 0.2650 0.265 0.260 0.295 0.265 0.265 2,000 0.2650 0.00%
2023-10-31 0 0.265 0.265 0.270 0.265 0.310 36,000 9,690 0.2692 0.265 0.265 0.270 0.265 0.310 36,000 0.2692 -20.90%
2023-10-30 0 0.335 0.335 0.340 - - 0 0 - 0.335 0.335 0.340 - - 0 - 0.00%
2023-10-27 0 0.335 0.275 0.335 - - 0 0 - 0.335 0.275 0.335 - - 0 - 0.00%
2023-10-26 0 0.335 0.275 0.335 0.335 0.335 4,000 1,340 0.3350 0.335 0.275 0.335 0.335 0.335 4,000 0.3350 0.00%
2023-10-25 0 0.335 0.305 0.335 0.335 0.335 2,000 670 0.3350 0.335 0.305 0.335 0.335 0.335 2,000 0.3350 0.00%
2023-10-24 0 0.335 0.285 0.335 0.255 0.335 22,000 7,100 0.3227 0.335 0.285 0.335 0.255 0.335 22,000 0.3227 -2.90%
2023-10-20 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - 0.00%
2023-10-19 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - 0.00%
2023-10-18 0 0.345 0.320 0.360 0.285 0.345 4,000 1,260 0.3150 0.345 0.320 0.360 0.285 0.345 4,000 0.3150 0.00%
2023-10-17 0 0.345 0.345 0.360 0.300 0.300 2,000 600 0.3000 0.345 0.345 0.360 0.300 0.300 2,000 0.3000 0.00%
2023-10-16 0 0.345 0.300 0.360 - - 0 0 - 0.345 0.300 0.360 - - 0 - 0.00%
2023-10-13 0 0.345 0.285 0.355 - - 0 0 - 0.345 0.285 0.355 - - 0 - 0.00%
2023-10-12 0 0.345 0.260 0.350 - - 0 0 - 0.345 0.260 0.350 - - 0 - 0.00%
2023-10-11 0 0.345 0.290 0.345 0.250 0.345 4,000 1,190 0.2975 0.345 0.290 0.345 0.250 0.345 4,000 0.2975 15.00%
2023-10-10 0 0.300 0.300 0.340 0.260 0.280 4,000 1,080 0.2700 0.300 0.300 0.340 0.260 0.280 4,000 0.2700 0.00%
2023-10-09 0 0.300 0.275 0.360 - - 0 0 - 0.300 0.275 0.360 - - 0 - 0.00%
2023-10-06 0 0.300 0.275 0.340 - - 0 0 - 0.300 0.275 0.340 - - 0 - 0.00%
2023-10-05 0 0.300 0.300 0.350 0.250 0.300 10,000 2,690 0.2690 0.300 0.300 0.350 0.250 0.300 10,000 0.2690 0.00%
2023-10-04 0 0.300 0.255 0.320 - - 0 0 - 0.300 0.255 0.320 - - 0 - 0.00%
2023-10-03 0 0.300 0.270 0.300 0.270 0.285 16,000 4,470 0.2794 0.300 0.270 0.300 0.270 0.285 16,000 0.2794 -11.76%
2023-09-29 0 0.340 0.290 0.340 - - 0 0 - 0.340 0.290 0.340 - - 0 - -1.45%
2023-09-28 0 0.345 0.290 0.345 - - 0 0 - 0.345 0.290 0.345 - - 0 - -1.43%
2023-09-27 0 0.350 0.290 0.350 0.275 0.360 130,000 41,380 0.3183 0.350 0.290 0.350 0.275 0.360 130,000 0.3183 12.90%
2023-09-26 0 0.310 0.300 0.310 0.290 0.290 44,000 12,780 0.2905 0.310 0.300 0.310 0.290 0.290 44,000 0.2905 6.90%
2023-09-25 0 0.290 0.290 0.300 0.290 0.300 4,000 1,180 0.2950 0.290 0.290 0.300 0.290 0.300 4,000 0.2950 -14.71%
2023-09-22 0 0.340 0.280 0.340 - - 0 0 - 0.340 0.280 0.340 - - 0 - -1.45%
2023-09-21 0 0.345 0.285 0.345 - - 0 0 - 0.345 0.285 0.345 - - 0 - 0.00%
2023-09-20 0 0.345 0.295 0.345 0.345 0.345 2,000 690 0.3450 0.345 0.295 0.345 0.345 0.345 2,000 0.3450 15.00%
2023-09-19 0 0.300 0.300 0.370 - - 0 0 - 0.300 0.300 0.370 - - 0 - 1.69%
2023-09-18 0 0.295 0.290 0.360 0.285 0.295 4,000 1,160 0.2900 0.295 0.290 0.360 0.285 0.295 4,000 0.2900 -10.61%
2023-09-15 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - 0.00%
2023-09-14 0 0.330 0.275 0.345 0.270 0.330 4,000 1,200 0.3000 0.330 0.275 0.345 0.270 0.330 4,000 0.3000 10.00%
2023-09-13 0 0.300 0.300 0.360 - - 0 0 - 0.300 0.300 0.360 - - 0 - 0.00%
2023-09-12 0 0.300 0.300 0.350 - - 0 0 - 0.300 0.300 0.350 - - 0 - 0.00%
2023-09-11 0 0.300 0.300 0.350 0.300 0.300 24,000 7,200 0.3000 0.300 0.300 0.350 0.300 0.300 24,000 0.3000 7.14%
2023-09-07 0 0.280 0.280 0.330 0.280 0.330 6,000 1,880 0.3133 0.280 0.280 0.330 0.280 0.330 6,000 0.3133 -15.15%
2023-09-06 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - -1.49%
2023-09-05 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2023-09-04 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2023-08-31 0 0.335 0.295 0.335 - - 0 0 - 0.335 0.295 0.335 - - 0 - 0.00%
2023-08-30 0 0.335 0.335 0.365 0.320 0.380 520,000 183,760 0.3534 0.335 0.335 0.365 0.320 0.380 520,000 0.3534 -6.94%
2023-08-29 0 0.360 0.300 0.360 0.360 0.360 2,000 720 0.3600 0.360 0.300 0.360 0.360 0.360 2,000 0.3600 0.00%
2023-08-28 0 0.360 0.300 0.360 - - 0 0 - 0.360 0.300 0.360 - - 0 - 0.00%
2023-08-25 0 0.360 0.260 0.360 - - 0 0 - 0.360 0.260 0.360 - - 0 - 0.00%
2023-08-24 0 0.360 0.285 0.360 - - 0 0 - 0.360 0.285 0.360 - - 0 - 0.00%
2023-08-23 0 0.360 0.265 0.360 - - 0 0 - 0.360 0.265 0.360 - - 0 - 0.00%
2023-08-22 0 0.360 0.250 0.360 - - 0 0 - 0.360 0.250 0.360 - - 0 - -1.37%
2023-08-21 0 0.365 0.280 0.365 - - 0 0 - 0.365 0.280 0.365 - - 0 - 0.00%
2023-08-18 0 0.365 0.315 0.365 0.370 0.370 102,000 37,740 0.3700 0.365 0.315 0.365 0.370 0.370 102,000 0.3700 7.35%
2023-08-17 0 0.340 0.265 0.340 0.260 0.390 36,000 11,770 0.3269 0.340 0.265 0.340 0.260 0.390 36,000 0.3269 15.25%
2023-08-16 0 0.295 0.240 0.295 0.240 0.300 80,000 19,476 0.2435 0.295 0.240 0.295 0.240 0.300 80,000 0.2435 -4.84%
2023-08-15 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2023-08-14 0 0.310 0.310 0.345 0.280 0.280 50,000 14,000 0.2800 0.310 0.310 0.345 0.280 0.280 50,000 0.2800 0.00%
2023-08-11 0 0.310 0.310 0.345 0.300 0.310 72,000 21,770 0.3024 0.310 0.310 0.345 0.300 0.310 72,000 0.3024 -11.43%
2023-08-10 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - -4.11%
2023-08-09 0 0.365 0.350 0.365 0.350 0.400 460,000 170,590 0.3708 0.365 0.350 0.365 0.350 0.400 460,000 0.3708 5.80%
2023-08-08 0 0.345 0.345 0.350 0.300 0.325 4,000 1,250 0.3125 0.345 0.345 0.350 0.300 0.325 4,000 0.3125 -1.43%
2023-08-07 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2023-08-04 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2023-08-03 0 0.350 0.305 0.350 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2023-08-02 0 0.350 0.345 0.385 0.345 0.400 312,000 113,690 0.3644 0.350 0.345 0.385 0.345 0.400 312,000 0.3644 -7.89%
2023-08-01 0 0.380 0.345 0.380 - - 2,000 760 0.3800 0.380 0.345 0.380 - - 2,000 0.3800 0.00%
2023-07-31 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2023-07-28 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2023-07-27 0 0.380 0.345 0.390 0.380 0.380 4,000 1,520 0.3800 0.380 0.345 0.390 0.380 0.380 4,000 0.3800 2.70%
2023-07-26 0 0.370 0.350 0.395 - - 0 0 - 0.370 0.350 0.395 - - 0 - 0.00%
2023-07-25 0 0.370 0.350 0.385 - - 0 0 - 0.370 0.350 0.385 - - 0 - 0.00%
2023-07-24 0 0.370 0.355 0.395 - - 0 0 - 0.370 0.355 0.395 - - 0 - 0.00%
2023-07-21 0 0.370 0.350 0.405 - - 0 0 - 0.370 0.350 0.405 - - 0 - 0.00%
2023-07-20 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -7.50%
2023-07-19 0 0.400 0.340 0.400 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2023-07-18 0 0.400 0.345 0.400 - - 0 0 - 0.400 0.345 0.400 - - 0 - 0.00%
2023-07-14 0 0.400 0.355 0.415 0.355 0.360 4,000 1,430 0.3575 0.400 0.355 0.415 0.355 0.360 4,000 0.3575 14.29%
2023-07-13 0 0.350 0.350 0.405 0.335 0.335 10,000 3,350 0.3350 0.350 0.350 0.405 0.335 0.335 10,000 0.3350 -16.67%
2023-07-12 0 0.420 0.340 0.420 0.345 0.425 74,000 26,780 0.3619 0.420 0.340 0.420 0.345 0.425 74,000 0.3619 10.53%
2023-07-11 0 0.380 0.335 0.380 0.335 0.380 4,000 1,430 0.3575 0.380 0.335 0.380 0.335 0.380 4,000 0.3575 0.00%
2023-07-10 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2023-07-07 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2023-07-06 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2023-07-05 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2023-07-04 0 0.380 0.330 0.380 - - 0 0 - 0.380 0.330 0.380 - - 0 - 0.00%
2023-07-03 0 0.380 0.340 0.380 - - 0 0 - 0.380 0.340 0.380 - - 0 - -11.63%
2023-06-30 0 0.430 0.330 0.430 0.375 0.430 12,000 4,610 0.3842 0.430 0.330 0.430 0.375 0.430 12,000 0.3842 14.67%
2023-06-29 0 0.375 0.330 0.430 - - 4,000 1,660 0.4150 0.375 0.330 0.430 - - 4,000 0.4150 0.00%
2023-06-28 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2023-06-27 0 0.375 0.320 0.405 - - 0 0 - 0.375 0.320 0.405 - - 0 - 0.00%
2023-06-26 0 0.375 0.320 0.405 - - 0 0 - 0.375 0.320 0.405 - - 0 - 0.00%
2023-06-23 0 0.375 0.320 0.375 - - 0 0 - 0.375 0.320 0.375 - - 0 - 0.00%
2023-06-21 0 0.375 0.330 0.375 0.375 0.380 50,000 18,940 0.3788 0.375 0.330 0.375 0.375 0.380 50,000 0.3788 -5.06%
2023-06-20 0 0.395 0.340 0.405 - - 0 0 - 0.395 0.340 0.405 - - 0 - 0.00%
2023-06-19 0 0.395 0.335 0.395 0.320 0.395 8,000 2,830 0.3538 0.395 0.335 0.395 0.320 0.395 8,000 0.3538 3.95%
2023-06-16 0 0.380 0.330 0.420 - - 0 0 - 0.380 0.330 0.420 - - 0 - 0.00%
2023-06-15 0 0.380 0.320 0.400 - - 0 0 - 0.380 0.320 0.400 - - 0 - 0.00%
2023-06-14 0 0.380 0.370 0.410 0.370 0.415 282,000 112,350 0.3984 0.380 0.370 0.410 0.370 0.415 282,000 0.3984 -28.30%
2023-06-13 0 0.530 0.405 0.530 0.540 0.540 48,000 25,920 0.5400 0.530 0.405 0.530 0.540 0.540 48,000 0.5400 6.00%
2023-06-12 0 0.500 0.405 0.540 - - 0 0 - 0.500 0.405 0.540 - - 0 - 0.00%
2023-06-09 0 0.500 0.405 0.540 - - 0 0 - 0.500 0.405 0.540 - - 0 - 0.00%
2023-06-08 0 0.500 0.405 0.540 - - 0 0 - 0.500 0.405 0.540 - - 0 - 0.00%
2023-06-07 0 0.500 0.410 0.540 - - 0 0 - 0.500 0.410 0.540 - - 0 - 0.00%
2023-06-06 0 0.500 0.405 0.540 - - 0 0 - 0.500 0.405 0.540 - - 0 - 0.00%
2023-06-05 0 0.500 0.405 0.540 - - 0 0 - 0.500 0.405 0.540 - - 0 - 0.00%
2023-06-02 0 0.500 0.405 0.540 - - 0 0 - 0.500 0.405 0.540 - - 0 - 0.00%
2023-06-01 0 0.500 0.405 0.540 - - 0 0 - 0.500 0.405 0.540 - - 0 - 0.00%
2023-05-31 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2023-05-30 0 0.500 0.400 0.530 - - 0 0 - 0.500 0.400 0.530 - - 0 - 0.00%
2023-05-29 0 0.500 0.395 0.540 - - 0 0 - 0.500 0.395 0.540 - - 0 - 0.00%
2023-05-25 0 0.500 0.390 0.500 - - 0 0 - 0.500 0.390 0.500 - - 0 - -1.96%
2023-05-24 0 0.510 0.395 0.520 - - 0 0 - 0.510 0.395 0.520 - - 0 - 0.00%
2023-05-23 0 0.510 0.390 0.540 - - 0 0 - 0.510 0.390 0.540 - - 0 - 0.00%
2023-05-22 0 0.510 0.395 0.540 - - 0 0 - 0.510 0.395 0.540 - - 0 - 0.00%
2023-05-19 0 0.510 0.395 0.540 - - 0 0 - 0.510 0.395 0.540 - - 0 - 0.00%
2023-05-18 0 0.510 0.395 0.540 - - 0 0 - 0.510 0.395 0.540 - - 0 - 0.00%
2023-05-17 0 0.510 0.395 0.540 - - 0 0 - 0.510 0.395 0.540 - - 0 - 0.00%
2023-05-16 0 0.510 0.395 0.510 - - 0 0 - 0.510 0.395 0.510 - - 0 - 0.00%
2023-05-15 0 0.510 0.390 0.510 - - 0 0 - 0.510 0.390 0.510 - - 0 - 0.00%
2023-05-12 0 0.510 0.395 0.540 - - 0 0 - 0.510 0.395 0.540 - - 0 - 0.00%
2023-05-11 0 0.510 0.390 0.520 - - 0 0 - 0.510 0.390 0.520 - - 0 - 0.00%
2023-05-10 0 0.510 0.395 0.520 - - 0 0 - 0.510 0.395 0.520 - - 0 - 0.00%
2023-05-09 0 0.510 0.390 0.510 - - 0 0 - 0.510 0.390 0.510 - - 0 - 0.00%
2023-05-08 0 0.510 0.380 0.510 0.385 0.510 10,000 4,430 0.4430 0.510 0.380 0.510 0.385 0.510 10,000 0.4430 8.51%
2023-05-05 0 0.470 0.385 0.470 - - 0 0 - 0.470 0.385 0.470 - - 0 - 0.00%
2023-05-04 0 0.470 0.385 0.470 - - 0 0 - 0.470 0.385 0.470 - - 0 - 0.00%
2023-05-03 0 0.470 0.385 0.470 - - 0 0 - 0.470 0.385 0.470 - - 0 - 0.00%
2023-05-02 0 0.470 0.385 0.480 - - 0 0 - 0.470 0.385 0.480 - - 0 - 0.00%
2023-04-28 0 0.470 0.385 0.500 - - 0 0 - 0.470 0.385 0.500 - - 0 - 0.00%
2023-04-27 0 0.470 0.385 0.480 - - 0 0 - 0.470 0.385 0.480 - - 0 - 0.00%
2023-04-26 0 0.470 0.385 0.470 - - 0 0 - 0.470 0.385 0.470 - - 0 - 0.00%
2023-04-25 0 0.470 0.385 0.470 - - 0 0 - 0.470 0.385 0.470 - - 0 - 0.00%
2023-04-24 0 0.470 0.385 0.470 - - 0 0 - 0.470 0.385 0.470 - - 0 - 0.00%
2023-04-21 0 0.470 0.380 0.480 - - 0 0 - 0.470 0.380 0.480 - - 0 - 0.00%
2023-04-20 0 0.470 0.380 0.470 - - 0 0 - 0.470 0.380 0.470 - - 0 - 0.00%
2023-04-19 0 0.470 0.380 0.480 - - 0 0 - 0.470 0.380 0.480 - - 0 - 0.00%
2023-04-18 0 0.470 0.370 0.475 0.390 0.480 8,000 3,620 0.4525 0.470 0.370 0.475 0.390 0.480 8,000 0.4525 20.51%
2023-04-17 0 0.390 0.380 0.390 0.380 0.400 70,000 27,240 0.3891 0.390 0.380 0.390 0.380 0.400 70,000 0.3891 -22.00%
2023-04-14 0 0.500 0.400 0.550 - - 0 0 - 0.500 0.400 0.550 - - 0 - 0.00%
2023-04-13 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2023-04-12 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2023-04-11 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2023-04-06 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2023-04-04 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2023-04-03 0 0.500 0.400 0.540 - - 0 0 - 0.500 0.400 0.540 - - 0 - 0.00%
2023-03-31 0 0.500 0.405 0.500 - - 0 0 - 0.500 0.405 0.500 - - 0 - 0.00%
2023-03-30 0 0.500 0.400 0.550 - - 0 0 - 0.500 0.400 0.550 - - 0 - 0.00%
2023-03-29 0 0.500 0.400 0.550 - - 0 0 - 0.500 0.400 0.550 - - 0 - 0.00%
2023-03-28 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2023-03-27 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2023-03-24 0 0.500 0.385 0.540 0.500 0.500 2,000 1,000 0.5000 0.500 0.385 0.540 0.500 0.500 2,000 0.5000 6.38%
2023-03-23 0 0.470 0.390 0.540 - - 0 0 - 0.470 0.390 0.540 - - 0 - 0.00%
2023-03-22 0 0.470 0.390 0.550 - - 0 0 - 0.470 0.390 0.550 - - 0 - 0.00%
2023-03-21 0 0.470 0.380 0.470 - - 0 0 - 0.470 0.380 0.470 - - 0 - 0.00%
2023-03-20 0 0.470 0.380 0.520 - - 0 0 - 0.470 0.380 0.520 - - 0 - 0.00%
2023-03-17 0 0.470 0.380 0.520 - - 0 0 - 0.470 0.380 0.520 - - 0 - 0.00%
2023-03-16 0 0.470 0.380 0.480 - - 0 0 - 0.470 0.380 0.480 - - 0 - 0.00%
2023-03-15 0 0.470 0.395 0.520 - - 0 0 - 0.470 0.395 0.520 - - 0 - 0.00%
2023-03-14 0 0.470 0.370 0.500 0.390 0.395 16,000 6,290 0.3931 0.470 0.370 0.500 0.390 0.395 16,000 0.3931 0.00%
2023-03-13 0 0.470 0.360 0.500 - - 0 0 - 0.470 0.360 0.500 - - 0 - 0.00%
2023-03-10 0 0.470 0.360 0.470 - - 0 0 - 0.470 0.360 0.470 - - 0 - 0.00%
2023-03-09 0 0.470 0.360 0.500 - - 0 0 - 0.470 0.360 0.500 - - 0 - 0.00%
2023-03-08 0 0.470 0.360 0.500 - - 0 0 - 0.470 0.360 0.500 - - 0 - 0.00%
2023-03-07 0 0.470 0.375 0.490 0.350 0.470 26,000 10,420 0.4008 0.470 0.375 0.490 0.350 0.470 26,000 0.4008 20.51%
2023-03-06 0 0.390 0.350 0.490 - - 0 0 - 0.390 0.350 0.490 - - 0 - -2.50%
2023-03-03 0 0.400 0.360 0.490 0.395 0.400 10,000 3,990 0.3990 0.400 0.360 0.490 0.395 0.400 10,000 0.3990 0.00%
2023-03-02 0 0.400 0.350 0.490 - - 0 0 - 0.400 0.350 0.490 - - 0 - 0.00%
2023-03-01 0 0.400 0.350 0.470 0.400 0.400 10,000 4,000 0.4000 0.400 0.350 0.470 0.400 0.400 10,000 0.4000 5.26%
2023-02-28 0 0.380 0.360 0.470 - - 0 0 - 0.380 0.360 0.470 - - 0 - -5.00%
2023-02-27 0 0.400 0.350 0.470 - - 0 0 - 0.400 0.350 0.470 - - 0 - 0.00%
2023-02-24 0 0.400 0.360 0.470 - - 0 0 - 0.400 0.360 0.470 - - 0 - 0.00%
2023-02-23 0 0.400 0.360 0.470 - - 0 0 - 0.400 0.360 0.470 - - 0 - 0.00%
2023-02-22 0 0.400 0.340 0.470 - - 0 0 - 0.400 0.340 0.470 - - 0 - -4.76%
2023-02-21 0 0.420 0.420 0.470 0.410 0.445 34,000 14,710 0.4326 0.420 0.420 0.470 0.410 0.445 34,000 0.4326 -19.23%
2023-02-20 0 0.520 0.400 0.520 0.530 0.530 6,000 3,180 0.5300 0.520 0.400 0.520 0.530 0.530 6,000 0.5300 1.96%
2023-02-17 0 0.510 0.400 0.510 0.485 0.510 52,000 25,430 0.4890 0.510 0.400 0.510 0.485 0.510 52,000 0.4890 5.15%
2023-02-16 0 0.485 0.400 0.485 0.395 0.490 34,000 13,720 0.4035 0.485 0.400 0.485 0.395 0.490 34,000 0.4035 10.23%
2023-02-15 0 0.440 0.355 0.490 - - 0 0 - 0.440 0.355 0.490 - - 0 - 0.00%
2023-02-14 0 0.440 0.355 0.440 - - 0 0 - 0.440 0.355 0.440 - - 0 - 0.00%
2023-02-13 0 0.440 0.355 0.470 - - 0 0 - 0.440 0.355 0.470 - - 0 - 0.00%
2023-02-10 0 0.440 0.400 0.470 - - 0 0 - 0.440 0.400 0.470 - - 0 - 0.00%
2023-02-09 0 0.440 0.400 0.475 - - 0 0 - 0.440 0.400 0.475 - - 0 - 0.00%
2023-02-08 0 0.440 0.400 0.440 0.440 0.445 50,000 22,150 0.4430 0.440 0.400 0.440 0.440 0.445 50,000 0.4430 10.00%
2023-02-07 0 0.400 0.355 0.450 - - 0 0 - 0.400 0.355 0.450 - - 0 - 0.00%
2023-02-06 0 0.400 0.340 0.450 - - 0 0 - 0.400 0.340 0.450 - - 0 - 0.00%
2023-02-03 0 0.400 0.350 0.450 - - 0 0 - 0.400 0.350 0.450 - - 0 - 0.00%
2023-02-02 0 0.400 0.340 0.450 0.400 0.400 2,000 800 0.4000 0.400 0.340 0.450 0.400 0.400 2,000 0.4000 0.00%
2023-02-01 0 0.400 0.340 0.460 - - 0 0 - 0.400 0.340 0.460 - - 0 - 0.00%
2023-01-31 0 0.400 0.340 0.460 - - 0 0 - 0.400 0.340 0.460 - - 0 - 0.00%
2023-01-30 0 0.400 0.350 0.460 - - 0 0 - 0.400 0.350 0.460 - - 0 - 0.00%
2023-01-27 0 0.400 0.340 0.460 - - 0 0 - 0.400 0.340 0.460 - - 0 - 0.00%
2023-01-26 0 0.400 0.330 0.450 0.400 0.400 4,000 1,600 0.4000 0.400 0.330 0.450 0.400 0.400 4,000 0.4000 14.29%
2023-01-20 0 0.350 0.315 0.400 - - 0 0 - 0.350 0.315 0.400 - - 0 - 0.00%
2023-01-19 0 0.350 0.315 0.400 - - 0 0 - 0.350 0.315 0.400 - - 0 - 0.00%
2023-01-18 0 0.350 0.315 0.400 - - 0 0 - 0.350 0.315 0.400 - - 0 - 0.00%
2023-01-17 0 0.350 0.310 0.400 - - 0 0 - 0.350 0.310 0.400 - - 0 - 0.00%
2023-01-16 0 0.350 0.310 0.400 - - 0 0 - 0.350 0.310 0.400 - - 0 - 0.00%
2023-01-13 0 0.350 0.320 0.400 0.355 0.355 30,000 10,650 0.3550 0.350 0.320 0.400 0.355 0.355 30,000 0.3550 0.00%
2023-01-12 0 0.350 0.320 0.355 - - 0 0 - 0.350 0.320 0.355 - - 0 - 0.00%
2023-01-11 0 0.350 0.325 0.355 - - 0 0 - 0.350 0.325 0.355 - - 0 - 0.00%
2023-01-10 0 0.350 0.320 0.355 - - 0 0 - 0.350 0.320 0.355 - - 0 - 0.00%
2023-01-09 0 0.350 0.325 0.355 - - 0 0 - 0.350 0.325 0.355 - - 0 - 0.00%
2023-01-06 0 0.350 0.325 0.355 0.340 0.340 12,000 4,080 0.3400 0.350 0.325 0.355 0.340 0.340 12,000 0.3400 -1.41%
2023-01-05 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2023-01-04 0 0.355 0.320 0.370 0.300 0.300 22,000 6,600 0.3000 0.355 0.320 0.370 0.300 0.300 22,000 0.3000 0.00%
2023-01-03 0 0.355 0.300 0.370 - - 0 0 - 0.355 0.300 0.370 - - 0 - 0.00%
2022-12-30 0 0.355 0.300 0.355 - - 0 0 - 0.355 0.300 0.355 - - 0 - 0.00%
2022-12-29 0 0.355 0.300 0.375 - - 0 0 - 0.355 0.300 0.375 - - 0 - 0.00%
2022-12-28 0 0.355 0.300 0.380 - - 0 0 - 0.355 0.300 0.380 - - 0 - 0.00%
2022-12-23 0 0.355 0.305 0.380 - - 0 0 - 0.355 0.305 0.380 - - 0 - 0.00%
2022-12-22 0 0.355 0.305 0.380 0.355 0.355 10,000 3,550 0.3550 0.355 0.305 0.380 0.355 0.355 10,000 0.3550 1.43%
2022-12-21 0 0.350 0.300 0.390 - - 0 0 - 0.350 0.300 0.390 - - 0 - 0.00%
2022-12-20 0 0.350 0.300 0.390 - - 0 0 - 0.350 0.300 0.390 - - 0 - 0.00%
2022-12-19 0 0.350 0.300 0.390 - - 0 0 - 0.350 0.300 0.390 - - 0 - 0.00%
2022-12-16 0 0.350 0.300 0.390 - - 0 0 - 0.350 0.300 0.390 - - 0 - 0.00%
2022-12-15 0 0.350 0.320 0.390 - - 0 0 - 0.350 0.320 0.390 - - 0 - 0.00%
2022-12-14 0 0.350 0.335 0.350 0.335 0.350 166,000 56,420 0.3399 0.350 0.335 0.350 0.335 0.350 166,000 0.3399 -2.78%
2022-12-13 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2022-12-12 0 0.360 0.325 0.395 - - 0 0 - 0.360 0.325 0.395 - - 0 - 0.00%
2022-12-09 0 0.360 0.350 0.395 0.360 0.360 16,000 5,760 0.3600 0.360 0.350 0.395 0.360 0.360 16,000 0.3600 2.86%
2022-12-08 0 0.350 0.325 0.360 - - 0 0 - 0.350 0.325 0.360 - - 0 - 0.00%
2022-12-07 0 0.350 0.315 0.410 - - 0 0 - 0.350 0.315 0.410 - - 0 - 0.00%
2022-12-06 0 0.350 0.305 0.385 - - 0 0 - 0.350 0.305 0.385 - - 0 - 0.00%
2022-12-05 0 0.350 0.300 0.385 - - 0 0 - 0.350 0.300 0.385 - - 0 - 0.00%
2022-12-02 0 0.350 0.300 0.385 - - 0 0 - 0.350 0.300 0.385 - - 0 - 0.00%
2022-12-01 0 0.350 0.310 0.385 - - 0 0 - 0.350 0.310 0.385 - - 0 - 0.00%
2022-11-30 0 0.350 0.315 0.350 0.290 0.350 30,000 9,300 0.3100 0.350 0.315 0.350 0.290 0.350 30,000 0.3100 0.00%
2022-11-29 0 0.350 0.310 0.385 - - 0 0 - 0.350 0.310 0.385 - - 0 - 0.00%
2022-11-28 0 0.350 0.305 0.385 - - 0 0 - 0.350 0.305 0.385 - - 0 - 0.00%
2022-11-25 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - 0.00%
2022-11-24 0 0.350 0.310 0.385 - - 0 0 - 0.350 0.310 0.385 - - 0 - 0.00%
2022-11-23 0 0.350 0.310 0.385 - - 0 0 - 0.350 0.310 0.385 - - 0 - 0.00%
2022-11-22 0 0.350 0.315 0.360 - - 0 0 - 0.350 0.315 0.360 - - 0 - 0.00%
2022-11-21 0 0.350 0.315 0.385 - - 0 0 - 0.350 0.315 0.385 - - 0 - 0.00%
2022-11-18 0 0.350 0.310 0.385 - - 0 0 - 0.350 0.310 0.385 - - 0 - 0.00%
2022-11-17 0 0.350 0.325 0.395 0.310 0.350 96,000 29,880 0.3113 0.350 0.325 0.395 0.310 0.350 96,000 0.3113 0.00%
2022-11-16 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2022-11-15 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2022-11-14 0 0.350 0.310 0.380 - - 0 0 - 0.350 0.310 0.380 - - 0 - 0.00%
2022-11-11 0 0.350 0.305 0.370 - - 0 0 - 0.350 0.305 0.370 - - 0 - 0.00%
2022-11-10 0 0.350 0.300 0.395 - - 0 0 - 0.350 0.300 0.395 - - 0 - 0.00%
2022-11-09 0 0.350 0.300 0.380 - - 0 0 - 0.350 0.300 0.380 - - 0 - 0.00%
2022-11-08 0 0.350 0.305 0.370 - - 0 0 - 0.350 0.305 0.370 - - 0 - 0.00%
2022-11-07 0 0.350 0.300 0.370 - - 0 0 - 0.350 0.300 0.370 - - 0 - 0.00%
2022-11-04 0 0.350 0.300 0.370 - - 0 0 - 0.350 0.300 0.370 - - 0 - 0.00%
2022-11-03 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - -5.41%
2022-11-02 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2022-11-01 0 0.370 0.320 0.370 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2022-10-31 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2022-10-28 0 0.370 0.300 0.395 - - 0 0 - 0.370 0.300 0.395 - - 0 - 0.00%
2022-10-27 0 0.370 0.300 0.370 - - 0 0 - 0.370 0.300 0.370 - - 0 - 0.00%
2022-10-26 0 0.370 0.300 0.380 - - 0 0 - 0.370 0.300 0.380 - - 0 - 0.00%
2022-10-25 0 0.370 0.300 0.380 - - 0 0 - 0.370 0.300 0.380 - - 0 - 0.00%
2022-10-24 0 0.370 0.300 0.395 - - 0 0 - 0.370 0.300 0.395 - - 0 - 0.00%
2022-10-21 0 0.370 0.310 0.370 - - 0 0 - 0.370 0.310 0.370 - - 0 - 0.00%
2022-10-20 0 0.370 0.305 0.370 - - 0 0 - 0.370 0.305 0.370 - - 0 - 0.00%
2022-10-19 0 0.370 0.305 0.380 - - 0 0 - 0.370 0.305 0.380 - - 0 - 0.00%
2022-10-18 0 0.370 0.315 0.395 - - 0 0 - 0.370 0.315 0.395 - - 0 - 0.00%
2022-10-17 0 0.370 0.305 0.395 - - 0 0 - 0.370 0.305 0.395 - - 0 - 0.00%
2022-10-14 0 0.370 0.315 0.395 - - 0 0 - 0.370 0.315 0.395 - - 0 - 0.00%
2022-10-13 0 0.370 0.315 0.395 - - 0 0 - 0.370 0.315 0.395 - - 0 - 0.00%
2022-10-12 0 0.370 0.315 0.395 - - 0 0 - 0.370 0.315 0.395 - - 0 - 0.00%
2022-10-11 0 0.370 0.315 0.395 - - 0 0 - 0.370 0.315 0.395 - - 0 - 0.00%
2022-10-10 0 0.370 0.320 0.400 - - 0 0 - 0.370 0.320 0.400 - - 0 - 0.00%
2022-10-07 0 0.370 0.325 0.400 - - 0 0 - 0.370 0.325 0.400 - - 0 - 0.00%
2022-10-06 0 0.370 0.325 0.395 - - 100 31 0.3100 0.370 0.325 0.395 - - 100 0.3100 0.00%
2022-10-05 0 0.370 0.325 0.370 0.370 0.380 18,000 6,740 0.3744 0.370 0.325 0.370 0.370 0.380 18,000 0.3744 1.37%
2022-10-03 0 0.365 0.325 0.380 - - 0 0 - 0.365 0.325 0.380 - - 0 - 0.00%
2022-09-30 0 0.365 0.310 0.380 - - 0 0 - 0.365 0.310 0.380 - - 0 - 0.00%
2022-09-29 0 0.365 0.315 0.365 0.370 0.370 2,000 740 0.3700 0.365 0.315 0.365 0.370 0.370 2,000 0.3700 10.61%
2022-09-28 0 0.330 0.320 0.395 0.325 0.330 86,000 28,100 0.3267 0.330 0.320 0.395 0.325 0.330 86,000 0.3267 -4.35%
2022-09-27 0 0.345 0.330 0.405 - - 0 0 - 0.345 0.330 0.405 - - 0 - 0.00%
2022-09-26 0 0.345 0.330 0.405 - - 0 0 - 0.345 0.330 0.405 - - 0 - 0.00%
2022-09-23 0 0.345 0.330 0.395 - - 0 0 - 0.345 0.330 0.395 - - 0 - 0.00%
2022-09-22 0 0.345 0.345 0.395 - - 0 0 - 0.345 0.345 0.395 - - 0 - 2.99%
2022-09-21 0 0.335 0.335 0.355 0.310 0.360 60,000 20,840 0.3473 0.335 0.335 0.355 0.310 0.360 60,000 0.3473 -16.25%
2022-09-20 0 0.400 0.335 0.400 - - 0 0 - 0.400 0.335 0.400 - - 0 - 0.00%
2022-09-19 0 0.400 0.330 0.430 - - 0 0 - 0.400 0.330 0.430 - - 0 - 0.00%
2022-09-16 0 0.400 0.330 0.430 - - 0 0 - 0.400 0.330 0.430 - - 0 - 0.00%
2022-09-15 0 0.400 0.360 0.430 - - 0 0 - 0.400 0.360 0.430 - - 0 - 0.00%
2022-09-14 0 0.400 0.360 0.410 - - 0 0 - 0.400 0.360 0.410 - - 0 - 0.00%
2022-09-13 0 0.400 0.360 0.410 0.400 0.400 16,000 6,400 0.4000 0.400 0.360 0.410 0.400 0.400 16,000 0.4000 1.27%
2022-09-09 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - -1.25%
2022-09-08 0 0.400 0.360 0.410 - - 0 0 - 0.400 0.360 0.410 - - 0 - 0.00%
2022-09-07 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2022-09-06 0 0.400 0.360 0.420 - - 0 0 - 0.400 0.360 0.420 - - 0 - 0.00%
2022-09-05 0 0.400 0.360 0.430 0.400 0.400 10,000 4,000 0.4000 0.400 0.360 0.430 0.400 0.400 10,000 0.4000 0.00%
2022-09-02 0 0.400 0.370 0.410 0.400 0.400 6,000 2,400 0.4000 0.400 0.370 0.410 0.400 0.400 6,000 0.4000 -6.98%
2022-09-01 0 0.430 0.385 0.425 0.360 0.430 202,000 73,920 0.3659 0.430 0.385 0.425 0.360 0.430 202,000 0.3659 2.38%
2022-08-31 0 0.420 0.390 0.420 0.430 0.430 2,000 860 0.4300 0.420 0.390 0.420 0.430 0.430 2,000 0.4300 5.00%
2022-08-30 0 0.400 0.400 0.415 0.400 0.420 54,000 22,060 0.4085 0.400 0.400 0.415 0.400 0.420 54,000 0.4085 -6.98%
2022-08-29 0 0.430 0.390 0.430 0.430 0.430 20,000 8,600 0.4300 0.430 0.390 0.430 0.430 0.430 20,000 0.4300 0.00%
2022-08-26 0 0.430 0.400 0.430 0.395 0.430 12,000 4,810 0.4008 0.430 0.400 0.430 0.395 0.430 12,000 0.4008 0.00%
2022-08-25 0 0.430 0.390 0.440 - - 0 0 - 0.430 0.390 0.440 - - 0 - 0.00%
2022-08-24 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2022-08-23 0 0.430 0.390 0.430 - - 0 0 - 0.430 0.390 0.430 - - 0 - 0.00%
2022-08-22 0 0.430 0.425 0.440 0.390 0.430 426,000 171,280 0.4021 0.430 0.425 0.440 0.390 0.430 426,000 0.4021 -7.53%
2022-08-19 0 0.465 0.410 0.500 - - 0 0 - 0.465 0.410 0.500 - - 0 - 0.00%
2022-08-18 0 0.465 0.400 0.500 - - 0 0 - 0.465 0.400 0.500 - - 0 - 0.00%
2022-08-17 0 0.465 0.400 0.500 - - 0 0 - 0.465 0.400 0.500 - - 0 - 0.00%
2022-08-16 0 0.465 0.430 0.500 0.450 0.450 20,000 9,000 0.4500 0.465 0.430 0.500 0.450 0.450 20,000 0.4500 0.00%
2022-08-15 0 0.465 0.465 0.480 0.465 0.465 2,000 930 0.4650 0.465 0.465 0.480 0.465 0.465 2,000 0.4650 -1.06%
2022-08-12 0 0.470 0.470 0.495 0.460 0.790 270,000 143,570 0.5317 0.470 0.470 0.495 0.460 0.790 270,000 0.5317 -6.00%
2022-08-11 0 0.500 0.475 0.510 0.460 0.500 154,000 74,680 0.4849 0.500 0.475 0.510 0.460 0.500 154,000 0.4849 0.00%
2022-08-10 0 0.500 0.475 0.510 - - 0 0 - 0.500 0.475 0.510 - - 0 - -1.96%
2022-08-09 0 0.510 0.485 0.510 0.470 0.570 642,000 319,550 0.4977 0.510 0.485 0.510 0.470 0.570 642,000 0.4977 -17.74%
2022-08-08 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-08-05 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-08-04 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-08-03 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-08-02 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-08-01 0 0.620 0.550 0.620 0.620 0.620 320,000 198,400 0.6200 0.620 0.550 0.620 0.620 0.620 320,000 0.6200 0.00%
2022-07-29 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-07-28 0 0.620 0.550 0.630 - - 0 0 - 0.620 0.550 0.630 - - 0 - 0.00%
2022-07-27 0 0.620 0.550 0.630 0.620 0.620 90,000 56,680 0.6298 0.620 0.550 0.630 0.620 0.620 90,000 0.6298 0.00%
2022-07-26 0 0.620 0.550 0.630 - - 0 0 - 0.620 0.550 0.630 - - 0 - 0.00%
2022-07-25 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-07-22 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-07-21 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-07-20 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-07-19 0 0.620 0.570 0.700 - - 0 0 - 0.620 0.570 0.700 - - 0 - 0.00%
2022-07-18 0 0.620 0.580 0.700 - - 0 0 - 0.620 0.580 0.700 - - 0 - 0.00%
2022-07-15 0 0.620 0.570 0.700 - - 0 0 - 0.620 0.570 0.700 - - 0 - 0.00%
2022-07-14 0 0.620 0.570 0.700 - - 0 0 - 0.620 0.570 0.700 - - 0 - 0.00%
2022-07-13 0 0.620 0.560 0.700 - - 0 0 - 0.620 0.560 0.700 - - 0 - 0.00%
2022-07-12 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-07-11 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-07-08 0 0.620 0.580 0.700 0.550 0.600 8,000 4,580 0.5725 0.620 0.580 0.700 0.550 0.600 8,000 0.5725 0.00%
2022-07-07 0 0.620 0.600 0.700 - - 0 0 - 0.620 0.600 0.700 - - 0 - 0.00%
2022-07-06 0 0.620 0.600 0.700 - - 0 0 - 0.620 0.600 0.700 - - 0 - 0.00%
2022-07-05 0 0.620 0.600 0.700 - - 0 0 - 0.620 0.600 0.700 - - 0 - 0.00%
2022-07-04 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-06-30 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-06-29 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-06-28 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-06-27 0 0.620 0.560 0.720 - - 0 0 - 0.620 0.560 0.720 - - 0 - 0.00%
2022-06-24 0 0.620 0.620 0.700 - - 0 0 - 0.620 0.620 0.700 - - 0 - 3.33%
2022-06-23 0 0.600 0.570 0.700 - - 0 0 - 0.600 0.570 0.700 - - 0 - 0.00%
2022-06-22 0 0.600 0.550 0.700 - - 0 0 - 0.600 0.550 0.700 - - 0 - 0.00%
2022-06-21 0 0.600 0.550 0.700 - - 0 0 - 0.600 0.550 0.700 - - 0 - 0.00%
2022-06-20 0 0.600 0.550 0.700 - - 0 0 - 0.600 0.550 0.700 - - 0 - 0.00%
2022-06-17 0 0.600 0.570 0.700 - - 0 0 - 0.600 0.570 0.700 - - 0 - 0.00%
2022-06-16 0 0.600 0.580 0.600 0.550 0.600 38,000 21,240 0.5589 0.600 0.580 0.600 0.550 0.600 38,000 0.5589 -3.23%
2022-06-15 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-06-14 0 0.620 0.570 0.700 - - 0 0 - 0.620 0.570 0.700 - - 0 - 0.00%
2022-06-13 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-06-10 0 0.620 0.560 0.700 - - 0 0 - 0.620 0.560 0.700 - - 0 - 0.00%
2022-06-09 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-06-08 0 0.620 0.560 0.700 - - 0 0 - 0.620 0.560 0.700 - - 0 - 0.00%
2022-06-07 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-06-06 0 0.620 0.580 0.700 - - 0 0 - 0.620 0.580 0.700 - - 0 - 0.00%
2022-06-02 0 0.620 0.570 0.700 - - 0 0 - 0.620 0.570 0.700 - - 0 - 0.00%
2022-06-01 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-05-31 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-05-30 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-05-27 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-05-26 0 0.620 0.550 0.700 - - 0 0 - 0.620 0.550 0.700 - - 0 - 0.00%
2022-05-25 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2022-05-24 0 0.620 0.550 0.690 - - 0 0 - 0.620 0.550 0.690 - - 0 - 0.00%
2022-05-23 0 0.620 0.600 0.700 0.590 0.620 40,000 24,260 0.6065 0.620 0.600 0.700 0.590 0.620 40,000 0.6065 1.64%
2022-05-20 0 0.610 0.570 0.610 - - 0 0 - 0.610 0.570 0.610 - - 0 - -1.61%
2022-05-19 0 0.620 0.530 0.700 - - 0 0 - 0.620 0.530 0.700 - - 0 - 0.00%
2022-05-18 0 0.620 0.550 0.620 - - 0 0 - 0.620 0.550 0.620 - - 0 - 0.00%
2022-05-17 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-05-16 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-05-13 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-05-12 0 0.620 0.560 0.620 - - 0 0 - 0.620 0.560 0.620 - - 0 - 0.00%
2022-05-11 0 0.620 0.600 0.700 - - 0 0 - 0.620 0.600 0.700 - - 0 - 0.00%
2022-05-10 0 0.620 0.570 0.710 - - 0 0 - 0.620 0.570 0.710 - - 0 - 0.00%
2022-05-06 0 0.620 0.580 0.700 - - 0 0 - 0.620 0.580 0.700 - - 0 - 0.00%
2022-05-05 0 0.620 0.600 0.690 - - 0 0 - 0.620 0.600 0.690 - - 0 - 1.64%
2022-05-04 0 0.610 0.550 0.680 0.610 0.620 16,000 9,840 0.6150 0.610 0.550 0.680 0.610 0.620 16,000 0.6150 3.39%
2022-05-03 0 0.590 0.590 0.660 0.590 0.590 6,000 3,540 0.5900 0.590 0.590 0.660 0.590 0.590 6,000 0.5900 3.51%
2022-04-29 0 0.570 0.530 0.660 - - 0 0 - 0.570 0.530 0.660 - - 0 - -1.72%
2022-04-28 0 0.580 0.530 0.660 - - 0 0 - 0.580 0.530 0.660 - - 0 - 0.00%
2022-04-27 0 0.580 0.530 0.660 - - 0 0 - 0.580 0.530 0.660 - - 0 - 0.00%
2022-04-26 0 0.580 0.570 0.580 0.560 0.560 8,000 4,480 0.5600 0.580 0.570 0.580 0.560 0.560 8,000 0.5600 1.75%
2022-04-25 0 0.570 0.530 0.650 0.560 0.600 22,000 12,400 0.5636 0.570 0.530 0.650 0.560 0.600 22,000 0.5636 -10.94%
2022-04-22 0 0.640 0.580 0.700 - - 0 0 - 0.640 0.580 0.700 - - 0 - 0.00%
2022-04-21 0 0.640 0.500 0.750 - - 0 0 - 0.640 0.500 0.750 - - 0 - 0.00%
2022-04-20 0 0.640 0.580 0.700 - - 0 0 - 0.640 0.580 0.700 - - 0 - 0.00%
2022-04-19 0 0.640 0.570 0.700 - - 0 0 - 0.640 0.570 0.700 - - 0 - 0.00%
2022-04-14 0 0.640 0.600 0.700 - - 0 0 - 0.640 0.600 0.700 - - 0 - 0.00%
2022-04-13 0 0.640 0.600 0.750 - - 0 0 - 0.640 0.600 0.750 - - 0 - 0.00%
2022-04-12 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2022-04-11 0 0.640 0.590 0.640 0.600 0.640 48,000 28,880 0.6017 0.640 0.590 0.640 0.600 0.640 48,000 0.6017 -3.03%
2022-04-08 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2022-04-07 0 0.660 0.600 0.770 - - 0 0 - 0.660 0.600 0.770 - - 0 - 0.00%
2022-04-06 0 0.660 0.600 0.800 - - 0 0 - 0.660 0.600 0.800 - - 0 - 0.00%
2022-04-04 0 0.660 0.600 0.770 - - 0 0 - 0.660 0.600 0.770 - - 0 - 0.00%
2022-04-01 0 0.660 0.600 0.750 - - 0 0 - 0.660 0.600 0.750 - - 0 - 0.00%
2022-03-31 0 0.660 0.600 0.750 - - 0 0 - 0.660 0.600 0.750 - - 0 - 0.00%
2022-03-30 0 0.660 0.600 0.750 - - 0 0 - 0.660 0.600 0.750 - - 0 - 0.00%
2022-03-29 0 0.660 0.600 0.750 - - 0 0 - 0.660 0.600 0.750 - - 0 - 0.00%
2022-03-28 0 0.660 0.620 0.750 - - 0 0 - 0.660 0.620 0.750 - - 0 - 0.00%
2022-03-25 0 0.660 0.600 0.750 - - 0 0 - 0.660 0.600 0.750 - - 0 - 0.00%
2022-03-24 0 0.660 0.600 0.750 - - 0 0 - 0.660 0.600 0.750 - - 0 - 0.00%
2022-03-23 0 0.660 0.650 0.750 0.630 0.630 64,000 40,320 0.6300 0.660 0.650 0.750 0.630 0.630 64,000 0.6300 0.00%
2022-03-22 0 0.660 0.650 0.700 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2022-03-21 0 0.660 0.600 0.750 - - 0 0 - 0.660 0.600 0.750 - - 0 - 0.00%
2022-03-18 0 0.660 0.630 0.750 - - 0 0 - 0.660 0.630 0.750 - - 0 - 0.00%
2022-03-17 0 0.660 0.660 0.750 0.600 0.600 2,000 1,200 0.6000 0.660 0.660 0.750 0.600 0.600 2,000 0.6000 1.54%
2022-03-16 0 0.650 0.540 0.750 - - 0 0 - 0.650 0.540 0.750 - - 0 - 0.00%
2022-03-15 0 0.650 0.550 0.700 - - 0 0 - 0.650 0.550 0.700 - - 0 - 0.00%
2022-03-14 0 0.650 0.550 0.770 - - 0 0 - 0.650 0.550 0.770 - - 0 - 0.00%
2022-03-11 0 0.650 0.580 0.700 - - 10,000 6,200 0.6200 0.650 0.580 0.700 - - 10,000 0.6200 4.84%
2022-03-10 0 0.620 0.570 0.620 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2022-03-09 0 0.620 0.580 0.700 0.600 0.650 40,000 25,000 0.6250 0.620 0.580 0.700 0.600 0.650 40,000 0.6250 -11.43%
2022-03-08 0 0.700 0.580 0.770 - - 0 0 - 0.700 0.580 0.770 - - 0 - 0.00%
2022-03-07 0 0.700 0.580 0.770 - - 0 0 - 0.700 0.580 0.770 - - 0 - 0.00%
2022-03-04 0 0.700 0.580 0.750 - - 0 0 - 0.700 0.580 0.750 - - 0 - 0.00%
2022-03-03 0 0.700 0.580 0.750 - - 0 0 - 0.700 0.580 0.750 - - 0 - 0.00%
2022-03-02 0 0.700 0.580 0.790 - - 0 0 - 0.700 0.580 0.790 - - 0 - 0.00%
2022-03-01 0 0.700 0.580 0.750 - - 0 0 - 0.700 0.580 0.750 - - 0 - 0.00%
2022-02-28 0 0.700 0.580 0.750 - - 0 0 - 0.700 0.580 0.750 - - 0 - 0.00%
2022-02-25 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2022-02-24 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - 0.00%
2022-02-23 0 0.700 0.660 0.750 - - 0 0 - 0.700 0.660 0.750 - - 0 - 0.00%
2022-02-22 0 0.700 0.660 0.750 - - 0 0 - 0.700 0.660 0.750 - - 0 - 0.00%
2022-02-21 0 0.700 0.670 0.740 - - 0 0 - 0.700 0.670 0.740 - - 0 - 0.00%
2022-02-18 0 0.700 0.700 0.730 0.680 0.700 82,000 57,180 0.6973 0.700 0.700 0.730 0.680 0.700 82,000 0.6973 -4.11%
2022-02-17 0 0.730 0.730 0.790 0.720 0.720 14,000 10,080 0.7200 0.730 0.730 0.790 0.720 0.720 14,000 0.7200 0.00%
2022-02-16 0 0.730 0.730 0.810 0.700 0.700 66,000 46,200 0.7000 0.730 0.730 0.810 0.700 0.700 66,000 0.7000 -6.41%
2022-02-15 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2022-02-14 0 0.780 0.720 0.780 - - 10,000 7,800 0.7800 0.780 0.720 0.780 - - 10,000 0.7800 0.00%
2022-02-11 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2022-02-10 0 0.780 0.660 0.780 0.750 0.790 18,000 13,700 0.7611 0.780 0.660 0.780 0.750 0.790 18,000 0.7611 16.42%
2022-02-09 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2022-02-08 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2022-02-07 0 0.670 0.650 0.750 - - 0 0 - 0.670 0.650 0.750 - - 0 - 0.00%
2022-02-04 0 0.670 0.640 0.750 - - 0 0 - 0.670 0.640 0.750 - - 0 - 0.00%
2022-01-31 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 4.69%
2022-01-28 0 0.640 0.640 0.730 0.640 0.640 40,000 25,600 0.6400 0.640 0.640 0.730 0.640 0.640 40,000 0.6400 -4.48%
2022-01-27 0 0.670 0.620 0.750 - - 0 0 - 0.670 0.620 0.750 - - 0 - 0.00%
2022-01-26 0 0.670 0.620 0.750 - - 0 0 - 0.670 0.620 0.750 - - 0 - 0.00%
2022-01-25 0 0.670 0.620 0.670 - - 0 0 - 0.670 0.620 0.670 - - 0 - 0.00%
2022-01-24 0 0.670 0.630 0.750 - - 0 0 - 0.670 0.630 0.750 - - 0 - 0.00%
2022-01-21 0 0.670 0.650 0.750 - - 0 0 - 0.670 0.650 0.750 - - 0 - 0.00%
2022-01-20 0 0.670 0.650 0.700 - - 0 0 - 0.670 0.650 0.700 - - 0 - 0.00%
2022-01-19 0 0.670 0.670 0.750 - - 0 0 - 0.670 0.670 0.750 - - 0 - 0.00%
2022-01-18 0 0.670 0.640 0.760 - - 0 0 - 0.670 0.640 0.760 - - 0 - 0.00%
2022-01-17 0 0.670 0.650 0.770 - - 0 0 - 0.670 0.650 0.770 - - 0 - 0.00%
2022-01-14 0 0.670 0.660 0.690 0.650 0.720 122,000 82,720 0.6780 0.670 0.660 0.690 0.650 0.720 122,000 0.6780 -16.25%
2022-01-13 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2022-01-12 0 0.800 0.740 0.800 0.660 0.820 308,000 242,160 0.7862 0.800 0.740 0.800 0.660 0.820 308,000 0.7862 23.08%
2022-01-11 0 0.650 0.600 0.720 - - 0 0 - 0.650 0.600 0.720 - - 0 - 0.00%
2022-01-10 0 0.650 0.650 0.720 - - 0 0 - 0.650 0.650 0.720 - - 0 - 0.00%
2022-01-07 0 0.650 0.610 0.720 - - 0 0 - 0.650 0.610 0.720 - - 0 - 0.00%
2022-01-06 0 0.650 0.600 0.720 - - 0 0 - 0.650 0.600 0.720 - - 0 - 0.00%
2022-01-05 0 0.650 0.620 0.720 - - 0 0 - 0.650 0.620 0.720 - - 0 - 0.00%
2022-01-04 0 0.650 0.610 0.720 - - 0 0 - 0.650 0.610 0.720 - - 0 - 0.00%
2022-01-03 0 0.650 0.610 0.720 - - 0 0 - 0.650 0.610 0.720 - - 0 - 0.00%
2021-12-31 0 0.650 0.620 0.720 - - 0 0 - 0.650 0.620 0.720 - - 0 - 0.00%
2021-12-30 0 0.650 0.650 0.720 0.650 0.650 100,000 65,000 0.6500 0.650 0.650 0.720 0.650 0.650 100,000 0.6500 0.00%
2021-12-29 0 0.650 0.620 0.650 0.650 0.650 20,000 13,000 0.6500 0.650 0.620 0.650 0.650 0.650 20,000 0.6500 0.00%
2021-12-28 0 0.650 0.650 0.700 0.650 0.650 20,000 13,000 0.6500 0.650 0.650 0.700 0.650 0.650 20,000 0.6500 0.00%
2021-12-24 0 0.650 0.620 0.700 - - 0 0 - 0.650 0.620 0.700 - - 0 - 0.00%
2021-12-23 0 0.650 0.650 0.680 0.610 0.650 108,000 66,840 0.6189 0.650 0.650 0.680 0.610 0.650 108,000 0.6189 0.00%
2021-12-22 0 0.650 0.600 0.700 - - 0 0 - 0.650 0.600 0.700 - - 0 - 0.00%
2021-12-21 0 0.650 0.600 0.700 - - 0 0 - 0.650 0.600 0.700 - - 0 - 0.00%
2021-12-20 0 0.650 0.610 0.700 - - 0 0 - 0.650 0.610 0.700 - - 0 - 0.00%
2021-12-17 0 0.650 0.640 0.690 0.600 0.630 28,000 16,920 0.6043 0.650 0.640 0.690 0.600 0.630 28,000 0.6043 0.00%
2021-12-16 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2021-12-15 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -2.99%
2021-12-14 0 0.670 0.620 0.700 - - 0 0 - 0.670 0.620 0.700 - - 0 - 0.00%
2021-12-13 0 0.670 0.630 0.680 - - 0 0 - 0.670 0.630 0.680 - - 0 - 0.00%
2021-12-10 0 0.670 0.640 0.740 - - 0 0 - 0.670 0.640 0.740 - - 0 - 0.00%
2021-12-09 0 0.670 0.670 0.740 0.640 0.640 2,000 1,280 0.6400 0.670 0.670 0.740 0.640 0.640 2,000 0.6400 1.52%
2021-12-08 0 0.660 0.620 0.720 - - 0 0 - 0.660 0.620 0.720 - - 0 - 0.00%
2021-12-07 0 0.660 0.660 0.700 0.620 0.620 12,000 7,440 0.6200 0.660 0.660 0.700 0.620 0.620 12,000 0.6200 0.00%
2021-12-06 0 0.660 0.590 0.810 - - 0 0 - 0.660 0.590 0.810 - - 0 - 0.00%
2021-12-03 0 0.660 0.620 0.810 - - 0 0 - 0.660 0.620 0.810 - - 0 - 0.00%
2021-12-02 0 0.660 0.660 0.720 0.650 0.660 30,000 19,540 0.6513 0.660 0.660 0.720 0.650 0.660 30,000 0.6513 0.00%
2021-12-01 0 0.660 0.650 0.670 0.620 0.670 84,000 53,560 0.6376 0.660 0.650 0.670 0.620 0.670 84,000 0.6376 -1.49%
2021-11-30 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -1.47%
2021-11-29 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - -2.86%
2021-11-26 0 0.700 0.700 0.710 0.660 0.660 5,400 3,480 0.6444 0.700 0.700 0.710 0.660 0.660 5,400 0.6444 -1.41%
2021-11-25 0 0.710 0.660 0.720 - - 0 0 - 0.710 0.660 0.720 - - 0 - 0.00%
2021-11-24 0 0.710 0.670 0.720 - - 0 0 - 0.710 0.670 0.720 - - 0 - -1.39%
2021-11-23 0 0.720 0.650 0.740 - - 0 0 - 0.720 0.650 0.740 - - 0 - 0.00%
2021-11-22 0 0.720 0.660 0.810 - - 0 0 - 0.720 0.660 0.810 - - 0 - 0.00%
2021-11-19 0 0.720 0.660 0.810 - - 0 0 - 0.720 0.660 0.810 - - 0 - 0.00%
2021-11-18 0 0.720 0.660 0.810 - - 0 0 - 0.720 0.660 0.810 - - 0 - 0.00%
2021-11-17 0 0.720 0.670 0.810 - - 0 0 - 0.720 0.670 0.810 - - 0 - 0.00%
2021-11-16 0 0.720 0.720 0.810 0.650 0.660 20,000 13,080 0.6540 0.720 0.720 0.810 0.650 0.660 20,000 0.6540 0.00%
2021-11-15 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2021-11-12 0 0.720 0.670 0.720 - - 0 0 - 0.720 0.670 0.720 - - 0 - 0.00%
2021-11-11 0 0.720 0.660 0.810 - - 0 0 - 0.720 0.660 0.810 - - 0 - 0.00%
2021-11-10 0 0.720 0.650 0.810 - - 0 0 - 0.720 0.650 0.810 - - 0 - 0.00%
2021-11-09 0 0.720 0.650 0.810 - - 0 0 - 0.720 0.650 0.810 - - 0 - 0.00%
2021-11-08 0 0.720 0.650 0.810 - - 0 0 - 0.720 0.650 0.810 - - 0 - 0.00%
2021-11-05 0 0.720 0.720 0.820 0.650 0.660 8,000 5,220 0.6525 0.720 0.720 0.820 0.650 0.660 8,000 0.6525 0.00%
2021-11-04 0 0.720 0.670 0.770 - - 0 0 - 0.720 0.670 0.770 - - 0 - 0.00%
2021-11-03 0 0.720 0.650 0.770 - - 0 0 - 0.720 0.650 0.770 - - 0 - 0.00%
2021-11-02 0 0.720 0.650 0.770 - - 0 0 - 0.720 0.650 0.770 - - 0 - 0.00%
2021-11-01 0 0.720 0.650 0.770 - - 0 0 - 0.720 0.650 0.770 - - 0 - 0.00%
2021-10-29 0 0.720 0.690 0.770 - - 0 0 - 0.720 0.690 0.770 - - 0 - 0.00%
2021-10-28 0 0.720 0.730 0.760 0.680 0.680 2,000 1,360 0.6800 0.720 0.730 0.760 0.680 0.680 2,000 0.6800 -1.37%
2021-10-27 0 0.730 0.730 0.770 0.650 0.710 16,000 10,540 0.6588 0.730 0.730 0.770 0.650 0.710 16,000 0.6588 1.39%
2021-10-26 0 0.720 0.640 0.720 - - 0 0 - 0.720 0.640 0.720 - - 0 - 0.00%
2021-10-25 0 0.720 0.650 0.720 - - 0 0 - 0.720 0.650 0.720 - - 0 - 0.00%
2021-10-22 0 0.720 0.650 0.770 - - 0 0 - 0.720 0.650 0.770 - - 0 - 0.00%
2021-10-21 0 0.720 0.640 0.770 - - 0 0 - 0.720 0.640 0.770 - - 0 - 0.00%
2021-10-20 0 0.720 0.660 0.770 - - 0 0 - 0.720 0.660 0.770 - - 0 - 0.00%
2021-10-19 0 0.720 0.660 0.770 - - 0 0 - 0.720 0.660 0.770 - - 0 - 0.00%
2021-10-18 0 0.720 0.670 0.770 - - 0 0 - 0.720 0.670 0.770 - - 0 - 0.00%
2021-10-15 0 0.720 0.640 0.770 - - 0 0 - 0.720 0.640 0.770 - - 0 - 0.00%
2021-10-12 0 0.720 0.650 0.770 - - 0 0 - 0.720 0.650 0.770 - - 0 - 0.00%
2021-10-11 0 0.720 0.670 0.770 - - 0 0 - 0.720 0.670 0.770 - - 0 - 0.00%
2021-10-08 0 0.720 0.660 0.770 - - 0 0 - 0.720 0.660 0.770 - - 0 - 0.00%
2021-10-07 0 0.720 0.720 0.770 0.690 0.710 12,000 8,480 0.7067 0.720 0.720 0.770 0.690 0.710 12,000 0.7067 2.86%
2021-10-06 0 0.700 0.700 0.770 0.700 0.700 20,000 14,000 0.7000 0.700 0.700 0.770 0.700 0.700 20,000 0.7000 -9.09%
2021-10-05 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - 0.00%
2021-10-04 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - 0.00%
2021-09-30 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-29 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-28 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-27 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-24 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-23 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-21 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-20 0 0.770 0.650 0.770 - - 0 0 - 0.770 0.650 0.770 - - 0 - 0.00%
2021-09-17 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-16 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - 0.00%
2021-09-15 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-14 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-13 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-10 0 0.770 0.700 0.770 0.770 0.770 28,000 21,560 0.7700 0.770 0.700 0.770 0.770 0.770 28,000 0.7700 0.00%
2021-09-09 0 0.770 0.710 0.770 - - 0 0 - 0.770 0.710 0.770 - - 0 - 0.00%
2021-09-08 0 0.770 0.700 0.770 - - 0 0 - 0.770 0.700 0.770 - - 0 - 0.00%
2021-09-07 0 0.770 0.660 0.770 0.770 0.770 10,000 7,700 0.7700 0.770 0.660 0.770 0.770 0.770 10,000 0.7700 13.24%
2021-09-06 0 0.680 0.680 0.770 - - 0 0 - 0.680 0.680 0.770 - - 0 - 1.49%
2021-09-03 0 0.670 0.630 0.770 - - 0 0 - 0.670 0.630 0.770 - - 0 - 0.00%
2021-09-02 0 0.670 0.620 0.770 - - 0 0 - 0.670 0.620 0.770 - - 0 - 0.00%
2021-09-01 0 0.670 0.620 0.770 - - 0 0 - 0.670 0.620 0.770 - - 0 - 0.00%
2021-08-31 0 0.670 0.630 0.770 - - 0 0 - 0.670 0.630 0.770 - - 0 - 0.00%
2021-08-30 0 0.670 0.620 0.770 - - 0 0 - 0.670 0.620 0.770 - - 0 - 0.00%
2021-08-27 0 0.670 0.620 0.770 - - 0 0 - 0.670 0.620 0.770 - - 0 - 0.00%
2021-08-26 0 0.670 0.620 0.770 - - 0 0 - 0.670 0.620 0.770 - - 0 - 0.00%
2021-08-25 0 0.670 0.630 0.770 - - 0 0 - 0.670 0.630 0.770 - - 0 - 0.00%
2021-08-24 0 0.670 0.640 0.770 - - 0 0 - 0.670 0.640 0.770 - - 0 - 0.00%
2021-08-23 0 0.670 0.630 0.770 - - 0 0 - 0.670 0.630 0.770 - - 0 - 0.00%
2021-08-20 0 0.670 0.630 0.680 0.630 0.670 64,000 40,820 0.6378 0.670 0.630 0.680 0.630 0.670 64,000 0.6378 -1.47%
2021-08-19 0 0.680 0.650 0.770 0.650 0.680 166,000 110,980 0.6686 0.680 0.650 0.770 0.650 0.680 166,000 0.6686 -2.86%
2021-08-18 0 0.700 0.640 0.780 0.700 0.700 30,000 21,000 0.7000 0.700 0.640 0.780 0.700 0.700 30,000 0.7000 0.00%
2021-08-17 0 0.700 0.680 0.750 0.700 0.700 20,000 14,000 0.7000 0.700 0.680 0.750 0.700 0.700 20,000 0.7000 -10.26%
2021-08-16 0 0.780 0.700 0.780 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2021-08-13 0 0.780 0.700 0.780 - - 46,000 35,420 0.7700 0.780 0.700 0.780 - - 46,000 0.7700 0.00%
2021-08-12 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - -1.27%
2021-08-11 0 0.790 0.700 0.850 - - 0 0 - 0.790 0.700 0.850 - - 0 - 0.00%
2021-08-10 0 0.790 0.700 0.850 - - 0 0 - 0.790 0.700 0.850 - - 0 - 0.00%
2021-08-09 0 0.790 0.700 0.850 - - 0 0 - 0.790 0.700 0.850 - - 0 - 0.00%
2021-08-06 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2021-08-05 0 0.790 0.700 0.800 - - 0 0 - 0.790 0.700 0.800 - - 0 - 0.00%
2021-08-04 0 0.790 0.700 0.850 - - 0 0 - 0.790 0.700 0.850 - - 0 - 0.00%
2021-08-03 0 0.790 0.710 0.810 - - 0 0 - 0.790 0.710 0.810 - - 0 - 0.00%
2021-08-02 0 0.790 0.700 0.850 - - 0 0 - 0.790 0.700 0.850 - - 0 - 0.00%
2021-07-30 0 0.790 0.720 0.790 0.790 0.850 46,000 38,180 0.8300 0.790 0.720 0.790 0.790 0.850 46,000 0.8300 8.22%
2021-07-29 0 0.730 0.660 0.810 - - 0 0 - 0.730 0.660 0.810 - - 0 - 0.00%
2021-07-28 0 0.730 0.650 0.750 - - 0 0 - 0.730 0.650 0.750 - - 0 - 0.00%
2021-07-27 0 0.730 0.670 0.750 - - 0 0 - 0.730 0.670 0.750 - - 0 - -2.67%
2021-07-26 0 0.750 0.680 0.820 - - 0 0 - 0.750 0.680 0.820 - - 0 - 0.00%
2021-07-23 0 0.750 0.690 0.820 - - 0 0 - 0.750 0.690 0.820 - - 0 - 0.00%
2021-07-22 0 0.750 0.750 0.830 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.830 0.750 0.750 4,000 0.7500 0.00%
2021-07-21 0 0.750 0.710 0.770 - - 10,000 7,100 0.7100 0.750 0.710 0.770 - - 10,000 0.7100 0.00%
2021-07-20 0 0.750 0.720 0.780 0.710 0.750 30,000 22,020 0.7340 0.750 0.720 0.780 0.710 0.750 30,000 0.7340 -7.41%
2021-07-19 0 0.810 0.730 0.810 0.810 0.850 26,000 21,960 0.8446 0.810 0.730 0.810 0.810 0.850 26,000 0.8446 6.58%
2021-07-16 0 0.760 0.710 0.870 - - 0 0 - 0.760 0.710 0.870 - - 0 - 0.00%
2021-07-15 0 0.760 0.740 0.790 - - 0 0 - 0.760 0.740 0.790 - - 0 - 0.00%
2021-07-14 0 0.760 0.760 0.810 0.720 0.790 350,000 265,600 0.7589 0.760 0.760 0.810 0.720 0.790 350,000 0.7589 -10.59%
2021-07-13 0 0.850 0.730 0.900 0.850 0.850 2,000 1,700 0.8500 0.850 0.730 0.900 0.850 0.850 2,000 0.8500 0.00%
2021-07-12 0 0.850 0.730 0.880 - - 0 0 - 0.850 0.730 0.880 - - 0 - 0.00%
2021-07-09 0 0.850 0.690 0.850 0.850 0.850 32,000 27,200 0.8500 0.850 0.690 0.850 0.850 0.850 32,000 0.8500 10.39%
2021-07-08 0 0.770 0.700 0.830 - - 0 0 - 0.770 0.700 0.830 - - 0 - 0.00%
2021-07-07 0 0.770 0.710 0.820 - - 0 0 - 0.770 0.710 0.820 - - 0 - 0.00%
2021-07-06 0 0.770 0.720 0.820 - - 0 0 - 0.770 0.720 0.820 - - 0 - 0.00%
2021-07-05 0 0.770 0.750 0.820 - - 0 0 - 0.770 0.750 0.820 - - 0 - 0.00%
2021-07-02 0 0.770 0.750 0.820 - - 0 0 - 0.770 0.750 0.820 - - 0 - 0.00%
2021-06-30 0 0.770 0.760 0.810 0.750 0.810 68,000 53,880 0.7924 0.770 0.760 0.810 0.750 0.810 68,000 0.7924 1.32%
2021-06-29 0 0.760 0.750 0.760 0.750 0.760 124,000 94,220 0.7598 0.760 0.750 0.760 0.750 0.760 124,000 0.7598 -1.30%
2021-06-28 0 0.770 0.760 0.830 - - 0 0 - 0.770 0.760 0.830 - - 0 - 0.00%
2021-06-25 0 0.770 0.760 0.770 0.760 0.770 102,000 78,220 0.7669 0.770 0.760 0.770 0.760 0.770 102,000 0.7669 -3.75%
2021-06-24 0 0.800 0.770 0.830 0.750 0.800 106,000 84,640 0.7985 0.800 0.770 0.830 0.750 0.800 106,000 0.7985 1.27%
2021-06-23 0 0.790 0.770 0.880 - - 0 0 - 0.790 0.770 0.880 - - 0 - 0.00%
2021-06-22 0 0.790 0.790 0.880 - - 0 0 - 0.790 0.790 0.880 - - 0 - 0.00%
2021-06-21 0 0.790 0.780 0.870 - - 32,000 26,880 0.8400 0.790 0.780 0.870 - - 32,000 0.8400 0.00%
2021-06-18 0 0.790 0.790 0.880 - - 0 0 - 0.790 0.790 0.880 - - 0 - 0.00%
2021-06-17 0 0.790 0.790 0.830 0.760 0.790 74,000 58,340 0.7884 0.790 0.790 0.830 0.760 0.790 74,000 0.7884 -1.25%
2021-06-16 0 0.800 0.770 0.850 0.770 0.800 72,000 57,240 0.7950 0.800 0.770 0.850 0.770 0.800 72,000 0.7950 3.90%
2021-06-15 0 0.770 0.760 0.880 - - 0 0 - 0.770 0.760 0.880 - - 0 - 0.00%
2021-06-11 0 0.770 0.770 0.880 0.750 0.750 20,000 15,000 0.7500 0.770 0.770 0.880 0.750 0.750 20,000 0.7500 -3.75%
2021-06-10 0 0.800 0.750 0.880 - - 0 0 - 0.800 0.750 0.880 - - 0 - 0.00%
2021-06-09 0 0.800 0.760 0.880 - - 0 0 - 0.800 0.760 0.880 - - 0 - 0.00%
2021-06-08 0 0.800 0.790 0.860 0.790 0.840 256,000 205,100 0.8012 0.800 0.790 0.860 0.790 0.840 256,000 0.8012 -4.76%
2021-06-07 0 0.840 0.800 0.880 0.840 0.840 50,000 42,020 0.8404 0.840 0.800 0.880 0.840 0.840 50,000 0.8404 -4.55%
2021-06-04 0 0.880 0.850 0.890 - - 0 0 - 0.880 0.850 0.890 - - 0 - 0.00%
2021-06-03 0 0.880 0.880 0.910 0.840 0.840 10,000 8,400 0.8400 0.880 0.880 0.910 0.840 0.840 10,000 0.8400 0.00%
2021-06-02 0 0.880 0.880 0.930 0.880 0.880 10,000 8,800 0.8800 0.880 0.880 0.930 0.880 0.880 10,000 0.8800 -4.35%
2021-06-01 0 0.920 0.880 0.930 0.860 0.920 30,000 27,000 0.9000 0.920 0.880 0.930 0.860 0.920 30,000 0.9000 0.00%
2021-05-31 0 0.920 0.870 0.930 - - 0 0 - 0.920 0.870 0.930 - - 0 - 0.00%
2021-05-28 0 0.920 0.860 0.930 - - 0 0 - 0.920 0.860 0.930 - - 0 - 0.00%
2021-05-27 0 0.920 0.870 0.930 - - 0 0 - 0.920 0.870 0.930 - - 0 - 0.00%
2021-05-26 0 0.920 0.870 0.930 0.920 0.920 8,000 7,360 0.9200 0.920 0.870 0.930 0.920 0.920 8,000 0.9200 0.00%
2021-05-25 0 0.920 0.850 0.920 0.910 0.930 22,000 20,220 0.9191 0.920 0.850 0.920 0.910 0.930 22,000 0.9191 1.10%
2021-05-24 0 0.910 0.850 0.930 - - 0 0 - 0.910 0.850 0.930 - - 0 - 0.00%
2021-05-21 0 0.910 0.840 0.910 0.840 0.930 16,000 14,340 0.8963 0.910 0.840 0.910 0.840 0.930 16,000 0.8963 2.25%
2021-05-20 0 0.890 0.850 0.920 0.890 0.890 48,000 42,720 0.8900 0.890 0.850 0.920 0.890 0.890 48,000 0.8900 -1.11%
2021-05-18 0 0.900 0.870 0.920 0.900 0.900 50,000 45,000 0.9000 0.900 0.870 0.920 0.900 0.900 50,000 0.9000 -2.17%
2021-05-17 0 0.920 0.890 0.950 0.880 1.070 666,000 607,800 0.9126 0.920 0.890 0.950 0.880 1.070 666,000 0.9126 -8.00%
2021-05-14 0 1.000 0.870 1.080 - - 0 0 - 1.000 0.870 1.080 - - 0 - 0.00%
2021-05-13 0 1.000 0.870 1.060 - - 0 0 - 1.000 0.870 1.060 - - 0 - 0.00%
2021-05-12 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - -3.85%
2021-05-11 0 1.040 0.920 1.060 1.040 1.040 64,000 66,560 1.0400 1.040 0.920 1.060 1.040 1.040 64,000 1.0400 0.00%
2021-05-10 0 1.040 0.900 1.060 - - 0 0 - 1.040 0.900 1.060 - - 0 - 0.00%
2021-05-07 0 1.040 0.930 1.040 - - 0 0 - 1.040 0.930 1.040 - - 0 - -3.70%
2021-05-06 0 1.080 0.860 1.080 1.080 1.080 10,000 10,800 1.0800 1.080 0.860 1.080 1.080 1.080 10,000 1.0800 8.00%
2021-05-05 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2021-05-04 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2021-05-03 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2021-04-30 0 1.000 0.910 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 0.910 1.000 1.000 1.000 10,000 1.0000 5.26%
2021-04-29 0 0.950 0.930 1.000 0.950 1.000 34,000 32,500 0.9559 0.950 0.930 1.000 0.950 1.000 34,000 0.9559 -5.00%
2021-04-28 0 1.000 0.890 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.890 1.000 1.000 1.000 2,000 1.0000 0.00%
2021-04-27 0 1.000 0.880 1.040 - - 0 0 - 1.000 0.880 1.040 - - 0 - 0.00%
2021-04-26 0 1.000 0.880 1.040 - - 0 0 - 1.000 0.880 1.040 - - 0 - 0.00%
2021-04-23 0 1.000 0.930 1.050 1.000 1.010 22,000 22,120 1.0055 1.000 0.930 1.050 1.000 1.010 22,000 1.0055 -4.76%
2021-04-22 0 1.050 1.000 1.050 1.090 1.090 74,000 79,460 1.0738 1.050 1.000 1.050 1.090 1.090 74,000 1.0738 -0.94%
2021-04-21 0 1.060 0.940 1.070 1.020 1.070 292,000 307,940 1.0546 1.060 0.940 1.070 1.020 1.070 292,000 1.0546 4.95%
2021-04-20 0 1.010 0.930 1.080 - - 0 0 - 1.010 0.930 1.080 - - 0 - 0.00%
2021-04-19 0 1.010 0.930 1.040 1.010 1.050 10,000 10,340 1.0340 1.010 0.930 1.040 1.010 1.050 10,000 1.0340 -3.81%
2021-04-16 0 1.050 0.930 1.080 - - 0 0 - 1.050 0.930 1.080 - - 0 - 0.00%
2021-04-15 0 1.050 0.950 1.050 - - 0 0 - 1.050 0.950 1.050 - - 0 - 0.00%
2021-04-14 0 1.050 0.950 1.060 - - 0 0 - 1.050 0.950 1.060 - - 0 - 0.00%
2021-04-13 0 1.050 0.950 1.050 - - 0 0 - 1.050 0.950 1.050 - - 0 - -0.94%
2021-04-12 0 1.060 0.970 1.060 1.060 1.060 10,000 10,600 1.0600 1.060 0.970 1.060 1.060 1.060 10,000 1.0600 0.00%
2021-04-09 0 1.060 0.970 1.060 1.060 1.060 20,000 21,200 1.0600 1.060 0.970 1.060 1.060 1.060 20,000 1.0600 -0.93%
2021-04-08 0 1.070 1.000 1.080 - - 0 0 - 1.070 1.000 1.080 - - 0 - 0.00%
2021-04-07 0 1.070 0.980 1.070 - - 0 0 - 1.070 0.980 1.070 - - 0 - -0.93%
2021-04-01 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2021-03-31 0 1.080 1.020 1.080 1.080 1.120 120,000 133,600 1.1133 1.080 1.020 1.080 1.080 1.120 120,000 1.1133 -2.70%
2021-03-30 0 1.110 1.020 1.110 - - 0 0 - 1.110 1.020 1.110 - - 0 - 0.00%
2021-03-29 0 1.110 1.010 1.110 - - 0 0 - 1.110 1.010 1.110 - - 0 - -0.89%
2021-03-26 0 1.120 0.970 1.130 1.020 1.120 40,000 42,800 1.0700 1.120 0.970 1.130 1.020 1.120 40,000 1.0700 5.66%
2021-03-25 0 1.060 0.970 1.060 - - 0 0 - 1.060 0.970 1.060 - - 0 - 0.00%
2021-03-24 0 1.060 0.970 1.060 - - 0 0 - 1.060 0.970 1.060 - - 0 - 0.00%
2021-03-23 0 1.060 0.950 1.060 - - 0 0 - 1.060 0.950 1.060 - - 0 - 0.00%
2021-03-22 0 1.060 0.960 1.070 - - 0 0 - 1.060 0.960 1.070 - - 0 - 0.00%
2021-03-19 0 1.060 1.010 1.110 - - 0 0 - 1.060 1.010 1.110 - - 0 - 0.00%
2021-03-18 0 1.060 1.060 1.080 1.060 1.110 242,000 263,720 1.0898 1.060 1.060 1.080 1.060 1.110 242,000 1.0898 2.91%
2021-03-17 0 1.030 1.030 1.100 1.030 1.080 16,000 16,580 1.0363 1.030 1.030 1.100 1.030 1.080 16,000 1.0363 0.00%
2021-03-16 0 1.030 0.990 1.080 1.030 1.030 36,000 37,080 1.0300 1.030 0.990 1.080 1.030 1.030 36,000 1.0300 -1.90%
2021-03-15 0 1.050 1.050 1.120 1.050 1.140 190,000 209,900 1.1047 1.050 1.050 1.120 1.050 1.140 190,000 1.1047 -2.78%
2021-03-12 0 1.080 1.050 1.120 1.020 1.110 208,000 222,620 1.0703 1.080 1.050 1.120 1.020 1.110 208,000 1.0703 -2.70%
2021-03-11 0 1.110 1.070 1.120 1.000 1.110 270,000 282,400 1.0459 1.110 1.070 1.120 1.000 1.110 270,000 1.0459 -0.89%
2021-03-10 0 1.120 0.970 1.120 1.120 1.120 10,000 11,200 1.1200 1.120 0.970 1.120 1.120 1.120 10,000 1.1200 -0.88%
2021-03-09 0 1.130 1.010 1.130 1.130 1.130 96,000 108,480 1.1300 1.130 1.010 1.130 1.130 1.130 96,000 1.1300 0.00%
2021-03-08 0 1.130 1.070 1.140 1.120 1.130 68,000 76,640 1.1271 1.130 1.070 1.140 1.120 1.130 68,000 1.1271 -2.59%
2021-03-05 0 1.160 1.100 1.160 1.050 1.170 294,000 339,240 1.1539 1.160 1.100 1.160 1.050 1.170 294,000 1.1539 2.65%
2021-03-04 0 1.130 1.080 1.130 1.000 1.150 842,000 914,580 1.0862 1.130 1.080 1.130 1.000 1.150 842,000 1.0862 3.67%
2021-03-03 0 1.090 0.950 1.090 0.960 1.090 460,000 471,500 1.0250 1.090 0.950 1.090 0.960 1.090 460,000 1.0250 -0.91%
2021-03-02 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - -4.35%
2021-03-01 0 1.150 1.010 1.150 1.000 1.190 520,000 585,600 1.1262 1.150 1.010 1.150 1.000 1.190 520,000 1.1262 9.52%
2021-02-26 0 1.050 0.940 1.050 1.050 1.050 30,000 31,500 1.0500 1.050 0.940 1.050 1.050 1.050 30,000 1.0500 0.00%
2021-02-25 0 1.050 0.970 1.060 1.050 1.050 50,000 52,500 1.0500 1.050 0.970 1.060 1.050 1.050 50,000 1.0500 -2.78%
2021-02-24 0 1.080 0.980 1.080 1.090 1.090 150,000 163,500 1.0900 1.080 0.980 1.080 1.090 1.090 150,000 1.0900 -0.92%
2021-02-23 0 1.090 0.990 1.090 - - 0 0 - 1.090 0.990 1.090 - - 0 - -0.91%
2021-02-22 0 1.100 0.990 1.100 - - 0 0 - 1.100 0.990 1.100 - - 0 - 0.00%
2021-02-19 0 1.100 0.990 1.100 - - 0 0 - 1.100 0.990 1.100 - - 0 - 0.00%
2021-02-18 0 1.100 0.990 1.100 - - 0 0 - 1.100 0.990 1.100 - - 0 - 0.00%
2021-02-17 0 1.100 0.950 1.100 1.100 1.120 14,000 15,480 1.1057 1.100 0.950 1.100 1.100 1.120 14,000 1.1057 1.85%
2021-02-16 0 1.080 0.970 1.100 - - 0 0 - 1.080 0.970 1.100 - - 0 - 0.00%
2021-02-11 0 1.080 - 1.150 - - 0 0 - 1.080 - 1.150 - - 0 - 0.00%
2021-02-10 0 1.080 - 1.200 - - 0 0 - 1.080 - 1.200 - - 0 - 0.00%
2021-02-09 0 1.080 0.910 1.100 - - 0 0 - 1.080 0.910 1.100 - - 0 - 0.00%
2021-02-08 0 1.080 0.900 1.150 - - 140,000 156,800 1.1200 1.080 0.900 1.150 - - 140,000 1.1200 0.00%
2021-02-05 0 1.080 0.980 1.080 - - 0 0 - 1.080 0.980 1.080 - - 0 - 0.00%
2021-02-04 0 1.080 0.980 1.110 - - 18,000 19,440 1.0800 1.080 0.980 1.110 - - 18,000 1.0800 0.00%
2021-02-03 0 1.080 0.880 1.100 - - 0 0 - 1.080 0.880 1.100 - - 0 - 0.00%
2021-02-02 0 1.080 0.880 1.190 - - 0 0 - 1.080 0.880 1.190 - - 0 - 0.00%
2021-02-01 0 1.080 1.030 1.090 - - 0 0 - 1.080 1.030 1.090 - - 0 - 0.00%
2021-01-29 0 1.080 0.950 1.080 - - 0 0 - 1.080 0.950 1.080 - - 0 - -1.82%
2021-01-28 0 1.100 1.000 1.100 1.000 1.100 130,000 135,680 1.0437 1.100 1.000 1.100 1.000 1.100 130,000 1.0437 5.77%
2021-01-27 0 1.040 1.010 1.040 1.040 1.040 10,000 10,400 1.0400 1.040 1.010 1.040 1.040 1.040 10,000 1.0400 -3.70%
2021-01-26 0 1.080 1.020 1.100 1.080 1.080 2,000 2,160 1.0800 1.080 1.020 1.100 1.080 1.080 2,000 1.0800 -0.92%
2021-01-25 0 1.090 1.060 1.100 - - 0 0 - 1.090 1.060 1.100 - - 0 - -0.91%
2021-01-22 0 1.100 1.060 1.110 - - 0 0 - 1.100 1.060 1.110 - - 0 - -0.90%
2021-01-21 0 1.110 1.090 1.130 1.080 1.110 140,000 153,020 1.0930 1.110 1.090 1.130 1.080 1.110 140,000 1.0930 8.82%
2021-01-20 0 1.020 1.020 1.050 1.010 1.050 192,000 201,520 1.0496 1.020 1.020 1.050 1.010 1.050 192,000 1.0496 -2.86%
2021-01-19 0 1.050 1.050 1.080 1.050 1.050 20,000 21,000 1.0500 1.050 1.050 1.080 1.050 1.050 20,000 1.0500 0.00%
2021-01-18 0 1.050 0.960 1.050 - - 0 0 - 1.050 0.960 1.050 - - 0 - -0.94%
2021-01-15 0 1.060 1.020 1.060 1.050 1.070 120,000 128,000 1.0667 1.060 1.020 1.060 1.050 1.070 120,000 1.0667 0.95%
2021-01-14 0 1.050 1.020 1.060 1.000 1.080 326,000 344,240 1.0560 1.050 1.020 1.060 1.000 1.080 326,000 1.0560 6.06%
2021-01-13 0 0.990 0.940 1.000 0.990 0.990 150,000 148,500 0.9900 0.990 0.940 1.000 0.990 0.990 150,000 0.9900 5.32%
2021-01-12 0 0.940 0.890 0.940 0.810 0.940 842,000 774,240 0.9195 0.940 0.890 0.940 0.810 0.940 842,000 0.9195 8.05%
2021-01-11 0 0.870 0.860 0.900 0.870 0.890 240,000 211,600 0.8817 0.870 0.860 0.900 0.870 0.890 240,000 0.8817 -2.25%
2021-01-08 0 0.890 0.850 0.890 0.850 0.850 4,000 3,400 0.8500 0.890 0.850 0.890 0.850 0.850 4,000 0.8500 0.00%
2021-01-07 0 0.890 0.870 0.890 0.870 0.910 170,000 153,300 0.9018 0.890 0.870 0.890 0.870 0.910 170,000 0.9018 -2.20%
2021-01-06 0 0.910 0.900 0.920 0.880 0.920 214,000 193,640 0.9049 0.910 0.900 0.920 0.880 0.920 214,000 0.9049 2.25%
2021-01-05 0 0.890 0.880 0.890 0.850 1.050 876,000 817,660 0.9334 0.890 0.880 0.890 0.850 1.050 876,000 0.9334 -19.09%
2021-01-04 0 1.100 1.030 1.100 1.000 1.100 324,000 349,420 1.0785 1.100 1.030 1.100 1.000 1.100 324,000 1.0785 -3.51%
2020-12-31 0 1.140 1.110 1.140 1.140 1.150 156,000 177,860 1.1401 1.140 1.110 1.140 1.140 1.150 156,000 1.1401 0.88%
2020-12-30 0 1.130 1.130 1.160 1.090 1.190 648,000 733,540 1.1320 1.130 1.130 1.160 1.090 1.190 648,000 1.1320 3.67%
2020-12-29 0 1.090 1.090 1.110 1.090 1.110 944,000 1,036,460 1.0979 1.090 1.090 1.110 1.090 1.110 944,000 1.0979 -0.91%
2020-12-28 0 1.100 1.100 1.110 1.100 1.100 674,000 741,400 1.1000 1.100 1.100 1.110 1.100 1.100 674,000 1.1000 0.00%
2020-12-24 0 1.100 1.090 1.100 1.090 1.100 914,000 1,005,380 1.1000 1.100 1.090 1.100 1.090 1.100 914,000 1.1000 0.00%
2020-12-23 0 1.100 1.090 1.110 1.100 1.110 1,412,000 1,553,320 1.1001 1.100 1.090 1.110 1.100 1.110 1,412,000 1.1001 -0.90%
2020-12-22 0 1.110 1.110 1.120 1.110 1.120 395,200 442,220 1.1190 1.110 1.110 1.120 1.110 1.120 395,200 1.1190 -0.89%
2020-12-21 0 1.120 1.120 1.130 1.110 1.120 316,000 353,620 1.1191 1.120 1.120 1.130 1.110 1.120 316,000 1.1191 0.90%
2020-12-18 0 1.110 1.110 1.120 1.100 1.120 704,000 784,500 1.1143 1.110 1.110 1.120 1.100 1.120 704,000 1.1143 0.91%
2020-12-17 0 1.100 1.100 1.110 1.100 1.110 512,000 564,100 1.1018 1.100 1.100 1.110 1.100 1.110 512,000 1.1018 -0.90%
2020-12-16 0 1.110 1.110 1.130 1.110 1.150 1,006,000 1,129,000 1.1223 1.110 1.110 1.130 1.110 1.150 1,006,000 1.1223 0.00%
2020-12-15 0 1.110 1.110 1.120 1.090 1.110 3,820,000 4,193,200 1.0977 1.110 1.110 1.120 1.090 1.110 3,820,000 1.0977 0.91%
2020-12-14 0 1.100 1.100 1.110 1.100 1.110 368,000 405,080 1.1008 1.100 1.100 1.110 1.100 1.110 368,000 1.1008 0.00%
2020-12-11 0 1.100 1.100 1.110 1.100 1.110 122,000 134,220 1.1002 1.100 1.100 1.110 1.100 1.110 122,000 1.1002 -0.90%
2020-12-10 0 1.110 1.100 1.110 1.100 1.110 320,000 352,800 1.1025 1.110 1.100 1.110 1.100 1.110 320,000 1.1025 1.83%
2020-12-09 0 1.090 1.090 1.100 1.090 1.100 3,940,000 4,332,800 1.0997 1.090 1.090 1.100 1.090 1.100 3,940,000 1.0997 -0.91%
2020-12-08 0 1.100 1.100 1.110 1.100 1.110 216,000 237,900 1.1014 1.100 1.100 1.110 1.100 1.110 216,000 1.1014 0.00%
2020-12-07 0 1.100 1.100 1.110 1.100 1.100 632,000 695,200 1.1000 1.100 1.100 1.110 1.100 1.100 632,000 1.1000 -0.90%
2020-12-04 0 1.110 1.100 1.110 1.100 1.110 154,000 170,440 1.1068 1.110 1.100 1.110 1.100 1.110 154,000 1.1068 0.91%
2020-12-03 0 1.100 1.100 1.120 1.100 1.100 4,000 4,400 1.1000 1.100 1.100 1.120 1.100 1.100 4,000 1.1000 0.00%
2020-12-02 0 1.100 1.100 1.120 1.100 1.110 32,000 35,500 1.1094 1.100 1.100 1.120 1.100 1.110 32,000 1.1094 -1.79%
2020-12-01 0 1.120 1.110 1.120 1.100 1.120 602,000 671,760 1.1159 1.120 1.110 1.120 1.100 1.120 602,000 1.1159 1.82%
2020-11-30 0 1.100 1.100 1.110 1.100 1.110 656,000 722,120 1.1008 1.100 1.100 1.110 1.100 1.110 656,000 1.1008 0.00%
2020-11-27 0 1.100 1.100 1.110 1.100 1.110 86,000 95,400 1.1093 1.100 1.100 1.110 1.100 1.110 86,000 1.1093 -1.79%
2020-11-26 0 1.120 1.110 1.130 1.110 1.170 1,800,000 2,050,120 1.1390 1.120 1.110 1.130 1.110 1.170 1,800,000 1.1390 1.82%
2020-11-25 0 1.100 1.100 1.110 1.090 1.100 1,154,000 1,264,520 1.0958 1.100 1.100 1.110 1.090 1.100 1,154,000 1.0958 0.92%
2020-11-24 0 1.090 1.090 1.100 1.090 1.100 3,324,000 3,637,160 1.0942 1.090 1.090 1.100 1.090 1.100 3,324,000 1.0942 -0.91%
2020-11-23 0 1.100 1.100 1.110 1.090 1.100 1,284,000 1,407,880 1.0965 1.100 1.100 1.110 1.090 1.100 1,284,000 1.0965 0.92%
2020-11-20 0 1.090 1.090 1.100 1.090 1.100 7,020,000 7,705,800 1.0977 1.090 1.090 1.100 1.090 1.100 7,020,000 1.0977 0.00%
2020-11-19 0 1.090 1.090 1.100 1.080 1.100 1,876,000 2,045,640 1.0904 1.090 1.090 1.100 1.080 1.100 1,876,000 1.0904 0.93%
2020-11-18 0 1.080 1.080 1.090 1.080 1.090 536,000 579,900 1.0819 1.080 1.080 1.090 1.080 1.090 536,000 1.0819 0.00%
2020-11-17 0 1.080 1.080 1.090 1.080 1.100 3,238,000 3,519,960 1.0871 1.080 1.080 1.090 1.080 1.100 3,238,000 1.0871 0.93%
2020-11-16 0 1.070 1.070 1.080 1.000 1.180 9,368,000 10,054,460 1.0733 1.070 1.070 1.080 1.000 1.180 9,368,000 1.0733 22.99%
2020-11-13 0 0.870 0.870 0.880 0.800 0.980 1,816,000 1,621,880 0.8931 0.870 0.870 0.880 0.800 0.980 1,816,000 0.8931 4.82%
2020-11-12 0 0.830 0.830 0.840 0.690 0.980 2,392,000 1,923,540 0.8042 0.830 0.830 0.840 0.690 0.980 2,392,000 0.8042 20.29%
2020-11-11 0 0.690 0.690 0.720 0.690 0.690 74,000 51,060 0.6900 0.690 0.690 0.720 0.690 0.690 74,000 0.6900 0.00%
2020-11-10 0 0.690 0.690 0.710 0.650 0.710 442,000 304,320 0.6885 0.690 0.690 0.710 0.650 0.710 442,000 0.6885 4.55%
2020-11-09 0 0.660 0.660 0.680 0.660 0.740 750,000 514,980 0.6866 0.660 0.660 0.680 0.660 0.740 750,000 0.6866 1.54%
2020-11-06 0 0.650 0.650 0.680 0.610 0.710 708,000 470,620 0.6647 0.650 0.650 0.680 0.610 0.710 708,000 0.6647 4.84%
2020-11-05 0 0.620 0.600 0.630 0.550 0.630 646,000 386,540 0.5984 0.620 0.600 0.630 0.550 0.630 646,000 0.5984 12.73%
2020-11-04 0 0.550 0.540 0.550 0.510 0.550 150,000 79,660 0.5311 0.550 0.540 0.550 0.510 0.550 150,000 0.5311 7.84%
2020-11-03 0 0.510 0.500 0.510 0.510 0.510 54,000 27,540 0.5100 0.510 0.500 0.510 0.510 0.510 54,000 0.5100 -3.77%
2020-11-02 0 0.530 0.500 0.550 - - 0 0 - 0.530 0.500 0.550 - - 0 - 0.00%
2020-10-30 0 0.530 0.510 0.540 0.510 0.540 112,000 60,020 0.5359 0.530 0.510 0.540 0.510 0.540 112,000 0.5359 1.92%
2020-10-29 0 0.520 0.500 0.540 - - 0 0 - 0.520 0.500 0.540 - - 0 - 0.00%
2020-10-28 0 0.520 0.520 0.540 - - 0 0 - 0.520 0.520 0.540 - - 0 - 0.00%
2020-10-27 0 0.520 0.520 0.540 0.520 0.520 16,000 8,320 0.5200 0.520 0.520 0.540 0.520 0.520 16,000 0.5200 -3.70%
2020-10-23 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2020-10-22 0 0.540 0.520 0.540 0.520 0.540 18,000 9,560 0.5311 0.540 0.520 0.540 0.520 0.540 18,000 0.5311 5.88%
2020-10-21 0 0.510 0.510 0.550 0.500 0.510 132,000 66,380 0.5029 0.510 0.510 0.550 0.500 0.510 132,000 0.5029 0.00%
2020-10-20 0 0.510 0.510 0.550 0.510 0.530 42,000 21,700 0.5167 0.510 0.510 0.550 0.510 0.530 42,000 0.5167 -1.92%
2020-10-19 0 0.520 0.520 0.550 0.510 0.540 122,000 65,360 0.5357 0.520 0.520 0.550 0.510 0.540 122,000 0.5357 -1.89%
2020-10-16 0 0.530 0.510 0.530 0.510 0.550 274,000 147,200 0.5372 0.530 0.510 0.530 0.510 0.550 274,000 0.5372 0.00%
2020-10-15 0 0.530 0.510 0.530 0.530 0.540 52,000 27,580 0.5304 0.530 0.510 0.530 0.530 0.540 52,000 0.5304 -1.85%
2020-10-14 0 0.540 0.485 0.540 0.540 0.550 94,000 51,500 0.5479 0.540 0.485 0.540 0.540 0.550 94,000 0.5479 1.89%
2020-10-12 0 0.530 0.500 0.530 0.480 0.560 236,000 118,280 0.5012 0.530 0.500 0.530 0.480 0.560 236,000 0.5012 12.77%
2020-10-09 0 0.470 0.440 0.470 0.420 0.470 132,000 59,960 0.4542 0.470 0.440 0.470 0.420 0.470 132,000 0.4542 0.00%
2020-10-08 0 0.470 0.430 0.475 0.430 0.430 6,000 2,580 0.4300 0.470 0.430 0.475 0.430 0.430 6,000 0.4300 11.90%
2020-10-07 0 0.420 0.415 0.440 0.415 0.415 26,000 10,790 0.4150 0.420 0.415 0.440 0.415 0.415 26,000 0.4150 -6.67%
2020-10-06 0 0.450 0.410 0.450 0.450 0.450 40,000 18,000 0.4500 0.450 0.410 0.450 0.450 0.450 40,000 0.4500 0.00%
2020-10-05 0 0.450 0.375 0.470 - - 0 0 - 0.450 0.375 0.470 - - 0 - 0.00%
2020-09-30 0 0.450 0.435 0.470 - - 0 0 - 0.450 0.435 0.470 - - 0 - 0.00%
2020-09-29 0 0.450 0.100 0.470 - - 0 0 - 0.450 0.100 0.470 - - 0 - 0.00%
2020-09-28 0 0.450 0.425 0.470 - - 0 0 - 0.450 0.425 0.470 - - 0 - 0.00%
2020-09-25 0 0.450 0.420 0.470 0.450 0.450 40,000 18,000 0.4500 0.450 0.420 0.470 0.450 0.450 40,000 0.4500 -4.26%
2020-09-24 0 0.470 0.440 0.475 - - 0 0 - 0.470 0.440 0.475 - - 0 - 0.00%
2020-09-23 0 0.470 0.440 0.475 - - 0 0 - 0.470 0.440 0.475 - - 0 - 0.00%
2020-09-22 0 0.470 0.430 0.480 0.420 0.470 172,000 75,840 0.4409 0.470 0.430 0.480 0.420 0.470 172,000 0.4409 0.00%
2020-09-21 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2020-09-18 0 0.470 0.455 0.500 - - 0 0 - 0.470 0.455 0.500 - - 0 - 0.00%
2020-09-17 0 0.470 0.440 0.500 0.470 0.470 12,000 5,640 0.4700 0.470 0.440 0.500 0.470 0.470 12,000 0.4700 0.00%
2020-09-16 0 0.470 0.450 0.470 0.470 0.470 20,000 9,400 0.4700 0.470 0.450 0.470 0.470 0.470 20,000 0.4700 0.00%
2020-09-15 0 0.470 0.440 0.470 - - 0 0 - 0.470 0.440 0.470 - - 0 - 0.00%
2020-09-14 0 0.470 0.430 0.470 0.470 0.470 148,000 69,560 0.4700 0.470 0.430 0.470 0.470 0.470 148,000 0.4700 0.00%
2020-09-11 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2020-09-10 0 0.470 0.450 0.500 - - 0 0 - 0.470 0.450 0.500 - - 0 - 0.00%
2020-09-09 0 0.470 0.470 0.500 0.470 0.470 10,000 4,700 0.4700 0.470 0.470 0.500 0.470 0.470 10,000 0.4700 0.00%
2020-09-08 0 0.470 0.470 0.500 - - 0 0 - 0.470 0.470 0.500 - - 0 - 0.00%
2020-09-07 0 0.470 0.470 0.520 0.470 0.470 4,000 1,880 0.4700 0.470 0.470 0.520 0.470 0.470 4,000 0.4700 -6.00%
2020-09-04 0 0.500 0.465 0.520 - - 0 0 - 0.500 0.465 0.520 - - 0 - 0.00%
2020-09-03 0 0.500 0.460 0.500 0.500 0.500 26,000 13,000 0.5000 0.500 0.460 0.500 0.500 0.500 26,000 0.5000 0.00%
2020-09-02 0 0.500 0.460 0.500 0.510 0.510 2,000 1,020 0.5100 0.500 0.460 0.500 0.510 0.510 2,000 0.5100 -1.96%
2020-09-01 0 0.510 0.470 0.520 - - 0 0 - 0.510 0.470 0.520 - - 0 - 0.00%
2020-08-31 0 0.510 0.460 0.510 0.520 0.520 72,000 37,440 0.5200 0.510 0.460 0.510 0.520 0.520 72,000 0.5200 2.00%
2020-08-28 0 0.500 0.500 0.520 0.475 0.500 20,000 9,750 0.4875 0.500 0.500 0.520 0.475 0.500 20,000 0.4875 -3.85%
2020-08-27 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2020-08-26 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2020-08-25 0 0.520 0.475 0.520 - - 0 0 - 0.520 0.475 0.520 - - 0 - 0.00%
2020-08-24 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2020-08-21 0 0.520 0.480 0.520 - - 0 0 - 0.520 0.480 0.520 - - 0 - 0.00%
2020-08-20 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2020-08-19 0 0.520 0.470 0.520 - - 0 0 - 0.520 0.470 0.520 - - 0 - 0.00%
2020-08-18 0 0.520 0.480 0.520 0.520 0.520 20,000 10,400 0.5200 0.520 0.480 0.520 0.520 0.520 20,000 0.5200 0.00%
2020-08-17 0 0.520 0.460 0.560 - - 0 0 - 0.520 0.460 0.560 - - 0 - 0.00%
2020-08-14 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2020-08-13 0 0.520 0.475 0.520 0.460 0.520 70,000 35,000 0.5000 0.520 0.475 0.520 0.460 0.520 70,000 0.5000 0.00%
2020-08-12 0 0.520 0.460 0.520 - - 0 0 - 0.520 0.460 0.520 - - 0 - 0.00%
2020-08-11 0 0.520 0.450 0.550 - - 0 0 - 0.520 0.450 0.550 - - 0 - 0.00%
2020-08-10 0 0.520 0.440 0.520 - - 0 0 - 0.520 0.440 0.520 - - 0 - 0.00%
2020-08-07 0 0.520 0.450 0.520 - - 0 0 - 0.520 0.450 0.520 - - 0 - 0.00%
2020-08-06 0 0.520 0.465 0.520 0.520 0.520 42,000 21,840 0.5200 0.520 0.465 0.520 0.520 0.520 42,000 0.5200 4.00%
2020-08-05 0 0.500 0.470 0.550 - - 0 0 - 0.500 0.470 0.550 - - 0 - 0.00%
2020-08-04 0 0.500 0.450 0.500 0.500 0.500 30,000 15,000 0.5000 0.500 0.450 0.500 0.500 0.500 30,000 0.5000 0.00%
2020-08-03 0 0.500 0.430 0.500 0.500 0.500 50,000 25,000 0.5000 0.500 0.430 0.500 0.500 0.500 50,000 0.5000 0.00%
2020-07-31 0 0.500 0.465 0.560 - - 0 0 - 0.500 0.465 0.560 - - 0 - 0.00%
2020-07-30 0 0.500 0.460 0.570 0.500 0.500 2,000 1,000 0.5000 0.500 0.460 0.570 0.500 0.500 2,000 0.5000 3.09%
2020-07-29 0 0.485 0.445 0.570 - - 0 0 - 0.485 0.445 0.570 - - 0 - 0.00%
2020-07-28 0 0.485 0.455 0.500 - - 0 0 - 0.485 0.455 0.500 - - 0 - 0.00%
2020-07-27 0 0.485 0.430 0.570 - - 0 0 - 0.485 0.430 0.570 - - 0 - 0.00%
2020-07-24 0 0.485 0.440 0.485 - - 0 0 - 0.485 0.440 0.485 - - 0 - -1.02%
2020-07-23 0 0.490 0.450 0.550 - - 0 0 - 0.490 0.450 0.550 - - 0 - 0.00%
2020-07-22 0 0.490 0.450 0.540 0.490 0.490 20,000 9,800 0.4900 0.490 0.450 0.540 0.490 0.490 20,000 0.4900 2.08%
2020-07-21 0 0.480 0.460 0.485 - - 0 0 - 0.480 0.460 0.485 - - 0 - 0.00%
2020-07-20 0 0.480 0.440 0.480 0.480 0.480 80,000 38,400 0.4800 0.480 0.440 0.480 0.480 0.480 80,000 0.4800 2.13%
2020-07-17 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2020-07-16 0 0.470 0.455 0.490 - - 0 0 - 0.470 0.455 0.490 - - 0 - 0.00%
2020-07-15 0 0.470 0.445 0.490 - - 0 0 - 0.470 0.445 0.490 - - 0 - 0.00%
2020-07-14 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2020-07-13 0 0.470 0.440 0.490 - - 0 0 - 0.470 0.440 0.490 - - 0 - 0.00%
2020-07-10 0 0.470 0.455 0.485 0.470 0.470 50,000 23,500 0.4700 0.470 0.455 0.485 0.470 0.470 50,000 0.4700 -4.08%
2020-07-09 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2020-07-08 0 0.490 0.480 0.510 - - 0 0 - 0.490 0.480 0.510 - - 0 - 0.00%
2020-07-07 0 0.490 0.490 0.510 0.490 0.490 20,000 9,800 0.4900 0.490 0.490 0.510 0.490 0.490 20,000 0.4900 1.03%
2020-07-06 0 0.485 0.485 0.500 0.485 0.485 46,000 22,310 0.4850 0.485 0.485 0.500 0.485 0.485 46,000 0.4850 -1.02%
2020-07-03 0 0.490 0.485 0.500 - - 0 0 - 0.490 0.485 0.500 - - 0 - 0.00%
2020-07-02 0 0.490 0.485 0.500 0.490 0.490 38,000 18,620 0.4900 0.490 0.485 0.500 0.490 0.490 38,000 0.4900 0.00%
2020-06-30 0 0.490 0.470 0.500 0.470 0.475 60,000 28,400 0.4733 0.490 0.470 0.500 0.470 0.475 60,000 0.4733 0.00%
2020-06-29 0 0.490 0.480 0.500 0.480 0.490 62,000 30,220 0.4874 0.490 0.480 0.500 0.480 0.490 62,000 0.4874 2.08%
2020-06-26 0 0.480 0.480 0.510 0.470 0.480 18,000 8,620 0.4789 0.480 0.480 0.510 0.470 0.480 18,000 0.4789 0.00%
2020-06-24 0 0.480 0.480 0.490 0.460 0.480 92,000 42,540 0.4624 0.480 0.480 0.490 0.460 0.480 92,000 0.4624 -2.04%
2020-06-23 0 0.490 0.480 0.495 0.490 0.500 66,000 32,940 0.4991 0.490 0.480 0.495 0.490 0.500 66,000 0.4991 -2.00%
2020-06-22 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - -1.96%
2020-06-19 0 0.510 0.480 0.570 - - 0 0 - 0.510 0.480 0.570 - - 0 - 0.00%
2020-06-18 0 0.510 0.480 0.580 - - 0 0 - 0.510 0.480 0.580 - - 0 - 0.00%
2020-06-17 0 0.510 0.480 0.580 - - 0 0 - 0.510 0.480 0.580 - - 0 - 0.00%
2020-06-16 0 0.510 0.500 0.600 0.500 0.510 180,000 90,060 0.5003 0.510 0.500 0.600 0.500 0.510 180,000 0.5003 2.00%
2020-06-15 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2020-06-12 0 0.500 0.460 0.500 - - 0 0 - 0.500 0.460 0.500 - - 0 - 0.00%
2020-06-11 0 0.500 0.480 0.500 0.500 0.500 106,000 53,000 0.5000 0.500 0.480 0.500 0.500 0.500 106,000 0.5000 0.00%
2020-06-10 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2020-06-09 0 0.500 0.490 0.500 0.495 0.500 384,000 191,980 0.4999 0.500 0.490 0.500 0.495 0.500 384,000 0.4999 -9.09%
2020-06-08 0 0.550 0.500 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.500 0.550 0.550 0.550 2,000 0.5500 7.84%
2020-06-05 0 0.510 0.500 0.560 - - 0 0 - 0.510 0.500 0.560 - - 0 - 0.00%
2020-06-04 0 0.510 0.500 0.560 - - 0 0 - 0.510 0.500 0.560 - - 0 - 0.00%
2020-06-03 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2020-06-02 0 0.510 0.495 0.580 - - 0 0 - 0.510 0.495 0.580 - - 0 - 0.00%
2020-06-01 0 0.510 0.495 0.550 - - 0 0 - 0.510 0.495 0.550 - - 0 - 0.00%
2020-05-29 0 0.510 0.480 0.600 - - 0 0 - 0.510 0.480 0.600 - - 0 - 0.00%
2020-05-28 0 0.510 0.490 0.550 0.490 0.490 40,000 19,600 0.4900 0.510 0.490 0.550 0.490 0.490 40,000 0.4900 0.00%
2020-05-27 0 0.510 0.485 0.590 - - 0 0 - 0.510 0.485 0.590 - - 0 - 0.00%
2020-05-26 0 0.510 0.480 0.550 - - 0 0 - 0.510 0.480 0.550 - - 0 - 0.00%
2020-05-25 0 0.510 0.480 0.550 0.480 0.485 44,000 21,270 0.4834 0.510 0.480 0.550 0.480 0.485 44,000 0.4834 0.00%
2020-05-22 0 0.510 0.485 0.600 - - 0 0 - 0.510 0.485 0.600 - - 0 - 0.00%
2020-05-21 0 0.510 0.500 0.610 - - 0 0 - 0.510 0.500 0.610 - - 0 - 0.00%
2020-05-20 0 0.510 0.510 0.610 0.510 0.510 70,000 35,700 0.5100 0.510 0.510 0.610 0.510 0.510 70,000 0.5100 -3.77%
2020-05-19 0 0.530 0.500 0.530 0.530 0.540 32,000 17,080 0.5338 0.530 0.500 0.530 0.530 0.540 32,000 0.5338 6.00%
2020-05-18 0 0.500 0.500 0.580 - - 0 0 - 0.500 0.500 0.580 - - 0 - 0.00%
2020-05-15 0 0.500 0.490 0.580 - - 0 0 - 0.500 0.490 0.580 - - 0 - 0.00%
2020-05-14 0 0.500 0.490 0.600 0.500 0.530 34,000 17,360 0.5106 0.500 0.490 0.600 0.500 0.530 34,000 0.5106 -5.66%
2020-05-13 0 0.530 0.500 0.570 - - 0 0 - 0.530 0.500 0.570 - - 0 - 0.00%
2020-05-12 0 0.530 0.510 0.550 0.530 0.530 10,000 5,300 0.5300 0.530 0.510 0.550 0.530 0.530 10,000 0.5300 0.00%
2020-05-11 0 0.530 0.510 0.600 0.520 0.530 46,000 24,180 0.5257 0.530 0.510 0.600 0.520 0.530 46,000 0.5257 3.92%
2020-05-08 0 0.510 0.510 0.580 - - 0 0 - 0.510 0.510 0.580 - - 0 - 2.00%
2020-05-07 0 0.500 0.500 0.570 - - 0 0 - 0.500 0.500 0.570 - - 0 - 2.04%
2020-05-06 0 0.490 0.490 0.580 0.490 0.490 4,000 1,960 0.4900 0.490 0.490 0.580 0.490 0.490 4,000 0.4900 -2.00%
2020-05-05 0 0.500 0.500 0.580 0.495 0.500 42,000 20,990 0.4998 0.500 0.500 0.580 0.495 0.500 42,000 0.4998 -3.85%
2020-05-04 0 0.520 0.495 0.550 - - 0 0 - 0.520 0.495 0.550 - - 0 - 0.00%
2020-04-29 0 0.520 0.520 0.590 0.520 0.520 14,000 7,280 0.5200 0.520 0.520 0.590 0.520 0.520 14,000 0.5200 1.96%
2020-04-28 0 0.510 0.500 0.580 0.510 0.510 20,000 10,200 0.5100 0.510 0.500 0.580 0.510 0.510 20,000 0.5100 2.00%
2020-04-27 0 0.500 0.500 0.570 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.570 0.500 0.500 10,000 0.5000 -3.85%
2020-04-24 0 0.520 0.520 0.580 - - 0 0 - 0.520 0.520 0.580 - - 0 - 0.00%
2020-04-23 0 0.520 0.520 0.550 0.510 0.510 16,000 8,160 0.5100 0.520 0.520 0.550 0.510 0.510 16,000 0.5100 5.05%
2020-04-22 0 0.495 0.495 0.550 0.495 0.495 10,000 4,950 0.4950 0.495 0.495 0.550 0.495 0.495 10,000 0.4950 -10.00%
2020-04-21 0 0.550 0.510 0.550 0.550 0.550 16,000 8,800 0.5500 0.550 0.510 0.550 0.550 0.550 16,000 0.5500 0.00%
2020-04-20 0 0.550 0.550 0.590 - - 0 0 - 0.550 0.550 0.590 - - 0 - 0.00%
2020-04-17 0 0.550 0.550 0.590 0.550 0.550 4,000 2,200 0.5500 0.550 0.550 0.590 0.550 0.550 4,000 0.5500 0.00%
2020-04-16 0 0.550 0.550 0.600 0.550 0.560 40,000 22,200 0.5550 0.550 0.550 0.600 0.550 0.560 40,000 0.5550 -5.17%
2020-04-15 0 0.580 0.570 0.590 0.570 0.610 90,000 53,080 0.5898 0.580 0.570 0.590 0.570 0.610 90,000 0.5898 11.54%
2020-04-14 0 0.520 0.465 0.570 0.520 0.530 124,000 65,480 0.5281 0.520 0.465 0.570 0.520 0.530 124,000 0.5281 -1.89%
2020-04-09 0 0.530 0.510 0.540 0.530 0.540 100,000 53,700 0.5370 0.530 0.510 0.540 0.530 0.540 100,000 0.5370 -1.85%
2020-04-08 0 0.540 0.530 0.540 0.530 0.560 76,000 41,580 0.5471 0.540 0.530 0.540 0.530 0.560 76,000 0.5471 -1.82%
2020-04-07 0 0.550 0.495 0.570 0.550 0.550 24,000 13,200 0.5500 0.550 0.495 0.570 0.550 0.550 24,000 0.5500 5.77%
2020-04-06 0 0.520 0.520 0.560 0.520 0.630 568,000 326,400 0.5746 0.520 0.520 0.560 0.520 0.630 568,000 0.5746 -5.45%
2020-04-03 0 0.550 0.510 0.600 - - 0 0 - 0.550 0.510 0.600 - - 0 - 0.00%
2020-04-02 0 0.550 0.550 0.580 0.550 0.620 432,000 261,440 0.6052 0.550 0.550 0.580 0.550 0.620 432,000 0.6052 5.77%
2020-04-01 0 0.520 0.490 0.520 0.485 0.530 200,000 100,120 0.5006 0.520 0.490 0.520 0.485 0.530 200,000 0.5006 7.22%
2020-03-31 0 0.485 0.425 0.490 - - 0 0 - 0.485 0.425 0.490 - - 0 - 0.00%
2020-03-30 0 0.485 0.415 0.485 - - 0 0 - 0.485 0.415 0.485 - - 0 - 0.00%
2020-03-27 0 0.485 0.430 0.490 0.460 0.485 36,000 17,060 0.4739 0.485 0.430 0.490 0.460 0.485 36,000 0.4739 0.00%
2020-03-26 0 0.485 0.425 0.485 0.485 0.485 6,000 2,910 0.4850 0.485 0.425 0.485 0.485 0.485 6,000 0.4850 -1.02%
2020-03-25 0 0.490 0.435 0.495 0.490 0.490 124,000 60,760 0.4900 0.490 0.435 0.495 0.490 0.490 124,000 0.4900 -2.00%
2020-03-24 0 0.500 0.415 0.500 0.390 0.500 30,000 13,900 0.4633 0.500 0.415 0.500 0.390 0.500 30,000 0.4633 8.70%
2020-03-23 0 0.460 0.365 0.510 - - 0 0 - 0.460 0.365 0.510 - - 0 - 0.00%
2020-03-20 0 0.460 0.360 0.490 0.445 0.445 32,000 14,240 0.4450 0.460 0.360 0.490 0.445 0.445 32,000 0.4450 3.37%
2020-03-19 0 0.445 0.370 0.445 0.425 0.450 108,000 46,510 0.4306 0.445 0.370 0.445 0.425 0.450 108,000 0.4306 -9.18%
2020-03-18 0 0.490 0.445 0.520 0.445 0.490 22,000 9,890 0.4495 0.490 0.445 0.520 0.445 0.490 22,000 0.4495 0.00%
2020-03-17 0 0.490 0.445 0.490 0.445 0.490 156,000 73,460 0.4709 0.490 0.445 0.490 0.445 0.490 156,000 0.4709 10.11%
2020-03-16 0 0.445 0.445 0.470 0.445 0.485 214,000 99,810 0.4664 0.445 0.445 0.470 0.445 0.485 214,000 0.4664 -16.04%
2020-03-13 0 0.530 0.460 0.600 0.460 0.460 20,000 9,200 0.4600 0.530 0.460 0.600 0.460 0.460 20,000 0.4600 0.00%
2020-03-12 0 0.530 0.485 0.540 0.480 0.500 44,000 21,320 0.4845 0.530 0.485 0.540 0.480 0.500 44,000 0.4845 -1.85%
2020-03-11 0 0.540 0.500 0.540 0.480 0.540 124,000 63,360 0.5110 0.540 0.500 0.540 0.480 0.540 124,000 0.5110 0.00%
2020-03-10 0 0.540 0.480 0.540 - - 0 0 - 0.540 0.480 0.540 - - 0 - -3.57%
2020-03-09 0 0.560 0.490 0.590 - - 0 0 - 0.560 0.490 0.590 - - 0 - 0.00%
2020-03-06 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2020-03-05 0 0.560 0.530 0.600 - - 0 0 - 0.560 0.530 0.600 - - 0 - 0.00%
2020-03-04 0 0.560 0.510 0.600 - - 0 0 - 0.560 0.510 0.600 - - 0 - 0.00%
2020-03-03 0 0.560 0.520 0.600 0.500 0.560 88,000 44,380 0.5043 0.560 0.520 0.600 0.500 0.560 88,000 0.5043 -5.08%
2020-03-02 0 0.590 0.510 0.600 - - 0 0 - 0.590 0.510 0.600 - - 0 - 0.00%
2020-02-28 0 0.590 0.500 0.600 - - 0 0 - 0.590 0.500 0.600 - - 0 - 0.00%
2020-02-27 0 0.590 0.530 0.600 - - 0 0 - 0.590 0.530 0.600 - - 0 - 0.00%
2020-02-26 0 0.590 0.510 0.600 - - 0 0 - 0.590 0.510 0.600 - - 0 - 0.00%
2020-02-25 0 0.590 0.500 0.600 - - 0 0 - 0.590 0.500 0.600 - - 0 - 0.00%
2020-02-24 0 0.590 0.520 0.590 0.560 0.590 172,000 96,440 0.5607 0.590 0.520 0.590 0.560 0.590 172,000 0.5607 5.36%
2020-02-21 0 0.560 0.500 0.600 0.560 0.560 22,000 12,320 0.5600 0.560 0.500 0.600 0.560 0.560 22,000 0.5600 3.70%
2020-02-20 0 0.540 0.500 0.680 0.540 0.560 78,000 43,040 0.5518 0.540 0.500 0.680 0.540 0.560 78,000 0.5518 -3.57%
2020-02-19 0 0.560 0.520 0.580 - - 0 0 - 0.560 0.520 0.580 - - 0 - 0.00%
2020-02-18 0 0.560 0.520 0.560 0.560 0.570 60,000 33,840 0.5640 0.560 0.520 0.560 0.560 0.570 60,000 0.5640 -1.75%
2020-02-17 0 0.570 0.510 0.580 0.570 0.570 12,000 6,840 0.5700 0.570 0.510 0.580 0.570 0.570 12,000 0.5700 -1.72%
2020-02-14 0 0.580 0.500 0.580 0.580 0.580 10,000 5,800 0.5800 0.580 0.500 0.580 0.580 0.580 10,000 0.5800 5.45%
2020-02-13 0 0.550 0.485 0.580 0.550 0.550 16,000 8,800 0.5500 0.550 0.485 0.580 0.550 0.550 16,000 0.5500 3.77%
2020-02-12 0 0.530 0.480 0.580 - - 0 0 - 0.530 0.480 0.580 - - 0 - 0.00%
2020-02-11 0 0.530 0.475 0.580 0.530 0.530 50,000 26,500 0.5300 0.530 0.475 0.580 0.530 0.530 50,000 0.5300 0.00%
2020-02-10 0 0.530 0.475 0.580 - - 0 0 - 0.530 0.475 0.580 - - 0 - 0.00%
2020-02-07 0 0.530 0.485 0.580 - - 0 0 - 0.530 0.485 0.580 - - 0 - 0.00%
2020-02-06 0 0.530 0.495 0.580 - - 0 0 - 0.530 0.495 0.580 - - 0 - 0.00%
2020-02-05 0 0.530 0.485 0.580 - - 0 0 - 0.530 0.485 0.580 - - 0 - 0.00%
2020-02-04 0 0.530 0.500 0.530 0.475 0.530 10,000 4,860 0.4860 0.530 0.500 0.530 0.475 0.530 10,000 0.4860 0.00%
2020-02-03 0 0.530 0.490 0.550 0.530 0.530 34,000 18,020 0.5300 0.530 0.490 0.550 0.530 0.530 34,000 0.5300 -1.85%
2020-01-31 0 0.540 0.510 0.560 0.500 0.520 82,000 42,040 0.5127 0.540 0.510 0.560 0.500 0.520 82,000 0.5127 0.00%
2020-01-30 0 0.540 0.500 0.600 - - 0 0 - 0.540 0.500 0.600 - - 0 - 0.00%
2020-01-29 0 0.540 0.520 0.550 0.530 0.540 186,000 99,680 0.5359 0.540 0.520 0.550 0.530 0.540 186,000 0.5359 -6.90%
2020-01-24 0 0.580 0.540 0.650 - - 0 0 - 0.580 0.540 0.650 - - 0 - 0.00%
2020-01-23 0 0.580 0.540 0.640 0.580 0.580 10,000 5,800 0.5800 0.580 0.540 0.640 0.580 0.580 10,000 0.5800 0.00%
2020-01-22 0 0.580 0.580 0.610 - - 0 0 - 0.580 0.580 0.610 - - 0 - 0.00%
2020-01-21 0 0.580 0.540 0.640 - - 0 0 - 0.580 0.540 0.640 - - 0 - 0.00%
2020-01-20 0 0.580 0.550 0.610 0.580 0.580 20,000 11,600 0.5800 0.580 0.550 0.610 0.580 0.580 20,000 0.5800 0.00%
2020-01-17 0 0.580 0.560 0.580 0.580 0.580 42,000 24,360 0.5800 0.580 0.560 0.580 0.580 0.580 42,000 0.5800 0.00%
2020-01-16 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2020-01-15 0 0.580 0.550 0.650 - - 0 0 - 0.580 0.550 0.650 - - 0 - 0.00%
2020-01-14 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2020-01-13 0 0.580 0.580 0.650 0.560 0.560 1,680,000 940,800 0.5600 0.580 0.580 0.650 0.560 0.560 1,680,000 0.5600 3.57%
2020-01-10 0 0.560 0.540 0.630 0.560 0.560 14,000 7,840 0.5600 0.560 0.540 0.630 0.560 0.560 14,000 0.5600 0.00%
2020-01-09 0 0.560 0.560 0.620 - - 0 0 - 0.560 0.560 0.620 - - 0 - 1.82%
2020-01-08 0 0.550 0.540 0.620 - - 0 0 - 0.550 0.540 0.620 - - 0 - 0.00%
2020-01-07 0 0.550 0.540 0.620 - - 0 0 - 0.550 0.540 0.620 - - 0 - 0.00%
2020-01-06 0 0.550 0.540 0.620 - - 0 0 - 0.550 0.540 0.620 - - 0 - 0.00%
2020-01-03 0 0.550 0.540 0.590 0.550 0.560 54,000 29,820 0.5522 0.550 0.540 0.590 0.550 0.560 54,000 0.5522 -8.33%
2020-01-02 0 0.600 0.540 0.600 0.600 0.600 16,000 9,600 0.6000 0.600 0.540 0.600 0.600 0.600 16,000 0.6000 7.14%
2019-12-31 0 0.560 0.530 0.610 - - 0 0 - 0.560 0.530 0.610 - - 0 - 0.00%
2019-12-30 0 0.560 0.530 0.610 - - 0 0 - 0.560 0.530 0.610 - - 0 - 0.00%
2019-12-27 0 0.560 0.540 0.610 - - 0 0 - 0.560 0.540 0.610 - - 0 - 0.00%
2019-12-24 0 0.560 0.530 0.610 - - 0 0 - 0.560 0.530 0.610 - - 0 - 0.00%
2019-12-23 0 0.560 0.530 0.610 - - 0 0 - 0.560 0.530 0.610 - - 0 - 0.00%
2019-12-20 0 0.560 0.540 0.610 - - 0 0 - 0.560 0.540 0.610 - - 0 - 0.00%
2019-12-19 0 0.560 0.540 0.600 0.520 0.590 170,000 94,140 0.5538 0.560 0.540 0.600 0.520 0.590 170,000 0.5538 5.66%
2019-12-18 0 0.530 0.520 0.610 - - 0 0 - 0.530 0.520 0.610 - - 0 - 0.00%
2019-12-17 0 0.530 0.530 0.610 - - 0 0 - 0.530 0.530 0.610 - - 0 - 1.92%
2019-12-16 0 0.520 0.520 0.560 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2019-12-13 0 0.520 0.520 0.560 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2019-12-12 0 0.520 0.520 0.560 - - 0 0 - 0.520 0.520 0.560 - - 0 - 0.00%
2019-12-11 0 0.520 0.520 0.560 0.520 0.520 34,000 17,680 0.5200 0.520 0.520 0.560 0.520 0.520 34,000 0.5200 -5.45%
2019-12-10 0 0.550 0.520 0.610 0.550 0.550 12,000 6,600 0.5500 0.550 0.520 0.610 0.550 0.550 12,000 0.5500 0.00%
2019-12-09 0 0.550 0.550 0.600 0.550 0.550 36,000 19,800 0.5500 0.550 0.550 0.600 0.550 0.550 36,000 0.5500 0.00%
2019-12-06 0 0.550 0.550 0.610 0.550 0.550 28,000 15,400 0.5500 0.550 0.550 0.610 0.550 0.550 28,000 0.5500 0.00%
2019-12-05 0 0.550 0.520 0.550 - - 0 0 - 0.550 0.520 0.550 - - 0 - 0.00%
2019-12-04 0 0.550 0.520 0.550 0.550 0.560 12,000 6,700 0.5583 0.550 0.520 0.550 0.550 0.560 12,000 0.5583 -1.79%
2019-12-03 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2019-12-02 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2019-11-29 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2019-11-28 0 0.560 0.530 0.590 - - 0 0 - 0.560 0.530 0.590 - - 0 - 0.00%
2019-11-27 0 0.560 0.530 0.600 0.560 0.560 78,000 43,680 0.5600 0.560 0.530 0.600 0.560 0.560 78,000 0.5600 0.00%
2019-11-26 0 0.560 0.530 0.590 0.560 0.560 10,000 5,600 0.5600 0.560 0.530 0.590 0.560 0.560 10,000 0.5600 0.00%
2019-11-25 0 0.560 0.530 0.560 0.530 0.560 98,000 53,800 0.5490 0.560 0.530 0.560 0.530 0.560 98,000 0.5490 7.69%
2019-11-22 0 0.520 0.500 0.530 0.520 0.530 32,000 16,940 0.5294 0.520 0.500 0.530 0.520 0.530 32,000 0.5294 0.00%
2019-11-21 0 0.520 0.510 0.610 0.520 0.540 50,000 26,660 0.5332 0.520 0.510 0.610 0.520 0.540 50,000 0.5332 -1.89%
2019-11-20 0 0.530 0.530 0.610 0.530 0.530 10,000 5,300 0.5300 0.530 0.530 0.610 0.530 0.530 10,000 0.5300 -1.85%
2019-11-19 0 0.540 0.530 0.570 0.540 0.560 30,000 16,600 0.5533 0.540 0.530 0.570 0.540 0.560 30,000 0.5533 -3.57%
2019-11-18 0 0.560 0.540 0.570 0.530 0.570 164,000 90,720 0.5532 0.560 0.540 0.570 0.530 0.570 164,000 0.5532 1.82%
2019-11-15 0 0.550 0.510 0.570 0.530 0.550 150,000 79,800 0.5320 0.550 0.510 0.570 0.530 0.550 150,000 0.5320 -8.33%
2019-11-14 0 0.600 0.550 0.610 - - 0 0 - 0.600 0.550 0.610 - - 0 - 0.00%
2019-11-13 0 0.600 0.540 0.610 - - 0 0 - 0.600 0.540 0.610 - - 0 - 0.00%
2019-11-12 0 0.600 0.570 0.640 0.560 0.600 72,000 41,980 0.5831 0.600 0.570 0.640 0.560 0.600 72,000 0.5831 0.00%
2019-11-11 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2019-11-08 0 0.600 0.570 0.600 0.600 0.600 150,000 90,000 0.6000 0.600 0.570 0.600 0.600 0.600 150,000 0.6000 0.00%
2019-11-07 0 0.600 0.560 0.630 - - 0 0 - 0.600 0.560 0.630 - - 0 - 0.00%
2019-11-06 0 0.600 0.560 0.630 0.600 0.600 20,000 12,000 0.6000 0.600 0.560 0.630 0.600 0.600 20,000 0.6000 -1.64%
2019-11-05 0 0.610 0.560 0.650 0.610 0.610 10,000 6,100 0.6100 0.610 0.560 0.650 0.610 0.610 10,000 0.6100 0.00%
2019-11-04 0 0.610 0.580 0.620 0.590 0.610 96,000 56,840 0.5921 0.610 0.580 0.620 0.590 0.610 96,000 0.5921 1.67%
2019-11-01 0 0.600 0.590 0.630 0.600 0.610 42,000 25,320 0.6029 0.600 0.590 0.630 0.600 0.610 42,000 0.6029 -4.76%
2019-10-31 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2019-10-30 0 0.630 0.590 0.630 - - 0 0 - 0.630 0.590 0.630 - - 0 - 0.00%
2019-10-29 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2019-10-28 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2019-10-25 0 0.630 0.580 0.630 - - 0 0 - 0.630 0.580 0.630 - - 0 - 0.00%
2019-10-24 0 0.630 0.580 0.630 0.630 0.630 10,000 6,300 0.6300 0.630 0.580 0.630 0.630 0.630 10,000 0.6300 0.00%
2019-10-23 0 0.630 0.580 0.680 - - 0 0 - 0.630 0.580 0.680 - - 0 - 0.00%
2019-10-22 0 0.630 0.610 0.630 0.590 0.660 106,000 66,000 0.6226 0.630 0.610 0.630 0.590 0.660 106,000 0.6226 0.00%
2019-10-21 0 0.630 0.560 0.650 - - 0 0 - 0.630 0.560 0.650 - - 0 - 0.00%
2019-10-18 0 0.630 0.570 0.630 0.600 0.650 34,000 20,580 0.6053 0.630 0.570 0.630 0.600 0.650 34,000 0.6053 5.00%
2019-10-17 0 0.600 0.600 0.670 - - 0 0 - 0.600 0.600 0.670 - - 0 - 0.00%
2019-10-16 0 0.600 0.600 0.640 0.600 0.600 26,000 15,600 0.6000 0.600 0.600 0.640 0.600 0.600 26,000 0.6000 0.00%
2019-10-15 0 0.600 0.600 0.670 0.600 0.600 60,000 36,000 0.6000 0.600 0.600 0.670 0.600 0.600 60,000 0.6000 -3.23%
2019-10-14 0 0.620 0.600 0.670 0.600 0.620 246,000 150,860 0.6133 0.620 0.600 0.670 0.600 0.620 246,000 0.6133 -4.62%
2019-10-11 0 0.650 0.560 0.680 - - 0 0 - 0.650 0.560 0.680 - - 0 - 0.00%
2019-10-10 0 0.650 0.560 0.680 - - 0 0 - 0.650 0.560 0.680 - - 0 - 0.00%
2019-10-09 0 0.650 0.560 0.690 0.650 0.650 8,000 5,200 0.6500 0.650 0.560 0.690 0.650 0.650 8,000 0.6500 6.56%
2019-10-08 0 0.610 0.560 0.690 - - 0 0 - 0.610 0.560 0.690 - - 0 - 0.00%
2019-10-04 0 0.610 0.600 0.710 0.610 0.630 40,000 24,700 0.6175 0.610 0.600 0.710 0.610 0.630 40,000 0.6175 -3.17%
2019-10-03 0 0.630 0.630 0.720 0.620 0.640 62,000 39,120 0.6310 0.630 0.630 0.720 0.620 0.640 62,000 0.6310 -13.70%
2019-10-02 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - 0.00%
2019-09-30 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - 0.00%
2019-09-27 0 0.730 0.640 0.780 - - 0 0 - 0.730 0.640 0.780 - - 0 - 0.00%
2019-09-26 0 0.730 0.620 0.730 - - 0 0 - 0.730 0.620 0.730 - - 0 - 0.00%
2019-09-25 0 0.730 0.640 0.730 - - 0 0 - 0.730 0.640 0.730 - - 0 - 0.00%
2019-09-24 0 0.730 0.630 0.770 - - 0 0 - 0.730 0.630 0.770 - - 0 - 0.00%
2019-09-23 0 0.730 0.660 0.730 - - 0 0 - 0.730 0.660 0.730 - - 0 - 0.00%
2019-09-20 0 0.730 0.730 0.740 - - 0 0 - 0.730 0.730 0.740 - - 0 - 7.35%
2019-09-19 0 0.680 0.630 0.690 - - 0 0 - 0.680 0.630 0.690 - - 0 - 0.00%
2019-09-18 0 0.680 0.630 0.740 - - 0 0 - 0.680 0.630 0.740 - - 0 - 0.00%
2019-09-17 0 0.680 0.620 0.710 0.670 0.680 130,000 88,380 0.6798 0.680 0.620 0.710 0.670 0.680 130,000 0.6798 0.00%
2019-09-16 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2019-09-13 0 0.680 0.650 0.740 0.680 0.690 134,000 91,260 0.6810 0.680 0.650 0.740 0.680 0.690 134,000 0.6810 -10.53%
2019-09-12 0 0.760 0.660 0.760 - - 0 0 - 0.760 0.660 0.760 - - 0 - 0.00%
2019-09-11 0 0.760 0.680 0.760 0.710 0.780 32,000 22,860 0.7144 0.760 0.680 0.760 0.710 0.780 32,000 0.7144 -1.30%
2019-09-10 0 0.770 0.630 0.790 - - 0 0 - 0.770 0.630 0.790 - - 0 - 0.00%
2019-09-09 0 0.770 0.630 0.770 - - 0 0 - 0.770 0.630 0.770 - - 0 - 0.00%
2019-09-06 0 0.770 0.770 0.800 - - 0 0 - 0.770 0.770 0.800 - - 0 - 10.00%
2019-09-05 0 0.700 0.660 0.720 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2019-09-04 0 0.700 0.630 0.800 - - 20,000 14,000 0.7000 0.700 0.630 0.800 - - 20,000 0.7000 0.00%
2019-09-03 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2019-09-02 0 0.700 0.610 0.800 - - 0 0 - 0.700 0.610 0.800 - - 0 - 0.00%
2019-08-30 0 0.700 0.560 0.790 - - 0 0 - 0.700 0.560 0.790 - - 0 - 0.00%
2019-08-29 0 0.700 0.600 0.750 - - 0 0 - 0.700 0.600 0.750 - - 0 - 0.00%
2019-08-28 0 0.700 0.620 0.790 - - 0 0 - 0.700 0.620 0.790 - - 0 - 0.00%
2019-08-27 0 0.700 0.620 0.790 0.700 0.700 40,000 28,000 0.7000 0.700 0.620 0.790 0.700 0.700 40,000 0.7000 -1.41%
2019-08-26 0 0.710 0.610 0.710 - - 0 0 - 0.710 0.610 0.710 - - 0 - -1.39%
2019-08-23 0 0.720 0.720 0.760 0.720 0.810 122,000 92,040 0.7544 0.720 0.720 0.760 0.720 0.810 122,000 0.7544 2.86%
2019-08-22 0 0.700 0.680 0.760 0.660 0.700 35,000 23,880 0.6823 0.700 0.680 0.760 0.660 0.700 35,000 0.6823 6.06%
2019-08-21 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2019-08-20 0 0.660 0.610 0.660 - - 0 0 - 0.660 0.610 0.660 - - 0 - 0.00%
2019-08-19 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - 0.00%
2019-08-16 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - 0.00%
2019-08-15 0 0.660 0.550 0.690 - - 0 0 - 0.660 0.550 0.690 - - 0 - 0.00%
2019-08-14 0 0.660 0.580 0.660 - - 0 0 - 0.660 0.580 0.660 - - 0 - 0.00%
2019-08-13 0 0.660 0.620 0.660 0.650 0.660 26,000 17,100 0.6577 0.660 0.620 0.660 0.650 0.660 26,000 0.6577 1.54%
2019-08-12 0 0.650 0.600 0.720 - - 0 0 - 0.650 0.600 0.720 - - 0 - 0.00%
2019-08-09 0 0.650 0.650 0.700 0.600 0.680 248,000 160,680 0.6479 0.650 0.650 0.700 0.600 0.680 248,000 0.6479 -17.72%
2019-08-08 0 0.790 0.580 0.840 - - 0 0 - 0.790 0.580 0.840 - - 0 - 0.00%
2019-08-07 0 0.790 0.630 0.790 - - 0 0 - 0.790 0.630 0.790 - - 0 - -2.47%
2019-08-06 0 0.810 0.410 0.810 - - 0 0 - 0.810 0.410 0.810 - - 0 - 0.00%
2019-08-05 0 0.810 0.455 0.840 - - 0 0 - 0.810 0.455 0.840 - - 0 - 0.00%
2019-08-02 0 0.810 0.620 0.840 - - 0 0 - 0.810 0.620 0.840 - - 0 - 0.00%
2019-08-01 0 0.810 0.650 0.840 - - 0 0 - 0.810 0.650 0.840 - - 0 - 0.00%
2019-07-31 0 0.810 0.710 0.850 - - 0 0 - 0.810 0.710 0.850 - - 0 - 0.00%
2019-07-30 0 0.810 0.710 0.850 - - 0 0 - 0.810 0.710 0.850 - - 0 - 0.00%
2019-07-29 0 0.810 0.710 0.850 - - 0 0 - 0.810 0.710 0.850 - - 0 - 0.00%
2019-07-26 0 0.810 0.710 0.830 - - 0 0 - 0.810 0.710 0.830 - - 0 - 0.00%
2019-07-25 0 0.810 0.760 0.820 - - 0 0 - 0.810 0.760 0.820 - - 0 - 0.00%
2019-07-24 0 0.810 0.810 0.820 0.750 0.890 102,000 82,220 0.8061 0.810 0.810 0.820 0.750 0.890 102,000 0.8061 3.85%
2019-07-23 0 0.780 0.780 0.800 0.720 0.730 22,000 15,900 0.7227 0.780 0.780 0.800 0.720 0.730 22,000 0.7227 -10.34%
2019-07-22 0 0.870 0.870 0.900 - - 0 0 - 0.870 0.870 0.900 - - 0 - 8.75%
2019-07-19 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2019-07-18 0 0.800 0.660 0.800 - - 0 0 - 0.800 0.660 0.800 - - 0 - 0.00%
2019-07-17 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2019-07-16 0 0.800 0.680 0.800 - - 0 0 - 0.800 0.680 0.800 - - 0 - 0.00%
2019-07-15 0 0.800 0.690 0.800 - - 0 0 - 0.800 0.690 0.800 - - 0 - 0.00%
2019-07-12 0 0.800 0.720 0.800 - - 0 0 - 0.800 0.720 0.800 - - 0 - -1.23%
2019-07-11 0 0.810 0.720 0.810 - - 0 0 - 0.810 0.720 0.810 - - 0 - 0.00%
2019-07-10 0 0.810 0.720 0.810 - - 0 0 - 0.810 0.720 0.810 - - 0 - 0.00%
2019-07-09 0 0.810 0.730 0.810 - - 0 0 - 0.810 0.730 0.810 - - 0 - -1.22%
2019-07-08 0 0.820 0.720 0.820 - - 0 0 - 0.820 0.720 0.820 - - 0 - 0.00%
2019-07-05 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2019-07-04 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2019-07-03 0 0.820 0.730 0.820 - - 0 0 - 0.820 0.730 0.820 - - 0 - 0.00%
2019-07-02 0 0.820 0.740 0.820 - - 0 0 - 0.820 0.740 0.820 - - 0 - 0.00%
2019-06-28 0 0.820 0.760 0.820 0.800 0.830 172,000 140,740 0.8183 0.820 0.760 0.820 0.800 0.830 172,000 0.8183 2.50%
2019-06-27 0 0.800 0.800 0.840 0.760 0.760 8,000 6,080 0.7600 0.800 0.800 0.840 0.760 0.760 8,000 0.7600 6.67%
2019-06-26 0 0.750 0.750 0.760 0.710 0.720 84,000 60,040 0.7148 0.750 0.750 0.760 0.710 0.720 84,000 0.7148 5.63%
2019-06-25 0 0.710 0.700 0.710 0.700 0.710 12,000 8,440 0.7033 0.710 0.700 0.710 0.700 0.710 12,000 0.7033 0.00%
2019-06-24 0 0.710 0.690 0.790 0.710 0.710 16,000 11,360 0.7100 0.710 0.690 0.790 0.710 0.710 16,000 0.7100 0.00%
2019-06-21 0 0.710 0.690 0.760 - - 0 0 - 0.710 0.690 0.760 - - 0 - 0.00%
2019-06-20 0 0.710 0.680 0.760 - - 0 0 - 0.710 0.680 0.760 - - 0 - 0.00%
2019-06-19 0 0.710 0.680 0.760 0.710 0.760 28,000 20,180 0.7207 0.710 0.680 0.760 0.710 0.760 28,000 0.7207 0.00%
2019-06-18 0 0.710 0.680 0.800 - - 0 0 - 0.710 0.680 0.800 - - 0 - 0.00%
2019-06-17 0 0.710 0.680 0.760 0.710 0.730 20,000 14,360 0.7180 0.710 0.680 0.760 0.710 0.730 20,000 0.7180 -7.79%
2019-06-14 0 0.770 0.720 0.890 - - 0 0 - 0.770 0.720 0.890 - - 0 - 0.00%
2019-06-13 0 0.770 0.720 0.770 0.730 0.770 28,000 21,080 0.7529 0.770 0.720 0.770 0.730 0.770 28,000 0.7529 1.32%
2019-06-12 0 0.760 0.710 0.780 0.750 0.760 24,000 18,200 0.7583 0.760 0.710 0.780 0.750 0.760 24,000 0.7583 2.70%
2019-06-11 0 0.740 0.740 0.780 0.740 0.740 40,000 29,600 0.7400 0.740 0.740 0.780 0.740 0.740 40,000 0.7400 -1.33%
2019-06-10 0 0.750 0.750 0.790 0.750 0.750 22,000 16,580 0.7536 0.750 0.750 0.790 0.750 0.750 22,000 0.7536 -5.06%
2019-06-06 0 0.790 0.730 0.870 - - 0 0 - 0.790 0.730 0.870 - - 0 - 0.00%
2019-06-05 0 0.790 0.720 0.800 - - 0 0 - 0.790 0.720 0.800 - - 0 - 0.00%
2019-06-04 0 0.790 0.720 0.890 - - 0 0 - 0.790 0.720 0.890 - - 0 - 0.00%
2019-06-03 0 0.790 0.710 0.880 - - 0 0 - 0.790 0.710 0.880 - - 0 - 0.00%
2019-05-31 0 0.790 0.680 0.800 - - 0 0 - 0.790 0.680 0.800 - - 0 - 0.00%
2019-05-30 0 0.790 0.730 0.790 0.780 0.790 100,000 78,940 0.7894 0.790 0.730 0.790 0.780 0.790 100,000 0.7894 2.60%
2019-05-29 0 0.770 0.700 0.850 - - 0 0 - 0.770 0.700 0.850 - - 0 - 0.00%
2019-05-28 0 0.770 0.680 0.800 - - 0 0 - 0.770 0.680 0.800 - - 0 - 0.00%
2019-05-27 0 0.770 0.730 0.810 - - 0 0 - 0.770 0.730 0.810 - - 0 - 0.00%
2019-05-24 0 0.770 0.720 0.810 0.770 0.770 10,000 7,700 0.7700 0.770 0.720 0.810 0.770 0.770 10,000 0.7700 0.00%
2019-05-23 0 0.770 0.750 0.820 0.770 0.770 2,000 1,540 0.7700 0.770 0.750 0.820 0.770 0.770 2,000 0.7700 -10.47%
2019-05-22 0 0.860 0.860 0.920 0.710 0.710 10,000 7,100 0.7100 0.860 0.860 0.920 0.710 0.710 10,000 0.7100 13.16%
2019-05-21 0 0.760 0.730 0.920 - - 0 0 - 0.760 0.730 0.920 - - 0 - 0.00%
2019-05-20 0 0.760 0.730 0.830 0.760 0.760 6,000 4,560 0.7600 0.760 0.730 0.830 0.760 0.760 6,000 0.7600 -5.00%
2019-05-17 0 0.800 0.780 0.830 - - 0 0 - 0.800 0.780 0.830 - - 0 - 0.00%
2019-05-16 0 0.800 0.800 0.830 0.800 0.830 108,000 88,440 0.8189 0.800 0.800 0.830 0.800 0.830 108,000 0.8189 -3.61%
2019-05-15 0 0.830 0.780 0.850 - - 0 0 - 0.830 0.780 0.850 - - 0 - 0.00%
2019-05-14 0 0.830 0.770 0.830 0.830 0.830 22,000 18,260 0.8300 0.830 0.770 0.830 0.830 0.830 22,000 0.8300 -2.35%
2019-05-10 0 0.850 0.850 0.870 0.830 0.850 40,000 33,740 0.8435 0.850 0.850 0.870 0.830 0.850 40,000 0.8435 6.25%
2019-05-09 0 0.800 0.800 0.910 0.800 0.800 22,000 17,600 0.8000 0.800 0.800 0.910 0.800 0.800 22,000 0.8000 -12.09%
2019-05-08 0 0.910 0.800 0.910 - - 0 0 - 0.910 0.800 0.910 - - 0 - 0.00%
2019-05-07 0 0.910 0.800 0.980 - - 0 0 - 0.910 0.800 0.980 - - 0 - 0.00%
2019-05-06 0 0.910 0.720 0.980 - - 0 0 - 0.910 0.720 0.980 - - 0 - 0.00%
2019-05-03 0 0.910 0.850 0.970 - - 0 0 - 0.910 0.850 0.970 - - 0 - 0.00%
2019-05-02 0 0.910 0.820 0.970 - - 0 0 - 0.910 0.820 0.970 - - 0 - 0.00%
2019-04-30 0 0.910 0.830 0.980 - - 0 0 - 0.910 0.830 0.980 - - 0 - 0.00%
2019-04-29 0 0.910 0.820 0.970 - - 0 0 - 0.910 0.820 0.970 - - 0 - 0.00%
2019-04-26 0 0.910 0.810 0.910 - - 0 0 - 0.910 0.810 0.910 - - 0 - 0.00%
2019-04-25 0 0.910 0.860 0.910 - - 0 0 - 0.910 0.860 0.910 - - 0 - 0.00%
2019-04-24 0 0.910 0.860 0.950 - - 0 0 - 0.910 0.860 0.950 - - 0 - 0.00%
2019-04-23 0 0.910 0.880 0.940 - - 0 0 - 0.910 0.880 0.940 - - 0 - 0.00%
2019-04-18 0 0.910 0.870 0.950 0.910 0.910 50,000 45,500 0.9100 0.910 0.870 0.950 0.910 0.910 50,000 0.9100 0.00%
2019-04-17 0 0.910 0.870 0.910 0.910 0.910 12,000 10,920 0.9100 0.910 0.870 0.910 0.910 0.910 12,000 0.9100 3.41%
2019-04-16 0 0.880 0.830 0.910 0.880 0.880 10,625 9,312 0.8764 0.880 0.830 0.910 0.880 0.880 10,625 0.8764 0.00%
2019-04-15 0 0.880 0.880 0.900 0.880 0.880 34,000 29,920 0.8800 0.880 0.880 0.900 0.880 0.880 34,000 0.8800 -3.30%
2019-04-12 0 0.910 0.880 0.920 0.870 0.940 272,000 242,820 0.8927 0.910 0.880 0.920 0.870 0.940 272,000 0.8927 5.81%
2019-04-11 0 0.860 0.850 0.890 0.850 0.880 50,000 43,300 0.8660 0.860 0.850 0.890 0.850 0.880 50,000 0.8660 -3.37%
2019-04-10 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2019-04-09 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - -2.20%
2019-04-08 0 0.910 0.860 0.910 0.860 0.910 64,000 55,560 0.8681 0.910 0.860 0.910 0.860 0.910 64,000 0.8681 5.81%
2019-04-04 0 0.860 0.860 0.900 0.860 0.880 122,000 105,920 0.8682 0.860 0.860 0.900 0.860 0.880 122,000 0.8682 0.00%
2019-04-03 0 0.860 0.850 0.900 0.860 0.860 40,000 34,400 0.8600 0.860 0.850 0.900 0.860 0.860 40,000 0.8600 -4.44%
2019-04-02 0 0.900 0.830 0.900 0.900 0.900 42,000 37,800 0.9000 0.900 0.830 0.900 0.900 0.900 42,000 0.9000 0.00%
2019-04-01 0 0.900 0.830 0.900 - - 0 0 - 0.900 0.830 0.900 - - 0 - 0.00%
2019-03-29 0 0.900 0.850 0.900 0.900 0.900 30,000 27,000 0.9000 0.900 0.850 0.900 0.900 0.900 30,000 0.9000 0.00%
2019-03-28 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - 0.00%
2019-03-27 0 0.900 0.840 0.900 0.900 0.900 12,000 10,800 0.9000 0.900 0.840 0.900 0.900 0.900 12,000 0.9000 2.27%
2019-03-26 0 0.880 0.850 0.930 0.880 0.880 20,000 17,600 0.8800 0.880 0.850 0.930 0.880 0.880 20,000 0.8800 -3.30%
2019-03-25 0 0.910 0.840 0.910 - - 0 0 - 0.910 0.840 0.910 - - 0 - 0.00%
2019-03-22 0 0.910 0.850 0.930 - - 0 0 - 0.910 0.850 0.930 - - 0 - 0.00%
2019-03-21 0 0.910 0.850 0.930 - - 0 0 - 0.910 0.850 0.930 - - 0 - 0.00%
2019-03-20 0 0.910 0.840 0.930 0.910 0.910 20,000 18,200 0.9100 0.910 0.840 0.930 0.910 0.910 20,000 0.9100 -2.15%
2019-03-19 0 0.930 0.860 0.950 0.870 0.930 20,000 18,000 0.9000 0.930 0.860 0.950 0.870 0.930 20,000 0.9000 -2.11%
2019-03-18 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - 0.00%
2019-03-15 0 0.950 0.870 0.950 - - 0 0 - 0.950 0.870 0.950 - - 0 - 0.00%
2019-03-14 0 0.950 0.840 0.960 0.900 0.950 20,000 18,100 0.9050 0.950 0.840 0.960 0.900 0.950 20,000 0.9050 5.56%
2019-03-13 0 0.900 0.870 0.930 - - 0 0 - 0.900 0.870 0.930 - - 0 - 0.00%
2019-03-12 0 0.900 0.900 0.960 0.850 0.860 20,000 17,180 0.8590 0.900 0.900 0.960 0.850 0.860 20,000 0.8590 -2.17%
2019-03-11 0 0.920 0.860 0.980 - - 0 0 - 0.920 0.860 0.980 - - 0 - 0.00%
2019-03-08 0 0.920 0.860 0.920 0.920 0.920 30,000 27,840 0.9280 0.920 0.860 0.920 0.920 0.920 30,000 0.9280 0.00%
2019-03-07 0 0.920 0.870 0.980 0.920 0.920 6,000 5,520 0.9200 0.920 0.870 0.980 0.920 0.920 6,000 0.9200 2.22%
2019-03-06 0 0.900 0.870 0.980 - - 0 0 - 0.900 0.870 0.980 - - 0 - 0.00%
2019-03-05 0 0.900 0.890 0.980 0.890 0.910 156,000 139,520 0.8944 0.900 0.890 0.980 0.890 0.910 156,000 0.8944 -7.22%
2019-03-04 0 0.970 0.940 0.970 0.970 0.990 24,000 23,480 0.9783 0.970 0.940 0.970 0.970 0.990 24,000 0.9783 2.11%
2019-03-01 0 0.950 0.880 0.950 0.850 0.950 228,000 203,080 0.8907 0.950 0.880 0.950 0.850 0.950 228,000 0.8907 -3.06%
2019-02-28 0 0.980 0.900 0.980 0.980 0.990 96,000 95,000 0.9896 0.980 0.900 0.980 0.980 0.990 96,000 0.9896 0.00%
2019-02-27 0 0.980 0.900 0.980 0.980 0.980 50,000 49,000 0.9800 0.980 0.900 0.980 0.980 0.980 50,000 0.9800 8.89%
2019-02-26 0 0.900 0.900 0.980 - - 0 0 - 0.900 0.900 0.980 - - 0 - 0.00%
2019-02-25 0 0.900 0.900 0.990 0.900 0.940 78,000 72,460 0.9290 0.900 0.900 0.990 0.900 0.940 78,000 0.9290 -7.22%
2019-02-22 0 0.970 0.880 0.970 0.980 0.980 18,000 17,640 0.9800 0.970 0.880 0.970 0.980 0.980 18,000 0.9800 1.04%
2019-02-21 0 0.960 0.880 0.990 - - 0 0 - 0.960 0.880 0.990 - - 0 - 0.00%
2019-02-20 0 0.960 0.900 0.990 - - 0 0 - 0.960 0.900 0.990 - - 0 - 0.00%
2019-02-19 0 0.960 0.900 0.980 - - 0 0 - 0.960 0.900 0.980 - - 0 - 0.00%
2019-02-18 0 0.960 0.910 0.990 - - 0 0 - 0.960 0.910 0.990 - - 0 - 0.00%
2019-02-15 0 0.960 0.910 0.970 0.960 0.990 50,000 48,800 0.9760 0.960 0.910 0.970 0.960 0.990 50,000 0.9760 -3.03%
2019-02-14 0 0.990 0.960 0.990 0.960 0.990 16,000 15,540 0.9713 0.990 0.960 0.990 0.960 0.990 16,000 0.9713 1.02%
2019-02-13 0 0.980 0.960 0.990 - - 0 0 - 0.980 0.960 0.990 - - 0 - 0.00%
2019-02-12 0 0.980 0.980 0.990 0.940 0.940 10,000 9,400 0.9400 0.980 0.980 0.990 0.940 0.940 10,000 0.9400 -1.01%
2019-02-11 0 0.990 0.940 0.990 - - 0 0 - 0.990 0.940 0.990 - - 0 - 0.00%
2019-02-08 0 0.990 0.940 0.990 0.990 0.990 40,000 39,600 0.9900 0.990 0.940 0.990 0.990 0.990 40,000 0.9900 0.00%
2019-02-04 0 0.990 0.920 0.990 0.950 0.990 70,000 67,120 0.9589 0.990 0.920 0.990 0.950 0.990 70,000 0.9589 4.21%
2019-02-01 0 0.950 0.920 0.950 0.900 0.960 164,000 153,160 0.9339 0.950 0.920 0.950 0.900 0.960 164,000 0.9339 7.95%
2019-01-31 0 0.880 0.860 0.900 - - 0 0 - 0.880 0.860 0.900 - - 0 - 0.00%
2019-01-30 0 0.880 0.830 0.880 0.820 0.880 92,000 76,360 0.8300 0.880 0.830 0.880 0.820 0.880 92,000 0.8300 2.33%
2019-01-29 0 0.860 0.860 0.870 0.860 0.870 118,000 101,980 0.8642 0.860 0.860 0.870 0.860 0.870 118,000 0.8642 -2.27%
2019-01-28 0 0.880 0.860 0.900 - - 0 0 - 0.880 0.860 0.900 - - 0 - 0.00%
2019-01-25 0 0.880 0.860 0.880 0.850 0.880 22,000 18,760 0.8527 0.880 0.860 0.880 0.850 0.880 22,000 0.8527 7.32%
2019-01-24 0 0.820 0.780 0.850 - - 0 0 - 0.820 0.780 0.850 - - 0 - 0.00%
2019-01-23 0 0.820 0.800 0.850 - - 0 0 - 0.820 0.800 0.850 - - 0 - 0.00%
2019-01-22 0 0.820 0.800 0.830 0.800 0.840 42,000 34,440 0.8200 0.820 0.800 0.830 0.800 0.840 42,000 0.8200 1.23%
2019-01-21 0 0.810 0.820 0.840 0.800 0.800 60,000 48,000 0.8000 0.810 0.820 0.840 0.800 0.800 60,000 0.8000 -8.99%
2019-01-18 0 0.890 0.850 0.890 0.840 0.890 152,000 127,780 0.8407 0.890 0.850 0.890 0.840 0.890 152,000 0.8407 11.25%
2019-01-17 0 0.800 0.760 0.840 - - 0 0 - 0.800 0.760 0.840 - - 0 - 0.00%
2019-01-16 0 0.800 0.800 0.830 - - 0 0 - 0.800 0.800 0.830 - - 0 - 2.56%
2019-01-15 0 0.780 0.770 0.840 - - 0 0 - 0.780 0.770 0.840 - - 0 - 0.00%
2019-01-14 0 0.780 0.780 0.840 - - 0 0 - 0.780 0.780 0.840 - - 0 - 0.00%
2019-01-11 0 0.780 0.780 0.840 0.750 0.750 6,000 4,500 0.7500 0.780 0.780 0.840 0.750 0.750 6,000 0.7500 -2.50%
2019-01-10 0 0.800 0.800 0.840 0.780 0.800 30,000 23,960 0.7987 0.800 0.800 0.840 0.780 0.800 30,000 0.7987 -4.76%
2019-01-09 0 0.840 0.720 0.840 - - 0 0 - 0.840 0.720 0.840 - - 0 - 0.00%
2019-01-08 0 0.840 0.760 0.840 - - 0 0 - 0.840 0.760 0.840 - - 0 - 0.00%
2019-01-07 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2019-01-04 0 0.840 0.740 0.840 - - 0 0 - 0.840 0.740 0.840 - - 0 - 0.00%
2019-01-03 0 0.840 0.720 0.910 - - 0 0 - 0.840 0.720 0.910 - - 0 - 0.00%
2019-01-02 0 0.840 0.790 0.910 - - 0 0 - 0.840 0.790 0.910 - - 0 - 0.00%
2018-12-31 0 0.840 0.840 0.900 - - 0 0 - 0.840 0.840 0.900 - - 0 - 2.44%
2018-12-28 0 0.820 0.790 0.900 - - 0 0 - 0.820 0.790 0.900 - - 0 - 0.00%
2018-12-27 0 0.820 0.820 0.880 0.820 0.830 22,000 18,140 0.8245 0.820 0.820 0.880 0.820 0.830 22,000 0.8245 -10.87%
2018-12-24 0 0.920 0.810 0.930 - - 0 0 - 0.920 0.810 0.930 - - 0 - 0.00%
2018-12-21 0 0.920 0.830 0.920 0.910 0.920 70,000 64,200 0.9171 0.920 0.830 0.920 0.910 0.920 70,000 0.9171 1.10%
2018-12-20 0 0.910 0.830 0.910 - - 0 0 - 0.910 0.830 0.910 - - 0 - -1.09%
2018-12-19 0 0.920 0.850 0.920 0.910 0.920 40,000 36,620 0.9155 0.920 0.850 0.920 0.910 0.920 40,000 0.9155 1.10%
2018-12-18 0 0.910 0.850 0.910 0.910 0.910 24,000 21,840 0.9100 0.910 0.850 0.910 0.910 0.910 24,000 0.9100 -1.09%
2018-12-17 0 0.920 0.820 0.920 0.860 0.920 40,000 35,100 0.8775 0.920 0.820 0.920 0.860 0.920 40,000 0.8775 13.58%
2018-12-14 0 0.810 0.800 0.860 - - 0 0 - 0.810 0.800 0.860 - - 0 - 0.00%
2018-12-13 0 0.810 0.810 0.860 0.810 0.810 30,000 24,300 0.8100 0.810 0.810 0.860 0.810 0.810 30,000 0.8100 -6.90%
2018-12-12 0 0.870 0.800 0.880 - - 0 0 - 0.870 0.800 0.880 - - 0 - 0.00%
2018-12-11 0 0.870 0.840 0.890 0.830 0.870 134,000 113,780 0.8491 0.870 0.840 0.890 0.830 0.870 134,000 0.8491 2.35%
2018-12-10 0 0.850 0.750 0.890 - - 0 0 - 0.850 0.750 0.890 - - 0 - 0.00%
2018-12-07 0 0.850 0.730 0.900 - - 0 0 - 0.850 0.730 0.900 - - 0 - 0.00%
2018-12-06 0 0.850 0.720 0.900 - - 0 0 - 0.850 0.720 0.900 - - 0 - 0.00%
2018-12-05 0 0.850 0.800 0.900 - - 0 0 - 0.850 0.800 0.900 - - 0 - 0.00%
2018-12-04 0 0.850 0.750 0.900 0.850 0.850 2,000 1,700 0.8500 0.850 0.750 0.900 0.850 0.850 2,000 0.8500 2.41%
2018-12-03 0 0.830 0.760 0.910 - - 0 0 - 0.830 0.760 0.910 - - 0 - 0.00%
2018-11-30 0 0.830 0.750 0.930 - - 0 0 - 0.830 0.750 0.930 - - 0 - 0.00%
2018-11-29 0 0.830 0.800 0.900 - - 0 0 - 0.830 0.800 0.900 - - 0 - 0.00%
2018-11-28 0 0.830 0.800 0.920 - - 0 0 - 0.830 0.800 0.920 - - 0 - 0.00%
2018-11-27 0 0.830 0.830 0.900 - - 0 0 - 0.830 0.830 0.900 - - 0 - 0.00%
2018-11-26 0 0.830 0.800 0.880 - - 0 0 - 0.830 0.800 0.880 - - 0 - 0.00%
2018-11-23 0 0.830 0.830 0.880 - - 0 0 - 0.830 0.830 0.880 - - 0 - 0.00%
2018-11-22 0 0.830 0.830 0.870 0.800 0.880 58,000 50,440 0.8697 0.830 0.830 0.870 0.800 0.880 58,000 0.8697 -5.68%
2018-11-21 0 0.880 0.780 0.880 - - 0 0 - 0.880 0.780 0.880 - - 0 - 0.00%
2018-11-20 0 0.880 0.740 0.920 - - 0 0 - 0.880 0.740 0.920 - - 0 - 0.00%
2018-11-19 0 0.880 0.740 0.930 - - 0 0 - 0.880 0.740 0.930 - - 0 - 0.00%
2018-11-16 0 0.880 0.760 0.900 - - 0 0 - 0.880 0.760 0.900 - - 0 - 0.00%
2018-11-15 0 0.880 0.730 0.980 - - 0 0 - 0.880 0.730 0.980 - - 0 - 0.00%
2018-11-14 0 0.880 0.780 0.890 - - 0 0 - 0.880 0.780 0.890 - - 0 - 0.00%
2018-11-13 0 0.880 0.750 0.900 - - 0 0 - 0.880 0.750 0.900 - - 0 - 0.00%
2018-11-12 0 0.880 0.760 0.880 - - 0 0 - 0.880 0.760 0.880 - - 0 - 0.00%
2018-11-09 0 0.880 0.730 0.890 - - 0 0 - 0.880 0.730 0.890 - - 0 - 0.00%
2018-11-08 0 0.880 0.740 0.900 - - 0 0 - 0.880 0.740 0.900 - - 0 - 0.00%
2018-11-07 0 0.880 0.730 0.900 - - 0 0 - 0.880 0.730 0.900 - - 0 - 0.00%
2018-11-06 0 0.880 0.740 0.900 - - 0 0 - 0.880 0.740 0.900 - - 0 - 0.00%
2018-11-05 0 0.880 0.770 0.880 - - 0 0 - 0.880 0.770 0.880 - - 0 - 0.00%
2018-11-02 0 0.880 0.750 0.890 - - 0 0 - 0.880 0.750 0.890 - - 0 - 0.00%
2018-11-01 0 0.880 0.760 0.890 0.880 0.880 100,000 88,000 0.8800 0.880 0.760 0.890 0.880 0.880 100,000 0.8800 4.76%
2018-10-31 0 0.840 0.740 0.880 - - 0 0 - 0.840 0.740 0.880 - - 0 - 0.00%
2018-10-30 0 0.840 0.730 0.840 - - 0 0 - 0.840 0.730 0.840 - - 0 - 0.00%
2018-10-29 0 0.840 0.740 0.890 - - 0 0 - 0.840 0.740 0.890 - - 0 - 0.00%
2018-10-26 0 0.840 0.740 0.880 - - 0 0 - 0.840 0.740 0.880 - - 0 - 0.00%
2018-10-25 0 0.840 0.730 0.860 - - 0 0 - 0.840 0.730 0.860 - - 0 - 0.00%
2018-10-24 0 0.840 0.740 0.870 - - 0 0 - 0.840 0.740 0.870 - - 0 - 0.00%
2018-10-23 0 0.840 0.750 0.880 - - 0 0 - 0.840 0.750 0.880 - - 0 - 0.00%
2018-10-22 0 0.840 0.750 0.860 0.840 0.840 20,000 16,800 0.8400 0.840 0.750 0.860 0.840 0.840 20,000 0.8400 0.00%
2018-10-19 0 0.840 0.840 0.880 0.770 0.880 20,000 16,940 0.8470 0.840 0.840 0.880 0.770 0.880 20,000 0.8470 -5.62%
2018-10-18 0 0.890 0.770 0.900 - - 0 0 - 0.890 0.770 0.900 - - 0 - 0.00%
2018-10-16 0 0.890 0.780 0.890 - - 0 0 - 0.890 0.780 0.890 - - 0 - -1.11%
2018-10-15 0 0.900 0.800 0.900 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2018-10-12 0 0.900 0.820 0.900 0.900 0.900 6,000 5,400 0.9000 0.900 0.820 0.900 0.900 0.900 6,000 0.9000 1.12%
2018-10-11 0 0.890 0.810 0.890 0.900 0.900 20,000 18,000 0.9000 0.890 0.810 0.890 0.900 0.900 20,000 0.9000 -1.11%
2018-10-10 0 0.900 0.850 0.900 - - 0 0 - 0.900 0.850 0.900 - - 0 - -1.10%
2018-10-09 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - 0.00%
2018-10-08 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - 0.00%
2018-10-05 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - 0.00%
2018-10-04 0 0.910 0.850 0.910 0.910 0.910 6,000 5,460 0.9100 0.910 0.850 0.910 0.910 0.910 6,000 0.9100 0.00%
2018-10-03 0 0.910 0.830 0.910 - - 0 0 - 0.910 0.830 0.910 - - 0 - 0.00%
2018-10-02 0 0.910 0.850 0.910 0.910 0.910 26,000 23,660 0.9100 0.910 0.850 0.910 0.910 0.910 26,000 0.9100 0.00%
2018-09-28 0 0.910 0.860 0.910 - - 0 0 - 0.910 0.860 0.910 - - 0 - 0.00%
2018-09-27 0 0.910 0.850 0.910 0.910 0.910 16,000 14,560 0.9100 0.910 0.850 0.910 0.910 0.910 16,000 0.9100 0.00%
2018-09-26 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - 0.00%
2018-09-24 0 0.910 0.860 0.910 0.910 0.910 44,000 40,040 0.9100 0.910 0.860 0.910 0.910 0.910 44,000 0.9100 0.00%
2018-09-21 0 0.910 0.910 0.930 0.910 0.920 20,000 18,280 0.9140 0.910 0.910 0.930 0.910 0.920 20,000 0.9140 1.11%
2018-09-20 0 0.900 0.900 0.930 0.890 0.900 30,000 26,800 0.8933 0.900 0.900 0.930 0.890 0.900 30,000 0.8933 2.27%
2018-09-19 0 0.880 0.880 0.930 0.870 0.870 2,000 1,740 0.8700 0.880 0.880 0.930 0.870 0.870 2,000 0.8700 2.33%
2018-09-18 0 0.860 0.860 0.930 - - 0 0 - 0.860 0.860 0.930 - - 0 - 0.00%
2018-09-17 0 0.860 0.830 0.930 - - 0 0 - 0.860 0.830 0.930 - - 0 - 0.00%
2018-09-14 0 0.860 0.830 0.930 - - 0 0 - 0.860 0.830 0.930 - - 0 - 0.00%
2018-09-13 0 0.860 0.840 0.920 - - 0 0 - 0.860 0.840 0.920 - - 0 - 0.00%
2018-09-12 0 0.860 0.850 0.920 0.850 0.860 376,000 323,180 0.8595 0.860 0.850 0.920 0.850 0.860 376,000 0.8595 0.00%
2018-09-11 0 0.860 0.860 0.950 0.860 0.860 32,000 27,520 0.8600 0.860 0.860 0.950 0.860 0.860 32,000 0.8600 0.00%
2018-09-10 0 0.860 0.860 0.940 0.850 0.940 62,000 53,960 0.8703 0.860 0.860 0.940 0.850 0.940 62,000 0.8703 -7.53%
2018-09-07 0 0.930 0.910 1.000 0.930 0.940 40,000 37,300 0.9325 0.930 0.910 1.000 0.930 0.940 40,000 0.9325 0.00%
2018-09-06 0 0.930 0.880 0.930 0.930 0.960 120,000 113,060 0.9422 0.930 0.880 0.930 0.930 0.960 120,000 0.9422 -3.12%
2018-09-05 0 0.960 0.920 0.960 0.960 0.970 166,000 160,060 0.9642 0.960 0.920 0.960 0.960 0.970 166,000 0.9642 -4.00%
2018-09-04 0 1.000 0.910 1.000 1.000 1.000 4,000 4,000 1.0000 1.000 0.910 1.000 1.000 1.000 4,000 1.0000 0.00%
2018-09-03 0 1.000 0.990 1.000 1.000 1.000 10,000 10,000 1.0000 1.000 0.990 1.000 1.000 1.000 10,000 1.0000 0.00%
2018-08-31 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - 0.00%
2018-08-30 0 1.000 0.970 1.060 - - 0 0 - 1.000 0.970 1.060 - - 0 - 0.00%
2018-08-29 0 1.000 0.980 1.060 1.000 1.000 38,000 38,000 1.0000 1.000 0.980 1.060 1.000 1.000 38,000 1.0000 -1.96%
2018-08-28 0 1.020 0.980 1.060 - - 0 0 - 1.020 0.980 1.060 - - 0 - 0.00%
2018-08-27 0 1.020 1.000 1.160 - - 0 0 - 1.020 1.000 1.160 - - 0 - 0.00%
2018-08-24 0 1.020 0.970 1.130 - - 0 0 - 1.020 0.970 1.130 - - 0 - 0.00%
2018-08-23 0 1.020 0.980 1.060 - - 0 0 - 1.020 0.980 1.060 - - 0 - 0.00%
2018-08-22 0 1.020 0.990 1.160 - - 0 0 - 1.020 0.990 1.160 - - 0 - 0.00%
2018-08-21 0 1.020 0.970 1.040 - - 0 0 - 1.020 0.970 1.040 - - 0 - 0.00%
2018-08-20 0 1.020 0.970 1.040 - - 0 0 - 1.020 0.970 1.040 - - 0 - 0.00%
2018-08-17 0 1.020 0.980 1.020 1.020 1.060 60,000 62,640 1.0440 1.020 0.980 1.020 1.020 1.060 60,000 1.0440 2.00%
2018-08-16 0 1.000 0.960 1.020 0.960 1.010 48,000 47,280 0.9850 1.000 0.960 1.020 0.960 1.010 48,000 0.9850 -1.96%
2018-08-15 0 1.020 0.940 1.080 - - 0 0 - 1.020 0.940 1.080 - - 0 - 0.00%
2018-08-14 0 1.020 0.950 1.080 - - 0 0 - 1.020 0.950 1.080 - - 0 - 0.00%
2018-08-13 0 1.020 0.940 1.050 - - 0 0 - 1.020 0.940 1.050 - - 0 - 0.00%
2018-08-10 0 1.020 1.020 1.100 - - 0 0 - 1.020 1.020 1.100 - - 0 - 0.99%
2018-08-09 0 1.010 1.000 1.040 - - 0 0 - 1.010 1.000 1.040 - - 0 - 0.00%
2018-08-08 0 1.010 0.990 1.100 - - 0 0 - 1.010 0.990 1.100 - - 0 - 0.00%
2018-08-07 0 1.010 1.010 1.100 - - 14,000 14,140 1.0100 1.010 1.010 1.100 - - 14,000 1.0100 0.00%
2018-08-06 0 1.010 1.010 1.150 1.010 1.030 50,000 51,040 1.0208 1.010 1.010 1.150 1.010 1.030 50,000 1.0208 -6.48%
2018-08-03 0 1.080 1.020 1.080 - - 0 0 - 1.080 1.020 1.080 - - 0 - 0.00%
2018-08-02 0 1.080 1.080 1.090 1.080 1.090 42,000 45,400 1.0810 1.080 1.080 1.090 1.080 1.090 42,000 1.0810 -1.82%
2018-08-01 0 1.100 1.050 1.190 - - 0 0 - 1.100 1.050 1.190 - - 0 - 0.00%
2018-07-31 0 1.100 1.060 1.180 - - 0 0 - 1.100 1.060 1.180 - - 0 - 0.00%
2018-07-30 0 1.100 1.070 1.180 - - 0 0 - 1.100 1.070 1.180 - - 0 - 0.00%
2018-07-27 0 1.100 1.070 1.180 1.100 1.100 30,000 33,000 1.1000 1.100 1.070 1.180 1.100 1.100 30,000 1.1000 0.00%
2018-07-26 0 1.100 1.100 1.190 - - 0 0 - 1.100 1.100 1.190 - - 0 - 0.00%
2018-07-25 0 1.100 1.100 1.160 1.070 1.090 14,000 15,060 1.0757 1.100 1.100 1.160 1.070 1.090 14,000 1.0757 2.80%
2018-07-24 0 1.070 1.070 1.160 1.030 1.040 44,000 45,340 1.0305 1.070 1.070 1.160 1.030 1.040 44,000 1.0305 0.94%
2018-07-23 0 1.060 1.030 1.160 - - 0 0 - 1.060 1.030 1.160 - - 0 - 0.00%
2018-07-20 0 1.060 1.050 1.090 1.040 1.090 320,000 340,420 1.0638 1.060 1.050 1.090 1.040 1.090 320,000 1.0638 -2.75%
2018-07-19 0 1.090 1.080 1.150 1.090 1.090 26,000 28,340 1.0900 1.090 1.080 1.150 1.090 1.090 26,000 1.0900 -2.68%
2018-07-18 0 1.120 1.100 1.160 - - 0 0 - 1.120 1.100 1.160 - - 0 - 0.00%
2018-07-17 0 1.120 1.100 1.150 1.120 1.150 148,000 167,280 1.1303 1.120 1.100 1.150 1.120 1.150 148,000 1.1303 0.00%
2018-07-16 0 1.120 1.120 1.190 1.100 1.190 70,000 80,400 1.1486 1.120 1.120 1.190 1.100 1.190 70,000 1.1486 -3.45%
2018-07-13 0 1.160 1.100 1.220 - - 0 0 - 1.160 1.100 1.220 - - 0 - 0.00%
2018-07-12 0 1.160 1.110 1.210 - - 0 0 - 1.160 1.110 1.210 - - 0 - 0.00%
2018-07-11 0 1.160 1.100 1.190 - - 0 0 - 1.160 1.100 1.190 - - 0 - 0.00%
2018-07-10 0 1.160 1.160 1.200 1.160 1.160 12,000 13,920 1.1600 1.160 1.160 1.200 1.160 1.160 12,000 1.1600 -2.52%
2018-07-09 0 1.190 1.190 1.200 1.130 1.130 54,000 63,780 1.1811 1.190 1.190 1.200 1.130 1.130 54,000 1.1811 0.85%
2018-07-06 0 1.180 1.120 1.190 - - 0 0 - 1.180 1.120 1.190 - - 0 - 0.00%
2018-07-05 0 1.180 1.140 1.200 - - 0 0 - 1.180 1.140 1.200 - - 0 - 0.00%
2018-07-04 0 1.180 1.120 1.220 1.180 1.180 350,000 413,000 1.1800 1.180 1.120 1.220 1.180 1.180 350,000 1.1800 0.00%
2018-07-03 0 1.180 1.180 1.200 1.180 1.200 810,000 971,200 1.1990 1.180 1.180 1.200 1.180 1.200 810,000 1.1990 -1.67%
2018-06-29 0 1.200 1.150 1.200 1.180 1.200 98,000 116,880 1.1927 1.200 1.150 1.200 1.180 1.200 98,000 1.1927 0.84%
2018-06-28 0 1.190 1.180 1.190 1.180 1.200 566,000 674,040 1.1909 1.190 1.180 1.190 1.180 1.200 566,000 1.1909 -2.46%
2018-06-27 0 1.220 1.160 1.220 - - 0 0 - 1.220 1.160 1.220 - - 0 - 0.00%
2018-06-26 0 1.220 1.160 1.220 - - 0 0 - 1.220 1.160 1.220 - - 0 - 0.00%
2018-06-25 0 1.220 1.160 1.250 - - 0 0 - 1.220 1.160 1.250 - - 0 - 0.00%
2018-06-22 0 1.220 1.190 1.260 - - 0 0 - 1.220 1.190 1.260 - - 0 - 0.00%
2018-06-21 0 1.220 1.180 1.270 - - 0 0 - 1.220 1.180 1.270 - - 0 - 0.00%
2018-06-20 0 1.220 1.160 1.220 1.160 1.220 12,200 14,744 1.2085 1.220 1.160 1.220 1.160 1.220 12,200 1.2085 6.09%
2018-06-19 0 1.150 1.110 1.150 1.150 1.230 102,000 117,980 1.1567 1.150 1.110 1.150 1.150 1.230 102,000 1.1567 -6.50%
2018-06-15 0 1.230 1.180 1.230 1.230 1.230 6,000 7,380 1.2300 1.230 1.180 1.230 1.230 1.230 6,000 1.2300 1.65%
2018-06-14 0 1.210 1.190 1.220 1.210 1.260 130,000 161,220 1.2402 1.210 1.190 1.220 1.210 1.260 130,000 1.2402 0.00%
2018-06-13 0 1.210 1.200 1.250 1.200 1.230 224,000 271,040 1.2100 1.210 1.200 1.250 1.200 1.230 224,000 1.2100 2.54%
2018-06-12 0 1.180 1.180 1.230 1.170 1.220 212,000 255,720 1.2062 1.180 1.180 1.230 1.170 1.220 212,000 1.2062 -1.67%
2018-06-11 0 1.200 1.200 1.220 - - 0 0 - 1.200 1.200 1.220 - - 0 - 1.69%
2018-06-08 0 1.180 1.180 1.220 1.180 1.180 30,000 35,400 1.1800 1.180 1.180 1.220 1.180 1.180 30,000 1.1800 -3.28%
2018-06-07 0 1.220 1.200 1.220 1.210 1.220 178,000 215,580 1.2111 1.220 1.200 1.220 1.210 1.220 178,000 1.2111 0.83%
2018-06-06 0 1.210 1.180 1.210 - - 0 0 - 1.210 1.180 1.210 - - 0 - 0.00%
2018-06-05 0 1.210 1.170 1.210 1.200 1.210 10,000 12,020 1.2020 1.210 1.170 1.210 1.200 1.210 10,000 1.2020 0.00%
2018-06-04 0 1.210 1.180 1.220 1.210 1.210 20,000 24,200 1.2100 1.210 1.180 1.220 1.210 1.210 20,000 1.2100 4.31%
2018-06-01 0 1.160 1.160 1.220 1.160 1.160 10,000 11,600 1.1600 1.160 1.160 1.220 1.160 1.160 10,000 1.1600 -4.92%
2018-05-31 0 1.220 1.160 1.220 - - 0 0 - 1.220 1.160 1.220 - - 0 - 0.00%
2018-05-30 0 1.220 1.170 1.220 - - 0 0 - 1.220 1.170 1.220 - - 0 - 0.00%
2018-05-29 0 1.220 1.190 1.230 1.220 1.220 10,000 12,200 1.2200 1.220 1.190 1.230 1.220 1.220 10,000 1.2200 4.27%
2018-05-28 0 1.170 1.170 1.230 - - 0 0 - 1.170 1.170 1.230 - - 0 - 0.00%
2018-05-25 0 1.170 1.170 1.220 - - 0 0 - 1.170 1.170 1.220 - - 0 - 0.00%
2018-05-24 0 1.170 1.170 1.230 1.170 1.170 8,000 9,360 1.1700 1.170 1.170 1.230 1.170 1.170 8,000 1.1700 0.00%
2018-05-23 0 1.170 1.170 1.220 1.170 1.190 180,000 211,120 1.1729 1.170 1.170 1.220 1.170 1.190 180,000 1.1729 -1.68%
2018-05-21 0 1.190 1.190 1.240 1.180 1.180 12,000 14,160 1.1800 1.190 1.190 1.240 1.180 1.180 12,000 1.1800 0.00%
2018-05-18 0 1.190 1.170 1.280 1.190 1.190 20,000 23,800 1.1900 1.190 1.170 1.280 1.190 1.190 20,000 1.1900 0.00%
2018-05-17 0 1.190 1.170 1.260 1.180 1.190 70,000 82,800 1.1829 1.190 1.170 1.260 1.180 1.190 70,000 1.1829 0.00%
2018-05-16 0 1.190 1.170 1.240 1.190 1.190 4,000 4,760 1.1900 1.190 1.170 1.240 1.190 1.190 4,000 1.1900 0.00%
2018-05-15 0 1.190 1.190 1.250 - - 10,000 11,800 1.1800 1.190 1.190 1.250 - - 10,000 1.1800 0.85%
2018-05-14 0 1.180 1.180 1.250 1.160 1.160 4,000 4,640 1.1600 1.180 1.180 1.250 1.160 1.160 4,000 1.1600 -0.84%
2018-05-11 0 1.190 1.180 1.250 - - 0 0 - 1.190 1.180 1.250 - - 0 - 0.00%
2018-05-10 0 1.190 1.180 1.250 1.190 1.190 2,000 2,380 1.1900 1.190 1.180 1.250 1.190 1.190 2,000 1.1900 0.00%
2018-05-09 0 1.190 1.170 1.270 1.190 1.190 22,000 26,180 1.1900 1.190 1.170 1.270 1.190 1.190 22,000 1.1900 -0.83%
2018-05-08 0 1.200 1.200 1.220 1.200 1.200 148,000 177,600 1.2000 1.200 1.200 1.220 1.200 1.200 148,000 1.2000 1.69%
2018-05-07 0 1.180 1.150 1.250 - - 0 0 - 1.180 1.150 1.250 - - 0 - 0.00%
2018-05-04 0 1.180 1.180 1.240 1.180 1.200 164,000 195,920 1.1946 1.180 1.180 1.240 1.180 1.200 164,000 1.1946 0.00%
2018-05-03 0 1.180 1.160 1.250 - - 0 0 - 1.180 1.160 1.250 - - 0 - 0.00%
2018-05-02 0 1.180 1.180 1.240 1.180 1.200 120,000 143,600 1.1967 1.180 1.180 1.240 1.180 1.200 120,000 1.1967 -0.84%
2018-04-30 0 1.190 1.160 1.250 1.190 1.190 10,000 11,900 1.1900 1.190 1.160 1.250 1.190 1.190 10,000 1.1900 0.00%
2018-04-27 0 1.190 1.150 1.200 - - 0 0 - 1.190 1.150 1.200 - - 0 - 0.00%
2018-04-26 0 1.190 1.150 1.190 1.190 1.220 48,000 57,240 1.1925 1.190 1.150 1.190 1.190 1.220 48,000 1.1925 -2.46%
2018-04-25 0 1.220 1.190 1.250 - - 0 0 - 1.220 1.190 1.250 - - 0 - 0.00%
2018-04-24 0 1.220 1.200 1.260 1.190 1.220 122,000 147,800 1.2115 1.220 1.200 1.260 1.190 1.220 122,000 1.2115 3.39%
2018-04-23 0 1.180 1.180 1.220 1.170 1.180 36,000 42,280 1.1744 1.180 1.180 1.220 1.170 1.180 36,000 1.1744 -2.48%
2018-04-20 0 1.210 1.170 1.210 1.190 1.210 42,000 50,620 1.2052 1.210 1.170 1.210 1.190 1.210 42,000 1.2052 2.54%
2018-04-19 0 1.180 1.180 1.200 1.180 1.180 62,000 73,160 1.1800 1.180 1.180 1.200 1.180 1.180 62,000 1.1800 0.85%
2018-04-18 0 1.170 1.170 1.220 1.170 1.170 40,000 46,800 1.1700 1.170 1.170 1.220 1.170 1.170 40,000 1.1700 0.86%
2018-04-17 0 1.160 1.160 1.190 1.160 1.220 394,000 463,560 1.1765 1.160 1.160 1.190 1.160 1.220 394,000 1.1765 -3.33%
2018-04-16 0 1.200 1.190 1.200 1.160 1.250 188,000 225,680 1.2004 1.200 1.190 1.200 1.160 1.250 188,000 1.2004 2.56%
2018-04-13 0 1.170 1.170 1.250 1.160 1.160 10,000 11,600 1.1600 1.170 1.170 1.250 1.160 1.160 10,000 1.1600 0.00%
2018-04-12 0 1.170 1.170 1.200 1.170 1.180 36,000 42,380 1.1772 1.170 1.170 1.200 1.170 1.180 36,000 1.1772 0.00%
2018-04-11 0 1.170 1.170 1.220 - - 0 0 - 1.170 1.170 1.220 - - 0 - 1.74%
2018-04-10 0 1.150 1.150 1.190 1.150 1.160 38,000 43,820 1.1532 1.150 1.150 1.190 1.150 1.160 38,000 1.1532 0.00%
2018-04-09 0 1.150 1.150 1.170 1.140 1.200 292,000 339,500 1.1627 1.150 1.150 1.170 1.140 1.200 292,000 1.1627 -4.17%
2018-04-06 0 1.200 1.200 1.230 1.150 1.200 160,000 189,220 1.1826 1.200 1.200 1.230 1.150 1.200 160,000 1.1826 4.35%
2018-04-04 0 1.150 1.150 1.190 1.150 1.160 110,000 127,240 1.1567 1.150 1.150 1.190 1.150 1.160 110,000 1.1567 -4.17%
2018-04-03 0 1.200 1.170 1.210 1.170 1.200 130,000 154,740 1.1903 1.200 1.170 1.210 1.170 1.200 130,000 1.1903 4.35%
2018-03-29 0 1.150 1.130 1.150 1.150 1.150 66,000 75,900 1.1500 1.150 1.130 1.150 1.150 1.150 66,000 1.1500 -2.54%
2018-03-28 0 1.180 1.160 1.180 1.140 1.200 192,000 225,560 1.1748 1.180 1.160 1.180 1.140 1.200 192,000 1.1748 -4.84%
2018-03-27 0 1.240 1.200 1.260 1.200 1.240 84,000 102,540 1.2207 1.240 1.200 1.260 1.200 1.240 84,000 1.2207 7.83%
2018-03-26 0 1.150 1.130 1.200 - - 0 0 - 1.150 1.130 1.200 - - 0 - 0.00%
2018-03-23 0 1.150 1.150 1.220 1.130 1.130 2,000 2,260 1.1300 1.150 1.150 1.220 1.130 1.130 2,000 1.1300 -5.74%
2018-03-22 0 1.220 1.190 1.230 1.220 1.220 96,000 117,120 1.2200 1.220 1.190 1.230 1.220 1.220 96,000 1.2200 1.67%
2018-03-21 0 1.200 1.180 1.230 1.200 1.220 42,000 50,760 1.2086 1.200 1.180 1.230 1.200 1.220 42,000 1.2086 -1.64%
2018-03-20 0 1.220 1.220 1.260 - - 0 0 - 1.220 1.220 1.260 - - 0 - 0.00%
2018-03-19 0 1.220 1.220 1.240 1.220 1.240 134,000 163,800 1.2224 1.220 1.220 1.240 1.220 1.240 134,000 1.2224 0.00%
2018-03-16 0 1.220 1.200 1.230 1.220 1.220 130,000 158,600 1.2200 1.220 1.200 1.230 1.220 1.220 130,000 1.2200 1.67%
2018-03-15 0 1.200 1.150 1.210 - - 20,000 22,600 1.1300 1.200 1.150 1.210 - - 20,000 1.1300 0.00%
2018-03-14 0 1.200 1.170 1.280 1.170 1.200 90,000 106,600 1.1844 1.200 1.170 1.280 1.170 1.200 90,000 1.1844 4.35%
2018-03-13 0 1.150 1.150 1.200 1.150 1.170 30,000 34,900 1.1633 1.150 1.150 1.200 1.150 1.170 30,000 1.1633 -1.71%
2018-03-12 0 1.170 1.130 1.190 1.170 1.170 24,000 28,080 1.1700 1.170 1.130 1.190 1.170 1.170 24,000 1.1700 0.00%
2018-03-09 0 1.170 1.170 1.190 1.160 1.170 38,000 44,400 1.1684 1.170 1.170 1.190 1.160 1.170 38,000 1.1684 1.74%
2018-03-08 0 1.150 1.150 1.200 1.150 1.190 56,000 65,120 1.1629 1.150 1.150 1.200 1.150 1.190 56,000 1.1629 -0.86%
2018-03-07 0 1.160 1.130 1.180 1.160 1.160 4,000 4,640 1.1600 1.160 1.130 1.180 1.160 1.160 4,000 1.1600 0.87%
2018-03-06 0 1.150 1.130 1.200 - - 16,000 18,400 1.1500 1.150 1.130 1.200 - - 16,000 1.1500 0.00%
2018-03-05 0 1.150 1.130 1.200 - - 16,000 18,400 1.1500 1.150 1.130 1.200 - - 16,000 1.1500 0.00%
2018-03-02 0 1.150 1.150 1.210 1.150 1.150 22,000 25,780 1.1718 1.150 1.150 1.210 1.150 1.150 22,000 1.1718 -4.17%
2018-03-01 0 1.200 1.180 1.210 1.200 1.200 84,000 100,480 1.1962 1.200 1.180 1.210 1.200 1.200 84,000 1.1962 1.69%
2018-02-28 0 1.180 1.140 1.250 - - 0 0 - 1.180 1.140 1.250 - - 0 - 0.00%
2018-02-27 0 1.180 1.160 1.220 1.160 1.180 48,000 56,280 1.1725 1.180 1.160 1.220 1.160 1.180 48,000 1.1725 3.51%
2018-02-26 0 1.140 1.140 1.230 1.120 1.120 26,000 29,760 1.1446 1.140 1.140 1.230 1.120 1.120 26,000 1.1446 -1.72%
2018-02-23 0 1.160 1.160 1.220 1.160 1.180 80,000 94,160 1.1770 1.160 1.160 1.220 1.160 1.180 80,000 1.1770 -0.85%
2018-02-22 0 1.170 1.100 1.240 - - 0 0 - 1.170 1.100 1.240 - - 0 - 0.00%
2018-02-21 0 1.170 1.130 1.190 - - 0 0 - 1.170 1.130 1.190 - - 0 - 0.00%
2018-02-20 0 1.170 1.100 1.230 - - 0 0 - 1.170 1.100 1.230 - - 0 - 0.00%
2018-02-15 0 1.170 1.130 1.180 1.170 1.170 70,000 81,700 1.1671 1.170 1.130 1.180 1.170 1.170 70,000 1.1671 2.63%
2018-02-14 0 1.140 1.110 1.140 1.070 1.140 330,000 363,440 1.1013 1.140 1.110 1.140 1.070 1.140 330,000 1.1013 1.79%
2018-02-13 0 1.120 1.090 1.120 1.100 1.120 96,000 106,200 1.1063 1.120 1.090 1.120 1.100 1.120 96,000 1.1063 3.70%
2018-02-12 0 1.080 1.080 1.120 - - 18,000 19,440 1.0800 1.080 1.080 1.120 - - 18,000 1.0800 0.00%
2018-02-09 0 1.080 1.070 1.120 1.070 1.090 680,000 735,860 1.0821 1.080 1.070 1.120 1.070 1.090 680,000 1.0821 -7.69%
2018-02-08 0 1.170 1.120 1.180 1.110 1.180 120,000 137,780 1.1482 1.170 1.120 1.180 1.110 1.180 120,000 1.1482 3.54%
2018-02-07 0 1.130 1.120 1.210 1.110 1.140 170,000 192,260 1.1309 1.130 1.120 1.210 1.110 1.140 170,000 1.1309 0.89%
2018-02-06 0 1.120 1.120 1.130 1.120 1.190 536,000 606,000 1.1306 1.120 1.120 1.130 1.120 1.190 536,000 1.1306 -11.11%
2018-02-05 0 1.260 1.200 1.270 1.180 1.260 61,500 76,320 1.2410 1.260 1.200 1.270 1.180 1.260 61,500 1.2410 1.61%
2018-02-02 0 1.240 1.200 1.240 1.220 1.240 144,000 176,980 1.2290 1.240 1.200 1.240 1.220 1.240 144,000 1.2290 0.81%
2018-02-01 0 1.230 1.230 1.250 1.220 1.230 140,000 172,100 1.2293 1.230 1.230 1.250 1.220 1.230 140,000 1.2293 -1.60%
2018-01-31 0 1.250 1.250 1.270 1.220 1.250 84,000 103,100 1.2274 1.250 1.250 1.270 1.220 1.250 84,000 1.2274 0.00%
2018-01-30 0 1.250 1.250 1.280 1.230 1.280 514,000 645,860 1.2565 1.250 1.250 1.280 1.230 1.280 514,000 1.2565 -4.58%
2018-01-29 0 1.310 1.300 1.330 1.260 1.580 5,686,000 7,872,520 1.3845 1.310 1.300 1.330 1.260 1.580 5,686,000 1.3845 11.97%
2018-01-26 0 1.170 1.170 1.190 1.130 1.230 458,000 539,360 1.1776 1.170 1.170 1.190 1.130 1.230 458,000 1.1776 0.86%
2018-01-25 0 1.160 1.130 1.160 1.160 1.160 274,000 317,920 1.1603 1.160 1.130 1.160 1.160 1.160 274,000 1.1603 0.00%
2018-01-24 0 1.160 1.130 1.160 1.160 1.160 128,000 148,320 1.1588 1.160 1.130 1.160 1.160 1.160 128,000 1.1588 0.87%
2018-01-23 0 1.150 1.130 1.150 1.130 1.150 30,000 34,260 1.1420 1.150 1.130 1.150 1.130 1.150 30,000 1.1420 0.88%
2018-01-22 0 1.140 1.120 1.140 1.090 1.150 90,000 102,060 1.1340 1.140 1.120 1.140 1.090 1.150 90,000 1.1340 0.88%
2018-01-19 0 1.130 1.100 1.130 1.140 1.140 34,000 38,760 1.1400 1.130 1.100 1.130 1.140 1.140 34,000 1.1400 0.89%
2018-01-18 0 1.120 1.100 1.120 1.080 1.130 30,000 33,660 1.1220 1.120 1.100 1.120 1.080 1.130 30,000 1.1220 3.70%
2018-01-17 0 1.080 1.080 1.140 1.070 1.080 46,000 49,560 1.0774 1.080 1.080 1.140 1.070 1.080 46,000 1.0774 -0.92%
2018-01-16 0 1.090 1.080 1.100 1.090 1.090 10,000 10,900 1.0900 1.090 1.080 1.100 1.090 1.090 10,000 1.0900 -0.91%
2018-01-15 0 1.100 1.100 1.160 1.090 1.110 230,000 252,840 1.0993 1.100 1.100 1.160 1.090 1.110 230,000 1.0993 0.00%
2018-01-12 0 1.100 1.100 1.150 1.060 1.100 118,000 127,320 1.0790 1.100 1.100 1.150 1.060 1.100 118,000 1.0790 0.00%
2018-01-11 0 1.100 1.100 1.120 1.060 1.100 78,000 84,400 1.0821 1.100 1.100 1.120 1.060 1.100 78,000 1.0821 0.92%
2018-01-10 0 1.090 1.090 1.150 1.090 1.100 12,000 13,120 1.0933 1.090 1.090 1.150 1.090 1.100 12,000 1.0933 -1.80%
2018-01-09 0 1.110 1.100 1.180 - - 0 0 - 1.110 1.100 1.180 - - 0 - 0.00%
2018-01-08 0 1.110 1.110 1.180 - - 0 0 - 1.110 1.110 1.180 - - 0 - 0.00%
2018-01-05 0 1.110 1.110 1.160 1.090 1.110 22,000 24,080 1.0945 1.110 1.110 1.160 1.090 1.110 22,000 1.0945 -0.89%
2018-01-04 0 1.120 1.120 1.170 1.120 1.220 40,000 46,620 1.1655 1.120 1.120 1.170 1.120 1.220 40,000 1.1655 0.00%
2018-01-03 0 1.120 1.090 1.140 1.070 1.120 60,000 64,700 1.0783 1.120 1.090 1.140 1.070 1.120 60,000 1.0783 0.00%
2018-01-02 0 1.120 1.090 1.160 - - 0 0 - 1.120 1.090 1.160 - - 0 - 0.00%
2017-12-29 0 1.120 1.080 1.120 1.060 1.140 28,000 30,780 1.0993 1.120 1.080 1.120 1.060 1.140 28,000 1.0993 5.66%
2017-12-28 0 1.060 1.060 1.150 - - 0 0 - 1.060 1.060 1.150 - - 0 - 0.00%
2017-12-27 0 1.060 1.060 1.150 1.060 1.060 20,000 21,200 1.0600 1.060 1.060 1.150 1.060 1.060 20,000 1.0600 0.00%
2017-12-22 0 1.060 1.040 1.100 - - 0 0 - 1.060 1.040 1.100 - - 0 - 0.00%
2017-12-21 0 1.060 1.040 1.100 - - 0 0 - 1.060 1.040 1.100 - - 0 - 0.00%
2017-12-20 0 1.060 1.040 1.100 - - 0 0 - 1.060 1.040 1.100 - - 0 - 0.00%
2017-12-19 0 1.060 1.050 1.060 1.060 1.060 96,000 101,760 1.0600 1.060 1.050 1.060 1.060 1.060 96,000 1.0600 0.00%
2017-12-18 0 1.060 1.040 1.090 - - 0 0 - 1.060 1.040 1.090 - - 0 - 0.00%
2017-12-15 0 1.060 1.050 1.100 1.060 1.060 10,000 10,600 1.0600 1.060 1.050 1.100 1.060 1.060 10,000 1.0600 0.00%
2017-12-14 0 1.060 1.050 1.100 1.000 1.060 80,000 83,000 1.0375 1.060 1.050 1.100 1.000 1.060 80,000 1.0375 -4.50%
2017-12-13 0 1.110 1.080 1.120 1.110 1.110 10,000 11,100 1.1100 1.110 1.080 1.120 1.110 1.110 10,000 1.1100 2.78%
2017-12-12 0 1.080 1.080 1.120 1.080 1.090 50,000 54,240 1.0848 1.080 1.080 1.120 1.080 1.090 50,000 1.0848 -4.42%
2017-12-11 0 1.130 1.090 1.190 - - 0 0 - 1.130 1.090 1.190 - - 0 - 0.00%
2017-12-08 0 1.130 1.080 1.200 - - 0 0 - 1.130 1.080 1.200 - - 0 - 0.00%
2017-12-07 0 1.130 1.120 1.180 - - 0 0 - 1.130 1.120 1.180 - - 0 - 0.00%
2017-12-06 0 1.130 1.120 1.150 1.120 1.150 28,000 31,640 1.1300 1.130 1.120 1.150 1.120 1.150 28,000 1.1300 -1.74%
2017-12-05 0 1.150 1.150 1.210 - - 0 0 - 1.150 1.150 1.210 - - 0 - 0.00%
2017-12-04 0 1.150 1.130 1.210 - - 0 0 - 1.150 1.130 1.210 - - 0 - 0.00%
2017-12-01 0 1.150 1.130 1.220 - - 0 0 - 1.150 1.130 1.220 - - 0 - 0.00%
2017-11-30 0 1.150 1.120 1.250 1.150 1.150 6,400 7,348 1.1481 1.150 1.120 1.250 1.150 1.150 6,400 1.1481 0.00%
2017-11-29 0 1.150 1.130 1.190 - - 0 0 - 1.150 1.130 1.190 - - 0 - 0.00%
2017-11-28 0 1.150 1.140 1.180 1.150 1.200 168,000 198,680 1.1826 1.150 1.140 1.180 1.150 1.200 168,000 1.1826 -1.71%
2017-11-27 0 1.170 1.170 1.190 1.170 1.180 154,000 181,660 1.1796 1.170 1.170 1.190 1.170 1.180 154,000 1.1796 2.63%
2017-11-24 0 1.140 1.130 1.200 1.140 1.140 6,000 6,840 1.1400 1.140 1.130 1.200 1.140 1.140 6,000 1.1400 -2.56%
2017-11-23 0 1.170 1.120 1.170 1.130 1.170 84,000 96,280 1.1462 1.170 1.120 1.170 1.130 1.170 84,000 1.1462 0.00%
2017-11-22 0 1.170 1.170 1.180 - - 0 0 - 1.170 1.170 1.180 - - 0 - 0.00%
2017-11-21 0 1.170 1.120 1.170 1.110 1.170 16,000 18,240 1.1400 1.170 1.120 1.170 1.110 1.170 16,000 1.1400 0.00%
2017-11-20 0 1.170 1.100 1.200 1.170 1.170 48,000 56,160 1.1700 1.170 1.100 1.200 1.170 1.170 48,000 1.1700 0.00%
2017-11-17 0 1.170 1.110 1.230 - - 0 0 - 1.170 1.110 1.230 - - 0 - 0.00%
2017-11-16 0 1.170 1.170 1.200 1.170 1.170 122,000 142,740 1.1700 1.170 1.170 1.200 1.170 1.170 122,000 1.1700 -2.50%
2017-11-15 0 1.200 1.160 1.200 1.230 1.230 30,000 36,400 1.2133 1.200 1.160 1.200 1.230 1.230 30,000 1.2133 1.69%
2017-11-14 0 1.180 1.170 1.240 1.160 1.180 34,000 40,080 1.1788 1.180 1.170 1.240 1.160 1.180 34,000 1.1788 2.61%
2017-11-13 0 1.150 1.150 1.190 1.150 1.190 46,000 54,500 1.1848 1.150 1.150 1.190 1.150 1.190 46,000 1.1848 -2.54%
2017-11-10 0 1.180 1.150 1.210 - - 0 0 - 1.180 1.150 1.210 - - 0 - 0.00%
2017-11-09 0 1.180 1.170 1.210 1.180 1.180 188,000 221,840 1.1800 1.180 1.170 1.210 1.180 1.180 188,000 1.1800 0.00%
2017-11-08 0 1.180 1.180 1.200 1.170 1.180 46,000 54,080 1.1757 1.180 1.180 1.200 1.170 1.180 46,000 1.1757 -1.67%
2017-11-07 0 1.200 1.190 1.200 1.200 1.200 20,000 23,900 1.1950 1.200 1.190 1.200 1.200 1.200 20,000 1.1950 -1.64%
2017-11-06 0 1.220 1.200 1.220 1.190 1.220 226,000 274,120 1.2129 1.220 1.200 1.220 1.190 1.220 226,000 1.2129 0.83%
2017-11-03 0 1.210 1.190 1.210 1.180 1.220 130,000 156,200 1.2015 1.210 1.190 1.210 1.180 1.220 130,000 1.2015 2.54%
2017-11-02 0 1.180 1.170 1.180 1.170 1.180 48,000 56,560 1.1783 1.180 1.170 1.180 1.170 1.180 48,000 1.1783 0.00%
2017-11-01 0 1.180 1.180 1.200 1.180 1.200 60,000 71,140 1.1857 1.180 1.180 1.200 1.180 1.200 60,000 1.1857 0.00%
2017-10-31 0 1.180 1.170 1.190 1.180 1.190 58,000 68,940 1.1886 1.180 1.170 1.190 1.180 1.190 58,000 1.1886 0.00%
2017-10-30 0 1.180 1.180 1.200 1.170 1.200 176,000 209,460 1.1901 1.180 1.180 1.200 1.170 1.200 176,000 1.1901 -3.28%
2017-10-27 0 1.220 1.200 1.220 1.130 1.220 498,000 573,960 1.1525 1.220 1.200 1.220 1.130 1.220 498,000 1.1525 5.17%
2017-10-26 0 1.160 1.120 1.190 1.160 1.160 160,000 185,600 1.1600 1.160 1.120 1.190 1.160 1.160 160,000 1.1600 0.00%
2017-10-25 0 1.160 1.120 1.160 1.150 1.160 66,000 76,480 1.1588 1.160 1.120 1.160 1.150 1.160 66,000 1.1588 1.75%
2017-10-24 0 1.140 1.100 1.150 1.110 1.140 64,000 71,460 1.1166 1.140 1.100 1.150 1.110 1.140 64,000 1.1166 -1.72%
2017-10-23 0 1.160 1.120 1.160 1.130 1.160 326,000 371,540 1.1397 1.160 1.120 1.160 1.130 1.160 326,000 1.1397 0.87%
2017-10-20 0 1.150 1.130 1.160 1.150 1.160 12,000 13,860 1.1550 1.150 1.130 1.160 1.150 1.160 12,000 1.1550 0.00%
2017-10-19 0 1.150 1.140 1.190 1.150 1.200 180,000 209,880 1.1660 1.150 1.140 1.190 1.150 1.200 180,000 1.1660 -2.54%
2017-10-18 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - 0.00%
2017-10-17 0 1.180 1.150 1.180 1.180 1.190 40,000 47,320 1.1830 1.180 1.150 1.180 1.180 1.190 40,000 1.1830 0.00%
2017-10-16 0 1.180 1.160 1.190 1.150 1.180 156,000 181,520 1.1636 1.180 1.160 1.190 1.150 1.180 156,000 1.1636 1.72%
2017-10-13 0 1.160 1.160 1.180 1.160 1.170 88,000 102,560 1.1655 1.160 1.160 1.180 1.160 1.170 88,000 1.1655 0.87%
2017-10-12 0 1.150 1.150 1.170 1.150 1.150 10,000 11,500 1.1500 1.150 1.150 1.170 1.150 1.150 10,000 1.1500 0.88%
2017-10-11 0 1.140 1.120 1.180 1.140 1.160 220,000 252,900 1.1495 1.140 1.120 1.180 1.140 1.160 220,000 1.1495 -0.87%
2017-10-10 0 1.150 1.150 1.170 1.150 1.170 194,000 225,400 1.1619 1.150 1.150 1.170 1.150 1.170 194,000 1.1619 -0.86%
2017-10-09 0 1.160 1.150 1.170 1.150 1.170 146,000 168,740 1.1558 1.160 1.150 1.170 1.150 1.170 146,000 1.1558 -0.85%
2017-10-06 0 1.170 1.160 1.170 1.170 1.280 298,000 353,180 1.1852 1.170 1.160 1.170 1.170 1.280 298,000 1.1852 -1.68%
2017-10-04 0 1.190 1.170 1.190 1.100 1.270 816,000 948,860 1.1628 1.190 1.170 1.190 1.100 1.270 816,000 1.1628 8.18%
2017-10-03 0 1.100 1.090 1.110 1.080 1.120 286,000 314,460 1.0995 1.100 1.090 1.110 1.080 1.120 286,000 1.0995 2.80%
2017-09-29 0 1.070 1.060 1.080 1.060 1.070 34,000 36,300 1.0676 1.070 1.060 1.080 1.060 1.070 34,000 1.0676 0.00%
2017-09-28 0 1.070 1.050 1.070 1.050 1.080 372,000 395,800 1.0640 1.070 1.050 1.070 1.050 1.080 372,000 1.0640 0.94%
2017-09-27 0 1.060 1.040 1.060 1.000 1.060 408,000 421,420 1.0329 1.060 1.040 1.060 1.000 1.060 408,000 1.0329 -1.85%
2017-09-26 0 1.080 1.030 1.080 1.070 1.080 36,000 38,760 1.0767 1.080 1.030 1.080 1.070 1.080 36,000 1.0767 3.85%
2017-09-25 0 1.040 1.030 1.070 1.040 1.070 160,000 169,760 1.0610 1.040 1.030 1.070 1.040 1.070 160,000 1.0610 -5.45%
2017-09-22 0 1.100 1.070 1.100 1.060 1.100 12,000 12,800 1.0667 1.100 1.070 1.100 1.060 1.100 12,000 1.0667 2.80%
2017-09-21 0 1.070 1.080 1.090 1.070 1.120 550,000 598,320 1.0879 1.070 1.080 1.090 1.070 1.120 550,000 1.0879 -3.60%
2017-09-20 0 1.110 1.100 1.120 1.050 1.120 404,300 439,320 1.0866 1.110 1.100 1.120 1.050 1.120 404,300 1.0866 6.73%
2017-09-19 0 1.040 1.030 1.050 1.020 1.040 180,000 186,400 1.0356 1.040 1.030 1.050 1.020 1.040 180,000 1.0356 0.97%
2017-09-18 0 1.030 1.010 1.040 1.020 1.030 90,000 92,400 1.0267 1.030 1.010 1.040 1.020 1.030 90,000 1.0267 0.98%
2017-09-15 0 1.020 1.000 1.030 1.000 1.020 140,000 140,520 1.0037 1.020 1.000 1.030 1.000 1.020 140,000 1.0037 -0.97%
2017-09-14 0 1.030 1.000 1.030 1.020 1.030 74,000 76,160 1.0292 1.030 1.000 1.030 1.020 1.030 74,000 1.0292 0.00%
2017-09-13 0 1.030 1.010 1.030 - - 0 0 - 1.030 1.010 1.030 - - 0 - 0.00%
2017-09-12 0 1.030 1.010 1.030 1.000 1.030 124,000 125,020 1.0082 1.030 1.010 1.030 1.000 1.030 124,000 1.0082 -0.96%
2017-09-11 0 1.040 1.030 1.040 1.030 1.040 228,000 237,100 1.0399 1.040 1.030 1.040 1.030 1.040 228,000 1.0399 1.96%
2017-09-08 0 1.020 1.020 1.040 1.020 1.030 82,000 84,020 1.0246 1.020 1.020 1.040 1.020 1.030 82,000 1.0246 -1.92%
2017-09-07 0 1.040 1.030 1.040 1.030 1.040 252,000 261,760 1.0387 1.040 1.030 1.040 1.030 1.040 252,000 1.0387 0.00%
2017-09-06 0 1.040 1.040 1.080 1.030 1.040 32,000 33,180 1.0369 1.040 1.040 1.080 1.030 1.040 32,000 1.0369 0.97%
2017-09-05 0 1.030 1.030 1.070 1.030 1.030 12,000 12,360 1.0300 1.030 1.030 1.070 1.030 1.030 12,000 1.0300 0.00%
2017-09-04 0 1.030 1.030 1.060 1.030 1.040 152,000 157,060 1.0333 1.030 1.030 1.060 1.030 1.040 152,000 1.0333 -0.96%
2017-09-01 0 1.040 1.040 1.070 1.040 1.050 24,000 25,120 1.0467 1.040 1.040 1.070 1.040 1.050 24,000 1.0467 -3.70%
2017-08-31 0 1.080 1.040 1.080 1.040 1.080 82,000 87,640 1.0688 1.080 1.040 1.080 1.040 1.080 82,000 1.0688 4.85%
2017-08-30 0 1.030 1.030 1.060 1.030 1.030 36,000 37,080 1.0300 1.030 1.030 1.060 1.030 1.030 36,000 1.0300 0.00%
2017-08-29 0 1.030 1.030 1.080 - - 0 0 - 1.030 1.030 1.080 - - 0 - 0.00%
2017-08-28 0 1.030 1.030 1.080 1.030 1.030 52,000 53,560 1.0300 1.030 1.030 1.080 1.030 1.030 52,000 1.0300 -3.74%
2017-08-25 0 1.070 1.050 1.070 1.050 1.070 16,000 16,920 1.0575 1.070 1.050 1.070 1.050 1.070 16,000 1.0575 0.00%
2017-08-24 0 1.070 1.030 1.090 - - 0 0 - 1.070 1.030 1.090 - - 0 - 0.00%
2017-08-22 0 1.070 1.060 1.100 1.060 1.070 120,000 128,200 1.0683 1.070 1.060 1.100 1.060 1.070 120,000 1.0683 0.00%
2017-08-21 0 1.070 1.030 1.070 1.080 1.110 108,000 117,300 1.0861 1.070 1.030 1.070 1.080 1.110 108,000 1.0861 5.94%
2017-08-18 0 1.010 1.000 1.080 - - 0 0 - 1.010 1.000 1.080 - - 0 - 0.00%
2017-08-17 0 1.010 1.010 1.090 - - 90,000 90,000 1.0000 1.010 1.010 1.090 - - 90,000 1.0000 0.00%
2017-08-16 0 1.010 1.010 1.110 - - 0 0 - 1.010 1.010 1.110 - - 0 - 1.00%
2017-08-15 0 1.000 1.000 1.090 1.000 1.010 136,000 136,280 1.0021 1.000 1.000 1.090 1.000 1.010 136,000 1.0021 0.00%
2017-08-14 0 1.000 0.990 1.070 - - 0 0 - 1.000 0.990 1.070 - - 0 - 0.00%
2017-08-11 0 1.000 0.940 1.040 1.000 1.010 152,000 152,700 1.0046 1.000 0.940 1.040 1.000 1.010 152,000 1.0046 -1.96%
2017-08-10 0 1.020 1.020 1.050 1.000 1.030 90,000 91,060 1.0118 1.020 1.020 1.050 1.000 1.030 90,000 1.0118 -1.92%
2017-08-09 0 1.040 1.010 1.040 - - 0 0 - 1.040 1.010 1.040 - - 0 - 0.00%
2017-08-08 0 1.040 1.010 1.050 - - 0 0 - 1.040 1.010 1.050 - - 0 - 0.00%
2017-08-07 0 1.040 1.020 1.050 1.040 1.040 64,000 66,280 1.0356 1.040 1.020 1.050 1.040 1.040 64,000 1.0356 0.00%
2017-08-04 0 1.040 1.020 1.060 1.010 1.040 100,000 102,800 1.0280 1.040 1.020 1.060 1.010 1.040 100,000 1.0280 2.97%
2017-08-03 0 1.010 1.010 1.040 1.010 1.020 180,000 181,920 1.0107 1.010 1.010 1.040 1.010 1.020 180,000 1.0107 0.00%
2017-08-02 0 1.010 1.010 1.060 1.010 1.030 170,000 173,440 1.0202 1.010 1.010 1.060 1.010 1.030 170,000 1.0202 -2.88%
2017-08-01 0 1.040 1.010 1.070 - - 0 0 - 1.040 1.010 1.070 - - 0 - 0.00%
2017-07-31 0 1.040 1.010 1.040 1.010 1.040 244,000 251,480 1.0307 1.040 1.010 1.040 1.010 1.040 244,000 1.0307 -3.70%
2017-07-28 0 1.080 1.050 1.080 1.080 1.090 44,000 47,880 1.0882 1.080 1.050 1.080 1.080 1.090 44,000 1.0882 0.00%
2017-07-27 0 1.080 1.060 1.090 - - 0 0 - 1.080 1.060 1.090 - - 0 - 0.00%
2017-07-26 0 1.080 1.050 1.080 1.060 1.080 134,000 143,180 1.0685 1.080 1.050 1.080 1.060 1.080 134,000 1.0685 4.85%
2017-07-25 0 1.030 1.020 1.060 1.030 1.030 16,000 16,480 1.0300 1.030 1.020 1.060 1.030 1.030 16,000 1.0300 1.98%
2017-07-24 0 1.010 1.000 1.050 1.000 1.010 22,000 22,020 1.0009 1.010 1.000 1.050 1.000 1.010 22,000 1.0009 -0.98%
2017-07-21 0 1.020 1.020 1.060 - - 0 0 - 1.020 1.020 1.060 - - 0 - 0.99%
2017-07-20 0 1.010 1.000 1.060 1.000 1.010 12,000 12,060 1.0050 1.010 1.000 1.060 1.000 1.010 12,000 1.0050 0.00%
2017-07-19 0 1.010 1.010 1.060 1.000 1.010 60,000 60,060 1.0010 1.010 1.010 1.060 1.000 1.010 60,000 1.0010 1.00%
2017-07-18 0 1.000 1.000 1.030 1.000 1.000 90,000 90,780 1.0087 1.000 1.000 1.030 1.000 1.000 90,000 1.0087 0.00%
2017-07-17 0 1.000 1.000 1.030 1.000 1.030 66,000 66,840 1.0127 1.000 1.000 1.030 1.000 1.030 66,000 1.0127 -1.96%
2017-07-14 0 1.020 1.010 1.020 1.020 1.060 118,000 123,560 1.0471 1.020 1.010 1.020 1.020 1.060 118,000 1.0471 -1.92%
2017-07-13 0 1.040 1.010 1.040 1.000 1.040 126,000 126,760 1.0060 1.040 1.010 1.040 1.000 1.040 126,000 1.0060 1.96%
2017-07-12 0 1.020 1.020 1.040 1.020 1.030 128,000 131,040 1.0238 1.020 1.020 1.040 1.020 1.030 128,000 1.0238 0.99%
2017-07-11 0 1.010 1.000 1.070 1.010 1.010 36,000 36,360 1.0100 1.010 1.000 1.070 1.010 1.010 36,000 1.0100 0.00%
2017-07-10 0 1.010 1.010 1.060 1.010 1.010 10,000 10,100 1.0100 1.010 1.010 1.060 1.010 1.010 10,000 1.0100 1.00%
2017-07-07 0 1.000 1.000 1.070 - - 0 0 - 1.000 1.000 1.070 - - 0 - 0.00%
2017-07-06 0 1.000 1.000 1.050 1.000 1.030 190,000 192,440 1.0128 1.000 1.000 1.050 1.000 1.030 190,000 1.0128 -2.91%
2017-07-05 0 1.030 1.020 1.050 1.030 1.080 434,000 455,160 1.0488 1.030 1.020 1.050 1.030 1.080 434,000 1.0488 1.98%
2017-07-04 0 1.010 0.980 1.010 1.000 1.040 436,000 445,880 1.0227 1.010 0.980 1.010 1.000 1.040 436,000 1.0227 3.06%
2017-07-03 0 0.980 0.970 1.010 0.950 1.000 110,000 105,180 0.9562 0.980 0.970 1.010 0.950 1.000 110,000 0.9562 -3.92%
2017-06-30 0 1.020 1.000 1.020 0.990 1.020 204,000 202,400 0.9922 1.020 1.000 1.020 0.990 1.020 204,000 0.9922 0.00%
2017-06-29 0 1.020 1.000 1.020 1.000 1.030 64,000 65,240 1.0194 1.020 1.000 1.020 1.000 1.030 64,000 1.0194 3.03%
2017-06-28 0 0.990 0.960 1.010 0.980 0.990 70,000 69,100 0.9871 0.990 0.960 1.010 0.980 0.990 70,000 0.9871 -1.00%
2017-06-27 0 1.000 0.980 1.010 0.970 1.020 216,000 213,860 0.9901 1.000 0.980 1.010 0.970 1.020 216,000 0.9901 -0.99%
2017-06-26 0 1.010 1.000 1.010 1.000 1.010 152,000 153,040 1.0068 1.010 1.000 1.010 1.000 1.010 152,000 1.0068 2.02%
2017-06-23 0 0.990 0.980 1.000 0.980 0.990 30,000 29,600 0.9867 0.990 0.980 1.000 0.980 0.990 30,000 0.9867 0.00%
2017-06-22 0 0.990 0.970 1.000 0.970 0.990 44,000 42,920 0.9755 0.990 0.970 1.000 0.970 0.990 44,000 0.9755 4.21%
2017-06-21 0 0.950 0.950 0.980 0.950 0.950 72,000 68,400 0.9500 0.950 0.950 0.980 0.950 0.950 72,000 0.9500 0.00%
2017-06-20 0 0.950 0.950 0.970 0.950 0.960 95,000 90,950 0.9574 0.950 0.950 0.970 0.950 0.960 95,000 0.9574 -3.06%
2017-06-19 0 0.980 0.950 0.980 0.980 0.980 21,000 20,540 0.9781 0.980 0.950 0.980 0.980 0.980 21,000 0.9781 0.00%
2017-06-16 0 0.980 0.950 0.980 0.980 0.980 12,000 11,760 0.9800 0.980 0.950 0.980 0.980 0.980 12,000 0.9800 -1.01%
2017-06-15 0 0.990 0.950 0.990 0.990 0.990 104,000 102,960 0.9900 0.990 0.950 0.990 0.990 0.990 104,000 0.9900 1.02%
2017-06-14 0 0.980 0.950 1.000 0.940 0.980 46,000 44,080 0.9583 0.980 0.950 1.000 0.940 0.980 46,000 0.9583 2.08%
2017-06-13 0 0.960 0.940 1.000 0.960 0.960 80,000 76,800 0.9600 0.960 0.940 1.000 0.960 0.960 80,000 0.9600 0.00%
2017-06-12 0 0.960 0.960 0.990 0.960 0.970 98,000 94,380 0.9631 0.960 0.960 0.990 0.960 0.970 98,000 0.9631 -4.00%
2017-06-09 0 1.000 0.980 1.000 0.990 1.000 50,000 49,880 0.9976 1.000 0.980 1.000 0.990 1.000 50,000 0.9976 1.01%
2017-06-08 0 0.990 0.980 0.990 0.990 1.000 50,000 49,900 0.9980 0.990 0.980 0.990 0.990 1.000 50,000 0.9980 0.00%
2017-06-07 0 0.990 0.980 1.000 0.980 1.000 224,000 221,200 0.9875 0.990 0.980 1.000 0.980 1.000 224,000 0.9875 0.00%
2017-06-06 0 0.990 0.990 1.010 0.990 1.000 170,000 169,220 0.9954 0.990 0.990 1.010 0.990 1.000 170,000 0.9954 -1.00%
2017-06-05 0 1.000 1.000 1.020 0.990 1.020 238,000 238,620 1.0026 1.000 1.000 1.020 0.990 1.020 238,000 1.0026 -1.96%
2017-06-02 0 1.020 1.020 1.080 1.000 1.000 10,000 10,000 1.0000 1.020 1.020 1.080 1.000 1.000 10,000 1.0000 -0.97%
2017-06-01 0 1.030 1.030 1.070 1.030 1.120 224,000 237,600 1.0607 1.030 1.030 1.070 1.030 1.120 224,000 1.0607 -5.50%
2017-05-31 0 1.090 1.050 1.100 1.060 1.130 434,000 475,500 1.0956 1.090 1.050 1.100 1.060 1.130 434,000 1.0956 2.83%
2017-05-29 0 1.060 1.060 1.110 1.000 1.130 962,000 1,016,260 1.0564 1.060 1.060 1.110 1.000 1.130 962,000 1.0564 6.00%
2017-05-26 0 1.000 1.000 1.020 0.990 1.010 130,000 129,900 0.9992 1.000 1.000 1.020 0.990 1.010 130,000 0.9992 -0.99%
2017-05-25 0 1.010 1.010 1.030 1.000 1.010 44,000 44,400 1.0091 1.010 1.010 1.030 1.000 1.010 44,000 1.0091 0.00%
2017-05-24 0 1.010 1.000 1.040 - - 0 0 - 1.010 1.000 1.040 - - 0 - 0.00%
2017-05-23 0 1.010 1.000 1.010 1.010 1.010 162,000 163,620 1.0100 1.010 1.000 1.010 1.010 1.010 162,000 1.0100 -0.98%
2017-05-22 0 1.020 1.020 1.030 1.010 1.030 102,000 104,140 1.0210 1.020 1.020 1.030 1.010 1.030 102,000 1.0210 0.99%
2017-05-19 0 1.010 1.010 1.020 1.010 1.030 58,000 59,420 1.0245 1.010 1.010 1.020 1.010 1.030 58,000 1.0245 -1.94%
2017-05-18 0 1.030 1.000 1.030 1.010 1.030 20,000 20,440 1.0220 1.030 1.000 1.030 1.010 1.030 20,000 1.0220 0.00%
2017-05-17 0 1.030 1.010 1.030 1.030 1.030 50,000 51,500 1.0300 1.030 1.010 1.030 1.030 1.030 50,000 1.0300 0.00%
2017-05-16 0 1.030 1.010 1.030 1.000 1.030 302,000 303,220 1.0040 1.030 1.010 1.030 1.000 1.030 302,000 1.0040 0.00%
2017-05-15 0 1.030 1.000 1.030 1.000 1.050 256,000 258,540 1.0099 1.030 1.000 1.030 1.000 1.050 256,000 1.0099 0.00%
2017-05-12 0 1.030 1.010 1.030 1.030 1.030 74,000 76,220 1.0300 1.030 1.010 1.030 1.030 1.030 74,000 1.0300 1.98%
2017-05-11 0 1.010 1.010 1.030 1.000 1.050 224,000 226,320 1.0104 1.010 1.010 1.030 1.000 1.050 224,000 1.0104 -1.94%
2017-05-10 0 1.030 1.030 1.040 1.000 1.040 304,000 314,220 1.0336 1.030 1.030 1.040 1.000 1.040 304,000 1.0336 0.98%
2017-05-09 0 1.020 1.010 1.040 1.020 1.040 60,000 62,140 1.0357 1.020 1.010 1.040 1.020 1.040 60,000 1.0357 -0.97%
2017-05-08 0 1.030 1.010 1.030 1.000 1.060 214,000 219,880 1.0275 1.030 1.010 1.030 1.000 1.060 214,000 1.0275 1.98%
2017-05-05 0 1.010 1.010 1.020 1.000 1.030 192,000 194,100 1.0109 1.010 1.010 1.020 1.000 1.030 192,000 1.0109 -3.81%
2017-05-04 0 1.050 1.010 1.060 1.020 1.050 220,000 224,460 1.0203 1.050 1.010 1.060 1.020 1.050 220,000 1.0203 2.94%
2017-05-02 0 1.020 1.010 1.020 1.020 1.070 272,000 280,960 1.0329 1.020 1.010 1.020 1.020 1.070 272,000 1.0329 -0.97%
2017-04-28 0 1.030 1.030 1.050 1.030 1.090 316,000 329,960 1.0442 1.030 1.030 1.050 1.030 1.090 316,000 1.0442 -4.63%
2017-04-27 0 1.080 1.060 1.080 1.050 1.100 338,000 366,520 1.0844 1.080 1.060 1.080 1.050 1.100 338,000 1.0844 1.89%
2017-04-26 0 1.060 1.050 1.060 1.030 1.070 184,000 193,560 1.0520 1.060 1.050 1.060 1.030 1.070 184,000 1.0520 1.92%
2017-04-25 0 1.040 1.030 1.040 1.020 1.060 680,000 703,500 1.0346 1.040 1.030 1.040 1.020 1.060 680,000 1.0346 1.96%
2017-04-24 0 1.020 1.020 1.030 1.020 1.050 86,000 90,240 1.0493 1.020 1.020 1.030 1.020 1.050 86,000 1.0493 -2.86%
2017-04-21 0 1.050 1.040 1.060 1.030 1.060 236,000 246,240 1.0434 1.050 1.040 1.060 1.030 1.060 236,000 1.0434 -0.94%
2017-04-20 0 1.060 1.040 1.060 1.020 1.060 258,000 269,900 1.0461 1.060 1.040 1.060 1.020 1.060 258,000 1.0461 0.00%
2017-04-19 0 1.060 1.040 1.060 1.030 1.060 142,000 147,520 1.0389 1.060 1.040 1.060 1.030 1.060 142,000 1.0389 2.91%
2017-04-18 0 1.030 1.010 1.040 1.030 1.060 72,000 74,640 1.0367 1.030 1.010 1.040 1.030 1.060 72,000 1.0367 -0.96%
2017-04-13 0 1.040 1.030 1.040 1.040 1.110 602,000 638,480 1.0606 1.040 1.030 1.040 1.040 1.110 602,000 1.0606 -3.70%
2017-04-12 0 1.080 1.070 1.080 1.040 1.080 144,000 152,580 1.0596 1.080 1.070 1.080 1.040 1.080 144,000 1.0596 2.86%
2017-04-11 0 1.050 1.050 1.060 1.050 1.130 170,000 183,180 1.0775 1.050 1.050 1.060 1.050 1.130 170,000 1.0775 -4.55%
2017-04-10 0 1.100 1.050 1.100 1.100 1.100 16,000 17,600 1.1000 1.100 1.050 1.100 1.100 1.100 16,000 1.1000 3.77%
2017-04-07 0 1.060 1.050 1.080 1.040 1.100 1,018,000 1,069,160 1.0503 1.060 1.050 1.080 1.040 1.100 1,018,000 1.0503 -3.64%
2017-04-06 0 1.100 1.100 1.130 1.100 1.150 284,000 321,220 1.1311 1.100 1.100 1.130 1.100 1.150 284,000 1.1311 -3.51%
2017-04-05 0 1.140 1.090 1.140 1.130 1.150 92,000 105,680 1.1487 1.140 1.090 1.140 1.130 1.150 92,000 1.1487 1.79%
2017-04-03 0 1.120 1.120 1.170 1.100 1.170 292,000 336,300 1.1517 1.120 1.120 1.170 1.100 1.170 292,000 1.1517 -2.61%
2017-03-31 0 1.150 1.110 1.160 1.150 1.230 124,000 145,840 1.1761 1.150 1.110 1.160 1.150 1.230 124,000 1.1761 0.88%
2017-03-30 0 1.140 1.130 1.150 1.140 1.170 64,000 73,280 1.1450 1.140 1.130 1.150 1.140 1.170 64,000 1.1450 -2.56%
2017-03-29 0 1.170 1.170 1.200 1.170 1.220 60,000 71,500 1.1917 1.170 1.170 1.200 1.170 1.220 60,000 1.1917 0.00%
2017-03-28 0 1.170 1.160 1.200 1.170 1.200 112,000 132,960 1.1871 1.170 1.160 1.200 1.170 1.200 112,000 1.1871 -0.85%
2017-03-27 0 1.180 1.180 1.190 1.170 1.250 486,000 595,120 1.2245 1.180 1.180 1.190 1.170 1.250 486,000 1.2245 2.61%
2017-03-24 0 1.150 1.140 1.160 1.130 1.170 202,000 230,520 1.1412 1.150 1.140 1.160 1.130 1.170 202,000 1.1412 -1.71%
2017-03-23 0 1.170 1.170 1.190 1.170 1.200 220,000 262,480 1.1931 1.170 1.170 1.190 1.170 1.200 220,000 1.1931 1.74%
2017-03-22 0 1.150 1.150 1.190 1.140 1.160 42,000 48,200 1.1476 1.150 1.150 1.190 1.140 1.160 42,000 1.1476 -4.17%
2017-03-21 0 1.200 1.180 1.200 1.180 1.200 190,000 225,200 1.1853 1.200 1.180 1.200 1.180 1.200 190,000 1.1853 0.00%
2017-03-20 0 1.200 1.170 1.200 1.120 1.210 468,000 547,820 1.1706 1.200 1.170 1.200 1.120 1.210 468,000 1.1706 4.35%
2017-03-17 0 1.150 1.130 1.150 1.060 1.210 1,214,000 1,396,980 1.1507 1.150 1.130 1.150 1.060 1.210 1,214,000 1.1507 8.49%
2017-03-16 0 1.060 1.060 1.100 1.040 1.100 344,000 366,480 1.0653 1.060 1.060 1.100 1.040 1.100 344,000 1.0653 1.92%
2017-03-15 0 1.040 1.040 1.070 1.010 1.080 504,000 522,420 1.0365 1.040 1.040 1.070 1.010 1.080 504,000 1.0365 -0.95%
2017-03-14 0 1.050 1.050 1.070 1.050 1.080 84,000 90,200 1.0738 1.050 1.050 1.070 1.050 1.080 84,000 1.0738 -2.78%
2017-03-13 0 1.080 1.050 1.090 1.040 1.110 224,000 239,140 1.0676 1.080 1.050 1.090 1.040 1.110 224,000 1.0676 -0.92%
2017-03-10 0 1.090 1.060 1.100 1.090 1.140 42,000 45,940 1.0938 1.090 1.060 1.100 1.090 1.140 42,000 1.0938 1.87%
2017-03-09 0 1.070 1.090 1.100 1.040 1.120 346,000 374,040 1.0810 1.070 1.090 1.100 1.040 1.120 346,000 1.0810 0.94%
2017-03-08 0 1.060 1.060 1.080 1.060 1.100 402,000 430,020 1.0697 1.060 1.060 1.080 1.060 1.100 402,000 1.0697 -2.75%
2017-03-07 0 1.090 1.090 1.100 1.060 1.100 144,000 154,120 1.0703 1.090 1.090 1.100 1.060 1.100 144,000 1.0703 0.93%
2017-03-06 0 1.080 1.070 1.080 1.060 1.110 384,000 422,280 1.0997 1.080 1.070 1.080 1.060 1.110 384,000 1.0997 -1.82%
2017-03-03 0 1.100 1.070 1.100 1.080 1.110 130,000 141,200 1.0862 1.100 1.070 1.100 1.080 1.110 130,000 1.0862 -0.90%
2017-03-02 0 1.110 1.080 1.110 1.080 1.120 392,000 431,460 1.1007 1.110 1.080 1.110 1.080 1.120 392,000 1.1007 2.78%
2017-03-01 0 1.080 1.080 1.100 1.080 1.110 398,000 439,100 1.1033 1.080 1.080 1.100 1.080 1.110 398,000 1.1033 0.93%
2017-02-28 0 1.070 1.070 1.090 1.050 1.120 116,000 123,640 1.0659 1.070 1.070 1.090 1.050 1.120 116,000 1.0659 -2.73%
2017-02-27 0 1.100 1.100 1.130 1.090 1.130 162,000 179,460 1.1078 1.100 1.100 1.130 1.090 1.130 162,000 1.1078 0.00%
2017-02-24 0 1.100 1.090 1.100 1.100 1.110 188,000 207,400 1.1032 1.100 1.090 1.100 1.100 1.110 188,000 1.1032 -0.90%
2017-02-23 0 1.110 1.110 1.120 1.090 1.120 352,000 387,640 1.1013 1.110 1.110 1.120 1.090 1.120 352,000 1.1013 -2.63%
2017-02-22 0 1.140 1.130 1.150 1.100 1.150 580,000 653,160 1.1261 1.140 1.130 1.150 1.100 1.150 580,000 1.1261 3.64%
2017-02-21 0 1.100 1.090 1.110 1.080 1.140 1,542,000 1,688,420 1.0950 1.100 1.090 1.110 1.080 1.140 1,542,000 1.0950 -3.51%
2017-02-20 0 1.140 1.130 1.150 1.140 1.180 438,000 502,400 1.1470 1.140 1.130 1.150 1.140 1.180 438,000 1.1470 -2.56%
2017-02-17 0 1.170 1.160 1.180 1.160 1.240 470,000 556,700 1.1845 1.170 1.160 1.180 1.160 1.240 470,000 1.1845 -3.31%
2017-02-16 0 1.210 1.180 1.210 1.130 1.230 996,000 1,189,460 1.1942 1.210 1.180 1.210 1.130 1.230 996,000 1.1942 5.22%
2017-02-15 0 1.150 1.140 1.170 1.120 1.190 1,264,000 1,454,640 1.1508 1.150 1.140 1.170 1.120 1.190 1,264,000 1.1508 -1.71%
2017-02-14 0 1.170 1.160 1.180 1.120 1.200 1,520,000 1,758,660 1.1570 1.170 1.160 1.180 1.120 1.200 1,520,000 1.1570 -1.68%
2017-02-13 0 1.190 1.190 1.210 1.190 1.270 822,000 1,000,960 1.2177 1.190 1.190 1.210 1.190 1.270 822,000 1.2177 -3.25%
2017-02-10 0 1.230 1.220 1.260 1.230 1.290 882,000 1,110,560 1.2591 1.230 1.220 1.260 1.230 1.290 882,000 1.2591 -5.38%
2017-02-09 0 1.300 1.280 1.300 1.270 1.360 986,000 1,278,980 1.2971 1.300 1.280 1.300 1.270 1.360 986,000 1.2971 -1.52%
2017-02-08 0 1.320 1.320 1.330 1.180 1.450 5,250,000 7,088,140 1.3501 1.320 1.320 1.330 1.180 1.450 5,250,000 1.3501 8.20%
2017-02-07 0 1.220 1.210 1.220 1.200 1.290 1,448,000 1,821,260 1.2578 1.220 1.210 1.220 1.200 1.290 1,448,000 1.2578 -3.94%
2017-02-06 0 1.270 1.270 1.280 1.260 1.470 4,968,000 6,596,140 1.3277 1.270 1.270 1.280 1.260 1.470 4,968,000 1.3277 -6.62%
2017-02-03 0 1.360 1.350 1.370 1.000 1.620 21,120,000 30,443,700 1.4415 1.360 1.350 1.370 1.000 1.620 21,120,000 1.4415 37.37%
2017-02-02 0 0.990 0.980 0.990 0.970 0.990 138,000 135,500 0.9819 0.990 0.980 0.990 0.970 0.990 138,000 0.9819 1.02%
2017-02-01 0 0.980 0.960 0.980 0.900 1.050 1,225,521 1,185,670 0.9675 0.980 0.960 0.980 0.900 1.050 1,225,521 0.9675 10.11%
2017-01-27 0 0.890 0.860 0.900 - - 0 0 - 0.890 0.860 0.900 - - 0 - 0.00%
2017-01-26 0 0.890 0.880 0.900 0.890 0.890 10,000 8,900 0.8900 0.890 0.880 0.900 0.890 0.890 10,000 0.8900 1.14%
2017-01-25 0 0.880 0.850 0.900 - - 0 0 - 0.880 0.850 0.900 - - 0 - 0.00%
2017-01-24 0 0.880 0.880 0.900 0.850 0.880 4,000 3,460 0.8650 0.880 0.880 0.900 0.850 0.880 4,000 0.8650 2.33%
2017-01-23 0 0.860 0.850 0.870 0.860 0.900 156,000 135,240 0.8669 0.860 0.850 0.870 0.860 0.900 156,000 0.8669 -4.44%
2017-01-20 0 0.900 0.860 0.900 0.860 0.900 66,000 58,660 0.8888 0.900 0.860 0.900 0.860 0.900 66,000 0.8888 4.65%
2017-01-19 0 0.860 0.850 0.960 0.860 0.870 262,000 225,360 0.8602 0.860 0.850 0.960 0.860 0.870 262,000 0.8602 -2.27%
2017-01-18 0 0.880 0.870 0.880 0.860 0.890 336,000 292,800 0.8714 0.880 0.870 0.880 0.860 0.890 336,000 0.8714 0.00%
2017-01-17 0 0.880 0.880 0.920 0.880 0.880 92,000 80,960 0.8800 0.880 0.880 0.920 0.880 0.880 92,000 0.8800 1.15%
2017-01-16 0 0.870 0.860 0.870 0.860 0.870 36,000 31,060 0.8628 0.870 0.860 0.870 0.860 0.870 36,000 0.8628 0.00%
2017-01-13 0 0.870 0.870 0.960 0.870 0.870 200,000 174,000 0.8700 0.870 0.870 0.960 0.870 0.870 200,000 0.8700 -3.33%
2017-01-12 0 0.900 0.900 0.960 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 0.960 0.900 0.900 10,000 0.9000 1.12%
2017-01-11 0 0.890 0.850 0.900 - - 0 0 - 0.890 0.850 0.900 - - 0 - 0.00%
2017-01-10 0 0.890 0.850 0.890 0.890 0.890 34,000 30,260 0.8900 0.890 0.850 0.890 0.890 0.890 34,000 0.8900 -2.20%
2017-01-09 0 0.910 0.910 0.950 0.900 0.900 2,000 1,800 0.9000 0.910 0.910 0.950 0.900 0.900 2,000 0.9000 5.81%
2017-01-06 0 0.860 0.860 0.900 0.830 0.870 76,000 64,380 0.8471 0.860 0.860 0.900 0.830 0.870 76,000 0.8471 -3.37%
2017-01-05 0 0.890 0.840 0.890 - - 0 0 - 0.890 0.840 0.890 - - 0 - 0.00%
2017-01-04 0 0.890 0.830 0.890 - - 0 0 - 0.890 0.830 0.890 - - 0 - 0.00%
2017-01-03 0 0.890 0.840 0.900 0.890 0.890 20,000 17,800 0.8900 0.890 0.840 0.900 0.890 0.890 20,000 0.8900 1.14%
2016-12-30 0 0.880 0.830 0.880 0.890 0.890 100,000 89,000 0.8900 0.880 0.830 0.880 0.890 0.890 100,000 0.8900 1.15%
2016-12-29 0 0.870 0.830 0.890 - - 0 0 - 0.870 0.830 0.890 - - 0 - 0.00%
2016-12-28 0 0.870 0.830 0.890 - - 0 0 - 0.870 0.830 0.890 - - 0 - 0.00%
2016-12-23 0 0.870 0.820 0.900 - - 0 0 - 0.870 0.820 0.900 - - 0 - 0.00%
2016-12-22 0 0.870 0.850 0.870 0.850 0.880 292,000 254,880 0.8729 0.870 0.850 0.870 0.850 0.880 292,000 0.8729 1.16%
2016-12-21 0 0.860 0.850 0.870 0.860 0.860 10,000 8,600 0.8600 0.860 0.850 0.870 0.860 0.860 10,000 0.8600 1.18%
2016-12-20 0 0.850 0.840 0.850 0.840 0.900 542,000 463,140 0.8545 0.850 0.840 0.850 0.840 0.900 542,000 0.8545 -5.56%
2016-12-19 0 0.900 0.870 0.920 - - 0 0 - 0.900 0.870 0.920 - - 0 - 0.00%
2016-12-16 0 0.900 0.880 0.920 0.900 0.900 132,000 118,800 0.9000 0.900 0.880 0.920 0.900 0.900 132,000 0.9000 -2.17%
2016-12-15 0 0.920 0.920 0.960 - - 0 0 - 0.920 0.920 0.960 - - 0 - 1.10%
2016-12-14 0 0.910 0.910 0.950 - - 0 0 - 0.910 0.910 0.950 - - 0 - 1.11%
2016-12-13 0 0.900 0.900 0.950 0.880 0.970 84,000 78,140 0.9302 0.900 0.900 0.950 0.880 0.970 84,000 0.9302 -2.17%
2016-12-12 0 0.920 0.880 0.970 - - 0 0 - 0.920 0.880 0.970 - - 0 - 0.00%
2016-12-09 0 0.920 0.910 0.920 0.900 0.920 472,000 429,660 0.9103 0.920 0.910 0.920 0.900 0.920 472,000 0.9103 -1.08%
2016-12-08 0 0.930 0.910 0.930 0.910 0.940 222,000 206,780 0.9314 0.930 0.910 0.930 0.910 0.940 222,000 0.9314 0.00%
2016-12-07 0 0.930 0.910 0.930 0.920 0.940 338,000 314,680 0.9310 0.930 0.910 0.930 0.920 0.940 338,000 0.9310 -4.12%
2016-12-06 0 0.970 0.940 0.990 - - 0 0 - 0.970 0.940 0.990 - - 0 - 0.00%
2016-12-05 0 0.970 0.930 1.000 0.970 0.970 40,000 38,800 0.9700 0.970 0.930 1.000 0.970 0.970 40,000 0.9700 -2.02%
2016-12-02 0 0.990 0.980 0.990 0.980 1.020 42,000 42,220 1.0052 0.990 0.980 0.990 0.980 1.020 42,000 1.0052 1.02%
2016-12-01 0 0.980 0.970 1.010 0.980 1.060 8,338,000 8,342,840 1.0006 0.980 0.970 1.010 0.980 1.060 8,338,000 1.0006 -2.00%
2016-11-30 0 1.000 0.990 1.000 0.950 1.000 302,000 296,980 0.9834 1.000 0.990 1.000 0.950 1.000 302,000 0.9834 4.17%
2016-11-29 0 0.960 0.920 0.960 - - 0 0 - 0.960 0.920 0.960 - - 0 - 0.00%
2016-11-28 0 0.960 0.910 0.960 0.960 0.960 6,000 5,760 0.9600 0.960 0.910 0.960 0.960 0.960 6,000 0.9600 5.49%
2016-11-25 0 0.910 0.910 0.960 0.900 0.900 50,000 45,000 0.9000 0.910 0.910 0.960 0.900 0.900 50,000 0.9000 1.11%
2016-11-24 0 0.900 0.900 0.960 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 0.960 0.900 0.900 10,000 0.9000 -5.26%
2016-11-23 0 0.950 0.900 0.960 0.950 0.950 8,000 7,600 0.9500 0.950 0.900 0.960 0.950 0.950 8,000 0.9500 1.06%
2016-11-22 0 0.940 0.900 0.960 - - 0 0 - 0.940 0.900 0.960 - - 0 - 0.00%
2016-11-21 0 0.940 0.940 0.960 - - 0 0 - 0.940 0.940 0.960 - - 0 - 1.08%
2016-11-18 0 0.930 0.900 0.960 - - 0 0 - 0.930 0.900 0.960 - - 0 - 0.00%
2016-11-17 0 0.930 0.920 0.960 - - 0 0 - 0.930 0.920 0.960 - - 0 - 0.00%
2016-11-16 0 0.930 0.930 0.960 - - 0 0 - 0.930 0.930 0.960 - - 0 - 0.00%
2016-11-15 0 0.930 0.900 0.960 - - 0 0 - 0.930 0.900 0.960 - - 0 - 0.00%
2016-11-14 0 0.930 0.910 0.960 - - 0 0 - 0.930 0.910 0.960 - - 0 - 0.00%
2016-11-11 0 0.930 0.940 0.960 0.910 0.940 150,000 138,880 0.9259 0.930 0.940 0.960 0.910 0.940 150,000 0.9259 -2.11%
2016-11-10 0 0.950 0.900 0.960 - - 0 0 - 0.950 0.900 0.960 - - 0 - 0.00%
2016-11-09 0 0.950 0.910 0.980 - - 0 0 - 0.950 0.910 0.980 - - 0 - 0.00%
2016-11-08 0 0.950 0.930 0.980 0.950 0.950 30,000 28,500 0.9500 0.950 0.930 0.980 0.950 0.950 30,000 0.9500 2.15%
2016-11-07 0 0.930 0.930 0.990 - - 0 0 - 0.930 0.930 0.990 - - 0 - 1.09%
2016-11-04 0 0.920 0.900 0.990 - - 0 0 - 0.920 0.900 0.990 - - 0 - 0.00%
2016-11-03 0 0.920 0.880 0.990 0.880 0.920 594,000 538,320 0.9063 0.920 0.880 0.990 0.880 0.920 594,000 0.9063 0.00%
2016-11-02 0 0.920 0.920 0.970 0.920 0.920 100,000 92,000 0.9200 0.920 0.920 0.970 0.920 0.920 100,000 0.9200 2.22%
2016-11-01 0 0.900 0.890 0.990 0.900 0.900 400,000 360,000 0.9000 0.900 0.890 0.990 0.900 0.900 400,000 0.9000 0.00%
2016-10-31 0 0.900 0.900 0.970 0.860 0.930 50,000 45,200 0.9040 0.900 0.900 0.970 0.860 0.930 50,000 0.9040 -3.23%
2016-10-28 0 0.930 0.930 0.970 - - 0 0 - 0.930 0.930 0.970 - - 0 - 1.09%
2016-10-27 0 0.920 0.920 0.970 0.910 0.940 12,000 11,220 0.9350 0.920 0.920 0.970 0.910 0.940 12,000 0.9350 -1.08%
2016-10-26 0 0.930 0.930 0.980 0.920 0.920 30,000 27,600 0.9200 0.930 0.930 0.980 0.920 0.920 30,000 0.9200 -4.12%
2016-10-25 0 0.970 0.970 0.990 0.970 0.970 6,000 5,820 0.9700 0.970 0.970 0.990 0.970 0.970 6,000 0.9700 0.00%
2016-10-24 0 0.970 0.920 0.970 0.970 0.970 60,000 58,200 0.9700 0.970 0.920 0.970 0.970 0.970 60,000 0.9700 -2.02%
2016-10-20 0 0.990 0.910 0.990 0.990 0.990 10,000 9,900 0.9900 0.990 0.910 0.990 0.990 0.990 10,000 0.9900 1.02%
2016-10-19 0 0.980 0.910 0.980 0.980 0.980 8,000 7,840 0.9800 0.980 0.910 0.980 0.980 0.980 8,000 0.9800 0.00%
2016-10-18 0 0.980 0.950 0.980 0.980 0.980 100,000 98,000 0.9800 0.980 0.950 0.980 0.980 0.980 100,000 0.9800 6.52%
2016-10-17 0 0.920 0.920 0.960 0.920 0.950 74,000 68,200 0.9216 0.920 0.920 0.960 0.920 0.950 74,000 0.9216 -3.16%
2016-10-14 0 0.950 0.930 0.960 0.950 0.960 124,000 118,700 0.9573 0.950 0.930 0.960 0.950 0.960 124,000 0.9573 0.00%
2016-10-13 0 0.950 0.950 0.970 0.950 0.950 6,000 5,700 0.9500 0.950 0.950 0.970 0.950 0.950 6,000 0.9500 0.00%
2016-10-12 0 0.950 0.950 0.970 0.950 0.950 70,000 66,500 0.9500 0.950 0.950 0.970 0.950 0.950 70,000 0.9500 -2.06%
2016-10-11 0 0.970 0.960 0.990 0.970 0.970 4,010,000 3,889,700 0.9700 0.970 0.960 0.990 0.970 0.970 4,010,000 0.9700 0.00%
2016-10-07 0 0.970 0.970 1.000 - - 0 0 - 0.970 0.970 1.000 - - 0 - 0.00%
2016-10-06 0 0.970 0.940 1.010 0.970 0.970 4,000,000 3,880,000 0.9700 0.970 0.940 1.010 0.970 0.970 4,000,000 0.9700 0.00%
2016-10-05 0 0.970 0.950 0.980 0.970 0.970 32,000 31,040 0.9700 0.970 0.950 0.980 0.970 0.970 32,000 0.9700 -1.02%
2016-10-04 0 0.980 0.980 1.030 0.940 0.990 54,000 52,120 0.9652 0.980 0.980 1.030 0.940 0.990 54,000 0.9652 0.00%
2016-10-03 0 0.980 0.960 0.980 0.980 0.980 6,000 5,880 0.9800 0.980 0.960 0.980 0.980 0.980 6,000 0.9800 0.00%
2016-09-30 0 0.980 0.960 0.980 0.980 0.980 6,000 5,880 0.9800 0.980 0.960 0.980 0.980 0.980 6,000 0.9800 2.08%
2016-09-29 0 0.960 0.960 0.980 - - 0 0 - 0.960 0.960 0.980 - - 0 - 0.00%
2016-09-28 0 0.960 0.940 0.980 - - 0 0 - 0.960 0.940 0.980 - - 0 - 0.00%
2016-09-27 0 0.960 0.960 1.040 - - 0 0 - 0.960 0.960 1.040 - - 0 - 1.05%
2016-09-26 0 0.950 0.930 0.970 - - 0 0 - 0.950 0.930 0.970 - - 0 - 0.00%
2016-09-23 0 0.950 0.950 0.990 0.950 0.950 66,000 62,700 0.9500 0.950 0.950 0.990 0.950 0.950 66,000 0.9500 0.00%
2016-09-22 0 0.950 0.940 0.960 0.930 0.970 128,000 120,560 0.9419 0.950 0.940 0.960 0.930 0.970 128,000 0.9419 -2.06%
2016-09-21 0 0.970 0.950 1.000 0.970 0.970 92,000 89,240 0.9700 0.970 0.950 1.000 0.970 0.970 92,000 0.9700 0.00%
2016-09-20 0 0.970 0.970 0.990 0.970 0.970 230,000 229,700 0.9987 0.970 0.970 0.990 0.970 0.970 230,000 0.9987 -3.00%
2016-09-19 0 1.000 0.970 1.000 1.040 1.040 10,000 10,400 1.0400 1.000 0.970 1.000 1.040 1.040 10,000 1.0400 1.01%
2016-09-15 0 0.990 0.990 1.050 0.970 0.970 2,000 1,940 0.9700 0.990 0.990 1.050 0.970 0.970 2,000 0.9700 0.00%
2016-09-14 0 0.990 0.970 1.050 0.990 0.990 50,000 49,500 0.9900 0.990 0.970 1.050 0.990 0.990 50,000 0.9900 0.00%
2016-09-13 0 0.990 0.970 0.990 - - 0 0 - 0.990 0.970 0.990 - - 0 - 0.00%
2016-09-12 0 0.990 0.970 1.040 - - 0 0 - 0.990 0.970 1.040 - - 0 - 0.00%
2016-09-09 0 0.990 0.970 1.030 - - 0 0 - 0.990 0.970 1.030 - - 0 - 0.00%
2016-09-08 0 0.990 0.970 1.030 0.990 0.990 30,000 29,700 0.9900 0.990 0.970 1.030 0.990 0.990 30,000 0.9900 -1.00%
2016-09-07 0 1.000 0.970 1.030 - - 0 0 - 1.000 0.970 1.030 - - 0 - 0.00%
2016-09-06 0 1.000 1.000 1.040 0.970 0.980 162,000 157,780 0.9740 1.000 1.000 1.040 0.970 0.980 162,000 0.9740 1.01%
2016-09-05 0 0.990 0.970 0.990 0.970 1.000 70,000 69,240 0.9891 0.990 0.970 0.990 0.970 1.000 70,000 0.9891 1.02%
2016-09-02 0 0.980 0.980 0.990 0.960 0.980 136,000 130,920 0.9626 0.980 0.980 0.990 0.960 0.980 136,000 0.9626 -1.01%
2016-09-01 0 0.990 0.970 1.000 0.990 0.990 8,000 7,920 0.9900 0.990 0.970 1.000 0.990 0.990 8,000 0.9900 1.02%
2016-08-31 0 0.980 0.980 1.000 0.980 0.980 72,000 70,560 0.9800 0.980 0.980 1.000 0.980 0.980 72,000 0.9800 -2.00%
2016-08-30 0 1.000 0.990 1.010 1.000 1.000 60,000 60,000 1.0000 1.000 0.990 1.010 1.000 1.000 60,000 1.0000 0.00%
2016-08-29 0 1.000 0.980 1.000 0.980 1.000 74,000 73,380 0.9916 1.000 0.980 1.000 0.980 1.000 74,000 0.9916 2.04%
2016-08-26 0 0.980 0.970 0.990 0.980 0.980 28,000 27,440 0.9800 0.980 0.970 0.990 0.980 0.980 28,000 0.9800 -1.01%
2016-08-25 0 0.990 0.990 1.000 0.990 1.000 82,000 81,240 0.9907 0.990 0.990 1.000 0.990 1.000 82,000 0.9907 0.00%
2016-08-24 0 0.990 0.990 1.010 0.990 1.000 26,000 25,940 0.9977 0.990 0.990 1.010 0.990 1.000 26,000 0.9977 -1.98%
2016-08-23 0 1.010 0.970 1.010 1.010 1.010 16,000 16,160 1.0100 1.010 0.970 1.010 1.010 1.010 16,000 1.0100 -0.98%
2016-08-22 0 1.020 0.980 1.020 1.020 1.020 6,000 6,120 1.0200 1.020 0.980 1.020 1.020 1.020 6,000 1.0200 0.99%
2016-08-19 0 1.010 1.010 1.020 0.990 1.020 106,000 105,420 0.9945 1.010 1.010 1.020 0.990 1.020 106,000 0.9945 0.00%
2016-08-18 0 1.010 1.010 1.090 - - 0 0 - 1.010 1.010 1.090 - - 0 - 0.00%
2016-08-17 0 1.010 0.990 1.060 1.010 1.010 24,000 24,240 1.0100 1.010 0.990 1.060 1.010 1.010 24,000 1.0100 0.00%
2016-08-16 0 1.010 1.010 1.050 1.010 1.050 170,000 173,700 1.0218 1.010 1.010 1.050 1.010 1.050 170,000 1.0218 0.00%
2016-08-15 0 1.010 1.010 1.100 1.010 1.030 58,000 58,980 1.0169 1.010 1.010 1.100 1.010 1.030 58,000 1.0169 -0.98%
2016-08-12 0 1.020 1.020 1.050 1.000 1.000 20,000 20,320 1.0160 1.020 1.020 1.050 1.000 1.000 20,000 1.0160 -2.86%
2016-08-11 0 1.050 1.000 1.100 - - 0 0 - 1.050 1.000 1.100 - - 0 - 0.00%
2016-08-10 0 1.050 1.050 1.100 1.050 1.050 30,000 31,660 1.0553 1.050 1.050 1.100 1.050 1.050 30,000 1.0553 -2.78%
2016-08-09 0 1.080 1.060 1.100 - - 0 0 - 1.080 1.060 1.100 - - 0 - 0.00%
2016-08-08 0 1.080 1.070 1.100 1.080 1.090 22,000 24,000 1.0909 1.080 1.070 1.100 1.080 1.090 22,000 1.0909 0.00%
2016-08-05 0 1.080 1.050 1.120 - - 0 0 - 1.080 1.050 1.120 - - 0 - 0.00%
2016-08-04 0 1.080 1.060 1.140 - - 0 0 - 1.080 1.060 1.140 - - 0 - 0.00%
2016-08-03 0 1.080 1.000 1.130 - - 0 0 - 1.080 1.000 1.130 - - 0 - 0.00%
2016-08-01 0 1.080 1.080 1.120 1.070 1.070 10,000 10,700 1.0700 1.080 1.080 1.120 1.070 1.070 10,000 1.0700 -1.82%
2016-07-29 0 1.100 1.100 1.140 1.100 1.140 46,000 51,520 1.1200 1.100 1.100 1.140 1.100 1.140 46,000 1.1200 -4.35%
2016-07-28 0 1.150 1.100 1.150 1.170 1.170 2,000 2,340 1.1700 1.150 1.100 1.150 1.170 1.170 2,000 1.1700 5.50%
2016-07-27 0 1.090 1.090 1.130 1.090 1.090 10,000 10,900 1.0900 1.090 1.090 1.130 1.090 1.090 10,000 1.0900 -2.68%
2016-07-26 0 1.120 1.080 1.130 1.070 1.140 414,000 460,400 1.1121 1.120 1.080 1.130 1.070 1.140 414,000 1.1121 3.70%
2016-07-25 0 1.080 1.010 1.130 1.080 1.080 12,000 12,960 1.0800 1.080 1.010 1.130 1.080 1.080 12,000 1.0800 0.00%
2016-07-22 0 1.080 1.020 1.170 - - 0 0 - 1.080 1.020 1.170 - - 0 - 0.00%
2016-07-21 0 1.080 1.060 1.150 - - 0 0 - 1.080 1.060 1.150 - - 0 - 0.00%
2016-07-20 0 1.080 1.050 1.160 1.080 1.080 50,000 54,000 1.0800 1.080 1.050 1.160 1.080 1.080 50,000 1.0800 -4.42%
2016-07-19 0 1.130 1.050 1.130 1.080 1.130 18,000 19,540 1.0856 1.130 1.050 1.130 1.080 1.130 18,000 1.0856 4.63%
2016-07-18 0 1.080 1.070 1.130 - - 0 0 - 1.080 1.070 1.130 - - 0 - 0.00%
2016-07-15 0 1.080 1.060 1.120 1.080 1.080 20,000 21,600 1.0800 1.080 1.060 1.120 1.080 1.080 20,000 1.0800 1.89%
2016-07-14 0 1.060 1.060 1.170 - - 0 0 - 1.060 1.060 1.170 - - 0 - 0.00%
2016-07-13 0 1.060 1.060 1.100 1.060 1.060 2,000 2,120 1.0600 1.060 1.060 1.100 1.060 1.060 2,000 1.0600 -3.64%
2016-07-12 0 1.100 1.060 1.200 1.100 1.100 30,000 33,000 1.1000 1.100 1.060 1.200 1.100 1.100 30,000 1.1000 0.00%
2016-07-11 0 1.100 1.080 1.150 1.080 1.100 150,000 164,700 1.0980 1.100 1.080 1.150 1.080 1.100 150,000 1.0980 2.80%
2016-07-08 0 1.070 1.010 1.080 1.070 1.070 20,000 21,400 1.0700 1.070 1.010 1.080 1.070 1.070 20,000 1.0700 -0.93%
2016-07-07 0 1.080 1.050 1.080 1.020 1.090 64,000 67,720 1.0581 1.080 1.050 1.080 1.020 1.090 64,000 1.0581 6.93%
2016-07-06 0 1.010 1.000 1.030 0.970 1.060 220,000 227,200 1.0327 1.010 1.000 1.030 0.970 1.060 220,000 1.0327 6.32%
2016-07-05 0 0.950 0.930 1.000 - - 0 0 - 0.950 0.930 1.000 - - 0 - 0.00%
2016-07-04 0 0.950 0.950 1.000 - - 0 0 - 0.950 0.950 1.000 - - 0 - 1.06%
2016-06-30 0 0.940 0.930 0.940 0.930 0.940 36,000 33,720 0.9367 0.940 0.930 0.940 0.930 0.940 36,000 0.9367 -1.05%
2016-06-29 0 0.950 0.950 0.990 0.950 0.950 18,000 17,100 0.9500 0.950 0.950 0.990 0.950 0.950 18,000 0.9500 0.00%
2016-06-28 0 0.950 0.920 0.950 - - 0 0 - 0.950 0.920 0.950 - - 0 - 0.00%
2016-06-27 0 0.950 0.940 0.950 0.900 0.960 220,000 206,040 0.9365 0.950 0.940 0.950 0.900 0.960 220,000 0.9365 -3.06%
2016-06-24 0 0.980 0.980 1.010 0.980 0.990 90,000 88,420 0.9824 0.980 0.980 1.010 0.980 0.990 90,000 0.9824 -1.01%
2016-06-23 0 0.990 0.990 1.020 - - 0 0 - 0.990 0.990 1.020 - - 0 - 0.00%
2016-06-22 0 0.990 0.990 1.000 0.990 0.990 6,000 5,940 0.9900 0.990 0.990 1.000 0.990 0.990 6,000 0.9900 -1.00%
2016-06-21 0 1.000 0.990 1.000 1.000 1.000 16,000 16,000 1.0000 1.000 0.990 1.000 1.000 1.000 16,000 1.0000 1.01%
2016-06-20 0 0.990 0.990 1.050 0.990 0.990 70,000 69,300 0.9900 0.990 0.990 1.050 0.990 0.990 70,000 0.9900 0.00%
2016-06-17 0 0.990 0.990 1.020 0.990 0.990 10,000 9,900 0.9900 0.990 0.990 1.020 0.990 0.990 10,000 0.9900 0.00%
2016-06-16 0 0.990 0.930 1.050 - - 0 0 - 0.990 0.930 1.050 - - 0 - 0.00%
2016-06-15 0 0.990 0.990 1.030 0.990 1.000 102,000 101,180 0.9920 0.990 0.990 1.030 0.990 1.000 102,000 0.9920 0.00%
2016-06-14 0 0.990 0.970 1.000 - - 0 0 - 0.990 0.970 1.000 - - 0 - 0.00%
2016-06-13 0 0.990 0.930 1.000 0.980 0.990 100,000 98,940 0.9894 0.990 0.930 1.000 0.980 0.990 100,000 0.9894 -1.00%
2016-06-10 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2016-06-08 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - 0.00%
2016-06-07 0 1.000 0.930 1.000 1.000 1.040 22,000 22,400 1.0182 1.000 0.930 1.000 1.000 1.040 22,000 1.0182 9.89%
2016-06-06 0 0.910 0.910 0.980 0.800 0.940 88,000 76,960 0.8745 0.910 0.910 0.980 0.800 0.940 88,000 0.8745 -5.21%
2016-06-03 0 0.960 0.920 1.010 0.920 0.970 24,000 22,980 0.9575 0.960 0.920 1.010 0.920 0.970 24,000 0.9575 -2.04%
2016-06-02 0 0.980 0.950 1.050 - - 0 0 - 0.980 0.950 1.050 - - 0 - 0.00%
2016-06-01 0 0.980 0.980 1.050 - - 0 0 - 0.980 0.980 1.050 - - 0 - 1.03%
2016-05-31 0 0.970 0.970 1.040 - - 0 0 - 0.970 0.970 1.040 - - 0 - 1.04%
2016-05-30 0 0.960 0.960 0.990 0.960 0.960 56,000 53,760 0.9600 0.960 0.960 0.990 0.960 0.960 56,000 0.9600 -4.00%
2016-05-27 0 1.000 0.900 1.040 1.000 1.000 30,000 30,000 1.0000 1.000 0.900 1.040 1.000 1.000 30,000 1.0000 4.17%
2016-05-26 0 0.960 0.910 0.960 - - 0 0 - 0.960 0.910 0.960 - - 0 - 0.00%
2016-05-25 0 0.960 0.960 1.000 - - 0 0 - 0.960 0.960 1.000 - - 0 - 0.00%
2016-05-24 0 0.960 0.850 0.990 - - 0 0 - 0.960 0.850 0.990 - - 0 - 0.00%
2016-05-23 0 0.960 0.960 0.990 0.960 0.980 48,000 46,520 0.9692 0.960 0.960 0.990 0.960 0.980 48,000 0.9692 -4.00%
2016-05-20 0 1.000 0.980 1.000 1.000 1.000 20,000 20,000 1.0000 1.000 0.980 1.000 1.000 1.000 20,000 1.0000 0.00%
2016-05-19 0 1.000 0.970 1.060 1.000 1.000 48,000 48,000 1.0000 1.000 0.970 1.060 1.000 1.000 48,000 1.0000 0.00%
2016-05-18 0 1.000 1.000 1.060 1.000 1.000 118,000 118,000 1.0000 1.000 1.000 1.060 1.000 1.000 118,000 1.0000 -1.96%
2016-05-17 0 1.020 1.000 1.020 - - 0 0 - 1.020 1.000 1.020 - - 0 - 0.00%
2016-05-16 0 1.020 1.000 1.080 1.000 1.020 410,000 410,400 1.0010 1.020 1.000 1.080 1.000 1.020 410,000 1.0010 0.00%
2016-05-13 0 1.020 0.940 1.080 - - 0 0 - 1.020 0.940 1.080 - - 0 - 0.00%
2016-05-12 0 1.020 1.020 1.080 - - 0 0 - 1.020 1.020 1.080 - - 0 - 0.99%
2016-05-11 0 1.010 1.010 1.090 0.990 1.000 34,000 33,860 0.9959 1.010 1.010 1.090 0.990 1.000 34,000 0.9959 0.00%
2016-05-10 0 1.010 0.940 1.010 - - 0 0 - 1.010 0.940 1.010 - - 0 - 0.00%
2016-05-09 0 1.010 1.020 1.050 1.010 1.020 98,000 99,180 1.0120 1.010 1.020 1.050 1.010 1.020 98,000 1.0120 -3.81%
2016-05-06 0 1.050 1.020 1.120 - - 0 0 - 1.050 1.020 1.120 - - 0 - 0.00%
2016-05-05 0 1.050 1.040 1.090 1.040 1.050 30,000 31,260 1.0420 1.050 1.040 1.090 1.040 1.050 30,000 1.0420 -7.08%
2016-05-04 0 1.130 1.040 1.130 - - 0 0 - 1.130 1.040 1.130 - - 0 - 0.00%
2016-05-03 0 1.130 1.060 1.130 - - 0 0 - 1.130 1.060 1.130 - - 0 - -2.59%
2016-04-29 0 1.160 1.080 1.160 1.160 1.160 8,000 9,280 1.1600 1.160 1.080 1.160 1.160 1.160 8,000 1.1600 8.41%
2016-04-28 0 1.070 1.040 1.070 - - 0 0 - 1.070 1.040 1.070 - - 0 - 0.00%
2016-04-27 0 1.070 1.070 1.170 1.040 1.040 2,000 2,080 1.0400 1.070 1.070 1.170 1.040 1.040 2,000 1.0400 -1.83%
2016-04-26 0 1.090 1.020 1.170 - - 0 0 - 1.090 1.020 1.170 - - 0 - 0.00%
2016-04-25 0 1.090 1.020 1.090 1.090 1.090 10,000 10,900 1.0900 1.090 1.020 1.090 1.090 1.090 10,000 1.0900 0.00%
2016-04-22 0 1.090 1.070 1.100 1.070 1.090 42,000 45,320 1.0790 1.090 1.070 1.100 1.070 1.090 42,000 1.0790 0.93%
2016-04-21 0 1.080 1.030 1.130 1.080 1.080 40,000 43,200 1.0800 1.080 1.030 1.130 1.080 1.080 40,000 1.0800 0.00%
2016-04-20 0 1.080 1.060 1.150 1.060 1.080 14,000 15,000 1.0714 1.080 1.060 1.150 1.060 1.080 14,000 1.0714 -1.82%
2016-04-19 0 1.100 1.110 1.120 1.000 1.100 254,000 271,440 1.0687 1.100 1.110 1.120 1.000 1.100 254,000 1.0687 7.84%
2016-04-18 0 1.020 1.020 1.040 1.020 1.020 20,000 20,400 1.0200 1.020 1.020 1.040 1.020 1.020 20,000 1.0200 0.00%
2016-04-15 0 1.020 1.020 1.030 0.990 1.060 342,000 346,920 1.0144 1.020 1.020 1.030 0.990 1.060 342,000 1.0144 -4.67%
2016-04-14 0 1.070 1.050 1.080 1.010 1.070 262,000 273,240 1.0429 1.070 1.050 1.080 1.010 1.070 262,000 1.0429 2.88%
2016-04-13 0 1.040 1.010 1.050 0.980 1.040 606,000 614,240 1.0136 1.040 1.010 1.050 0.980 1.040 606,000 1.0136 8.33%
2016-04-12 0 0.960 0.960 0.980 - - 0 0 - 0.960 0.960 0.980 - - 0 - 2.13%
2016-04-11 0 0.940 0.940 0.980 - - 0 0 - 0.940 0.940 0.980 - - 0 - 0.00%
2016-04-08 0 0.940 0.940 0.980 0.940 0.940 76,000 71,440 0.9400 0.940 0.940 0.980 0.940 0.940 76,000 0.9400 -4.08%
2016-04-07 0 0.980 0.930 0.980 0.990 0.990 6,000 5,940 0.9900 0.980 0.930 0.980 0.990 0.990 6,000 0.9900 4.26%
2016-04-06 0 0.940 0.940 0.990 - - 0 0 - 0.940 0.940 0.990 - - 0 - 1.08%
2016-04-05 0 0.930 0.930 0.990 0.930 0.930 20,000 18,600 0.9300 0.930 0.930 0.990 0.930 0.930 20,000 0.9300 -2.11%
2016-04-01 0 0.950 0.930 1.000 - - 0 0 - 0.950 0.930 1.000 - - 0 - 0.00%
2016-03-31 0 0.950 0.940 0.990 0.920 0.950 134,000 126,720 0.9457 0.950 0.940 0.990 0.920 0.950 134,000 0.9457 -3.06%
2016-03-30 0 0.980 0.950 0.990 - - 0 0 - 0.980 0.950 0.990 - - 0 - 0.00%
2016-03-29 0 0.980 0.940 0.980 0.970 0.980 104,000 101,520 0.9762 0.980 0.940 0.980 0.970 0.980 104,000 0.9762 3.16%
2016-03-24 0 0.950 0.930 0.970 - - 0 0 - 0.950 0.930 0.970 - - 0 - 0.00%
2016-03-23 0 0.950 0.940 0.980 0.950 0.960 222,000 211,040 0.9506 0.950 0.940 0.980 0.950 0.960 222,000 0.9506 -3.06%
2016-03-22 0 0.980 0.930 0.950 0.930 0.980 72,000 68,700 0.9542 0.980 0.930 0.950 0.930 0.980 72,000 0.9542 3.16%
2016-03-21 0 0.950 0.940 0.970 - - 0 0 - 0.950 0.940 0.970 - - 0 - 0.00%
2016-03-18 0 0.950 0.950 0.970 0.930 0.930 10,000 9,300 0.9300 0.950 0.950 0.970 0.930 0.930 10,000 0.9300 0.00%
2016-03-17 0 0.950 0.910 0.950 0.910 0.950 210,000 195,800 0.9324 0.950 0.910 0.950 0.910 0.950 210,000 0.9324 0.00%
2016-03-16 0 0.950 0.920 0.950 0.950 0.950 20,000 19,000 0.9500 0.950 0.920 0.950 0.950 0.950 20,000 0.9500 3.26%
2016-03-15 0 0.920 0.920 0.950 0.920 0.950 120,000 113,180 0.9432 0.920 0.920 0.950 0.920 0.950 120,000 0.9432 -5.15%
2016-03-14 0 0.970 0.940 0.970 0.970 0.990 46,000 44,860 0.9752 0.970 0.940 0.970 0.970 0.990 46,000 0.9752 0.00%
2016-03-11 0 0.970 0.930 1.000 - - 0 0 - 0.970 0.930 1.000 - - 0 - 0.00%
2016-03-10 0 0.970 0.920 1.000 - - 0 0 - 0.970 0.920 1.000 - - 0 - 0.00%
2016-03-09 0 0.970 0.920 1.000 - - 0 0 - 0.970 0.920 1.000 - - 0 - 0.00%
2016-03-08 0 0.970 0.920 1.000 - - 0 0 - 0.970 0.920 1.000 - - 0 - 0.00%
2016-03-07 0 0.970 0.920 0.970 0.970 0.970 126,000 122,220 0.9700 0.970 0.920 0.970 0.970 0.970 126,000 0.9700 0.00%
2016-03-04 0 0.970 0.940 0.970 0.900 1.000 272,000 261,860 0.9627 0.970 0.940 0.970 0.900 1.000 272,000 0.9627 7.78%
2016-03-03 0 0.900 0.900 0.950 0.900 0.900 10,000 9,000 0.9000 0.900 0.900 0.950 0.900 0.900 10,000 0.9000 -5.26%
2016-03-02 0 0.950 0.950 1.010 - - 0 0 - 0.950 0.950 1.010 - - 0 - 0.00%
2016-03-01 0 0.950 0.860 1.010 - - 0 0 - 0.950 0.860 1.010 - - 0 - 0.00%
2016-02-29 0 0.950 0.870 1.040 - - 0 0 - 0.950 0.870 1.040 - - 0 - 0.00%
2016-02-26 0 0.950 0.890 0.950 0.940 0.950 52,000 49,380 0.9496 0.950 0.890 0.950 0.940 0.950 52,000 0.9496 1.06%
2016-02-25 0 0.940 0.940 1.040 0.940 0.950 30,000 28,280 0.9427 0.940 0.940 1.040 0.940 0.950 30,000 0.9427 -3.09%
2016-02-24 0 0.970 0.950 0.970 0.980 0.980 20,000 19,600 0.9800 0.970 0.950 0.970 0.980 0.980 20,000 0.9800 -2.02%
2016-02-23 0 0.990 0.960 0.990 0.990 0.990 20,000 19,800 0.9900 0.990 0.960 0.990 0.990 0.990 20,000 0.9900 0.00%
2016-02-22 0 0.990 0.960 0.990 0.950 0.990 116,000 114,040 0.9831 0.990 0.960 0.990 0.950 0.990 116,000 0.9831 0.00%
2016-02-19 0 0.990 0.950 1.050 - - 0 0 - 0.990 0.950 1.050 - - 0 - 0.00%
2016-02-18 0 0.990 0.960 1.010 0.990 0.990 6,000 5,940 0.9900 0.990 0.960 1.010 0.990 0.990 6,000 0.9900 0.00%
2016-02-17 0 0.990 0.950 1.000 0.950 1.010 250,000 245,880 0.9835 0.990 0.950 1.000 0.950 1.010 250,000 0.9835 4.21%
2016-02-16 0 0.950 0.950 1.010 0.940 0.940 4,000 3,760 0.9400 0.950 0.950 1.010 0.940 0.940 4,000 0.9400 1.06%
2016-02-15 0 0.940 0.940 1.040 - - 0 0 - 0.940 0.940 1.040 - - 0 - 2.17%
2016-02-12 0 0.920 0.920 1.040 0.920 0.920 2,000 1,840 0.9200 0.920 0.920 1.040 0.920 0.920 2,000 0.9200 0.00%
2016-02-11 0 0.920 0.920 0.980 0.920 0.960 282,000 265,400 0.9411 0.920 0.920 0.980 0.920 0.960 282,000 0.9411 -11.54%
2016-02-05 0 1.040 0.990 1.040 1.040 1.040 8,000 8,320 1.0400 1.040 0.990 1.040 1.040 1.040 8,000 1.0400 6.12%
2016-02-04 0 0.980 0.980 1.040 - - 0 0 - 0.980 0.980 1.040 - - 0 - 2.08%
2016-02-03 0 0.960 0.960 1.050 0.950 0.950 40,000 38,000 0.9500 0.960 0.960 1.050 0.950 0.950 40,000 0.9500 -1.03%
2016-02-02 0 0.970 0.940 1.040 - - 0 0 - 0.970 0.940 1.040 - - 0 - 0.00%
2016-02-01 0 0.970 0.870 1.040 - - 0 0 - 0.970 0.870 1.040 - - 0 - 0.00%
2016-01-29 0 0.970 0.950 1.010 - - 0 0 - 0.970 0.950 1.010 - - 0 - 0.00%
2016-01-28 0 0.970 0.930 0.990 0.970 0.990 42,000 41,220 0.9814 0.970 0.930 0.990 0.970 0.990 42,000 0.9814 -3.00%
2016-01-27 0 1.000 0.980 1.000 0.980 1.000 90,000 89,300 0.9922 1.000 0.980 1.000 0.980 1.000 90,000 0.9922 -3.85%
2016-01-26 0 1.040 0.980 1.040 - - 0 0 - 1.040 0.980 1.040 - - 0 - 0.00%
2016-01-25 0 1.040 1.010 1.040 1.000 1.040 74,000 75,120 1.0151 1.040 1.010 1.040 1.000 1.040 74,000 1.0151 5.05%
2016-01-22 0 0.990 0.970 1.030 0.960 0.990 86,000 83,620 0.9723 0.990 0.970 1.030 0.960 0.990 86,000 0.9723 2.06%
2016-01-21 0 0.970 0.960 0.980 0.970 1.010 356,000 349,880 0.9828 0.970 0.960 0.980 0.970 1.010 356,000 0.9828 -1.02%
2016-01-20 0 0.980 0.980 1.040 0.970 0.970 110,000 106,700 0.9700 0.980 0.980 1.040 0.970 0.970 110,000 0.9700 1.03%
2016-01-19 0 0.970 0.970 1.020 0.960 0.980 180,000 174,380 0.9688 0.970 0.970 1.020 0.960 0.980 180,000 0.9688 -1.02%
2016-01-18 0 0.980 0.990 1.020 0.970 0.990 34,000 33,360 0.9812 0.980 0.990 1.020 0.970 0.990 34,000 0.9812 -1.01%
2016-01-15 0 0.990 0.990 1.050 0.980 0.990 106,000 104,040 0.9815 0.990 0.990 1.050 0.980 0.990 106,000 0.9815 1.02%
2016-01-14 0 0.980 0.980 1.050 0.980 1.010 40,000 40,040 1.0010 0.980 0.980 1.050 0.980 1.010 40,000 1.0010 -2.00%
2016-01-13 0 1.000 0.980 1.050 1.000 1.010 242,000 242,180 1.0007 1.000 0.980 1.050 1.000 1.010 242,000 1.0007 -3.85%
2016-01-12 0 1.040 0.950 1.040 - - 0 0 - 1.040 0.950 1.040 - - 0 - 0.00%
2016-01-11 0 1.040 0.970 1.040 - - 0 0 - 1.040 0.970 1.040 - - 0 - -0.95%
2016-01-08 0 1.050 1.000 1.050 1.040 1.050 52,000 54,500 1.0481 1.050 1.000 1.050 1.040 1.050 52,000 1.0481 1.94%
2016-01-07 0 1.030 1.010 1.040 1.020 1.030 138,000 141,260 1.0236 1.030 1.010 1.040 1.020 1.030 138,000 1.0236 -1.90%
2016-01-06 0 1.050 1.030 1.060 1.010 1.050 162,000 167,040 1.0311 1.050 1.030 1.060 1.010 1.050 162,000 1.0311 -0.94%
2016-01-05 0 1.060 1.030 1.100 1.060 1.060 18,000 19,080 1.0600 1.060 1.030 1.100 1.060 1.060 18,000 1.0600 -3.64%
2016-01-04 0 1.100 1.060 1.140 - - 0 0 - 1.100 1.060 1.140 - - 0 - 0.00%
2015-12-31 0 1.100 1.050 1.140 - - 0 0 - 1.100 1.050 1.140 - - 0 - 0.00%
2015-12-30 0 1.100 1.060 1.150 - - 0 0 - 1.100 1.060 1.150 - - 0 - 0.00%
2015-12-29 0 1.100 1.060 1.160 - - 0 0 - 1.100 1.060 1.160 - - 0 - 0.00%
2015-12-28 0 1.100 1.090 1.110 1.090 1.100 16,000 17,500 1.0938 1.100 1.090 1.110 1.090 1.100 16,000 1.0938 1.85%
2015-12-24 0 1.080 1.060 1.120 1.060 1.130 64,000 68,660 1.0728 1.080 1.060 1.120 1.060 1.130 64,000 1.0728 0.00%
2015-12-23 0 1.080 1.060 1.150 - - 0 0 - 1.080 1.060 1.150 - - 0 - 0.00%
2015-12-22 0 1.080 1.060 1.150 1.080 1.080 20,000 21,600 1.0800 1.080 1.060 1.150 1.080 1.080 20,000 1.0800 0.00%
2015-12-21 0 1.080 1.080 1.150 1.060 1.080 32,000 33,960 1.0613 1.080 1.080 1.150 1.060 1.080 32,000 1.0613 0.00%
2015-12-18 0 1.080 1.080 1.150 1.070 1.070 26,000 27,820 1.0700 1.080 1.080 1.150 1.070 1.070 26,000 1.0700 0.00%
2015-12-17 0 1.080 1.080 1.160 1.050 1.070 70,000 74,900 1.0700 1.080 1.080 1.160 1.050 1.070 70,000 1.0700 0.93%
2015-12-16 0 1.070 1.060 1.100 1.060 1.070 6,000 6,380 1.0633 1.070 1.060 1.100 1.060 1.070 6,000 1.0633 1.90%
2015-12-15 0 1.050 1.050 1.060 1.050 1.090 114,000 121,700 1.0675 1.050 1.050 1.060 1.050 1.090 114,000 1.0675 -4.55%
2015-12-14 0 1.100 1.060 1.100 - - 0 0 - 1.100 1.060 1.100 - - 0 - -0.90%
2015-12-11 0 1.110 1.070 1.110 1.110 1.110 130,000 144,300 1.1100 1.110 1.070 1.110 1.110 1.110 130,000 1.1100 4.72%
2015-12-10 0 1.060 1.060 1.100 1.060 1.080 118,000 126,300 1.0703 1.060 1.060 1.100 1.060 1.080 118,000 1.0703 -5.36%
2015-12-09 0 1.120 1.090 1.140 1.070 1.130 170,000 184,460 1.0851 1.120 1.090 1.140 1.070 1.130 170,000 1.0851 -0.88%
2015-12-08 0 1.130 1.130 1.160 1.060 1.160 118,000 127,020 1.0764 1.130 1.130 1.160 1.060 1.160 118,000 1.0764 0.00%
2015-12-07 0 1.130 1.060 1.170 - - 0 0 - 1.130 1.060 1.170 - - 0 - 0.00%
2015-12-04 0 1.130 1.090 1.130 1.120 1.130 30,000 33,760 1.1253 1.130 1.090 1.130 1.120 1.130 30,000 1.1253 4.63%
2015-12-03 0 1.080 1.080 1.140 - - 0 0 - 1.080 1.080 1.140 - - 0 - 0.93%
2015-12-02 0 1.070 1.070 1.140 1.060 1.070 50,000 53,040 1.0608 1.070 1.070 1.140 1.060 1.070 50,000 1.0608 -0.93%
2015-12-01 0 1.080 1.080 1.140 1.070 1.080 82,000 87,780 1.0705 1.080 1.080 1.140 1.070 1.080 82,000 1.0705 0.93%
2015-11-30 0 1.070 1.050 1.150 - - 0 0 - 1.070 1.050 1.150 - - 0 - 0.00%
2015-11-27 0 1.070 1.070 1.100 1.030 1.040 100,000 103,040 1.0304 1.070 1.070 1.100 1.030 1.040 100,000 1.0304 -0.93%
2015-11-26 0 1.080 1.080 1.100 1.050 1.100 96,000 102,560 1.0683 1.080 1.080 1.100 1.050 1.100 96,000 1.0683 -1.82%
2015-11-25 0 1.100 1.080 1.160 - - 0 0 - 1.100 1.080 1.160 - - 0 - 0.00%
2015-11-24 0 1.100 1.080 1.100 1.060 1.100 202,000 220,820 1.0932 1.100 1.080 1.100 1.060 1.100 202,000 1.0932 1.85%
2015-11-23 0 1.080 1.080 1.120 1.050 1.070 22,000 23,140 1.0518 1.080 1.080 1.120 1.050 1.070 22,000 1.0518 -1.82%
2015-11-20 0 1.100 1.100 1.140 1.050 1.100 42,000 44,260 1.0538 1.100 1.100 1.140 1.050 1.100 42,000 1.0538 -3.51%
2015-11-19 0 1.140 1.090 1.140 1.080 1.140 34,000 37,540 1.1041 1.140 1.090 1.140 1.080 1.140 34,000 1.1041 2.70%
2015-11-18 0 1.110 1.070 1.140 - - 0 0 - 1.110 1.070 1.140 - - 0 - 0.00%
2015-11-17 0 1.110 1.070 1.140 - - 0 0 - 1.110 1.070 1.140 - - 0 - 0.00%
2015-11-16 0 1.110 1.070 1.140 - - 0 0 - 1.110 1.070 1.140 - - 0 - 0.00%
2015-11-13 0 1.110 1.060 1.150 - - 0 0 - 1.110 1.060 1.150 - - 0 - 0.00%
2015-11-12 0 1.110 1.070 1.140 - - 0 0 - 1.110 1.070 1.140 - - 0 - 0.00%
2015-11-11 0 1.110 1.110 1.170 1.110 1.110 42,000 46,620 1.1100 1.110 1.110 1.170 1.110 1.110 42,000 1.1100 -1.77%
2015-11-10 0 1.130 1.110 1.130 1.100 1.150 484,000 537,360 1.1102 1.130 1.110 1.130 1.100 1.150 484,000 1.1102 -4.24%
2015-11-09 0 1.180 1.140 1.190 - - 0 0 - 1.180 1.140 1.190 - - 0 - 0.00%
2015-11-06 0 1.180 1.180 1.200 - - 0 0 - 1.180 1.180 1.200 - - 0 - 2.61%
2015-11-05 0 1.150 1.150 1.200 - - 0 0 - 1.150 1.150 1.200 - - 0 - 0.00%
2015-11-04 0 1.150 1.150 1.220 - - 0 0 - 1.150 1.150 1.220 - - 0 - 0.00%
2015-11-03 0 1.150 1.140 1.150 1.150 1.150 58,000 66,700 1.1500 1.150 1.140 1.150 1.150 1.150 58,000 1.1500 -1.71%
2015-11-02 0 1.170 1.150 1.170 - - 0 0 - 1.170 1.150 1.170 - - 0 - 0.00%
2015-10-30 0 1.170 1.140 1.260 1.170 1.170 70,000 81,900 1.1700 1.170 1.140 1.260 1.170 1.170 70,000 1.1700 0.00%
2015-10-29 0 1.170 1.160 1.190 1.170 1.170 20,000 23,400 1.1700 1.170 1.160 1.190 1.170 1.170 20,000 1.1700 -1.68%
2015-10-28 0 1.190 1.150 1.190 - - 0 0 - 1.190 1.150 1.190 - - 0 - 0.00%
2015-10-27 0 1.190 1.170 1.190 - - 0 0 - 1.190 1.170 1.190 - - 0 - 0.00%
2015-10-26 0 1.190 1.190 1.200 1.180 1.180 10,000 11,800 1.1800 1.190 1.190 1.200 1.180 1.180 10,000 1.1800 -0.83%
2015-10-23 0 1.200 1.190 1.250 1.170 1.200 248,000 295,660 1.1922 1.200 1.190 1.250 1.170 1.200 248,000 1.1922 3.45%
2015-10-22 0 1.160 1.160 1.200 - - 0 0 - 1.160 1.160 1.200 - - 0 - 0.00%
2015-10-20 0 1.160 1.150 1.200 - - 0 0 - 1.160 1.150 1.200 - - 0 - 0.00%
2015-10-19 0 1.160 1.140 1.240 - - 0 0 - 1.160 1.140 1.240 - - 0 - 0.00%
2015-10-16 0 1.160 1.150 1.200 1.160 1.160 38,000 44,080 1.1600 1.160 1.150 1.200 1.160 1.160 38,000 1.1600 0.87%
2015-10-15 0 1.150 1.150 1.190 1.140 1.190 32,000 36,780 1.1494 1.150 1.150 1.190 1.140 1.190 32,000 1.1494 -2.54%
2015-10-14 0 1.180 1.140 1.190 1.180 1.180 10,000 11,800 1.1800 1.180 1.140 1.190 1.180 1.180 10,000 1.1800 0.00%
2015-10-13 0 1.180 1.140 1.190 1.180 1.180 10,000 11,800 1.1800 1.180 1.140 1.190 1.180 1.180 10,000 1.1800 0.00%
2015-10-12 0 1.180 1.160 1.180 1.180 1.180 28,000 33,040 1.1800 1.180 1.160 1.180 1.180 1.180 28,000 1.1800 1.72%
2015-10-09 0 1.160 1.160 1.210 1.160 1.160 16,000 18,560 1.1600 1.160 1.160 1.210 1.160 1.160 16,000 1.1600 -1.69%
2015-10-08 0 1.180 1.070 1.180 - - 0 0 - 1.180 1.070 1.180 - - 0 - -0.84%
2015-10-07 0 1.190 1.170 1.200 1.160 1.200 138,000 162,840 1.1800 1.190 1.170 1.200 1.160 1.200 138,000 1.1800 2.59%
2015-10-06 0 1.160 1.050 1.180 - - 0 0 - 1.160 1.050 1.180 - - 0 - 0.00%
2015-10-05 0 1.160 1.130 1.180 1.150 1.190 56,000 65,460 1.1689 1.160 1.130 1.180 1.150 1.190 56,000 1.1689 1.75%
2015-10-02 0 1.140 1.110 1.150 - - 0 0 - 1.140 1.110 1.150 - - 0 - 0.00%
2015-09-30 0 1.140 1.120 1.150 1.120 1.140 38,000 43,040 1.1326 1.140 1.120 1.150 1.120 1.140 38,000 1.1326 1.79%
2015-09-29 0 1.120 1.100 1.140 1.080 1.150 254,000 280,400 1.1039 1.120 1.100 1.140 1.080 1.150 254,000 1.1039 2.75%
2015-09-25 0 1.090 0.970 1.100 - - 0 0 - 1.090 0.970 1.100 - - 0 - 0.00%
2015-09-24 0 1.090 1.010 1.100 - - 0 0 - 1.090 1.010 1.100 - - 0 - 0.00%
2015-09-23 0 1.090 0.990 1.090 1.090 1.090 10,000 10,900 1.0900 1.090 0.990 1.090 1.090 1.090 10,000 1.0900 -0.91%
2015-09-22 0 1.100 1.060 1.110 1.100 1.110 30,000 33,280 1.1093 1.100 1.060 1.110 1.100 1.110 30,000 1.1093 0.92%
2015-09-21 0 1.090 1.070 1.140 - - 0 0 - 1.090 1.070 1.140 - - 0 - 0.00%
2015-09-18 0 1.090 1.060 1.160 1.090 1.090 48,000 52,740 1.0988 1.090 1.060 1.160 1.090 1.090 48,000 1.0988 4.81%
2015-09-17 0 1.040 1.040 1.170 1.030 1.040 24,000 24,780 1.0325 1.040 1.040 1.170 1.030 1.040 24,000 1.0325 -8.77%
2015-09-16 0 1.140 1.050 1.140 1.110 1.150 24,000 26,920 1.1217 1.140 1.050 1.140 1.110 1.150 24,000 1.1217 11.76%
2015-09-15 0 1.020 1.020 1.140 1.010 1.020 30,000 30,320 1.0107 1.020 1.020 1.140 1.010 1.020 30,000 1.0107 -1.92%
2015-09-14 0 1.040 1.040 1.120 1.000 1.000 4,000 4,000 1.0000 1.040 1.040 1.120 1.000 1.000 4,000 1.0000 -1.89%
2015-09-11 0 1.060 1.010 1.100 1.060 1.060 10,000 10,600 1.0600 1.060 1.010 1.100 1.060 1.060 10,000 1.0600 0.95%
2015-09-10 0 1.050 1.010 1.130 - - 0 0 - 1.050 1.010 1.130 - - 0 - 0.00%
2015-09-09 0 1.050 1.050 1.100 1.050 1.050 10,000 10,500 1.0500 1.050 1.050 1.100 1.050 1.050 10,000 1.0500 0.96%
2015-09-08 0 1.040 1.040 1.050 1.030 1.060 68,000 71,040 1.0447 1.040 1.040 1.050 1.030 1.060 68,000 1.0447 4.00%
2015-09-07 0 1.000 1.000 1.060 1.000 1.010 48,000 48,060 1.0013 1.000 1.000 1.060 1.000 1.010 48,000 1.0013 1.01%
2015-09-04 0 0.990 0.990 1.060 0.970 1.010 62,000 61,060 0.9848 0.990 0.990 1.060 0.970 1.010 62,000 0.9848 -6.60%
2015-09-02 0 1.060 1.050 1.060 1.040 1.060 84,000 88,280 1.0510 1.060 1.050 1.060 1.040 1.060 84,000 1.0510 0.95%
2015-09-01 0 1.050 1.040 1.070 1.030 1.150 244,000 260,520 1.0677 1.050 1.040 1.070 1.030 1.150 244,000 1.0677 -10.26%
2015-08-31 0 1.170 1.080 1.170 - - 0 0 - 1.170 1.080 1.170 - - 0 - -0.85%
2015-08-28 0 1.180 1.070 1.180 1.070 1.200 86,000 101,240 1.1772 1.180 1.070 1.180 1.070 1.200 86,000 1.1772 2.61%
2015-08-27 0 1.150 1.050 1.150 1.050 1.150 254,000 267,740 1.0541 1.150 1.050 1.150 1.050 1.150 254,000 1.0541 9.52%
2015-08-26 0 1.050 1.010 1.100 1.000 1.050 410,000 417,180 1.0175 1.050 1.010 1.100 1.000 1.050 410,000 1.0175 8.25%
2015-08-25 0 0.970 0.970 1.000 0.970 1.140 688,000 697,320 1.0135 0.970 0.970 1.000 0.970 1.140 688,000 1.0135 -10.19%
2015-08-24 0 1.080 1.060 1.110 1.080 1.170 338,000 376,580 1.1141 1.080 1.060 1.110 1.080 1.170 338,000 1.1141 -10.00%
2015-08-21 0 1.200 1.200 1.240 1.170 1.330 930,000 1,138,500 1.2242 1.200 1.200 1.240 1.170 1.330 930,000 1.2242 -9.77%
2015-08-20 0 1.330 1.240 1.330 1.230 1.360 984,000 1,305,460 1.3267 1.330 1.240 1.330 1.230 1.360 984,000 1.3267 2.31%
2015-08-19 0 1.300 1.250 1.300 1.270 1.320 154,000 198,120 1.2865 1.300 1.250 1.300 1.270 1.320 154,000 1.2865 -1.52%
2015-08-18 0 1.320 1.280 1.370 1.320 1.320 4,000 5,280 1.3200 1.320 1.280 1.370 1.320 1.320 4,000 1.3200 1.54%
2015-08-17 0 1.300 1.300 1.390 1.300 1.330 136,000 178,100 1.3096 1.300 1.300 1.390 1.300 1.330 136,000 1.3096 -2.26%
2015-08-14 0 1.330 1.300 1.380 1.300 1.330 28,000 37,060 1.3236 1.330 1.300 1.380 1.300 1.330 28,000 1.3236 -0.75%
2015-08-13 0 1.340 1.320 1.360 1.340 1.360 74,000 100,040 1.3519 1.340 1.320 1.360 1.340 1.360 74,000 1.3519 1.52%
2015-08-12 0 1.320 1.320 1.360 1.300 1.400 124,000 164,420 1.3260 1.320 1.320 1.360 1.300 1.400 124,000 1.3260 -5.71%
2015-08-11 0 1.400 1.390 1.420 1.400 1.400 96,000 134,400 1.4000 1.400 1.390 1.420 1.400 1.400 96,000 1.4000 0.00%
2015-08-10 0 1.400 1.380 1.410 1.400 1.400 50,000 70,000 1.4000 1.400 1.380 1.410 1.400 1.400 50,000 1.4000 0.00%
2015-08-07 0 1.400 1.350 1.400 1.360 1.410 50,000 68,900 1.3780 1.400 1.350 1.400 1.360 1.410 50,000 1.3780 1.45%
2015-08-06 0 1.380 1.360 1.400 1.380 1.380 16,000 22,080 1.3800 1.380 1.360 1.400 1.380 1.380 16,000 1.3800 2.22%
2015-08-05 0 1.350 1.350 1.400 1.340 1.440 62,000 87,680 1.4142 1.350 1.350 1.400 1.340 1.440 62,000 1.4142 -2.17%
2015-08-04 0 1.380 1.380 1.390 1.350 1.390 90,000 124,580 1.3842 1.380 1.380 1.390 1.350 1.390 90,000 1.3842 -1.43%
2015-08-03 0 1.400 1.350 1.400 1.330 1.430 288,000 392,100 1.3615 1.400 1.350 1.400 1.330 1.430 288,000 1.3615 -2.10%
2015-07-31 0 1.430 1.410 1.440 1.400 1.460 74,000 105,280 1.4227 1.430 1.410 1.440 1.400 1.460 74,000 1.4227 -0.69%
2015-07-30 0 1.440 1.360 1.450 - - 0 0 - 1.440 1.360 1.450 - - 0 - 0.00%
2015-07-29 0 1.440 1.340 1.460 1.440 1.460 100,000 144,600 1.4460 1.440 1.340 1.460 1.440 1.460 100,000 1.4460 2.86%
2015-07-28 0 1.400 1.280 1.400 1.410 1.440 180,000 256,800 1.4267 1.400 1.280 1.400 1.410 1.440 180,000 1.4267 6.06%
2015-07-27 0 1.320 1.310 1.390 1.320 1.420 550,000 758,220 1.3786 1.320 1.310 1.390 1.320 1.420 550,000 1.3786 -8.97%
2015-07-24 0 1.450 1.450 1.490 1.450 1.450 70,000 101,500 1.4500 1.450 1.450 1.490 1.450 1.450 70,000 1.4500 0.00%
2015-07-23 0 1.450 1.410 1.450 1.450 1.450 24,000 34,800 1.4500 1.450 1.410 1.450 1.450 1.450 24,000 1.4500 0.00%
2015-07-22 0 1.450 1.450 1.460 1.400 1.500 172,000 245,320 1.4263 1.450 1.450 1.460 1.400 1.500 172,000 1.4263 -3.33%
2015-07-21 0 1.500 1.500 1.510 1.400 1.520 492,350 707,965 1.4379 1.500 1.500 1.510 1.400 1.520 492,350 1.4379 7.14%
2015-07-20 0 1.400 1.380 1.400 1.260 1.450 368,000 514,860 1.3991 1.400 1.380 1.400 1.260 1.450 368,000 1.3991 7.69%
2015-07-17 0 1.300 1.300 1.360 1.290 1.320 490,000 636,060 1.2981 1.300 1.300 1.360 1.290 1.320 490,000 1.2981 -2.99%
2015-07-16 0 1.340 1.280 1.350 1.320 1.390 524,000 708,960 1.3530 1.340 1.280 1.350 1.320 1.390 524,000 1.3530 0.00%
2015-07-15 0 1.340 1.310 1.350 1.250 1.350 822,000 1,066,640 1.2976 1.340 1.310 1.350 1.250 1.350 822,000 1.2976 2.29%
2015-07-14 0 1.310 1.300 1.320 1.230 1.400 764,000 984,680 1.2888 1.310 1.300 1.320 1.230 1.400 764,000 1.2888 -5.76%
2015-07-13 0 1.390 1.310 1.390 1.300 1.390 124,000 163,820 1.3211 1.390 1.310 1.390 1.300 1.390 124,000 1.3211 6.11%
2015-07-10 0 1.310 1.280 1.320 1.250 1.390 1,746,000 2,281,620 1.3068 1.310 1.280 1.320 1.250 1.390 1,746,000 1.3068 6.50%
2015-07-09 0 1.230 1.220 1.230 1.200 1.280 1,416,000 1,740,140 1.2289 1.230 1.220 1.230 1.200 1.280 1,416,000 1.2289 17.14%
2015-07-08 0 1.050 1.050 1.140 1.040 1.170 1,352,000 1,492,520 1.1039 1.050 1.050 1.140 1.040 1.170 1,352,000 1.1039 -13.93%
2015-07-07 0 1.220 1.220 1.240 1.210 1.320 614,000 769,720 1.2536 1.220 1.220 1.240 1.210 1.320 614,000 1.2536 -5.43%
2015-07-06 0 1.290 1.290 1.320 1.210 1.490 1,572,000 2,033,320 1.2935 1.290 1.290 1.320 1.210 1.490 1,572,000 1.2935 -18.35%
2015-07-03 0 1.580 1.540 1.600 1.580 1.700 318,000 523,220 1.6453 1.580 1.540 1.600 1.580 1.700 318,000 1.6453 -10.23%
2015-07-02 0 1.760 1.750 1.870 1.750 1.770 112,000 197,100 1.7598 1.760 1.750 1.870 1.750 1.770 112,000 1.7598 0.57%
2015-06-30 0 1.750 1.730 1.750 1.660 1.790 164,000 279,560 1.7046 1.750 1.730 1.750 1.660 1.790 164,000 1.7046 2.94%
2015-06-29 0 1.700 1.700 1.720 1.670 1.900 156,000 266,960 1.7113 1.700 1.700 1.720 1.670 1.900 156,000 1.7113 -5.56%
2015-06-26 0 1.800 1.790 1.800 1.790 1.850 160,000 291,280 1.8205 1.800 1.790 1.800 1.790 1.850 160,000 1.8205 -4.76%
2015-06-25 0 1.890 1.850 1.890 1.870 1.900 130,000 244,560 1.8812 1.890 1.850 1.890 1.870 1.900 130,000 1.8812 -0.53%
2015-06-24 0 1.900 1.860 1.900 1.910 1.920 112,000 213,980 1.9105 1.900 1.860 1.900 1.910 1.920 112,000 1.9105 0.00%
2015-06-23 0 1.900 1.900 1.910 1.900 1.980 278,050 534,792 1.9234 1.900 1.900 1.910 1.900 1.980 278,050 1.9234 1.06%
2015-06-22 0 1.880 1.820 1.890 1.850 1.890 314,000 584,280 1.8608 1.880 1.820 1.890 1.850 1.890 314,000 1.8608 1.62%
2015-06-19 0 1.850 1.840 1.900 1.840 1.910 592,000 1,103,060 1.8633 1.850 1.840 1.900 1.840 1.910 592,000 1.8633 1.09%
2015-06-18 0 1.830 1.830 1.890 1.810 1.890 248,000 466,160 1.8797 1.830 1.830 1.890 1.810 1.890 248,000 1.8797 -3.68%
2015-06-17 0 1.900 1.830 1.900 1.810 1.930 348,000 645,320 1.8544 1.900 1.830 1.900 1.810 1.930 348,000 1.8544 7.95%
2015-06-16 0 1.760 1.750 1.820 1.760 1.780 214,000 380,940 1.7801 1.760 1.750 1.820 1.760 1.780 214,000 1.7801 -4.86%
2015-06-15 0 1.850 1.850 1.870 1.710 1.950 380,000 706,500 1.8592 1.850 1.850 1.870 1.710 1.950 380,000 1.8592 -2.63%
2015-06-12 0 1.900 1.870 1.900 1.840 1.960 894,000 1,681,600 1.8810 1.900 1.870 1.900 1.840 1.960 894,000 1.8810 2.15%
2015-06-11 0 1.860 1.840 1.870 1.740 1.860 194,000 350,980 1.8092 1.860 1.840 1.870 1.740 1.860 194,000 1.8092 6.29%
2015-06-10 0 1.750 1.710 1.750 1.610 1.840 976,000 1,708,580 1.7506 1.750 1.710 1.750 1.610 1.840 976,000 1.7506 -2.78%
2015-06-09 0 1.800 1.800 1.840 1.800 2.000 1,056,000 1,961,840 1.8578 1.800 1.800 1.840 1.800 2.000 1,056,000 1.8578 -7.22%
2015-06-08 0 1.940 1.940 1.960 1.910 2.000 692,000 1,353,380 1.9558 1.940 1.940 1.960 1.910 2.000 692,000 1.9558 -0.51%
2015-06-05 0 1.950 1.950 1.990 1.900 2.040 782,000 1,542,720 1.9728 1.950 1.950 1.990 1.900 2.040 782,000 1.9728 -1.52%
2015-06-04 0 1.980 1.970 2.000 1.880 2.060 674,000 1,316,500 1.9533 1.980 1.970 2.000 1.880 2.060 674,000 1.9533 2.59%
2015-06-03 0 1.930 1.920 1.970 1.920 2.060 2,586,000 5,130,540 1.9840 1.930 1.920 1.970 1.920 2.060 2,586,000 1.9840 -7.66%
2015-06-02 0 2.090 2.090 2.100 2.070 2.240 2,238,000 4,752,880 2.1237 2.090 2.090 2.100 2.070 2.240 2,238,000 2.1237 -2.79%
2015-06-01 0 2.150 2.140 2.160 1.900 2.280 8,149,600 17,056,779 2.0930 2.150 2.140 2.160 1.900 2.280 8,149,600 2.0930 14.97%
2015-05-29 0 1.870 1.830 1.870 1.730 1.950 1,906,000 3,560,400 1.8680 1.870 1.830 1.870 1.730 1.950 1,906,000 1.8680 8.09%
2015-05-28 0 1.730 1.730 1.790 1.720 1.890 1,916,000 3,472,560 1.8124 1.730 1.730 1.790 1.720 1.890 1,916,000 1.8124 -5.46%
2015-05-27 0 1.830 1.820 1.850 1.620 1.890 3,206,500 5,604,080 1.7477 1.830 1.820 1.850 1.620 1.890 3,206,500 1.7477 8.93%
2015-05-26 0 1.680 1.660 1.680 1.600 1.700 1,374,000 2,269,600 1.6518 1.680 1.660 1.680 1.600 1.700 1,374,000 1.6518 5.00%
2015-05-22 0 1.600 1.590 1.600 1.570 1.650 432,000 692,680 1.6034 1.600 1.590 1.600 1.570 1.650 432,000 1.6034 -1.84%
2015-05-21 0 1.630 1.580 1.630 1.600 1.650 544,000 886,360 1.6293 1.630 1.580 1.630 1.600 1.650 544,000 1.6293 0.00%
2015-05-20 0 1.630 1.610 1.640 1.590 1.650 1,062,000 1,727,080 1.6263 1.630 1.610 1.640 1.590 1.650 1,062,000 1.6263 3.82%
2015-05-19 0 1.570 1.570 1.610 1.540 1.620 748,000 1,180,920 1.5788 1.570 1.570 1.610 1.540 1.620 748,000 1.5788 2.61%
2015-05-18 0 1.530 1.510 1.550 1.520 1.550 342,000 526,080 1.5382 1.530 1.510 1.550 1.520 1.550 342,000 1.5382 -1.29%
2015-05-15 0 1.550 1.540 1.570 1.540 1.550 94,000 145,560 1.5485 1.550 1.540 1.570 1.540 1.550 94,000 1.5485 0.00%
2015-05-14 0 1.550 1.550 1.580 1.540 1.590 220,000 344,100 1.5641 1.550 1.550 1.580 1.540 1.590 220,000 1.5641 -2.52%
2015-05-13 0 1.590 1.580 1.600 1.520 1.650 406,200 648,014 1.5953 1.590 1.580 1.600 1.520 1.650 406,200 1.5953 3.25%
2015-05-12 0 1.540 1.540 1.580 1.540 1.590 42,000 65,680 1.5638 1.540 1.540 1.580 1.540 1.590 42,000 1.5638 -3.75%
2015-05-11 0 1.600 1.600 1.670 1.560 1.610 176,000 277,660 1.5776 1.600 1.600 1.670 1.560 1.610 176,000 1.5776 3.23%
2015-05-08 0 1.550 1.540 1.590 1.550 1.610 50,000 78,120 1.5624 1.550 1.540 1.590 1.550 1.610 50,000 1.5624 1.97%
2015-05-07 0 1.520 1.520 1.560 1.520 1.540 22,000 33,740 1.5336 1.520 1.520 1.560 1.520 1.540 22,000 1.5336 -7.32%
2015-05-06 0 1.640 1.640 1.660 1.560 1.700 538,000 882,100 1.6396 1.640 1.640 1.660 1.560 1.700 538,000 1.6396 -1.20%
2015-05-05 0 1.660 1.610 1.660 - - 0 0 - 1.660 1.610 1.660 - - 0 - -0.60%
2015-05-04 0 1.670 1.650 1.670 1.600 1.680 688,000 1,138,740 1.6551 1.670 1.650 1.670 1.600 1.680 688,000 1.6551 3.73%
2015-04-30 0 1.610 1.610 1.640 1.550 1.660 1,090,000 1,747,320 1.6030 1.610 1.610 1.640 1.550 1.660 1,090,000 1.6030 2.55%
2015-04-29 0 1.570 1.550 1.570 1.540 1.590 212,000 331,020 1.5614 1.570 1.550 1.570 1.540 1.590 212,000 1.5614 2.61%
2015-04-28 0 1.530 1.530 1.540 1.500 1.560 508,000 779,500 1.5344 1.530 1.530 1.540 1.500 1.560 508,000 1.5344 -1.92%
2015-04-27 0 1.560 1.540 1.560 1.440 1.580 1,036,000 1,594,320 1.5389 1.560 1.540 1.560 1.440 1.580 1,036,000 1.5389 9.86%
2015-04-24 0 1.420 1.410 1.450 1.340 1.420 296,000 410,200 1.3858 1.420 1.410 1.450 1.340 1.420 296,000 1.3858 1.43%
2015-04-23 0 1.400 1.390 1.400 1.330 1.460 1,004,000 1,405,860 1.4003 1.400 1.390 1.400 1.330 1.460 1,004,000 1.4003 4.48%
2015-04-22 0 1.340 1.340 1.380 1.330 1.390 270,000 364,780 1.3510 1.340 1.340 1.380 1.330 1.390 270,000 1.3510 0.00%
2015-04-21 0 1.340 1.340 1.360 1.300 1.380 540,000 722,020 1.3371 1.340 1.340 1.360 1.300 1.380 540,000 1.3371 -4.29%
2015-04-20 0 1.400 1.380 1.410 1.400 1.460 94,000 136,600 1.4532 1.400 1.380 1.410 1.400 1.460 94,000 1.4532 -4.11%
2015-04-17 0 1.460 1.430 1.460 1.360 1.460 148,000 208,240 1.4070 1.460 1.430 1.460 1.360 1.460 148,000 1.4070 -2.01%
2015-04-16 0 1.490 1.450 1.490 1.490 1.500 42,000 62,900 1.4976 1.490 1.450 1.490 1.490 1.500 42,000 1.4976 2.05%
2015-04-15 0 1.460 1.460 1.500 1.460 1.560 910,000 1,382,880 1.5196 1.460 1.460 1.500 1.460 1.560 910,000 1.5196 -2.01%
2015-04-14 0 1.490 1.470 1.500 1.450 1.550 2,162,000 3,288,080 1.5209 1.490 1.470 1.500 1.450 1.550 2,162,000 1.5209 -1.97%
2015-04-13 0 1.520 1.500 1.520 1.410 1.550 1,730,000 2,605,100 1.5058 1.520 1.500 1.520 1.410 1.550 1,730,000 1.5058 7.04%
2015-04-10 0 1.420 1.410 1.440 1.250 1.440 1,332,000 1,836,360 1.3786 1.420 1.410 1.440 1.250 1.440 1,332,000 1.3786 10.94%
2015-04-09 0 1.280 1.270 1.280 1.250 1.310 1,200,000 1,542,960 1.2858 1.280 1.270 1.280 1.250 1.310 1,200,000 1.2858 2.40%
2015-04-08 0 1.250 1.250 1.270 1.240 1.270 220,000 275,520 1.2524 1.250 1.250 1.270 1.240 1.270 220,000 1.2524 0.00%
2015-04-02 0 1.250 1.220 1.250 1.220 1.260 148,000 182,220 1.2312 1.250 1.220 1.250 1.220 1.260 148,000 1.2312 4.17%
2015-04-01 0 1.200 1.200 1.270 1.190 1.220 130,000 156,700 1.2054 1.200 1.200 1.270 1.190 1.220 130,000 1.2054 -1.64%
2015-03-31 0 1.220 1.200 1.230 1.200 1.260 208,000 252,500 1.2139 1.220 1.200 1.230 1.200 1.260 208,000 1.2139 -3.17%
2015-03-30 0 1.260 1.260 1.270 1.250 1.300 366,000 466,440 1.2744 1.260 1.260 1.270 1.250 1.300 366,000 1.2744 1.61%
2015-03-27 0 1.240 1.210 1.250 - - 0 0 - 1.240 1.210 1.250 - - 0 - 0.00%
2015-03-26 0 1.240 1.200 1.340 1.240 1.250 38,000 47,200 1.2421 1.240 1.200 1.340 1.240 1.250 38,000 1.2421 -0.80%
2015-03-25 0 1.250 1.210 1.260 1.210 1.250 76,000 92,700 1.2197 1.250 1.210 1.260 1.210 1.250 76,000 1.2197 -1.57%
2015-03-24 0 1.270 1.190 1.270 - - 0 0 - 1.270 1.190 1.270 - - 0 - 0.00%
2015-03-23 0 1.270 1.250 1.280 1.220 1.270 188,000 232,440 1.2364 1.270 1.250 1.280 1.220 1.270 188,000 1.2364 -0.78%
2015-03-20 0 1.280 1.240 1.380 - - 0 0 - 1.280 1.240 1.380 - - 0 - 0.00%
2015-03-19 0 1.280 1.230 1.280 - - 0 0 - 1.280 1.230 1.280 - - 0 - -1.54%
2015-03-18 0 1.300 1.260 1.300 1.340 1.340 16,000 21,440 1.3400 1.300 1.260 1.300 1.340 1.340 16,000 1.3400 -2.26%
2015-03-17 0 1.330 1.250 1.330 1.330 1.330 56,000 74,480 1.3300 1.330 1.250 1.330 1.330 1.330 56,000 1.3300 0.00%
2015-03-16 0 1.330 1.310 1.330 1.300 1.350 218,000 286,240 1.3130 1.330 1.310 1.330 1.300 1.350 218,000 1.3130 2.31%
2015-03-13 0 1.300 1.200 1.310 1.300 1.310 152,000 198,800 1.3079 1.300 1.200 1.310 1.300 1.310 152,000 1.3079 0.00%
2015-03-12 0 1.300 1.260 1.320 1.300 1.300 26,000 33,800 1.3000 1.300 1.260 1.320 1.300 1.300 26,000 1.3000 2.36%
2015-03-11 0 1.270 1.250 1.320 1.270 1.270 2,000 2,540 1.2700 1.270 1.250 1.320 1.270 1.270 2,000 1.2700 -0.78%
2015-03-10 0 1.280 1.280 1.290 1.280 1.350 470,000 619,420 1.3179 1.280 1.280 1.290 1.280 1.350 470,000 1.3179 0.79%
2015-03-09 0 1.270 1.230 1.310 1.190 1.270 152,000 188,980 1.2433 1.270 1.230 1.310 1.190 1.270 152,000 1.2433 6.72%
2015-03-06 0 1.190 1.190 1.220 1.190 1.190 20,000 23,800 1.1900 1.190 1.190 1.220 1.190 1.190 20,000 1.1900 -2.46%
2015-03-05 0 1.220 1.180 1.230 1.130 1.220 194,000 225,480 1.1623 1.220 1.180 1.230 1.130 1.220 194,000 1.1623 -1.61%
2015-03-04 0 1.240 1.160 1.240 1.240 1.240 10,000 12,400 1.2400 1.240 1.160 1.240 1.240 1.240 10,000 1.2400 -0.80%
2015-03-03 0 1.250 1.220 1.260 - - 0 0 - 1.250 1.220 1.260 - - 0 - 0.00%
2015-03-02 0 1.250 1.230 1.270 1.250 1.250 64,000 80,000 1.2500 1.250 1.230 1.270 1.250 1.250 64,000 1.2500 0.00%
2015-02-27 0 1.250 1.230 1.250 1.210 1.250 40,000 49,200 1.2300 1.250 1.230 1.250 1.210 1.250 40,000 1.2300 2.46%
2015-02-26 0 1.220 1.200 1.220 - - 0 0 - 1.220 1.200 1.220 - - 0 - 0.00%
2015-02-25 0 1.220 1.220 1.230 1.190 1.240 176,000 212,140 1.2053 1.220 1.220 1.230 1.190 1.240 176,000 1.2053 -2.40%
2015-02-24 0 1.250 1.230 1.250 1.220 1.250 30,000 36,900 1.2300 1.250 1.230 1.250 1.220 1.250 30,000 1.2300 0.00%
2015-02-23 0 1.250 1.220 1.250 1.180 1.250 70,000 87,360 1.2480 1.250 1.220 1.250 1.180 1.250 70,000 1.2480 -1.57%
2015-02-18 0 1.270 1.260 1.280 1.260 1.330 262,000 332,740 1.2700 1.270 1.260 1.280 1.260 1.330 262,000 1.2700 -0.78%
2015-02-17 0 1.280 1.270 1.400 1.280 1.290 72,000 92,220 1.2808 1.280 1.270 1.400 1.280 1.290 72,000 1.2808 -1.54%
2015-02-16 0 1.300 1.250 1.300 - - 0 0 - 1.300 1.250 1.300 - - 0 - 0.00%
2015-02-13 0 1.300 1.290 1.380 1.290 1.300 112,000 144,000 1.2857 1.300 1.290 1.380 1.290 1.300 112,000 1.2857 1.56%
2015-02-12 0 1.280 1.250 1.280 1.280 1.280 38,000 48,640 1.2800 1.280 1.250 1.280 1.280 1.280 38,000 1.2800 0.79%
2015-02-11 0 1.270 1.270 1.280 1.260 1.280 160,000 203,240 1.2703 1.270 1.270 1.280 1.260 1.280 160,000 1.2703 -1.55%
2015-02-10 0 1.290 1.250 1.320 1.290 1.310 72,000 94,080 1.3067 1.290 1.250 1.320 1.290 1.310 72,000 1.3067 -0.77%
2015-02-09 0 1.300 1.300 1.330 1.300 1.300 124,000 161,200 1.3000 1.300 1.300 1.330 1.300 1.300 124,000 1.3000 -1.52%
2015-02-06 0 1.320 1.310 1.330 1.320 1.320 10,000 13,200 1.3200 1.320 1.310 1.330 1.320 1.320 10,000 1.3200 0.00%
2015-02-05 0 1.320 1.300 1.320 1.310 1.320 336,000 441,260 1.3133 1.320 1.300 1.320 1.310 1.320 336,000 1.3133 0.00%
2015-02-04 0 1.320 1.320 1.330 1.310 1.340 148,000 196,280 1.3262 1.320 1.320 1.330 1.310 1.340 148,000 1.3262 0.00%
2015-02-03 0 1.320 1.320 1.340 1.310 1.350 184,000 243,840 1.3252 1.320 1.320 1.340 1.310 1.350 184,000 1.3252 -1.49%
2015-02-02 0 1.340 1.340 1.360 1.310 1.340 76,000 101,340 1.3334 1.340 1.340 1.360 1.310 1.340 76,000 1.3334 -1.47%
2015-01-30 0 1.360 1.330 1.380 1.310 1.380 112,000 149,460 1.3345 1.360 1.330 1.380 1.310 1.380 112,000 1.3345 0.74%
2015-01-29 0 1.350 1.340 1.360 1.330 1.390 332,000 446,540 1.3450 1.350 1.340 1.360 1.330 1.390 332,000 1.3450 -2.88%
2015-01-28 0 1.390 1.390 1.410 1.330 1.390 646,000 874,060 1.3530 1.390 1.390 1.410 1.330 1.390 646,000 1.3530 1.46%
2015-01-27 0 1.370 1.370 1.420 1.370 1.370 50,000 68,500 1.3700 1.370 1.370 1.420 1.370 1.370 50,000 1.3700 -0.72%
2015-01-26 0 1.380 1.380 1.390 1.350 1.380 136,000 184,840 1.3591 1.380 1.380 1.390 1.350 1.380 136,000 1.3591 -1.43%
2015-01-23 0 1.400 1.400 1.420 1.380 1.390 90,000 124,600 1.3844 1.400 1.400 1.420 1.380 1.390 90,000 1.3844 -2.10%
2015-01-22 0 1.430 1.410 1.440 1.400 1.440 202,000 286,160 1.4166 1.430 1.410 1.440 1.400 1.440 202,000 1.4166 2.14%
2015-01-21 0 1.400 1.390 1.420 1.360 1.420 180,000 252,840 1.4047 1.400 1.390 1.420 1.360 1.420 180,000 1.4047 -2.10%
2015-01-20 0 1.430 1.430 1.470 1.400 1.400 10,000 14,000 1.4000 1.430 1.430 1.470 1.400 1.400 10,000 1.4000 2.14%
2015-01-19 0 1.400 1.400 1.440 1.400 1.470 388,000 562,980 1.4510 1.400 1.400 1.440 1.400 1.470 388,000 1.4510 -5.41%
2015-01-16 0 1.480 1.430 1.480 1.480 1.490 254,000 376,300 1.4815 1.480 1.430 1.480 1.480 1.490 254,000 1.4815 0.00%
2015-01-15 0 1.480 1.460 1.520 1.470 1.480 12,000 17,720 1.4767 1.480 1.460 1.520 1.470 1.480 12,000 1.4767 0.68%
2015-01-14 0 1.470 1.450 1.480 1.470 1.470 30,000 44,100 1.4700 1.470 1.450 1.480 1.470 1.470 30,000 1.4700 -2.00%
2015-01-13 0 1.500 1.470 1.500 1.470 1.520 368,000 550,680 1.4964 1.500 1.470 1.500 1.470 1.520 368,000 1.4964 0.00%
2015-01-12 0 1.500 1.500 1.520 1.450 1.550 178,000 269,440 1.5137 1.500 1.500 1.520 1.450 1.550 178,000 1.5137 0.00%
2015-01-09 0 1.500 1.470 1.500 - - 0 0 - 1.500 1.470 1.500 - - 0 - 0.00%
2015-01-08 0 1.500 1.470 1.500 1.450 1.550 404,000 600,320 1.4859 1.500 1.470 1.500 1.450 1.550 404,000 1.4859 1.35%
2015-01-07 0 1.480 1.480 1.500 1.480 1.510 342,000 509,660 1.4902 1.480 1.480 1.500 1.480 1.510 342,000 1.4902 -2.63%
2015-01-06 0 1.520 1.520 1.550 1.520 1.560 60,000 92,920 1.5487 1.520 1.520 1.550 1.520 1.560 60,000 1.5487 -3.18%
2015-01-05 0 1.570 1.530 1.570 1.520 1.630 660,000 1,047,640 1.5873 1.570 1.530 1.570 1.520 1.630 660,000 1.5873 -1.26%
2015-01-02 0 1.590 1.560 1.590 1.450 1.620 1,208,000 1,889,980 1.5646 1.590 1.560 1.590 1.450 1.620 1,208,000 1.5646 9.66%
2014-12-31 0 1.450 1.440 1.510 1.440 1.560 222,000 331,240 1.4921 1.450 1.440 1.510 1.440 1.560 222,000 1.4921 0.00%
2014-12-30 0 1.450 1.410 1.450 1.410 1.460 14,000 19,980 1.4271 1.450 1.410 1.450 1.410 1.460 14,000 1.4271 -0.68%
2014-12-29 0 1.460 1.440 1.470 1.360 1.500 934,000 1,374,460 1.4716 1.460 1.440 1.470 1.360 1.500 934,000 1.4716 -1.35%
2014-12-24 0 1.480 1.410 1.480 1.450 1.480 10,000 14,680 1.4680 1.480 1.410 1.480 1.450 1.480 10,000 1.4680 0.00%
2014-12-23 0 1.480 1.400 1.480 1.480 1.480 2,000 2,960 1.4800 1.480 1.400 1.480 1.480 1.480 2,000 1.4800 1.37%
2014-12-22 0 1.460 1.420 1.470 1.420 1.550 378,000 551,540 1.4591 1.460 1.420 1.470 1.420 1.550 378,000 1.4591 2.10%
2014-12-19 0 1.430 1.400 1.450 1.430 1.460 136,000 195,460 1.4372 1.430 1.400 1.450 1.430 1.460 136,000 1.4372 0.00%
2014-12-18 0 1.430 1.400 1.550 - - 50,000 72,000 1.4400 1.430 1.400 1.550 - - 50,000 1.4400 0.00%
2014-12-17 0 1.430 1.400 1.440 1.400 1.440 112,000 160,120 1.4296 1.430 1.400 1.440 1.400 1.440 112,000 1.4296 1.42%
2014-12-16 0 1.410 1.410 1.420 1.400 1.430 128,000 181,380 1.4170 1.410 1.410 1.420 1.400 1.430 128,000 1.4170 0.71%
2014-12-15 0 1.400 1.390 1.400 1.400 1.420 50,000 70,260 1.4052 1.400 1.390 1.400 1.400 1.420 50,000 1.4052 -1.41%
2014-12-12 0 1.420 1.410 1.420 1.420 1.430 76,000 107,940 1.4203 1.420 1.410 1.420 1.420 1.430 76,000 1.4203 1.43%
2014-12-11 0 1.400 1.380 1.400 1.360 1.450 176,000 247,260 1.4049 1.400 1.380 1.400 1.360 1.450 176,000 1.4049 -2.10%
2014-12-10 0 1.430 1.400 1.430 1.360 1.440 228,000 316,820 1.3896 1.430 1.400 1.430 1.360 1.440 228,000 1.3896 -0.69%
2014-12-09 0 1.440 1.430 1.440 1.410 1.460 334,000 479,380 1.4353 1.440 1.430 1.440 1.410 1.460 334,000 1.4353 -2.04%
2014-12-08 0 1.470 1.440 1.470 1.430 1.480 186,000 268,520 1.4437 1.470 1.440 1.470 1.430 1.480 186,000 1.4437 0.00%
2014-12-05 0 1.470 1.450 1.480 1.430 1.490 476,000 689,920 1.4494 1.470 1.450 1.480 1.430 1.490 476,000 1.4494 -0.68%
2014-12-04 0 1.480 1.430 1.480 1.410 1.480 858,000 1,230,080 1.4337 1.480 1.430 1.480 1.410 1.480 858,000 1.4337 2.07%
2014-12-03 0 1.450 1.440 1.460 1.450 1.470 208,000 307,320 1.4775 1.450 1.440 1.460 1.450 1.470 208,000 1.4775 -2.68%
2014-12-02 0 1.490 1.470 1.490 1.450 1.490 338,000 497,860 1.4730 1.490 1.470 1.490 1.450 1.490 338,000 1.4730 0.68%
2014-12-01 0 1.480 1.450 1.500 1.450 1.510 596,000 882,520 1.4807 1.480 1.450 1.500 1.450 1.510 596,000 1.4807 -4.52%
2014-11-28 0 1.550 1.530 1.550 1.520 1.560 184,000 282,460 1.5351 1.550 1.530 1.550 1.520 1.560 184,000 1.5351 0.00%
2014-11-27 0 1.550 1.530 1.550 1.530 1.600 446,000 692,200 1.5520 1.550 1.530 1.550 1.530 1.600 446,000 1.5520 4.03%
2014-11-26 0 1.490 1.480 1.520 1.460 1.520 236,000 350,580 1.4855 1.490 1.480 1.520 1.460 1.520 236,000 1.4855 -1.32%
2014-11-25 0 1.510 1.480 1.520 1.480 1.520 108,000 162,740 1.5069 1.510 1.480 1.520 1.480 1.520 108,000 1.5069 -0.66%
2014-11-24 0 1.520 1.490 1.520 1.420 1.540 1,196,000 1,782,440 1.4903 1.520 1.490 1.520 1.420 1.540 1,196,000 1.4903 7.04%
2014-11-21 0 1.420 1.420 1.450 1.400 1.420 192,000 269,460 1.4034 1.420 1.420 1.450 1.400 1.420 192,000 1.4034 0.00%
2014-11-20 0 1.420 1.380 1.450 1.370 1.420 182,000 252,740 1.3887 1.420 1.380 1.450 1.370 1.420 182,000 1.3887 0.00%
2014-11-19 0 1.420 1.400 1.430 1.400 1.430 302,000 428,240 1.4180 1.420 1.400 1.430 1.400 1.430 302,000 1.4180 0.00%
2014-11-18 0 1.420 1.420 1.430 1.400 1.490 516,000 749,360 1.4522 1.420 1.420 1.430 1.400 1.490 516,000 1.4522 -4.70%
2014-11-17 0 1.490 1.480 1.490 1.490 1.520 170,000 255,200 1.5012 1.490 1.480 1.490 1.490 1.520 170,000 1.5012 0.68%
2014-11-14 0 1.480 1.460 1.480 1.460 1.530 568,000 840,980 1.4806 1.480 1.460 1.480 1.460 1.530 568,000 1.4806 1.37%
2014-11-13 0 1.460 1.460 1.480 1.460 1.530 452,000 674,460 1.4922 1.460 1.460 1.480 1.460 1.530 452,000 1.4922 -3.95%
2014-11-12 0 1.520 1.510 1.530 1.500 1.540 176,000 267,020 1.5172 1.520 1.510 1.530 1.500 1.540 176,000 1.5172 -0.65%
2014-11-11 0 1.530 1.530 1.570 1.500 1.520 174,000 262,660 1.5095 1.530 1.530 1.570 1.500 1.520 174,000 1.5095 0.66%
2014-11-10 0 1.520 1.510 1.540 1.500 1.520 284,000 427,740 1.5061 1.520 1.510 1.540 1.500 1.520 284,000 1.5061 0.00%
2014-11-07 0 1.520 1.510 1.520 1.510 1.550 374,000 572,660 1.5312 1.520 1.510 1.520 1.510 1.550 374,000 1.5312 -1.94%
2014-11-06 0 1.550 1.550 1.570 1.550 1.620 312,000 494,940 1.5863 1.550 1.550 1.570 1.550 1.620 312,000 1.5863 -1.90%
2014-11-05 0 1.580 1.540 1.590 1.500 1.600 762,000 1,170,480 1.5361 1.580 1.540 1.590 1.500 1.600 762,000 1.5361 1.94%
2014-11-04 0 1.550 1.540 1.580 1.550 1.650 484,000 777,820 1.6071 1.550 1.540 1.580 1.550 1.650 484,000 1.6071 -3.13%
2014-11-03 0 1.600 1.600 1.620 1.550 1.690 930,000 1,498,940 1.6118 1.600 1.600 1.620 1.550 1.690 930,000 1.6118 -5.33%
2014-10-31 0 1.690 1.670 1.690 1.630 1.800 2,898,000 4,974,780 1.7166 1.690 1.670 1.690 1.630 1.800 2,898,000 1.7166 0.00%
2014-10-30 0 1.690 1.690 1.710 1.520 1.710 3,986,000 6,597,960 1.6553 1.690 1.690 1.710 1.520 1.710 3,986,000 1.6553 8.33%
2014-10-29 0 1.560 1.550 1.570 1.390 1.590 2,586,000 3,900,180 1.5082 1.560 1.550 1.570 1.390 1.590 2,586,000 1.5082 10.64%
2014-10-28 0 1.410 1.410 1.430 1.390 1.530 2,930,000 4,225,360 1.4421 1.410 1.410 1.430 1.390 1.530 2,930,000 1.4421 -8.44%
2014-10-27 0 1.540 1.520 1.540 1.460 2.050 15,604,500 27,694,340 1.7748 1.540 1.520 1.540 1.460 2.050 15,604,500 1.7748 -5.52%
2014-10-24 1 1.630 1.600 1.630 1.300 1.650 7,888,000 11,679,560 1.4807 1.630 1.600 1.630 1.300 1.650 7,888,000 1.4807 27.34%
2014-10-23 0 1.280 1.270 1.280 1.260 1.280 660,000 837,560 1.2690 1.280 1.270 1.280 1.260 1.280 660,000 1.2690 1.59%
2014-10-22 0 1.260 1.260 1.290 1.240 1.300 752,000 953,540 1.2680 1.260 1.260 1.290 1.240 1.300 752,000 1.2680 0.00%
2014-10-21 0 1.260 1.230 1.260 1.230 1.280 670,000 845,320 1.2617 1.260 1.230 1.260 1.230 1.280 670,000 1.2617 3.28%
2014-10-20 0 1.220 1.220 1.230 1.190 1.370 710,000 887,640 1.2502 1.220 1.220 1.230 1.190 1.370 710,000 1.2502 2.52%
2014-10-17 0 1.190 1.120 1.190 1.100 1.190 28,000 31,820 1.1364 1.190 1.120 1.190 1.100 1.190 28,000 1.1364 3.48%
2014-10-16 0 1.150 1.150 1.200 1.150 1.150 36,000 41,400 1.1500 1.150 1.150 1.200 1.150 1.150 36,000 1.1500 0.00%
2014-10-15 0 1.150 1.070 1.150 1.150 1.150 44,000 50,600 1.1500 1.150 1.070 1.150 1.150 1.150 44,000 1.1500 0.00%
2014-10-14 0 1.150 1.150 1.180 1.130 1.150 80,000 91,600 1.1450 1.150 1.150 1.180 1.130 1.150 80,000 1.1450 1.77%
2014-10-13 0 1.130 1.070 1.130 1.130 1.130 20,000 22,600 1.1300 1.130 1.070 1.130 1.130 1.130 20,000 1.1300 0.00%
2014-10-10 0 1.130 1.100 1.150 - - 0 0 - 1.130 1.100 1.150 - - 0 - 0.00%
2014-10-09 0 1.130 1.120 1.130 - - 0 0 - 1.130 1.120 1.130 - - 0 - 0.00%
2014-10-08 0 1.130 1.120 1.150 1.130 1.140 162,000 183,260 1.1312 1.130 1.120 1.150 1.130 1.140 162,000 1.1312 -1.74%
2014-10-07 0 1.150 1.110 1.150 1.110 1.150 40,000 44,800 1.1200 1.150 1.110 1.150 1.110 1.150 40,000 1.1200 3.60%
2014-10-06 0 1.110 1.100 1.150 1.100 1.110 20,000 22,120 1.1060 1.110 1.100 1.150 1.100 1.110 20,000 1.1060 1.83%
2014-10-03 0 1.090 1.080 1.120 1.090 1.110 100,000 110,200 1.1020 1.090 1.080 1.120 1.090 1.110 100,000 1.1020 -2.68%
2014-09-30 0 1.120 1.110 1.120 1.120 1.120 64,000 71,680 1.1200 1.120 1.110 1.120 1.120 1.120 64,000 1.1200 -0.88%
2014-09-29 0 1.130 1.130 1.150 1.110 1.130 60,000 66,900 1.1150 1.130 1.130 1.150 1.110 1.130 60,000 1.1150 -3.42%
2014-09-26 0 1.170 1.140 1.170 - - 0 0 - 1.170 1.140 1.170 - - 0 - 0.00%
2014-09-25 0 1.170 1.170 1.180 1.160 1.170 68,000 79,000 1.1618 1.170 1.170 1.180 1.160 1.170 68,000 1.1618 1.74%
2014-09-24 0 1.150 1.150 1.190 1.140 1.160 120,000 137,800 1.1483 1.150 1.150 1.190 1.140 1.160 120,000 1.1483 -2.54%
2014-09-23 0 1.180 1.150 1.180 1.180 1.190 50,000 59,400 1.1880 1.180 1.150 1.180 1.180 1.190 50,000 1.1880 -0.84%
2014-09-22 0 1.190 1.150 1.190 1.130 1.200 372,000 439,040 1.1802 1.190 1.150 1.190 1.130 1.200 372,000 1.1802 5.31%
2014-09-19 0 1.130 1.090 1.140 1.130 1.130 20,000 22,600 1.1300 1.130 1.090 1.140 1.130 1.130 20,000 1.1300 -0.88%
2014-09-18 0 1.140 1.130 1.150 1.140 1.160 100,000 114,900 1.1490 1.140 1.130 1.150 1.140 1.160 100,000 1.1490 -2.56%
2014-09-17 0 1.170 1.100 1.180 1.170 1.190 120,000 141,500 1.1792 1.170 1.100 1.180 1.170 1.190 120,000 1.1792 0.86%
2014-09-16 0 1.160 1.130 1.160 1.130 1.160 120,000 137,400 1.1450 1.160 1.130 1.160 1.130 1.160 120,000 1.1450 0.87%
2014-09-15 0 1.150 1.150 1.190 1.140 1.200 172,000 202,700 1.1785 1.150 1.150 1.190 1.140 1.200 172,000 1.1785 -3.36%
2014-09-12 0 1.190 1.150 1.190 1.200 1.200 100,000 120,000 1.2000 1.190 1.150 1.190 1.200 1.200 100,000 1.2000 4.39%
2014-09-11 0 1.140 1.140 1.190 - - 0 0 - 1.140 1.140 1.190 - - 0 - 0.88%
2014-09-10 0 1.130 1.130 1.140 1.130 1.160 166,000 189,620 1.1423 1.130 1.130 1.140 1.130 1.160 166,000 1.1423 -2.59%
2014-09-08 0 1.160 1.160 1.200 1.160 1.200 110,000 131,200 1.1927 1.160 1.160 1.200 1.160 1.200 110,000 1.1927 -3.33%
2014-09-05 0 1.200 1.190 1.200 1.180 1.200 136,000 162,380 1.1940 1.200 1.190 1.200 1.180 1.200 136,000 1.1940 0.84%
2014-09-04 0 1.190 1.190 1.200 1.190 1.200 122,000 146,020 1.1969 1.190 1.190 1.200 1.190 1.200 122,000 1.1969 0.85%
2014-09-03 0 1.180 1.180 1.200 1.180 1.200 168,000 201,440 1.1990 1.180 1.180 1.200 1.180 1.200 168,000 1.1990 -1.67%
2014-09-02 0 1.200 1.190 1.210 1.150 1.200 112,000 131,680 1.1757 1.200 1.190 1.210 1.150 1.200 112,000 1.1757 4.35%
2014-09-01 0 1.150 1.090 1.150 1.150 1.160 22,000 25,500 1.1591 1.150 1.090 1.150 1.150 1.160 22,000 1.1591 -0.86%
2014-08-29 0 1.160 1.150 1.190 1.160 1.160 50,000 58,000 1.1600 1.160 1.150 1.190 1.160 1.160 50,000 1.1600 0.00%
2014-08-28 0 1.160 1.130 1.160 1.160 1.160 62,000 71,920 1.1600 1.160 1.130 1.160 1.160 1.160 62,000 1.1600 0.00%
2014-08-27 0 1.160 1.160 1.180 1.130 1.260 424,000 514,500 1.2134 1.160 1.160 1.180 1.130 1.260 424,000 1.2134 -7.20%
2014-08-26 0 1.250 1.250 1.260 1.220 1.270 230,000 284,800 1.2383 1.250 1.250 1.260 1.220 1.270 230,000 1.2383 0.81%
2014-08-25 0 1.240 1.240 1.270 1.200 1.240 354,000 434,280 1.2268 1.240 1.240 1.270 1.200 1.240 354,000 1.2268 5.08%
2014-08-22 0 1.180 1.180 1.200 1.150 1.190 484,000 568,360 1.1743 1.180 1.180 1.200 1.150 1.190 484,000 1.1743 2.61%
2014-08-21 0 1.150 1.140 1.150 1.140 1.150 198,000 227,020 1.1466 1.150 1.140 1.150 1.140 1.150 198,000 1.1466 2.68%
2014-08-20 0 1.120 1.120 1.150 1.110 1.120 156,000 174,560 1.1190 1.120 1.120 1.150 1.110 1.120 156,000 1.1190 -1.75%
2014-08-19 0 1.140 1.140 1.170 1.140 1.140 68,000 77,520 1.1400 1.140 1.140 1.170 1.140 1.140 68,000 1.1400 0.00%
2014-08-18 0 1.140 1.140 1.170 1.140 1.180 414,000 477,580 1.1536 1.140 1.140 1.170 1.140 1.180 414,000 1.1536 -3.39%
2014-08-15 0 1.180 1.160 1.190 1.100 1.180 736,000 844,120 1.1469 1.180 1.160 1.190 1.100 1.180 736,000 1.1469 3.51%
2014-08-14 0 1.140 1.130 1.140 1.070 1.140 532,000 580,800 1.0917 1.140 1.130 1.140 1.070 1.140 532,000 1.0917 6.54%
2014-08-13 0 1.070 1.070 1.100 1.050 1.050 218,000 228,900 1.0500 1.070 1.070 1.100 1.050 1.050 218,000 1.0500 1.90%
2014-08-12 0 1.050 1.050 1.100 1.050 1.050 110,000 115,500 1.0500 1.050 1.050 1.100 1.050 1.050 110,000 1.0500 0.00%
2014-08-11 0 1.050 1.050 1.110 1.040 1.050 64,000 66,860 1.0447 1.050 1.050 1.110 1.040 1.050 64,000 1.0447 -0.94%
2014-08-08 0 1.060 1.060 1.070 1.060 1.100 242,000 261,120 1.0790 1.060 1.060 1.070 1.060 1.100 242,000 1.0790 -1.85%
2014-08-07 0 1.080 1.070 1.100 1.010 1.130 1,166,000 1,259,140 1.0799 1.080 1.070 1.100 1.010 1.130 1,166,000 1.0799 5.88%
2014-08-06 0 1.020 1.020 1.080 1.010 1.100 78,000 80,940 1.0377 1.020 1.020 1.080 1.010 1.100 78,000 1.0377 -3.77%
2014-08-05 0 1.060 1.020 1.100 - - 0 0 - 1.060 1.020 1.100 - - 0 - 0.00%
2014-08-04 0 1.060 1.000 1.070 1.040 1.060 4,000 4,200 1.0500 1.060 1.000 1.070 1.040 1.060 4,000 1.0500 0.00%
2014-08-01 0 1.060 1.040 1.060 1.060 1.080 120,000 129,000 1.0750 1.060 1.040 1.060 1.060 1.080 120,000 1.0750 0.95%
2014-07-31 0 1.050 1.050 1.090 1.030 1.040 82,000 87,020 1.0612 1.050 1.050 1.090 1.030 1.040 82,000 1.0612 0.00%
2014-07-30 0 1.050 1.040 1.090 1.040 1.050 32,000 33,580 1.0494 1.050 1.040 1.090 1.040 1.050 32,000 1.0494 0.00%
2014-07-29 0 1.050 1.050 1.100 1.040 1.050 72,000 74,900 1.0403 1.050 1.050 1.100 1.040 1.050 72,000 1.0403 0.96%
2014-07-28 0 1.040 1.040 1.080 1.030 1.040 104,000 107,920 1.0377 1.040 1.040 1.080 1.030 1.040 104,000 1.0377 -5.45%
2014-07-25 0 1.100 1.120 1.130 1.080 1.130 574,000 629,980 1.0975 1.100 1.120 1.130 1.080 1.130 574,000 1.0975 -0.90%
2014-07-24 0 1.110 1.110 1.120 1.050 1.230 2,144,000 2,463,600 1.1491 1.110 1.110 1.120 1.050 1.230 2,144,000 1.1491 7.77%
2014-07-23 0 1.030 1.030 1.050 0.980 1.090 1,428,000 1,485,800 1.0405 1.030 1.030 1.050 0.980 1.090 1,428,000 1.0405 10.75%
2014-07-22 0 0.930 0.930 0.980 - - 0 0 - 0.930 0.930 0.980 - - 0 - 1.09%
2014-07-21 0 0.920 0.920 0.980 0.920 0.950 20,000 18,760 0.9380 0.920 0.920 0.980 0.920 0.950 20,000 0.9380 -3.16%
2014-07-18 0 0.950 0.930 0.960 0.950 0.970 70,000 66,900 0.9557 0.950 0.930 0.960 0.950 0.970 70,000 0.9557 0.00%
2014-07-17 0 0.950 0.930 0.970 0.950 0.950 10,000 9,500 0.9500 0.950 0.930 0.970 0.950 0.950 10,000 0.9500 0.00%
2014-07-16 0 0.950 0.950 0.970 0.900 0.980 314,000 296,240 0.9434 0.950 0.950 0.970 0.900 0.980 314,000 0.9434 5.56%
2014-07-15 0 0.900 0.900 0.940 - - 0 0 - 0.900 0.900 0.940 - - 0 - 1.12%
2014-07-14 0 0.890 0.890 0.910 0.890 0.910 26,000 23,360 0.8985 0.890 0.890 0.910 0.890 0.910 26,000 0.8985 -1.11%
2014-07-11 0 0.900 0.890 0.910 0.880 0.900 42,000 37,040 0.8819 0.900 0.890 0.910 0.880 0.900 42,000 0.8819 1.12%
2014-07-10 0 0.890 0.880 0.910 - - 0 0 - 0.890 0.880 0.910 - - 0 - 0.00%
2014-07-09 0 0.890 0.880 0.920 - - 0 0 - 0.890 0.880 0.920 - - 0 - 0.00%
2014-07-08 0 0.890 0.890 0.900 0.880 0.880 220,000 193,600 0.8800 0.890 0.890 0.900 0.880 0.880 220,000 0.8800 -1.11%
2014-07-07 0 0.900 0.880 0.920 0.900 0.900 26,000 23,400 0.9000 0.900 0.880 0.920 0.900 0.900 26,000 0.9000 0.00%
2014-07-04 0 0.900 0.890 0.900 0.890 0.900 696,000 626,220 0.8997 0.900 0.890 0.900 0.890 0.900 696,000 0.8997 -4.26%
2014-07-03 0 0.940 0.940 0.950 0.910 0.930 186,000 171,760 0.9234 0.940 0.940 0.950 0.910 0.930 186,000 0.9234 -2.08%
2014-07-02 0 0.960 0.960 0.970 0.930 1.000 198,000 187,100 0.9449 0.960 0.960 0.970 0.930 1.000 198,000 0.9449 0.00%
2014-06-30 0 0.960 0.930 0.980 0.960 0.960 10,000 9,600 0.9600 0.960 0.930 0.980 0.960 0.960 10,000 0.9600 -1.03%
2014-06-27 0 0.970 0.930 0.980 0.970 0.980 36,000 35,180 0.9772 0.970 0.930 0.980 0.970 0.980 36,000 0.9772 -1.02%
2014-06-26 0 0.980 0.980 1.000 0.980 0.980 4,000 3,920 0.9800 0.980 0.980 1.000 0.980 0.980 4,000 0.9800 1.03%
2014-06-25 0 0.970 0.960 0.990 - - 0 0 - 0.970 0.960 0.990 - - 0 - 0.00%
2014-06-24 0 0.970 0.970 0.990 0.970 1.000 236,000 230,660 0.9774 0.970 0.970 0.990 0.970 1.000 236,000 0.9774 -5.83%
2014-06-23 0 1.030 0.990 1.030 - - 0 0 - 1.030 0.990 1.030 - - 0 - -1.90%
2014-06-20 0 1.050 0.980 1.050 0.980 1.050 22,000 21,700 0.9864 1.050 0.980 1.050 0.980 1.050 22,000 0.9864 8.25%
2014-06-19 0 0.970 0.970 1.040 0.970 1.020 224,000 219,520 0.9800 0.970 0.970 1.040 0.970 1.020 224,000 0.9800 -1.02%
2014-06-18 0 0.980 0.980 1.050 - - 0 0 - 0.980 0.980 1.050 - - 0 - 0.00%
2014-06-17 0 0.980 0.980 1.010 0.980 1.000 20,000 19,800 0.9900 0.980 0.980 1.010 0.980 1.000 20,000 0.9900 -3.92%
2014-06-16 0 1.020 0.980 1.020 1.040 1.060 556,000 587,360 1.0564 1.020 0.980 1.020 1.040 1.060 556,000 1.0564 -0.97%
2014-06-13 0 1.030 1.000 1.070 1.030 1.030 10,000 10,300 1.0300 1.030 1.000 1.070 1.030 1.030 10,000 1.0300 -1.90%
2014-06-12 0 1.050 1.010 1.070 0.950 1.070 836,000 858,520 1.0269 1.050 1.010 1.070 0.950 1.070 836,000 1.0269 2.94%
2014-06-11 0 1.020 0.990 1.090 - - 0 0 - 1.020 0.990 1.090 - - 0 - 0.00%
2014-06-10 0 1.020 1.000 1.030 0.980 1.020 26,000 25,960 0.9985 1.020 1.000 1.030 0.980 1.020 26,000 0.9985 -4.67%
2014-06-09 0 1.070 0.960 1.070 - - 0 0 - 1.070 0.960 1.070 - - 0 - 0.00%
2014-06-06 0 1.070 0.960 1.070 1.070 1.070 2,000 2,140 1.0700 1.070 0.960 1.070 1.070 1.070 2,000 1.0700 4.90%
2014-06-05 0 1.020 0.950 1.080 - - 0 0 - 1.020 0.950 1.080 - - 0 - 0.00%
2014-06-04 0 1.020 0.990 1.080 - - 0 0 - 1.020 0.990 1.080 - - 0 - 0.00%
2014-06-03 0 1.020 0.960 1.070 - - 0 0 - 1.020 0.960 1.070 - - 0 - 0.00%
2014-05-30 0 1.020 1.010 1.020 1.010 1.020 16,000 16,220 1.0138 1.020 1.010 1.020 1.010 1.020 16,000 1.0138 -0.97%
2014-05-29 0 1.030 1.030 1.070 1.010 1.010 2,000 2,020 1.0100 1.030 1.030 1.070 1.010 1.010 2,000 1.0100 -2.83%
2014-05-28 0 1.060 0.970 1.060 0.930 1.100 628,000 620,180 0.9875 1.060 0.970 1.060 0.930 1.100 628,000 0.9875 0.00%
2014-05-27 0 1.060 1.010 1.070 1.060 1.060 100,000 106,000 1.0600 1.060 1.010 1.070 1.060 1.060 100,000 1.0600 0.00%
2014-05-26 0 1.060 1.010 1.060 1.070 1.070 36,000 38,520 1.0700 1.060 1.010 1.060 1.070 1.070 36,000 1.0700 -1.85%
2014-05-23 0 1.080 1.110 1.120 1.040 1.080 100,000 107,060 1.0706 1.080 1.110 1.120 1.040 1.080 100,000 1.0706 1.89%
2014-05-22 0 1.060 1.000 1.060 1.010 1.060 10,000 10,200 1.0200 1.060 1.000 1.060 1.010 1.060 10,000 1.0200 4.95%
2014-05-21 0 1.010 1.000 1.050 - - 0 0 - 1.010 1.000 1.050 - - 0 - 0.00%
2014-05-20 0 1.010 1.000 1.050 1.010 1.050 48,000 49,360 1.0283 1.010 1.000 1.050 1.010 1.050 48,000 1.0283 -3.81%
2014-05-19 0 1.050 1.020 1.050 1.030 1.050 178,000 186,620 1.0484 1.050 1.020 1.050 1.030 1.050 178,000 1.0484 0.00%
2014-05-16 0 1.050 1.020 1.050 1.050 1.050 304,000 319,200 1.0500 1.050 1.020 1.050 1.050 1.050 304,000 1.0500 0.00%
2014-05-15 0 1.050 1.010 1.050 1.000 1.050 592,000 617,780 1.0435 1.050 1.010 1.050 1.000 1.050 592,000 1.0435 5.00%
2014-05-14 0 1.000 0.990 1.020 1.000 1.020 90,000 91,380 1.0153 1.000 0.990 1.020 1.000 1.020 90,000 1.0153 -1.96%
2014-05-13 0 1.020 1.020 1.060 1.020 1.090 510,000 550,360 1.0791 1.020 1.020 1.060 1.020 1.090 510,000 1.0791 -5.56%
2014-05-12 0 1.080 1.000 1.080 0.990 1.090 2,630,000 2,738,260 1.0412 1.080 1.000 1.080 0.990 1.090 2,630,000 1.0412 6.93%
2014-05-09 0 1.010 0.990 1.020 1.000 1.020 272,000 273,880 1.0069 1.010 0.990 1.020 1.000 1.020 272,000 1.0069 -7.34%
2014-05-08 0 1.090 1.000 1.090 1.090 1.090 8,000 8,720 1.0900 1.090 1.000 1.090 1.090 1.090 8,000 1.0900 0.00%
2014-05-07 0 1.090 1.030 1.090 1.060 1.090 86,000 92,940 1.0807 1.090 1.030 1.090 1.060 1.090 86,000 1.0807 2.83%
2014-05-05 0 1.060 1.030 1.060 1.060 1.060 94,000 99,640 1.0600 1.060 1.030 1.060 1.060 1.060 94,000 1.0600 0.00%
2014-05-02 0 1.060 0.970 1.080 - - 0 0 - 1.060 0.970 1.080 - - 0 - 0.00%
2014-04-30 0 1.060 1.020 1.080 - - 0 0 - 1.060 1.020 1.080 - - 0 - 0.00%
2014-04-29 0 1.060 1.020 1.090 1.020 1.060 200,000 208,720 1.0436 1.060 1.020 1.090 1.020 1.060 200,000 1.0436 3.92%
2014-04-28 0 1.020 1.020 1.050 1.020 1.030 60,000 61,260 1.0210 1.020 1.020 1.050 1.020 1.030 60,000 1.0210 0.00%
2014-04-25 0 1.020 0.980 1.020 1.020 1.040 40,000 41,200 1.0300 1.020 0.980 1.020 1.020 1.040 40,000 1.0300 0.00%
2014-04-24 0 1.020 1.010 1.030 1.010 1.050 180,000 184,220 1.0234 1.020 1.010 1.030 1.010 1.050 180,000 1.0234 -1.92%
2014-04-23 0 1.040 1.040 1.070 1.030 1.200 4,348,000 4,783,380 1.1001 1.040 1.040 1.070 1.030 1.200 4,348,000 1.1001 -9.57%
2014-04-22 0 1.150 1.120 1.160 - - 0 0 - 1.150 1.120 1.160 - - 0 - 0.00%
2014-04-17 0 1.150 1.130 1.160 1.130 1.180 74,000 84,300 1.1392 1.150 1.130 1.160 1.130 1.180 74,000 1.1392 0.88%
2014-04-16 0 1.140 1.120 1.150 1.120 1.200 422,000 485,640 1.1508 1.140 1.120 1.150 1.120 1.200 422,000 1.1508 -0.87%
2014-04-15 0 1.150 1.130 1.160 1.130 1.270 1,472,000 1,851,880 1.2581 1.150 1.130 1.160 1.130 1.270 1,472,000 1.2581 0.00%
2014-04-14 0 1.150 1.140 1.190 - - 0 0 - 1.150 1.140 1.190 - - 0 - 0.00%
2014-04-11 0 1.150 1.150 1.190 1.140 1.150 240,000 273,660 1.1403 1.150 1.150 1.190 1.140 1.150 240,000 1.1403 0.00%
2014-04-10 0 1.150 1.140 1.150 1.150 1.230 260,000 308,240 1.1855 1.150 1.140 1.150 1.150 1.230 260,000 1.1855 -5.74%
2014-04-09 0 1.220 1.220 1.230 1.120 1.230 1,534,120 1,731,404 1.1286 1.220 1.220 1.230 1.120 1.230 1,534,120 1.1286 2.52%
2014-04-08 0 1.190 1.180 1.210 1.190 1.340 1,612,000 2,080,820 1.2908 1.190 1.180 1.210 1.190 1.340 1,612,000 1.2908 -4.80%
2014-04-07 0 1.250 1.250 1.260 - - 0 0 - 1.250 1.250 1.260 - - 0 - 3.31%
2014-04-04 0 1.210 1.200 1.220 1.200 1.410 3,408,000 4,593,340 1.3478 1.210 1.200 1.220 1.200 1.410 3,408,000 1.3478 -6.20%
2014-04-03 0 1.290 1.280 1.290 1.120 1.290 1,940,000 2,232,960 1.1510 1.290 1.280 1.290 1.120 1.290 1,940,000 1.1510 3.20%
2014-04-02 0 1.250 1.250 1.280 1.230 1.270 374,000 464,740 1.2426 1.250 1.250 1.280 1.230 1.270 374,000 1.2426 -3.85%
2014-04-01 0 1.300 1.260 1.300 1.260 1.330 426,000 595,820 1.3986 1.300 1.260 1.300 1.260 1.330 426,000 1.3986 -0.76%
2014-03-31 0 1.310 1.260 1.310 1.260 1.310 222,000 284,040 1.2795 1.310 1.260 1.310 1.260 1.310 222,000 1.2795 0.77%
2014-03-28 0 1.300 1.290 1.320 1.300 1.320 76,000 99,360 1.3074 1.300 1.290 1.320 1.300 1.320 76,000 1.3074 -5.11%
2014-03-27 0 1.370 1.360 1.370 1.300 1.490 1,602,000 2,351,900 1.4681 1.370 1.360 1.370 1.300 1.490 1,602,000 1.4681 0.74%
2014-03-26 0 1.360 1.360 1.370 1.260 1.350 552,000 705,360 1.2778 1.360 1.360 1.370 1.260 1.350 552,000 1.2778 3.82%
2014-03-25 0 1.310 1.290 1.310 1.250 1.340 1,194,000 1,503,700 1.2594 1.310 1.290 1.310 1.250 1.340 1,194,000 1.2594 -5.76%
2014-03-24 0 1.390 1.310 1.390 - - 0 0 - 1.390 1.310 1.390 - - 0 - 0.00%
2014-03-21 0 1.390 1.290 1.390 1.360 1.390 14,000 19,160 1.3686 1.390 1.290 1.390 1.360 1.390 14,000 1.3686 4.51%
2014-03-20 0 1.330 1.320 1.330 1.330 1.360 14,000 18,720 1.3371 1.330 1.320 1.330 1.330 1.360 14,000 1.3371 -3.62%
2014-03-19 0 1.380 1.310 1.380 - - 0 0 - 1.380 1.310 1.380 - - 0 - -1.43%
2014-03-18 0 1.400 1.320 1.400 1.400 1.400 42,000 58,400 1.3905 1.400 1.320 1.400 1.400 1.400 42,000 1.3905 2.94%
2014-03-17 0 1.360 1.340 1.370 1.330 1.370 90,000 120,760 1.3418 1.360 1.340 1.370 1.330 1.370 90,000 1.3418 -0.73%
2014-03-14 0 1.370 1.370 1.400 1.370 1.500 258,000 365,660 1.4173 1.370 1.370 1.400 1.370 1.500 258,000 1.4173 -4.20%
2014-03-13 0 1.430 1.380 1.440 1.430 1.430 208,000 297,940 1.4324 1.430 1.380 1.440 1.430 1.430 208,000 1.4324 3.62%
2014-03-12 0 1.380 1.370 1.400 1.380 1.570 2,262,000 3,473,620 1.5356 1.380 1.370 1.400 1.380 1.570 2,262,000 1.5356 -1.43%
2014-03-11 0 1.400 1.360 1.400 1.320 1.400 406,000 540,680 1.3317 1.400 1.360 1.400 1.320 1.400 406,000 1.3317 0.00%
2014-03-10 0 1.400 1.350 1.400 1.270 1.400 2,038,000 2,614,600 1.2829 1.400 1.350 1.400 1.270 1.400 2,038,000 1.2829 -0.71%
2014-03-07 0 1.410 1.490 1.500 1.430 1.450 114,000 162,180 1.4226 1.410 1.490 1.500 1.430 1.450 114,000 1.4226 0.00%
2014-03-06 0 1.410 1.370 1.410 - - 0 0 - 1.410 1.370 1.410 - - 0 - 0.00%
2014-03-05 0 1.410 1.360 1.420 1.370 1.410 340,000 466,500 1.3721 1.410 1.360 1.420 1.370 1.410 340,000 1.3721 -2.08%
2014-03-04 0 1.440 1.370 1.450 1.440 1.440 172,000 247,680 1.4400 1.440 1.370 1.450 1.440 1.440 172,000 1.4400 1.41%
2014-03-03 0 1.420 1.380 1.420 1.380 1.450 310,000 430,820 1.3897 1.420 1.380 1.420 1.380 1.450 310,000 1.3897 -2.07%
2014-02-28 0 1.450 1.450 1.470 1.450 1.500 162,000 236,200 1.4580 1.450 1.450 1.470 1.450 1.500 162,000 1.4580 -4.61%
2014-02-27 0 1.520 1.480 1.520 1.480 1.520 136,000 205,440 1.5106 1.520 1.480 1.520 1.480 1.520 136,000 1.5106 4.83%
2014-02-26 0 1.450 1.410 1.460 1.400 1.450 214,000 308,220 1.4403 1.450 1.410 1.460 1.400 1.450 214,000 1.4403 0.69%
2014-02-25 0 1.440 1.400 1.440 1.420 1.440 400,000 570,220 1.4256 1.440 1.400 1.440 1.420 1.440 400,000 1.4256 0.00%
2014-02-24 0 1.440 1.390 1.440 - - 0 0 - 1.440 1.390 1.440 - - 0 - 0.00%
2014-02-21 0 1.440 1.370 1.440 1.390 1.440 20,000 28,420 1.4210 1.440 1.370 1.440 1.390 1.440 20,000 1.4210 2.13%
2014-02-20 0 1.410 1.410 1.440 1.400 1.410 80,000 112,540 1.4068 1.410 1.410 1.440 1.400 1.410 80,000 1.4068 -2.76%
2014-02-19 0 1.450 1.420 1.450 1.400 1.450 234,000 336,600 1.4385 1.450 1.420 1.450 1.400 1.450 234,000 1.4385 0.00%
2014-02-18 0 1.450 1.380 1.450 1.400 1.450 20,000 28,420 1.4210 1.450 1.380 1.450 1.400 1.450 20,000 1.4210 0.00%
2014-02-17 0 1.450 1.380 1.450 1.370 1.450 232,000 329,560 1.4205 1.450 1.380 1.450 1.370 1.450 232,000 1.4205 0.00%
2014-02-14 0 1.450 1.400 1.450 1.430 1.450 126,000 181,900 1.4437 1.450 1.400 1.450 1.430 1.450 126,000 1.4437 3.57%
2014-02-13 0 1.400 1.360 1.410 1.360 1.410 82,000 113,940 1.3895 1.400 1.360 1.410 1.360 1.410 82,000 1.3895 0.00%
2014-02-12 0 1.400 1.370 1.400 1.400 1.400 40,000 56,000 1.4000 1.400 1.370 1.400 1.400 1.400 40,000 1.4000 0.00%
2014-02-11 0 1.400 1.350 1.400 1.350 1.400 70,000 96,700 1.3814 1.400 1.350 1.400 1.350 1.400 70,000 1.3814 0.72%
2014-02-10 0 1.390 1.330 1.400 1.340 1.390 50,000 67,760 1.3552 1.390 1.330 1.400 1.340 1.390 50,000 1.3552 0.72%
2014-02-07 0 1.380 1.360 1.380 1.370 1.380 48,000 65,960 1.3742 1.380 1.360 1.380 1.370 1.380 48,000 1.3742 -0.72%
2014-02-06 0 1.390 1.350 1.400 1.340 1.390 60,000 82,140 1.3690 1.390 1.350 1.400 1.340 1.390 60,000 1.3690 0.00%
2014-02-05 0 1.390 1.360 1.390 1.340 1.390 192,000 259,680 1.3525 1.390 1.360 1.390 1.340 1.390 192,000 1.3525 -3.47%
2014-02-04 0 1.440 1.380 1.450 1.350 1.440 156,000 216,180 1.3858 1.440 1.380 1.450 1.350 1.440 156,000 1.3858 -1.37%
2014-01-30 0 1.460 1.460 1.470 1.430 1.450 68,000 97,680 1.4365 1.460 1.460 1.470 1.430 1.450 68,000 1.4365 1.39%
2014-01-29 0 1.440 1.360 1.450 1.400 1.440 28,000 39,880 1.4243 1.440 1.360 1.450 1.400 1.440 28,000 1.4243 2.86%
2014-01-28 0 1.400 1.340 1.400 1.400 1.400 2,000 2,800 1.4000 1.400 1.340 1.400 1.400 1.400 2,000 1.4000 1.45%
2014-01-27 0 1.380 1.340 1.380 1.340 1.380 248,000 338,680 1.3656 1.380 1.340 1.380 1.340 1.380 248,000 1.3656 -2.13%
2014-01-24 0 1.410 1.360 1.410 1.350 1.440 328,000 453,380 1.3823 1.410 1.360 1.410 1.350 1.440 328,000 1.3823 0.00%
2014-01-23 0 1.410 1.400 1.420 1.390 1.450 132,000 186,060 1.4095 1.410 1.400 1.420 1.390 1.450 132,000 1.4095 -2.76%
2014-01-22 0 1.450 1.410 1.450 1.410 1.470 172,000 247,280 1.4377 1.450 1.410 1.450 1.410 1.470 172,000 1.4377 0.00%
2014-01-21 0 1.450 1.420 1.460 1.450 1.460 6,000 8,720 1.4533 1.450 1.420 1.460 1.450 1.460 6,000 1.4533 0.00%
2014-01-20 0 1.450 1.410 1.470 1.410 1.470 18,000 25,800 1.4333 1.450 1.410 1.470 1.410 1.470 18,000 1.4333 -1.36%
2014-01-17 0 1.470 1.430 1.470 1.480 1.480 20,000 29,600 1.4800 1.470 1.430 1.470 1.480 1.480 20,000 1.4800 -1.34%
2014-01-16 0 1.490 1.450 1.490 1.400 1.500 216,000 312,040 1.4446 1.490 1.450 1.490 1.400 1.500 216,000 1.4446 1.36%
2014-01-15 0 1.470 1.430 1.470 1.500 1.520 28,070 42,145 1.5014 1.470 1.430 1.470 1.500 1.520 28,070 1.5014 0.00%
2014-01-14 0 1.470 1.420 1.470 1.470 1.470 50,000 73,500 1.4700 1.470 1.420 1.470 1.470 1.470 50,000 1.4700 5.00%
2014-01-13 0 1.400 1.400 1.450 1.400 1.680 2,816,000 4,528,640 1.6082 1.400 1.400 1.450 1.400 1.680 2,816,000 1.6082 -6.04%
2014-01-10 0 1.490 1.420 1.490 1.300 1.500 3,596,000 4,817,580 1.3397 1.490 1.420 1.490 1.300 1.500 3,596,000 1.3397 4.20%
2014-01-09 0 1.430 1.390 1.440 1.380 1.450 210,000 298,060 1.4193 1.430 1.390 1.440 1.380 1.450 210,000 1.4193 -1.38%
2014-01-08 0 1.450 1.400 1.450 1.390 1.470 572,000 806,220 1.4095 1.450 1.400 1.450 1.390 1.470 572,000 1.4095 1.40%
2014-01-07 0 1.430 1.390 1.430 1.380 1.500 290,000 412,160 1.4212 1.430 1.390 1.430 1.380 1.500 290,000 1.4212 -4.67%
2014-01-06 0 1.500 1.460 1.500 1.480 1.630 2,182,000 3,542,780 1.6236 1.500 1.460 1.500 1.480 1.630 2,182,000 1.6236 0.67%
2014-01-03 0 1.490 1.520 1.550 1.310 1.520 2,374,000 3,160,120 1.3311 1.490 1.520 1.550 1.310 1.520 2,374,000 1.3311 0.00%
2014-01-02 0 1.490 1.440 1.490 1.440 1.520 140,000 207,820 1.4844 1.490 1.440 1.490 1.440 1.520 140,000 1.4844 -1.97%
2013-12-31 0 1.520 1.450 1.520 - - 0 0 - 1.520 1.450 1.520 - - 0 - 0.00%
2013-12-30 0 1.520 1.450 1.520 - - 0 0 - 1.520 1.450 1.520 - - 0 - -0.65%
2013-12-27 0 1.530 1.500 1.530 1.520 1.600 1,022,000 1,617,120 1.5823 1.530 1.500 1.530 1.520 1.600 1,022,000 1.5823 2.68%
2013-12-24 0 1.490 1.480 1.490 1.470 1.560 1,360,000 2,096,880 1.5418 1.490 1.480 1.490 1.470 1.560 1,360,000 1.5418 2.05%
2013-12-23 0 1.460 1.420 1.460 1.360 1.470 2,392,000 3,277,200 1.3701 1.460 1.420 1.460 1.360 1.470 2,392,000 1.3701 0.69%
2013-12-20 0 1.450 1.450 1.480 1.450 1.490 430,000 668,360 1.5543 1.450 1.450 1.480 1.450 1.490 430,000 1.5543 -5.23%
2013-12-19 0 1.530 1.450 1.530 1.460 1.560 274,000 409,760 1.4955 1.530 1.450 1.530 1.460 1.560 274,000 1.4955 -1.92%
2013-12-18 0 1.560 1.520 1.560 1.470 1.580 286,000 434,380 1.5188 1.560 1.520 1.560 1.470 1.580 286,000 1.5188 -0.64%
2013-12-17 0 1.570 1.450 1.570 1.500 1.580 1,014,000 1,583,060 1.5612 1.570 1.450 1.570 1.500 1.580 1,014,000 1.5612 1.29%
2013-12-16 0 1.550 1.530 1.560 1.520 1.590 452,000 713,300 1.5781 1.550 1.530 1.560 1.520 1.590 452,000 1.5781 0.00%
2013-12-13 0 1.550 1.520 1.550 1.530 1.590 1,268,000 1,972,680 1.5557 1.550 1.520 1.550 1.530 1.590 1,268,000 1.5557 -0.64%
2013-12-12 0 1.560 1.550 1.570 1.500 1.620 1,914,000 2,989,300 1.5618 1.560 1.550 1.570 1.500 1.620 1,914,000 1.5618 -2.50%
2013-12-11 0 1.600 1.600 1.610 1.380 1.620 2,762,000 4,158,480 1.5056 1.600 1.600 1.610 1.380 1.620 2,762,000 1.5056 11.89%
2013-12-10 0 1.430 1.420 1.440 1.330 1.530 1,652,000 2,362,600 1.4301 1.430 1.420 1.440 1.330 1.530 1,652,000 1.4301 7.52%
2013-12-09 0 1.330 1.330 1.370 1.310 1.370 524,000 701,660 1.3390 1.330 1.330 1.370 1.310 1.370 524,000 1.3390 1.53%
2013-12-06 0 1.310 1.310 1.320 1.300 1.380 50,000 66,500 1.3300 1.310 1.310 1.320 1.300 1.380 50,000 1.3300 0.77%
2013-12-05 0 1.300 1.300 1.350 1.300 1.350 90,000 117,440 1.3049 1.300 1.300 1.350 1.300 1.350 90,000 1.3049 -0.76%
2013-12-04 0 1.310 1.310 1.340 1.300 1.340 242,000 317,260 1.3110 1.310 1.310 1.340 1.300 1.340 242,000 1.3110 -2.24%
2013-12-03 0 1.340 1.300 1.340 1.290 1.350 588,000 779,240 1.3252 1.340 1.300 1.340 1.290 1.350 588,000 1.3252 1.52%
2013-12-02 0 1.320 1.300 1.320 1.300 1.320 126,000 164,440 1.3051 1.320 1.300 1.320 1.300 1.320 126,000 1.3051 -0.75%
2013-11-29 0 1.330 1.310 1.330 1.300 1.360 232,000 304,680 1.3133 1.330 1.310 1.330 1.300 1.360 232,000 1.3133 -2.21%
2013-11-28 0 1.360 1.340 1.360 1.290 1.390 332,000 452,980 1.3644 1.360 1.340 1.360 1.290 1.390 332,000 1.3644 4.62%
2013-11-27 0 1.300 1.300 1.310 1.290 1.320 124,000 160,340 1.2931 1.300 1.300 1.310 1.290 1.320 124,000 1.2931 -1.52%
2013-11-26 0 1.320 1.300 1.320 1.290 1.370 160,000 207,720 1.2983 1.320 1.300 1.320 1.290 1.370 160,000 1.2983 -1.49%
2013-11-25 0 1.340 1.300 1.340 1.280 1.350 180,000 233,520 1.2973 1.340 1.300 1.340 1.280 1.350 180,000 1.2973 0.75%
2013-11-22 0 1.330 1.290 1.330 1.280 1.330 302,000 387,380 1.2827 1.330 1.290 1.330 1.280 1.330 302,000 1.2827 2.31%
2013-11-21 0 1.300 1.290 1.330 1.280 1.320 282,000 366,940 1.3012 1.300 1.290 1.330 1.280 1.320 282,000 1.3012 -1.52%
2013-11-20 0 1.320 1.320 1.350 1.310 1.320 94,000 123,840 1.3174 1.320 1.320 1.350 1.310 1.320 94,000 1.3174 -0.75%
2013-11-19 0 1.330 1.310 1.360 1.310 1.390 284,000 377,120 1.3279 1.330 1.310 1.360 1.310 1.390 284,000 1.3279 0.00%
2013-11-18 0 1.330 1.320 1.330 1.330 1.400 344,000 458,360 1.3324 1.330 1.320 1.330 1.330 1.400 344,000 1.3324 -2.21%
2013-11-15 0 1.360 1.340 1.360 1.320 1.370 332,000 446,740 1.3456 1.360 1.340 1.360 1.320 1.370 332,000 1.3456 -0.73%
2013-11-14 0 1.370 1.350 1.370 1.340 1.390 70,000 95,160 1.3594 1.370 1.350 1.370 1.340 1.390 70,000 1.3594 2.24%
2013-11-13 0 1.340 1.330 1.350 1.330 1.400 114,000 153,680 1.3481 1.340 1.330 1.350 1.330 1.400 114,000 1.3481 -2.90%
2013-11-12 0 1.380 1.340 1.390 1.330 1.460 1,092,000 1,506,700 1.3798 1.380 1.340 1.390 1.330 1.460 1,092,000 1.3798 -6.12%
2013-11-11 0 1.470 1.420 1.470 1.420 1.480 122,000 175,980 1.4425 1.470 1.420 1.470 1.420 1.480 122,000 1.4425 -2.00%
2013-11-08 0 1.500 1.460 1.500 1.370 1.500 282,000 412,520 1.4628 1.500 1.460 1.500 1.370 1.500 282,000 1.4628 5.63%
2013-11-07 0 1.420 1.410 1.420 1.400 1.550 264,000 381,220 1.4440 1.420 1.410 1.420 1.400 1.550 264,000 1.4440 -4.70%
2013-11-06 0 1.490 1.470 1.500 1.450 1.520 140,000 205,780 1.4699 1.490 1.470 1.500 1.450 1.520 140,000 1.4699 -1.97%
2013-11-05 0 1.520 1.500 1.520 1.450 1.550 726,000 1,086,420 1.4964 1.520 1.500 1.520 1.450 1.550 726,000 1.4964 -2.56%
2013-11-04 0 1.560 1.560 1.570 1.530 1.720 5,116,000 8,312,520 1.6248 1.560 1.560 1.570 1.530 1.720 5,116,000 1.6248 4.00%
2013-11-01 0 1.500 1.480 1.500 1.230 1.500 2,182,000 3,046,660 1.3963 1.500 1.480 1.500 1.230 1.500 2,182,000 1.3963 15.38%
2013-10-31 0 1.300 1.260 1.300 1.250 1.300 194,000 244,760 1.2616 1.300 1.260 1.300 1.250 1.300 194,000 1.2616 -2.99%
2013-10-30 0 1.340 1.250 1.340 1.190 1.340 56,000 68,560 1.2243 1.340 1.250 1.340 1.190 1.340 56,000 1.2243 4.69%
2013-10-29 0 1.280 1.280 1.330 1.280 1.340 66,000 84,800 1.2848 1.280 1.280 1.330 1.280 1.340 66,000 1.2848 -2.29%
2013-10-28 0 1.310 1.270 1.310 1.330 1.350 10,000 13,340 1.3340 1.310 1.270 1.310 1.330 1.350 10,000 1.3340 3.97%
2013-10-25 0 1.260 1.260 1.290 1.260 1.300 196,000 250,500 1.2781 1.260 1.260 1.290 1.260 1.300 196,000 1.2781 -3.08%
2013-10-24 0 1.300 1.290 1.300 1.250 1.300 44,000 56,300 1.2795 1.300 1.290 1.300 1.250 1.300 44,000 1.2795 -1.52%
2013-10-23 0 1.320 1.290 1.320 - - 1,000 1,260 1.2600 1.320 1.290 1.320 - - 1,000 1.2600 -0.75%
2013-10-22 0 1.330 1.290 1.340 1.290 1.340 36,000 46,740 1.2983 1.330 1.290 1.340 1.290 1.340 36,000 1.2983 -2.21%
2013-10-21 0 1.360 1.320 1.360 1.370 1.370 2,000 2,740 1.3700 1.360 1.320 1.360 1.370 1.370 2,000 1.3700 4.62%
2013-10-18 0 1.300 1.290 1.340 1.280 1.390 160,000 206,580 1.2911 1.300 1.290 1.340 1.280 1.390 160,000 1.2911 -3.70%
2013-10-17 0 1.350 1.300 1.350 1.430 1.430 2,000 2,860 1.4300 1.350 1.300 1.350 1.430 1.430 2,000 1.4300 0.75%
2013-10-16 0 1.340 1.300 1.340 1.300 1.370 84,000 109,640 1.3052 1.340 1.300 1.340 1.300 1.370 84,000 1.3052 1.52%
2013-10-15 0 1.320 1.320 1.370 1.290 1.310 10,000 13,060 1.3060 1.320 1.320 1.370 1.290 1.310 10,000 1.3060 -2.22%
2013-10-11 0 1.350 1.340 1.350 1.320 1.360 100,000 134,140 1.3414 1.350 1.340 1.350 1.320 1.360 100,000 1.3414 4.65%
2013-10-10 0 1.290 1.290 1.320 1.270 1.300 238,000 306,120 1.2862 1.290 1.290 1.320 1.270 1.300 238,000 1.2862 -4.44%
2013-10-09 0 1.350 1.310 1.350 1.230 1.360 402,000 517,040 1.2862 1.350 1.310 1.350 1.230 1.360 402,000 1.2862 7.14%
2013-10-08 0 1.260 1.250 1.300 1.250 1.270 54,000 68,000 1.2593 1.260 1.250 1.300 1.250 1.270 54,000 1.2593 -3.08%
2013-10-07 0 1.300 1.280 1.300 1.280 1.310 28,000 35,940 1.2836 1.300 1.280 1.300 1.280 1.310 28,000 1.2836 -1.52%
2013-10-04 0 1.320 1.280 1.340 1.280 1.320 168,000 216,860 1.2908 1.320 1.280 1.340 1.280 1.320 168,000 1.2908 0.00%
2013-10-03 0 1.320 1.300 1.320 1.290 1.320 22,000 28,540 1.2973 1.320 1.300 1.320 1.290 1.320 22,000 1.2973 -0.75%
2013-10-02 0 1.330 1.300 1.330 - - 0 0 - 1.330 1.300 1.330 - - 0 - 0.00%
2013-09-30 0 1.330 1.310 1.330 1.250 1.370 440,000 575,760 1.3085 1.330 1.310 1.330 1.250 1.370 440,000 1.3085 -4.32%
2013-09-27 0 1.390 1.350 1.390 1.330 1.390 244,000 330,360 1.3539 1.390 1.350 1.390 1.330 1.390 244,000 1.3539 2.96%
2013-09-26 0 1.350 1.350 1.380 1.350 1.360 162,000 219,220 1.3532 1.350 1.350 1.380 1.350 1.360 162,000 1.3532 -1.46%
2013-09-25 0 1.370 1.370 1.390 1.370 1.390 250,000 344,900 1.3796 1.370 1.370 1.390 1.370 1.390 250,000 1.3796 -1.44%
2013-09-24 0 1.390 1.380 1.400 1.330 1.400 212,000 292,660 1.3805 1.390 1.380 1.400 1.330 1.400 212,000 1.3805 4.51%
2013-09-23 0 1.330 1.330 1.380 1.330 1.330 120,000 159,600 1.3300 1.330 1.330 1.380 1.330 1.330 120,000 1.3300 0.00%
2013-09-19 0 1.330 1.330 1.370 1.320 1.330 58,000 77,060 1.3286 1.330 1.330 1.370 1.320 1.330 58,000 1.3286 0.00%
2013-09-18 0 1.330 1.330 1.380 1.330 1.350 188,000 251,240 1.3364 1.330 1.330 1.380 1.330 1.350 188,000 1.3364 0.00%
2013-09-17 0 1.330 1.330 1.380 1.330 1.390 328,000 444,440 1.3550 1.330 1.330 1.380 1.330 1.390 328,000 1.3550 -2.21%
2013-09-16 0 1.360 1.350 1.410 1.360 1.370 350,000 479,000 1.3686 1.360 1.350 1.410 1.360 1.370 350,000 1.3686 -0.73%
2013-09-13 0 1.370 1.350 1.370 1.330 1.370 138,000 186,740 1.3532 1.370 1.350 1.370 1.330 1.370 138,000 1.3532 3.01%
2013-09-12 0 1.330 1.330 1.360 1.320 1.380 172,000 231,060 1.3434 1.330 1.330 1.360 1.320 1.380 172,000 1.3434 -3.62%
2013-09-11 0 1.380 1.360 1.380 1.340 1.380 54,000 72,480 1.3422 1.380 1.360 1.380 1.340 1.380 54,000 1.3422 2.22%
2013-09-10 0 1.350 1.350 1.390 1.350 1.350 76,000 102,600 1.3500 1.350 1.350 1.390 1.350 1.350 76,000 1.3500 1.50%
2013-09-09 0 1.330 1.330 1.350 1.320 1.370 310,000 417,060 1.3454 1.330 1.330 1.350 1.320 1.370 310,000 1.3454 -2.21%
2013-09-06 0 1.360 1.350 1.390 1.330 1.390 376,000 506,520 1.3471 1.360 1.350 1.390 1.330 1.390 376,000 1.3471 -2.16%
2013-09-05 0 1.390 1.390 1.420 1.380 1.430 70,000 97,840 1.3977 1.390 1.390 1.420 1.380 1.430 70,000 1.3977 0.72%
2013-09-04 0 1.380 1.360 1.390 1.340 1.450 690,000 962,980 1.3956 1.380 1.360 1.390 1.340 1.450 690,000 1.3956 -4.17%
2013-09-03 0 1.440 1.440 1.470 1.430 1.440 110,000 157,400 1.4309 1.440 1.440 1.470 1.430 1.440 110,000 1.4309 -0.69%
2013-09-02 0 1.450 1.450 1.490 1.410 1.520 380,000 549,800 1.4468 1.450 1.450 1.490 1.410 1.520 380,000 1.4468 -0.68%
2013-08-30 0 1.460 1.440 1.480 1.420 1.480 186,000 270,360 1.4535 1.460 1.440 1.480 1.420 1.480 186,000 1.4535 0.00%
2013-08-29 0 1.460 1.460 1.490 1.430 1.510 318,000 470,180 1.4786 1.460 1.460 1.490 1.430 1.510 318,000 1.4786 -3.31%
2013-08-28 0 1.510 1.490 1.510 1.380 1.580 2,152,000 3,221,460 1.4970 1.510 1.490 1.510 1.380 1.580 2,152,000 1.4970 5.59%
2013-08-27 0 1.430 1.420 1.440 1.420 1.510 842,000 1,228,360 1.4589 1.430 1.420 1.440 1.420 1.510 842,000 1.4589 0.70%
2013-08-26 0 1.420 1.420 1.440 1.380 1.510 1,430,000 2,048,620 1.4326 1.420 1.420 1.440 1.380 1.510 1,430,000 1.4326 -5.33%
2013-08-23 0 1.500 1.510 1.520 1.490 1.650 1,398,000 2,151,300 1.5388 1.500 1.510 1.520 1.490 1.650 1,398,000 1.5388 -4.46%
2013-08-22 0 1.570 1.550 1.570 1.300 1.720 7,884,000 12,246,300 1.5533 1.570 1.550 1.570 1.300 1.720 7,884,000 1.5533 14.60%
2013-08-21 0 1.370 1.370 1.390 1.340 1.430 1,870,000 2,562,660 1.3704 1.370 1.370 1.390 1.340 1.430 1,870,000 1.3704 -2.84%
2013-08-20 0 1.410 1.400 1.410 1.390 1.530 2,392,000 3,454,400 1.4441 1.410 1.400 1.410 1.390 1.530 2,392,000 1.4441 -7.84%
2013-08-19 0 1.530 1.530 1.540 1.480 1.770 4,542,000 7,120,540 1.5677 1.530 1.530 1.540 1.480 1.770 4,542,000 1.5677 -13.56%
2013-08-16 0 1.770 1.750 1.770 1.660 1.910 6,712,000 11,881,760 1.7702 1.770 1.750 1.770 1.660 1.910 6,712,000 1.7702 -3.80%
2013-08-15 0 1.840 1.810 1.840 1.360 1.950 17,214,000 30,178,760 1.7532 1.840 1.810 1.840 1.360 1.950 17,214,000 1.7532 33.33%
2013-08-13 0 1.380 1.360 1.380 0.980 1.430 11,682,000 15,008,680 1.2848 1.380 1.360 1.380 0.980 1.430 11,682,000 1.2848 43.75%
2013-08-12 0 0.960 0.960 0.980 0.950 1.020 428,000 416,940 0.9742 0.960 0.960 0.980 0.950 1.020 428,000 0.9742 0.00%
2013-08-09 0 0.960 0.930 0.970 0.960 0.960 20,000 19,200 0.9600 0.960 0.930 0.970 0.960 0.960 20,000 0.9600 0.00%
2013-08-08 0 0.960 0.920 0.960 0.910 0.960 250,000 233,060 0.9322 0.960 0.920 0.960 0.910 0.960 250,000 0.9322 2.13%
2013-08-07 0 0.940 0.910 0.940 0.880 0.940 50,000 46,180 0.9236 0.940 0.910 0.940 0.880 0.940 50,000 0.9236 2.17%
2013-08-06 0 0.920 0.920 0.960 - - 0 0 - 0.920 0.920 0.960 - - 0 - 0.00%
2013-08-05 0 0.920 0.920 0.940 0.910 0.930 72,000 66,320 0.9211 0.920 0.920 0.940 0.910 0.930 72,000 0.9211 -3.16%
2013-08-02 0 0.950 0.950 0.970 0.940 1.050 5,924,000 5,931,040 1.0012 0.950 0.950 0.970 0.940 1.050 5,924,000 1.0012 3.26%
2013-08-01 0 0.920 0.910 0.970 0.920 0.920 10,000 9,200 0.9200 0.920 0.910 0.970 0.920 0.920 10,000 0.9200 3.37%
2013-07-31 0 0.890 0.890 0.950 0.850 0.900 22,000 19,360 0.8800 0.890 0.890 0.950 0.850 0.900 22,000 0.8800 -3.26%
2013-07-30 0 0.920 0.920 0.990 0.910 0.920 170,000 155,900 0.9171 0.920 0.920 0.990 0.910 0.920 170,000 0.9171 0.00%
2013-07-29 0 0.920 0.900 0.920 0.920 0.920 20,000 18,400 0.9200 0.920 0.900 0.920 0.920 0.920 20,000 0.9200 -1.08%
2013-07-26 0 0.930 0.900 0.930 - - 0 0 - 0.930 0.900 0.930 - - 0 - -1.06%
2013-07-25 0 0.940 0.910 0.940 0.900 0.970 388,000 362,800 0.9351 0.940 0.910 0.940 0.900 0.970 388,000 0.9351 -4.08%
2013-07-24 0 0.980 0.940 0.990 0.910 0.980 30,000 28,400 0.9467 0.980 0.940 0.990 0.910 0.980 30,000 0.9467 2.08%
2013-07-23 0 0.960 0.900 1.000 - - 0 0 - 0.960 0.900 1.000 - - 0 - 0.00%
2013-07-22 0 0.960 0.910 1.000 - - 0 0 - 0.960 0.910 1.000 - - 0 - 0.00%
2013-07-19 0 0.960 0.880 1.000 - - 0 0 - 0.960 0.880 1.000 - - 0 - 0.00%
2013-07-18 0 0.960 0.960 1.040 - - 0 0 - 0.960 0.960 1.040 - - 0 - 0.00%
2013-07-17 0 0.960 0.960 1.000 0.950 0.950 40,000 38,000 0.9500 0.960 0.960 1.000 0.950 0.950 40,000 0.9500 -2.04%
2013-07-16 0 0.980 0.960 1.040 - - 0 0 - 0.980 0.960 1.040 - - 0 - 0.00%
2013-07-15 0 0.980 0.910 1.040 - - 0 0 - 0.980 0.910 1.040 - - 0 - 0.00%
2013-07-12 0 0.980 0.930 1.000 - - 0 0 - 0.980 0.930 1.000 - - 0 - 0.00%
2013-07-11 0 0.980 0.980 1.010 0.850 0.850 20,000 17,000 0.8500 0.980 0.980 1.010 0.850 0.850 20,000 0.8500 -2.00%
2013-07-10 0 1.000 0.900 1.030 - - 0 0 - 1.000 0.900 1.030 - - 0 - 0.00%
2013-07-09 0 1.000 0.940 1.030 - - 0 0 - 1.000 0.940 1.030 - - 0 - 0.00%
2013-07-08 0 1.000 0.850 1.000 - - 0 0 - 1.000 0.850 1.000 - - 0 - 0.00%
2013-07-05 0 1.000 0.840 1.020 - - 0 0 - 1.000 0.840 1.020 - - 0 - 0.00%
2013-07-04 0 1.000 0.960 1.020 - - 0 0 - 1.000 0.960 1.020 - - 0 - 0.00%
2013-07-03 0 1.000 0.810 1.010 - - 0 0 - 1.000 0.810 1.010 - - 0 - 0.00%
2013-07-02 0 1.000 0.950 1.000 0.940 1.000 40,000 38,140 0.9535 1.000 0.950 1.000 0.940 1.000 40,000 0.9535 -2.91%
2013-06-28 0 1.030 0.880 1.030 - - 0 0 - 1.030 0.880 1.030 - - 0 - -0.96%
2013-06-27 0 1.040 1.010 1.050 1.020 1.040 80,000 82,500 1.0313 1.040 1.010 1.050 1.020 1.040 80,000 1.0313 1.96%
2013-06-26 0 1.020 1.000 1.050 1.020 1.050 68,000 70,620 1.0385 1.020 1.000 1.050 1.020 1.050 68,000 1.0385 5.15%
2013-06-25 0 0.970 0.870 1.030 - - 0 0 - 0.970 0.870 1.030 - - 0 - 0.00%
2013-06-24 0 0.970 0.890 1.010 - - 0 0 - 0.970 0.890 1.010 - - 0 - 0.00%
2013-06-21 0 0.970 0.900 0.970 0.970 0.970 8,000 7,760 0.9700 0.970 0.900 0.970 0.970 0.970 8,000 0.9700 -1.02%
2013-06-20 0 0.980 0.980 1.040 0.960 0.960 30,000 28,800 0.9600 0.980 0.980 1.040 0.960 0.960 30,000 0.9600 -2.00%
2013-06-19 0 1.000 0.980 1.050 1.000 1.000 100,000 100,000 1.0000 1.000 0.980 1.050 1.000 1.000 100,000 1.0000 0.00%
2013-06-18 0 1.000 1.000 1.050 1.000 1.000 52,000 52,000 1.0000 1.000 1.000 1.050 1.000 1.000 52,000 1.0000 0.00%
2013-06-17 0 1.000 1.000 1.050 1.000 1.000 6,000 6,000 1.0000 1.000 1.000 1.050 1.000 1.000 6,000 1.0000 0.00%
2013-06-14 0 1.000 1.000 1.050 1.000 1.080 88,000 89,860 1.0211 1.000 1.000 1.050 1.000 1.080 88,000 1.0211 0.00%
2013-06-13 0 1.000 1.000 1.100 0.940 0.940 10,000 9,400 0.9400 1.000 1.000 1.100 0.940 0.940 10,000 0.9400 -12.28%
2013-06-11 0 1.140 0.970 1.140 - - 0 0 - 1.140 0.970 1.140 - - 0 - 0.00%
2013-06-10 0 1.140 1.020 1.140 1.130 1.150 10,000 11,420 1.1420 1.140 1.020 1.140 1.130 1.150 10,000 1.1420 8.57%
2013-06-07 0 1.050 0.980 1.150 - - 10,000 10,300 1.0300 1.050 0.980 1.150 - - 10,000 1.0300 0.00%
2013-06-06 0 1.050 1.000 1.080 - - 0 0 - 1.050 1.000 1.080 - - 0 - 0.00%
2013-06-05 0 1.050 1.010 1.150 - - 0 0 - 1.050 1.010 1.150 - - 0 - 0.00%
2013-06-04 0 1.050 1.000 1.190 - - 0 0 - 1.050 1.000 1.190 - - 0 - 0.00%
2013-06-03 0 1.050 1.030 1.100 - - 0 0 - 1.050 1.030 1.100 - - 0 - 0.00%
2013-05-31 0 1.050 1.050 1.090 - - 0 0 - 1.050 1.050 1.090 - - 0 - 0.96%
2013-05-30 0 1.040 1.040 1.150 1.040 1.060 14,000 14,760 1.0543 1.040 1.040 1.150 1.040 1.060 14,000 1.0543 -1.89%
2013-05-29 0 1.060 1.060 1.130 1.060 1.060 156,000 165,360 1.0600 1.060 1.060 1.130 1.060 1.060 156,000 1.0600 -1.85%
2013-05-28 0 1.080 1.050 1.100 1.040 1.080 90,000 94,600 1.0511 1.080 1.050 1.100 1.040 1.080 90,000 1.0511 2.86%
2013-05-27 0 1.050 1.010 1.200 - - 0 0 - 1.050 1.010 1.200 - - 0 - 0.00%
2013-05-24 0 1.050 1.050 1.140 1.000 1.060 38,000 39,780 1.0468 1.050 1.050 1.140 1.000 1.060 38,000 1.0468 -1.87%
2013-05-23 0 1.070 1.060 1.140 1.030 1.080 76,000 81,580 1.0734 1.070 1.060 1.140 1.030 1.080 76,000 1.0734 -2.73%
2013-05-22 0 1.100 1.030 1.130 - - 0 0 - 1.100 1.030 1.130 - - 0 - 0.00%
2013-05-21 0 1.100 1.100 1.150 - - 0 0 - 1.100 1.100 1.150 - - 0 - 0.00%
2013-05-20 0 1.100 1.100 1.140 1.100 1.100 10,000 11,000 1.1000 1.100 1.100 1.140 1.100 1.100 10,000 1.1000 0.00%
2013-05-16 0 1.100 1.080 1.140 - - 0 0 - 1.100 1.080 1.140 - - 0 - 0.00%
2013-05-15 0 1.100 1.090 1.130 - - 0 0 - 1.100 1.090 1.130 - - 0 - 0.00%
2013-05-14 0 1.100 1.100 1.110 1.080 1.120 104,000 114,260 1.0987 1.100 1.100 1.110 1.080 1.120 104,000 1.0987 0.00%
2013-05-13 0 1.100 1.100 1.140 1.070 1.140 62,000 67,540 1.0894 1.100 1.100 1.140 1.070 1.140 62,000 1.0894 -3.51%
2013-05-10 0 1.140 1.090 1.140 - - 0 0 - 1.140 1.090 1.140 - - 0 - 0.00%
2013-05-09 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - 0.00%
2013-05-08 0 1.140 1.100 1.140 1.140 1.140 42,000 47,880 1.1400 1.140 1.100 1.140 1.140 1.140 42,000 1.1400 -0.87%
2013-05-07 0 1.150 1.100 1.150 - - 0 0 - 1.150 1.100 1.150 - - 0 - -0.86%
2013-05-06 0 1.160 1.120 1.160 1.150 1.170 34,000 39,340 1.1571 1.160 1.120 1.160 1.150 1.170 34,000 1.1571 4.50%
2013-05-03 0 1.110 1.090 1.190 1.110 1.110 230,000 255,300 1.1100 1.110 1.090 1.190 1.110 1.110 230,000 1.1100 -5.13%
2013-05-02 0 1.170 1.110 1.170 1.170 1.170 10,000 11,700 1.1700 1.170 1.110 1.170 1.170 1.170 10,000 1.1700 4.46%
2013-04-30 0 1.120 1.120 1.150 1.110 1.120 68,000 75,860 1.1156 1.120 1.120 1.150 1.110 1.120 68,000 1.1156 2.75%
2013-04-29 0 1.090 1.090 1.140 1.090 1.180 98,000 111,600 1.1388 1.090 1.090 1.140 1.090 1.180 98,000 1.1388 -6.03%
2013-04-26 0 1.160 1.120 1.200 - - 0 0 - 1.160 1.120 1.200 - - 0 - 0.00%
2013-04-25 0 1.160 1.140 1.180 1.140 1.200 90,000 106,820 1.1869 1.160 1.140 1.180 1.140 1.200 90,000 1.1869 -3.33%
2013-04-24 0 1.200 1.170 1.200 1.200 1.200 8,000 9,600 1.2000 1.200 1.170 1.200 1.200 1.200 8,000 1.2000 1.69%
2013-04-23 0 1.180 1.170 1.210 1.120 1.240 362,000 435,060 1.2018 1.180 1.170 1.210 1.120 1.240 362,000 1.2018 2.61%
2013-04-22 0 1.150 1.140 1.220 1.150 1.150 54,000 62,100 1.1500 1.150 1.140 1.220 1.150 1.150 54,000 1.1500 1.77%
2013-04-19 0 1.130 1.130 1.210 1.130 1.160 28,000 31,940 1.1407 1.130 1.130 1.210 1.130 1.160 28,000 1.1407 -0.88%
2013-04-18 0 1.140 1.070 1.180 - - 0 0 - 1.140 1.070 1.180 - - 0 - 0.00%
2013-04-17 0 1.140 1.070 1.210 - - 0 0 - 1.140 1.070 1.210 - - 0 - 0.00%
2013-04-16 0 1.140 1.070 1.250 - - 0 0 - 1.140 1.070 1.250 - - 0 - 0.00%
2013-04-15 0 1.140 - 1.280 - - 0 0 - 1.140 - 1.280 - - 0 - 0.00%
2013-04-12 0 1.140 1.070 1.230 - - 0 0 - 1.140 1.070 1.230 - - 0 - 0.00%
2013-04-11 0 1.140 1.070 1.240 - - 0 0 - 1.140 1.070 1.240 - - 0 - 0.00%
2013-04-10 0 1.140 1.080 1.190 - - 0 0 - 1.140 1.080 1.190 - - 0 - 0.00%
2013-04-09 0 1.140 1.080 1.200 - - 0 0 - 1.140 1.080 1.200 - - 0 - 0.00%
2013-04-08 0 1.140 1.070 1.190 - - 0 0 - 1.140 1.070 1.190 - - 0 - 0.00%
2013-04-05 0 1.140 1.090 1.180 - - 0 0 - 1.140 1.090 1.180 - - 0 - 0.00%
2013-04-03 0 1.140 1.140 1.180 1.140 1.150 74,000 85,000 1.1486 1.140 1.140 1.180 1.140 1.150 74,000 1.1486 -3.39%
2013-04-02 0 1.180 1.150 1.180 - - 0 0 - 1.180 1.150 1.180 - - 0 - 0.00%
2013-03-28 0 1.180 1.110 1.260 - - 0 0 - 1.180 1.110 1.260 - - 0 - 0.00%
2013-03-27 0 1.180 1.180 1.240 1.180 1.260 110,605 135,107 1.2215 1.180 1.180 1.240 1.180 1.260 110,605 1.2215 -1.67%
2013-03-26 0 1.200 1.200 1.230 1.200 1.200 40,000 48,000 1.2000 1.200 1.200 1.230 1.200 1.200 40,000 1.2000 -0.83%
2013-03-25 0 1.210 1.200 1.250 - - 0 0 - 1.210 1.200 1.250 - - 0 - 0.00%
2013-03-22 0 1.210 1.200 1.240 - - 0 0 - 1.210 1.200 1.240 - - 0 - 0.00%
2013-03-21 0 1.210 1.200 1.240 1.210 1.210 20,000 24,200 1.2100 1.210 1.200 1.240 1.210 1.210 20,000 1.2100 0.83%
2013-03-20 0 1.200 1.200 1.250 1.200 1.200 10,000 12,000 1.2000 1.200 1.200 1.250 1.200 1.200 10,000 1.2000 0.00%
2013-03-19 0 1.200 1.170 1.240 1.200 1.200 10,000 12,000 1.2000 1.200 1.170 1.240 1.200 1.200 10,000 1.2000 0.00%
2013-03-18 0 1.200 1.160 1.240 1.200 1.200 38,000 45,600 1.2000 1.200 1.160 1.240 1.200 1.200 38,000 1.2000 -1.64%
2013-03-15 0 1.220 1.160 1.220 - - 0 0 - 1.220 1.160 1.220 - - 0 - 0.00%
2013-03-14 0 1.220 1.220 1.250 1.220 1.250 176,000 218,560 1.2418 1.220 1.220 1.250 1.220 1.250 176,000 1.2418 1.67%
2013-03-13 0 1.200 1.200 1.260 - - 0 0 - 1.200 1.200 1.260 - - 0 - 0.00%
2013-03-12 0 1.200 1.200 1.230 1.200 1.220 180,000 217,700 1.2094 1.200 1.200 1.230 1.200 1.220 180,000 1.2094 -4.76%
2013-03-11 0 1.260 1.220 1.260 - - 0 0 - 1.260 1.220 1.260 - - 0 - 0.00%
2013-03-08 0 1.260 1.240 1.270 1.230 1.260 160,000 200,120 1.2508 1.260 1.240 1.270 1.230 1.260 160,000 1.2508 0.80%
2013-03-07 0 1.250 1.250 1.260 1.250 1.280 110,000 140,500 1.2773 1.250 1.250 1.260 1.250 1.280 110,000 1.2773 -1.57%
2013-03-06 0 1.270 1.230 1.270 1.200 1.280 122,000 154,540 1.2667 1.270 1.230 1.270 1.200 1.280 122,000 1.2667 2.42%
2013-03-05 0 1.240 1.200 1.240 - - 0 0 - 1.240 1.200 1.240 - - 0 - 0.00%
2013-03-04 0 1.240 1.180 1.250 - - 0 0 - 1.240 1.180 1.250 - - 0 - 0.00%
2013-03-01 0 1.240 1.220 1.240 1.220 1.240 70,000 85,800 1.2257 1.240 1.220 1.240 1.220 1.240 70,000 1.2257 -0.80%
2013-02-28 0 1.250 1.230 1.250 1.230 1.250 26,000 32,300 1.2423 1.250 1.230 1.250 1.230 1.250 26,000 1.2423 1.63%
2013-02-27 0 1.230 1.220 1.230 1.230 1.230 50,000 61,500 1.2300 1.230 1.220 1.230 1.230 1.230 50,000 1.2300 0.00%
2013-02-26 0 1.230 1.210 1.230 1.250 1.250 30,000 37,500 1.2500 1.230 1.210 1.230 1.250 1.250 30,000 1.2500 0.00%
2013-02-25 0 1.230 1.210 1.230 1.200 1.230 118,000 141,900 1.2025 1.230 1.210 1.230 1.200 1.230 118,000 1.2025 -0.81%
2013-02-22 0 1.240 1.210 1.270 - - 0 0 - 1.240 1.210 1.270 - - 0 - 0.00%
2013-02-21 0 1.240 1.220 1.280 1.240 1.300 66,000 84,760 1.2842 1.240 1.220 1.280 1.240 1.300 66,000 1.2842 -4.62%
2013-02-20 0 1.300 1.250 1.320 1.220 1.300 490,000 631,020 1.2878 1.300 1.250 1.320 1.220 1.300 490,000 1.2878 9.24%
2013-02-19 0 1.190 1.190 1.220 1.190 1.220 204,000 244,560 1.1988 1.190 1.190 1.220 1.190 1.220 204,000 1.1988 -2.46%
2013-02-18 0 1.220 1.200 1.240 1.200 1.220 54,000 65,480 1.2126 1.220 1.200 1.240 1.200 1.220 54,000 1.2126 1.67%
2013-02-15 0 1.200 1.200 1.230 1.190 1.210 132,000 158,140 1.1980 1.200 1.200 1.230 1.190 1.210 132,000 1.1980 -4.76%
2013-02-14 0 1.260 1.220 1.260 1.240 1.300 112,000 140,620 1.2555 1.260 1.220 1.260 1.240 1.300 112,000 1.2555 4.13%
2013-02-08 0 1.210 1.210 1.240 1.200 1.220 155,500 188,240 1.2105 1.210 1.210 1.240 1.200 1.220 155,500 1.2105 -0.82%
2013-02-07 0 1.220 1.220 1.240 1.220 1.230 222,000 270,940 1.2205 1.220 1.220 1.240 1.220 1.230 222,000 1.2205 -3.94%
2013-02-06 0 1.270 1.250 1.280 1.250 1.270 156,000 195,360 1.2523 1.270 1.250 1.280 1.250 1.270 156,000 1.2523 0.79%
2013-02-05 0 1.260 1.260 1.270 1.230 1.250 56,000 69,000 1.2321 1.260 1.260 1.270 1.230 1.250 56,000 1.2321 -1.56%
2013-02-04 0 1.280 1.270 1.330 1.250 1.350 118,000 152,200 1.2898 1.280 1.270 1.330 1.250 1.350 118,000 1.2898 2.40%
2013-02-01 0 1.250 1.250 1.280 1.250 1.260 76,000 95,100 1.2513 1.250 1.250 1.280 1.250 1.260 76,000 1.2513 -0.79%
2013-01-31 0 1.260 1.260 1.290 - - 0 0 - 1.260 1.260 1.290 - - 0 - 0.80%
2013-01-30 0 1.250 1.250 1.290 1.240 1.250 42,000 52,400 1.2476 1.250 1.250 1.290 1.240 1.250 42,000 1.2476 1.63%
2013-01-29 0 1.230 1.230 1.280 1.230 1.250 158,000 197,180 1.2480 1.230 1.230 1.280 1.230 1.250 158,000 1.2480 -1.60%
2013-01-28 0 1.250 1.220 1.300 1.250 1.290 228,000 287,500 1.2610 1.250 1.220 1.300 1.250 1.290 228,000 1.2610 -3.10%
2013-01-25 0 1.290 1.290 1.310 1.250 1.350 538,000 699,820 1.3008 1.290 1.290 1.310 1.250 1.350 538,000 1.3008 -4.44%
2013-01-24 0 1.350 1.340 1.380 1.330 1.350 44,000 58,920 1.3391 1.350 1.340 1.380 1.330 1.350 44,000 1.3391 -2.17%
2013-01-23 0 1.380 1.350 1.390 1.340 1.440 264,000 362,320 1.3724 1.380 1.350 1.390 1.340 1.440 264,000 1.3724 -2.13%
2013-01-22 0 1.410 1.400 1.410 1.380 1.450 510,000 718,360 1.4085 1.410 1.400 1.410 1.380 1.450 510,000 1.4085 0.71%
2013-01-21 0 1.400 1.390 1.400 1.390 1.450 952,000 1,350,020 1.4181 1.400 1.390 1.400 1.390 1.450 952,000 1.4181 0.72%
2013-01-18 0 1.390 1.340 1.390 1.340 1.390 110,000 148,100 1.3464 1.390 1.340 1.390 1.340 1.390 110,000 1.3464 4.51%
2013-01-17 0 1.330 1.330 1.340 1.320 1.380 240,000 322,080 1.3420 1.330 1.330 1.340 1.320 1.380 240,000 1.3420 -4.32%
2013-01-16 0 1.390 1.340 1.390 - - 0 0 - 1.390 1.340 1.390 - - 0 - 0.00%
2013-01-15 0 1.390 1.330 1.390 1.310 1.390 206,000 275,660 1.3382 1.390 1.330 1.390 1.310 1.390 206,000 1.3382 2.96%
2013-01-14 0 1.350 1.340 1.390 1.350 1.350 70,000 94,500 1.3500 1.350 1.340 1.390 1.350 1.350 70,000 1.3500 0.00%
2013-01-11 0 1.350 1.340 1.360 1.340 1.430 394,000 534,860 1.3575 1.350 1.340 1.360 1.340 1.430 394,000 1.3575 -5.59%
2013-01-10 0 1.430 1.380 1.440 1.430 1.490 26,000 38,160 1.4677 1.430 1.380 1.440 1.430 1.490 26,000 1.4677 -1.38%
2013-01-09 0 1.450 1.410 1.450 1.330 1.450 922,000 1,274,220 1.3820 1.450 1.410 1.450 1.330 1.450 922,000 1.3820 2.11%
2013-01-08 0 1.420 1.380 1.420 1.420 1.450 55,740 80,343 1.4414 1.420 1.380 1.420 1.420 1.450 55,740 1.4414 1.43%
2013-01-07 0 1.400 1.400 1.420 1.360 1.410 296,000 409,360 1.3830 1.400 1.400 1.420 1.360 1.410 296,000 1.3830 0.00%
2013-01-04 0 1.400 1.370 1.400 1.400 1.400 88,000 123,200 1.4000 1.400 1.370 1.400 1.400 1.400 88,000 1.4000 0.00%
2013-01-03 0 1.400 1.380 1.420 1.300 1.450 664,000 914,680 1.3775 1.400 1.380 1.420 1.300 1.450 664,000 1.3775 0.00%
2013-01-02 0 1.400 1.370 1.400 1.360 1.440 132,000 184,660 1.3989 1.400 1.370 1.400 1.360 1.440 132,000 1.3989 -2.78%
2012-12-31 0 1.440 1.360 1.440 1.390 1.440 90,000 127,200 1.4133 1.440 1.360 1.440 1.390 1.440 90,000 1.4133 6.67%
2012-12-28 0 1.350 1.340 1.370 1.230 1.380 204,000 271,040 1.3286 1.350 1.340 1.370 1.230 1.380 204,000 1.3286 3.05%
2012-12-27 0 1.310 1.300 1.360 1.300 1.400 1,386,000 1,888,480 1.3625 1.310 1.300 1.360 1.300 1.400 1,386,000 1.3625 2.34%
2012-12-24 0 1.280 1.250 1.280 1.240 1.320 352,000 443,900 1.2611 1.280 1.250 1.280 1.240 1.320 352,000 1.2611 4.07%
2012-12-21 0 1.230 1.210 1.230 1.170 1.240 204,000 243,500 1.1936 1.230 1.210 1.230 1.170 1.240 204,000 1.1936 4.24%
2012-12-20 0 1.180 1.180 1.220 1.180 1.190 122,000 144,860 1.1874 1.180 1.180 1.220 1.180 1.190 122,000 1.1874 -1.67%
2012-12-19 0 1.200 1.190 1.230 1.190 1.280 762,000 942,720 1.2372 1.200 1.190 1.230 1.190 1.280 762,000 1.2372 3.45%
2012-12-18 0 1.160 1.160 1.190 1.140 1.160 200,000 230,700 1.1535 1.160 1.160 1.190 1.140 1.160 200,000 1.1535 0.00%
2012-12-17 0 1.160 1.140 1.160 1.140 1.170 260,000 299,520 1.1520 1.160 1.140 1.160 1.140 1.170 260,000 1.1520 0.87%
2012-12-14 0 1.150 1.130 1.150 1.100 1.150 284,000 323,240 1.1382 1.150 1.130 1.150 1.100 1.150 284,000 1.1382 4.55%
2012-12-13 0 1.100 1.070 1.120 1.070 1.100 42,000 45,940 1.0938 1.100 1.070 1.120 1.070 1.100 42,000 1.0938 0.00%
2012-12-12 0 1.100 1.080 1.120 1.080 1.110 82,000 90,240 1.1005 1.100 1.080 1.120 1.080 1.110 82,000 1.1005 0.00%
2012-12-11 0 1.100 1.080 1.130 1.100 1.100 40,000 44,000 1.1000 1.100 1.080 1.130 1.100 1.100 40,000 1.1000 0.00%
2012-12-10 0 1.100 1.080 1.140 1.080 1.110 212,000 233,400 1.1009 1.100 1.080 1.140 1.080 1.110 212,000 1.1009 -2.65%
2012-12-07 0 1.130 1.110 1.160 1.110 1.130 22,000 24,820 1.1282 1.130 1.110 1.160 1.110 1.130 22,000 1.1282 -2.59%
2012-12-06 0 1.160 1.130 1.160 1.130 1.180 12,000 13,660 1.1383 1.160 1.130 1.160 1.130 1.180 12,000 1.1383 -3.33%
2012-12-05 0 1.200 1.150 1.200 1.070 1.220 448,000 509,920 1.1382 1.200 1.150 1.200 1.070 1.220 448,000 1.1382 9.09%
2012-12-04 0 1.100 1.060 1.100 - - 0 0 - 1.100 1.060 1.100 - - 0 - 0.00%
2012-12-03 0 1.100 1.100 1.110 1.100 1.110 170,000 187,200 1.1012 1.100 1.100 1.110 1.100 1.110 170,000 1.1012 -4.35%
2012-11-30 0 1.150 1.110 1.150 1.160 1.160 30,000 34,800 1.1600 1.150 1.110 1.150 1.160 1.160 30,000 1.1600 -0.86%
2012-11-29 0 1.160 1.120 1.160 1.160 1.180 286,000 334,040 1.1680 1.160 1.120 1.160 1.160 1.180 286,000 1.1680 5.45%
2012-11-28 0 1.100 1.100 1.140 1.100 1.100 8,000 8,800 1.1000 1.100 1.100 1.140 1.100 1.100 8,000 1.1000 -5.17%
2012-11-27 0 1.160 1.130 1.160 1.030 1.160 1,164,000 1,276,940 1.0970 1.160 1.130 1.160 1.030 1.160 1,164,000 1.0970 12.62%
2012-11-26 0 1.030 1.030 1.040 0.990 0.990 2,000 1,980 0.9900 1.030 1.030 1.040 0.990 0.990 2,000 0.9900 -0.96%
2012-11-23 0 1.040 1.040 1.070 1.020 1.200 510,000 542,620 1.0640 1.040 1.040 1.070 1.020 1.200 510,000 1.0640 4.00%
2012-11-22 0 1.000 0.980 1.020 0.980 1.030 300,000 298,060 0.9935 1.000 0.980 1.020 0.980 1.030 300,000 0.9935 0.00%
2012-11-21 0 1.000 1.000 1.070 0.960 1.000 22,000 21,200 0.9636 1.000 1.000 1.070 0.960 1.000 22,000 0.9636 0.00%
2012-11-20 0 1.000 0.980 1.000 1.000 1.000 40,000 40,000 1.0000 1.000 0.980 1.000 1.000 1.000 40,000 1.0000 0.00%
2012-11-19 0 1.000 0.980 1.040 0.980 1.000 234,000 233,400 0.9974 1.000 0.980 1.040 0.980 1.000 234,000 0.9974 1.01%
2012-11-16 0 0.990 0.980 1.000 0.980 0.990 90,000 88,940 0.9882 0.990 0.980 1.000 0.980 0.990 90,000 0.9882 -1.98%
2012-11-15 0 1.010 1.010 1.030 0.980 0.990 60,000 59,160 0.9860 1.010 1.010 1.030 0.980 0.990 60,000 0.9860 0.00%
2012-11-14 0 1.010 1.010 1.030 1.000 1.040 70,000 71,400 1.0200 1.010 1.010 1.030 1.000 1.040 70,000 1.0200 1.00%
2012-11-13 0 1.000 1.000 1.020 1.000 1.010 20,000 20,100 1.0050 1.000 1.000 1.020 1.000 1.010 20,000 1.0050 -1.96%
2012-11-12 0 1.020 1.000 1.020 1.020 1.040 50,000 51,800 1.0360 1.020 1.000 1.020 1.020 1.040 50,000 1.0360 2.00%
2012-11-09 0 1.000 1.000 1.040 1.000 1.000 22,000 22,000 1.0000 1.000 1.000 1.040 1.000 1.000 22,000 1.0000 0.00%
2012-11-08 0 1.000 0.990 1.040 0.990 1.000 50,000 49,600 0.9920 1.000 0.990 1.040 0.990 1.000 50,000 0.9920 -0.99%
2012-11-07 0 1.010 1.010 1.050 1.000 1.010 26,000 26,200 1.0077 1.010 1.010 1.050 1.000 1.010 26,000 1.0077 -0.98%
2012-11-06 0 1.020 1.000 1.040 1.020 1.020 50,000 51,000 1.0200 1.020 1.000 1.040 1.020 1.020 50,000 1.0200 -1.92%
2012-11-05 0 1.040 1.040 1.050 0.970 1.020 72,000 72,320 1.0044 1.040 1.040 1.050 0.970 1.020 72,000 1.0044 0.00%
2012-11-02 0 1.040 1.020 1.040 1.030 1.040 76,000 78,740 1.0361 1.040 1.020 1.040 1.030 1.040 76,000 1.0361 1.96%
2012-11-01 0 1.020 1.020 1.060 1.020 1.030 22,000 22,520 1.0236 1.020 1.020 1.060 1.020 1.030 22,000 1.0236 0.00%
2012-10-31 0 1.020 1.020 1.040 1.020 1.020 50,000 51,000 1.0200 1.020 1.020 1.040 1.020 1.020 50,000 1.0200 0.00%
2012-10-30 0 1.020 1.020 1.060 1.010 1.020 110,000 111,500 1.0136 1.020 1.020 1.060 1.010 1.020 110,000 1.0136 0.99%
2012-10-29 0 1.010 1.010 1.030 1.010 1.090 326,000 336,900 1.0334 1.010 1.010 1.030 1.010 1.090 326,000 1.0334 -4.72%
2012-10-26 0 1.060 1.060 1.100 1.050 1.140 382,000 408,480 1.0693 1.060 1.060 1.100 1.050 1.140 382,000 1.0693 -2.75%
2012-10-25 0 1.090 1.070 1.090 1.150 1.150 2,000 2,300 1.1500 1.090 1.070 1.090 1.150 1.150 2,000 1.1500 0.00%
2012-10-24 0 1.090 1.060 1.100 1.050 1.110 564,000 599,480 1.0629 1.090 1.060 1.100 1.050 1.110 564,000 1.0629 0.93%
2012-10-22 0 1.080 1.060 1.090 1.070 1.090 138,000 148,900 1.0790 1.080 1.060 1.090 1.070 1.090 138,000 1.0790 0.00%
2012-10-19 0 1.080 1.080 1.100 1.060 1.100 132,000 142,740 1.0814 1.080 1.080 1.100 1.060 1.100 132,000 1.0814 0.93%
2012-10-18 0 1.070 1.070 1.090 1.060 1.100 322,000 347,980 1.0807 1.070 1.070 1.090 1.060 1.100 322,000 1.0807 -3.60%
2012-10-17 0 1.110 1.110 1.120 1.080 1.100 188,000 205,200 1.0915 1.110 1.110 1.120 1.080 1.100 188,000 1.0915 0.00%
2012-10-16 0 1.110 1.100 1.120 1.060 1.170 1,768,000 1,997,120 1.1296 1.110 1.100 1.120 1.060 1.170 1,768,000 1.1296 2.78%
2012-10-15 0 1.080 1.080 1.090 1.000 1.090 112,000 119,460 1.0666 1.080 1.080 1.090 1.000 1.090 112,000 1.0666 0.93%
2012-10-12 0 1.070 1.070 1.080 1.050 1.070 130,000 137,520 1.0578 1.070 1.070 1.080 1.050 1.070 130,000 1.0578 -0.93%
2012-10-11 0 1.080 1.080 1.110 1.080 1.080 124,000 133,920 1.0800 1.080 1.080 1.110 1.080 1.080 124,000 1.0800 0.00%
2012-10-10 0 1.080 1.070 1.090 1.070 1.100 388,000 423,980 1.0927 1.080 1.070 1.090 1.070 1.100 388,000 1.0927 -1.82%
2012-10-09 0 1.100 1.100 1.110 1.070 1.100 304,000 330,120 1.0859 1.100 1.100 1.110 1.070 1.100 304,000 1.0859 0.00%
2012-10-08 0 1.100 1.100 1.140 1.100 1.160 264,000 294,900 1.1170 1.100 1.100 1.140 1.100 1.160 264,000 1.1170 -2.65%
2012-10-05 0 1.130 1.130 1.150 1.080 1.180 1,250,000 1,428,540 1.1428 1.130 1.130 1.150 1.080 1.180 1,250,000 1.1428 6.60%
2012-10-04 0 1.060 1.060 1.110 1.050 1.080 164,000 173,940 1.0606 1.060 1.060 1.110 1.050 1.080 164,000 1.0606 0.00%
2012-10-03 0 1.060 1.060 1.080 1.050 1.160 368,000 393,700 1.0698 1.060 1.060 1.080 1.050 1.160 368,000 1.0698 -0.93%
2012-09-28 0 1.070 1.070 1.090 1.070 1.130 354,000 388,040 1.0962 1.070 1.070 1.090 1.070 1.130 354,000 1.0962 -3.60%
2012-09-27 0 1.110 1.100 1.130 1.040 1.200 1,314,000 1,510,280 1.1494 1.110 1.100 1.130 1.040 1.200 1,314,000 1.1494 1.83%
2012-09-26 0 1.090 1.090 1.110 1.090 1.220 1,236,000 1,413,260 1.1434 1.090 1.090 1.110 1.090 1.220 1,236,000 1.1434 -3.54%
2012-09-25 0 1.130 1.090 1.130 1.070 1.190 544,000 617,420 1.1350 1.130 1.090 1.130 1.070 1.190 544,000 1.1350 -5.04%
2012-09-24 0 1.190 1.180 1.190 1.150 1.270 1,442,000 1,742,180 1.2082 1.190 1.180 1.190 1.150 1.270 1,442,000 1.2082 0.00%
2012-09-21 0 1.190 1.180 1.190 1.110 1.300 2,218,000 2,718,740 1.2258 1.190 1.180 1.190 1.110 1.300 2,218,000 1.2258 4.39%
2012-09-20 0 1.140 1.130 1.170 1.130 1.320 1,728,000 2,096,620 1.2133 1.140 1.130 1.170 1.130 1.320 1,728,000 1.2133 -10.24%
2012-09-19 0 1.270 1.270 1.280 1.250 1.540 4,356,000 5,836,060 1.3398 1.270 1.270 1.280 1.250 1.540 4,356,000 1.3398 -15.89%
2012-09-18 0 1.510 1.500 1.510 1.000 1.680 19,150,000 28,496,620 1.4881 1.510 1.500 1.510 1.000 1.680 19,150,000 1.4881 52.53%
2012-09-17 0 0.990 0.970 1.000 0.970 1.200 856,000 882,080 1.0305 0.990 0.970 1.000 0.970 1.200 856,000 1.0305 -16.10%
2012-09-14 1 1.180 1.160 1.230 0.950 1.290 2,602,000 3,090,860 1.1879 1.180 1.160 1.230 0.950 1.290 2,602,000 1.1879 37.21%
2012-09-13 0 0.860 0.820 0.950 - - 0 0 - 0.860 0.820 0.950 - - 0 - 0.00%
2012-09-12 0 0.860 0.820 0.900 - - 0 0 - 0.860 0.820 0.900 - - 0 - 0.00%
2012-09-11 0 0.860 0.810 0.960 - - 0 0 - 0.860 0.810 0.960 - - 0 - 0.00%
2012-09-10 0 0.860 0.820 0.930 - - 0 0 - 0.860 0.820 0.930 - - 0 - 0.00%
2012-09-07 0 0.860 0.810 0.900 0.860 0.860 80,000 68,800 0.8600 0.860 0.810 0.900 0.860 0.860 80,000 0.8600 4.88%
2012-09-06 0 0.820 0.820 0.830 0.770 0.820 68,000 54,420 0.8003 0.820 0.820 0.830 0.770 0.820 68,000 0.8003 -1.20%
2012-09-05 0 0.830 0.800 0.830 - - 0 0 - 0.830 0.800 0.830 - - 0 - -1.19%
2012-09-04 0 0.840 0.770 0.840 0.840 0.860 212,000 178,320 0.8411 0.840 0.770 0.840 0.840 0.860 212,000 0.8411 -2.33%
2012-09-03 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2012-08-31 0 0.860 0.810 0.860 0.850 0.860 50,000 42,820 0.8564 0.860 0.810 0.860 0.850 0.860 50,000 0.8564 0.00%
2012-08-30 0 0.860 0.820 0.860 - - 0 0 - 0.860 0.820 0.860 - - 0 - 0.00%
2012-08-29 0 0.860 0.810 0.860 - - 0 0 - 0.860 0.810 0.860 - - 0 - 0.00%
2012-08-28 0 0.860 0.860 0.880 0.860 0.860 68,000 58,480 0.8600 0.860 0.860 0.880 0.860 0.860 68,000 0.8600 0.00%
2012-08-27 0 0.860 0.810 0.950 - - 0 0 - 0.860 0.810 0.950 - - 0 - 0.00%
2012-08-24 0 0.860 0.810 0.920 - - 0 0 - 0.860 0.810 0.920 - - 0 - 0.00%
2012-08-23 0 0.860 0.820 0.940 - - 0 0 - 0.860 0.820 0.940 - - 0 - 0.00%
2012-08-22 0 0.860 0.820 0.950 0.850 0.860 50,000 42,800 0.8560 0.860 0.820 0.950 0.850 0.860 50,000 0.8560 1.18%
2012-08-21 0 0.850 0.850 0.860 0.850 0.850 30,000 25,500 0.8500 0.850 0.850 0.860 0.850 0.850 30,000 0.8500 -1.16%
2012-08-20 0 0.860 0.850 0.920 0.840 0.860 60,000 51,200 0.8533 0.860 0.850 0.920 0.840 0.860 60,000 0.8533 2.38%
2012-08-17 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2012-08-16 0 0.840 0.810 0.840 0.840 0.840 12,000 10,080 0.8400 0.840 0.810 0.840 0.840 0.840 12,000 0.8400 1.20%
2012-08-15 0 0.830 0.810 0.890 0.760 0.830 172,000 134,240 0.7805 0.830 0.810 0.890 0.760 0.830 172,000 0.7805 -3.49%
2012-08-14 0 0.860 0.840 0.910 0.860 0.870 76,000 65,900 0.8671 0.860 0.840 0.910 0.860 0.870 76,000 0.8671 -3.37%
2012-08-13 0 0.890 0.890 0.920 0.860 0.880 86,000 74,600 0.8674 0.890 0.890 0.920 0.860 0.880 86,000 0.8674 1.14%
2012-08-10 0 0.880 0.880 0.920 0.880 0.880 46,000 40,480 0.8800 0.880 0.880 0.920 0.880 0.880 46,000 0.8800 -1.12%
2012-08-09 0 0.890 0.890 0.920 0.880 0.890 72,000 64,860 0.9008 0.890 0.890 0.920 0.880 0.890 72,000 0.9008 1.14%
2012-08-08 0 0.880 0.860 0.950 - - 0 0 - 0.880 0.860 0.950 - - 0 - 0.00%
2012-08-07 0 0.880 0.850 0.940 - - 0 0 - 0.880 0.850 0.940 - - 0 - 0.00%
2012-08-06 0 0.880 0.850 0.970 - - 0 0 - 0.880 0.850 0.970 - - 0 - 0.00%
2012-08-03 0 0.880 0.850 0.950 - - 0 0 - 0.880 0.850 0.950 - - 0 - 0.00%
2012-08-02 0 0.880 0.850 0.960 - - 0 0 - 0.880 0.850 0.960 - - 0 - 0.00%
2012-08-01 0 0.880 0.880 0.930 - - 30,000 27,900 0.9300 0.880 0.880 0.930 - - 30,000 0.9300 2.33%
2012-07-31 0 0.860 0.860 0.920 0.860 0.860 38,000 32,680 0.8600 0.860 0.860 0.920 0.860 0.860 38,000 0.8600 -4.44%
2012-07-30 0 0.900 0.870 0.930 - - 0 0 - 0.900 0.870 0.930 - - 0 - 0.00%
2012-07-27 0 0.900 0.870 0.940 - - 0 0 - 0.900 0.870 0.940 - - 0 - 0.00%
2012-07-26 0 0.900 0.880 0.920 - - 0 0 - 0.900 0.880 0.920 - - 0 - 0.00%
2012-07-25 0 0.900 0.860 0.910 - - 30,000 27,300 0.9100 0.900 0.860 0.910 - - 30,000 0.9100 0.00%
2012-07-24 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2012-07-23 0 0.900 0.870 0.900 - - 0 0 - 0.900 0.870 0.900 - - 0 - 0.00%
2012-07-20 0 0.900 0.880 0.920 - - 0 0 - 0.900 0.880 0.920 - - 0 - 0.00%
2012-07-19 0 0.900 0.890 0.900 0.900 0.920 122,000 111,440 0.9134 0.900 0.890 0.900 0.900 0.920 122,000 0.9134 -1.10%
2012-07-18 0 0.910 0.860 0.930 - - 0 0 - 0.910 0.860 0.930 - - 0 - 0.00%
2012-07-17 0 0.910 0.880 0.940 0.910 0.910 38,000 35,480 0.9337 0.910 0.880 0.940 0.910 0.910 38,000 0.9337 4.60%
2012-07-16 0 0.870 0.860 0.950 - - 0 0 - 0.870 0.860 0.950 - - 0 - 0.00%
2012-07-13 0 0.870 0.870 0.920 0.870 0.920 12,000 10,940 0.9117 0.870 0.870 0.920 0.870 0.920 12,000 0.9117 -5.43%
2012-07-12 0 0.920 0.860 0.920 - - 0 0 - 0.920 0.860 0.920 - - 0 - -2.13%
2012-07-11 0 0.940 0.880 0.940 0.850 0.940 12,000 11,100 0.9250 0.940 0.880 0.940 0.850 0.940 12,000 0.9250 10.59%
2012-07-10 0 0.850 0.850 0.930 - - 0 0 - 0.850 0.850 0.930 - - 0 - 0.00%
2012-07-09 0 0.850 0.850 0.900 0.810 0.910 184,000 162,680 0.8841 0.850 0.850 0.900 0.810 0.910 184,000 0.8841 -7.61%
2012-07-06 0 0.920 0.900 0.950 - - 0 0 - 0.920 0.900 0.950 - - 0 - 0.00%
2012-07-05 0 0.920 0.910 0.930 0.920 0.940 60,000 55,400 0.9233 0.920 0.910 0.930 0.920 0.940 60,000 0.9233 -3.16%
2012-07-04 0 0.950 0.930 0.950 0.920 0.960 306,000 293,200 0.9582 0.950 0.930 0.950 0.920 0.960 306,000 0.9582 7.95%
2012-07-03 0 0.880 0.880 0.900 0.880 0.920 66,000 58,520 0.8867 0.880 0.880 0.900 0.880 0.920 66,000 0.8867 -4.35%
2012-06-29 0 0.920 0.890 0.920 0.920 0.920 6,000 5,520 0.9200 0.920 0.890 0.920 0.920 0.920 6,000 0.9200 0.00%
2012-06-28 0 0.920 0.880 0.930 0.880 0.930 112,000 101,500 0.9063 0.920 0.880 0.930 0.880 0.930 112,000 0.9063 -3.16%
2012-06-27 0 0.950 0.880 0.950 0.860 0.950 224,000 202,940 0.9060 0.950 0.880 0.950 0.860 0.950 224,000 0.9060 5.56%
2012-06-26 0 0.900 0.860 0.900 0.850 0.960 164,000 148,640 0.9063 0.900 0.860 0.900 0.850 0.960 164,000 0.9063 9.76%
2012-06-25 0 0.820 0.820 0.890 0.820 0.820 48,000 39,360 0.8200 0.820 0.820 0.890 0.820 0.820 48,000 0.8200 2.50%
2012-06-22 0 0.800 0.770 0.800 0.800 0.800 50,000 40,000 0.8000 0.800 0.770 0.800 0.800 0.800 50,000 0.8000 -6.98%
2012-06-21 0 0.860 0.810 0.930 - - 0 0 - 0.860 0.810 0.930 - - 0 - 0.00%
2012-06-20 0 0.860 0.800 0.940 0.800 0.860 12,000 9,720 0.8100 0.860 0.800 0.940 0.800 0.860 12,000 0.8100 7.50%
2012-06-19 0 0.800 0.780 0.910 - - 0 0 - 0.800 0.780 0.910 - - 0 - 0.00%
2012-06-18 0 0.800 0.770 0.910 - - 0 0 - 0.800 0.770 0.910 - - 0 - 0.00%
2012-06-15 0 0.800 0.790 0.820 0.760 0.800 34,000 26,240 0.7718 0.800 0.790 0.820 0.760 0.800 34,000 0.7718 5.26%
2012-06-14 0 0.760 0.760 0.800 0.760 0.760 58,000 44,080 0.7600 0.760 0.760 0.800 0.760 0.760 58,000 0.7600 0.00%
2012-06-13 0 0.760 0.730 0.800 - - 0 0 - 0.760 0.730 0.800 - - 0 - 0.00%
2012-06-12 0 0.760 0.750 0.780 0.700 0.770 78,000 55,780 0.7151 0.760 0.750 0.780 0.700 0.770 78,000 0.7151 2.70%
2012-06-11 0 0.740 0.680 0.820 - - 0 0 - 0.740 0.680 0.820 - - 0 - 0.00%
2012-06-08 0 0.740 0.700 0.830 - - 0 0 - 0.740 0.700 0.830 - - 0 - 0.00%
2012-06-07 0 0.740 0.700 0.840 - - 0 0 - 0.740 0.700 0.840 - - 0 - 0.00%
2012-06-06 0 0.740 0.700 0.810 - - 0 0 - 0.740 0.700 0.810 - - 0 - 0.00%
2012-06-05 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2012-06-04 0 0.740 0.710 0.820 - - 0 0 - 0.740 0.710 0.820 - - 0 - 0.00%
2012-06-01 0 0.740 0.740 0.830 - - 0 0 - 0.740 0.740 0.830 - - 0 - 0.00%
2012-05-31 0 0.740 0.690 0.840 - - 0 0 - 0.740 0.690 0.840 - - 0 - 0.00%
2012-05-30 0 0.740 0.740 0.960 - - 0 0 - 0.740 0.740 0.960 - - 0 - 0.00%
2012-05-29 0 0.740 0.740 0.840 - - 0 0 - 0.740 0.740 0.840 - - 0 - 0.00%
2012-05-28 0 0.740 0.670 0.830 - - 0 0 - 0.740 0.670 0.830 - - 0 - 0.00%
2012-05-25 0 0.740 0.670 0.830 - - 0 0 - 0.740 0.670 0.830 - - 0 - 0.00%
2012-05-24 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2012-05-23 0 0.740 0.690 0.740 - - 0 0 - 0.740 0.690 0.740 - - 0 - 0.00%
2012-05-22 0 0.740 0.700 0.800 - - 0 0 - 0.740 0.700 0.800 - - 0 - 0.00%
2012-05-21 0 0.740 0.710 0.790 - - 0 0 - 0.740 0.710 0.790 - - 0 - 0.00%
2012-05-18 0 0.740 0.730 0.800 - - 0 0 - 0.740 0.730 0.800 - - 0 - 0.00%
2012-05-17 0 0.740 0.740 0.790 - - 0 0 - 0.740 0.740 0.790 - - 0 - 1.37%
2012-05-16 0 0.730 0.720 0.820 0.700 0.740 80,000 58,580 0.7323 0.730 0.720 0.820 0.700 0.740 80,000 0.7323 -2.67%
2012-05-15 0 0.750 0.750 0.810 0.730 0.730 2,000 1,460 0.7300 0.750 0.750 0.810 0.730 0.730 2,000 0.7300 -6.25%
2012-05-14 0 0.800 0.710 0.800 0.710 0.800 104,000 74,200 0.7135 0.800 0.710 0.800 0.710 0.800 104,000 0.7135 11.11%
2012-05-11 0 0.720 0.720 0.760 0.710 0.710 30,000 21,300 0.7100 0.720 0.720 0.760 0.710 0.710 30,000 0.7100 -5.26%
2012-05-10 0 0.760 0.760 0.800 0.640 0.750 90,000 62,180 0.6909 0.760 0.760 0.800 0.640 0.750 90,000 0.6909 -3.80%
2012-05-09 0 0.790 0.770 0.800 0.750 0.820 10,000 7,880 0.7880 0.790 0.770 0.800 0.750 0.820 10,000 0.7880 -4.82%
2012-05-08 0 0.830 0.830 0.880 0.760 0.800 70,000 55,840 0.7977 0.830 0.830 0.880 0.760 0.800 70,000 0.7977 3.75%
2012-05-07 0 0.800 0.770 0.800 0.760 0.800 144,000 113,080 0.7853 0.800 0.770 0.800 0.760 0.800 144,000 0.7853 -3.61%
2012-05-04 0 0.830 0.820 0.870 0.810 0.830 50,000 41,100 0.8220 0.830 0.820 0.870 0.810 0.830 50,000 0.8220 1.22%
2012-05-03 0 0.820 0.810 0.880 - - 0 0 - 0.820 0.810 0.880 - - 0 - 0.00%
2012-05-02 0 0.820 0.770 0.880 - - 0 0 - 0.820 0.770 0.880 - - 0 - 0.00%
2012-04-30 0 0.820 0.780 0.910 - - 0 0 - 0.820 0.780 0.910 - - 0 - 0.00%
2012-04-27 0 0.820 0.770 0.930 - - 0 0 - 0.820 0.770 0.930 - - 0 - 0.00%
2012-04-26 0 0.820 0.790 0.860 - - 0 0 - 0.820 0.790 0.860 - - 0 - 0.00%
2012-04-25 0 0.820 0.770 0.860 - - 0 0 - 0.820 0.770 0.860 - - 0 - 0.00%
2012-04-24 0 0.820 0.780 0.870 - - 0 0 - 0.820 0.780 0.870 - - 0 - 0.00%
2012-04-23 0 0.820 0.780 0.880 - - 0 0 - 0.820 0.780 0.880 - - 0 - 0.00%
2012-04-20 0 0.820 0.790 0.860 0.790 0.820 6,000 4,800 0.8000 0.820 0.790 0.860 0.790 0.820 6,000 0.8000 -4.65%
2012-04-19 0 0.860 0.810 0.860 0.860 0.860 14,000 12,040 0.8600 0.860 0.810 0.860 0.860 0.860 14,000 0.8600 3.61%
2012-04-18 0 0.830 0.820 0.840 0.770 0.880 50,000 42,960 0.8592 0.830 0.820 0.840 0.770 0.880 50,000 0.8592 -1.19%
2012-04-17 0 0.840 0.780 0.840 - - 0 0 - 0.840 0.780 0.840 - - 0 - 0.00%
2012-04-16 0 0.840 0.820 0.830 0.800 0.900 82,000 66,980 0.8168 0.840 0.820 0.830 0.800 0.900 82,000 0.8168 6.33%
2012-04-13 0 0.790 0.790 0.860 0.790 0.790 2,000 1,580 0.7900 0.790 0.790 0.860 0.790 0.790 2,000 0.7900 3.95%
2012-04-12 0 0.760 0.760 0.780 0.750 0.830 730,000 551,580 0.7556 0.760 0.760 0.780 0.750 0.830 730,000 0.7556 -8.43%
2012-04-11 0 0.830 0.780 0.880 0.830 0.830 10,000 8,300 0.8300 0.830 0.780 0.880 0.830 0.830 10,000 0.8300 0.00%
2012-04-10 0 0.830 0.830 0.900 0.830 0.830 6,000 4,980 0.8300 0.830 0.830 0.900 0.830 0.830 6,000 0.8300 0.00%
2012-04-05 0 0.830 0.830 0.920 0.830 0.920 4,000 3,500 0.8750 0.830 0.830 0.920 0.830 0.920 4,000 0.8750 -9.78%
2012-04-03 0 0.920 0.840 0.920 - - 0 0 - 0.920 0.840 0.920 - - 0 - 0.00%
2012-04-02 0 0.920 0.830 0.930 - - 0 0 - 0.920 0.830 0.930 - - 0 - 0.00%
2012-03-30 0 0.920 0.850 0.920 - - 0 0 - 0.920 0.850 0.920 - - 0 - 0.00%
2012-03-29 0 0.920 0.840 0.960 - - 0 0 - 0.920 0.840 0.960 - - 0 - 0.00%
2012-03-28 0 0.920 0.850 0.940 - - 0 0 - 0.920 0.850 0.940 - - 0 - 0.00%
2012-03-27 0 0.920 0.870 0.930 0.910 0.920 62,000 56,620 0.9132 0.920 0.870 0.930 0.910 0.920 62,000 0.9132 3.37%
2012-03-26 0 0.890 0.850 0.890 - - 0 0 - 0.890 0.850 0.890 - - 0 - 0.00%
2012-03-23 0 0.890 0.880 0.910 0.880 0.890 78,000 69,180 0.8869 0.890 0.880 0.910 0.880 0.890 78,000 0.8869 -5.32%
2012-03-22 0 0.940 0.900 0.940 0.880 0.950 82,000 75,360 0.9190 0.940 0.900 0.940 0.880 0.950 82,000 0.9190 1.08%
2012-03-21 0 0.930 0.880 0.950 - - 0 0 - 0.930 0.880 0.950 - - 0 - 0.00%
2012-03-20 0 0.930 0.920 0.930 0.930 0.990 128,000 122,880 0.9600 0.930 0.920 0.930 0.930 0.990 128,000 0.9600 -1.06%
2012-03-19 0 0.940 0.940 0.980 0.940 1.000 166,000 162,400 0.9783 0.940 0.940 0.980 0.940 1.000 166,000 0.9783 2.17%
2012-03-16 0 0.920 0.860 0.950 - - 0 0 - 0.920 0.860 0.950 - - 0 - 0.00%
2012-03-15 0 0.920 0.860 0.970 - - 0 0 - 0.920 0.860 0.970 - - 0 - 0.00%
2012-03-14 0 0.920 0.920 0.960 0.910 0.940 110,000 101,500 0.9227 0.920 0.920 0.960 0.910 0.940 110,000 0.9227 -6.12%
2012-03-13 0 0.980 0.920 1.020 - - 0 0 - 0.980 0.920 1.020 - - 0 - 0.00%
2012-03-12 0 0.980 0.910 1.060 - - 0 0 - 0.980 0.910 1.060 - - 0 - 0.00%
2012-03-09 0 0.980 0.920 0.980 - - 0 0 - 0.980 0.920 0.980 - - 0 - 0.00%
2012-03-08 0 0.980 0.940 1.000 - - 0 0 - 0.980 0.940 1.000 - - 0 - 0.00%
2012-03-07 0 0.980 0.910 0.980 - - 0 0 - 0.980 0.910 0.980 - - 0 - 0.00%
2012-03-06 0 0.980 0.940 1.000 0.980 0.980 100,000 98,000 0.9800 0.980 0.940 1.000 0.980 0.980 100,000 0.9800 0.00%
2012-03-05 0 0.980 0.960 1.000 0.980 1.010 122,000 119,680 0.9810 0.980 0.960 1.000 0.980 1.010 122,000 0.9810 0.00%
2012-03-02 0 0.980 0.950 0.980 0.950 0.990 68,000 65,140 0.9579 0.980 0.950 0.980 0.950 0.990 68,000 0.9579 3.16%
2012-03-01 0 0.950 0.950 1.000 0.950 1.000 260,000 249,660 0.9602 0.950 0.950 1.000 0.950 1.000 260,000 0.9602 -6.86%
2012-02-29 0 1.020 1.010 1.050 1.020 1.030 112,000 114,360 1.0211 1.020 1.010 1.050 1.020 1.030 112,000 1.0211 0.00%
2012-02-28 0 1.020 1.020 1.040 1.000 1.050 158,000 161,080 1.0195 1.020 1.020 1.040 1.000 1.050 158,000 1.0195 -1.92%
2012-02-27 0 1.040 1.020 1.060 1.040 1.060 224,000 234,920 1.0488 1.040 1.020 1.060 1.040 1.060 224,000 1.0488 -3.70%
2012-02-24 0 1.080 1.080 1.100 1.020 1.130 196,000 210,580 1.0744 1.080 1.080 1.100 1.020 1.130 196,000 1.0744 0.00%
2012-02-23 0 1.080 1.080 1.100 1.030 1.100 278,000 296,680 1.0672 1.080 1.080 1.100 1.030 1.100 278,000 1.0672 -1.82%
2012-02-22 0 1.100 1.100 1.140 0.990 1.170 1,360,000 1,509,720 1.1101 1.100 1.100 1.140 0.990 1.170 1,360,000 1.1101 18.28%
2012-02-21 0 0.930 0.910 0.980 - - 0 0 - 0.930 0.910 0.980 - - 0 - 0.00%
2012-02-20 0 0.930 0.920 0.960 0.930 0.960 44,000 41,620 0.9459 0.930 0.920 0.960 0.930 0.960 44,000 0.9459 0.00%
2012-02-17 0 0.930 0.950 0.970 0.900 0.930 40,000 36,760 0.9190 0.930 0.950 0.970 0.900 0.930 40,000 0.9190 -4.12%
2012-02-16 0 0.970 0.900 0.970 0.970 0.970 20,000 19,400 0.9700 0.970 0.900 0.970 0.970 0.970 20,000 0.9700 0.00%
2012-02-15 0 0.970 0.930 0.980 0.940 0.970 6,000 5,740 0.9567 0.970 0.930 0.980 0.940 0.970 6,000 0.9567 5.43%
2012-02-14 0 0.920 0.860 0.980 - - 0 0 - 0.920 0.860 0.980 - - 0 - 0.00%
2012-02-13 0 0.920 0.910 0.950 0.900 0.940 226,000 207,400 0.9177 0.920 0.910 0.950 0.900 0.940 226,000 0.9177 0.00%
2012-02-10 0 0.920 0.890 0.920 0.920 1.000 394,000 386,960 0.9821 0.920 0.890 0.920 0.920 1.000 394,000 0.9821 -4.17%
2012-02-09 0 0.960 0.940 0.960 0.890 0.970 704,000 662,880 0.9416 0.960 0.940 0.960 0.890 0.970 704,000 0.9416 9.09%
2012-02-08 0 0.880 0.870 0.900 0.880 0.880 126,000 110,880 0.8800 0.880 0.870 0.900 0.880 0.880 126,000 0.8800 0.00%
2012-02-07 0 0.880 0.850 0.880 - - 0 0 - 0.880 0.850 0.880 - - 0 - -1.12%
2012-02-06 0 0.890 0.870 0.900 0.720 0.910 294,000 254,180 0.8646 0.890 0.870 0.900 0.720 0.910 294,000 0.8646 18.67%
2012-02-03 0 0.750 0.720 0.800 - - 0 0 - 0.750 0.720 0.800 - - 0 - 0.00%
2012-02-02 0 0.750 0.730 0.790 0.750 0.750 28,000 21,000 0.7500 0.750 0.730 0.790 0.750 0.750 28,000 0.7500 0.00%
2012-02-01 0 0.750 0.720 0.750 - - 0 0 - 0.750 0.720 0.750 - - 0 - 0.00%
2012-01-31 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2012-01-30 0 0.750 0.750 0.800 0.720 0.720 20,000 14,400 0.7200 0.750 0.750 0.800 0.720 0.720 20,000 0.7200 -2.60%
2012-01-27 0 0.770 0.730 0.890 - - 0 0 - 0.770 0.730 0.890 - - 0 - 0.00%
2012-01-26 0 0.770 0.720 0.850 - - 0 0 - 0.770 0.720 0.850 - - 0 - 0.00%
2012-01-20 0 0.770 0.720 0.830 - - 0 0 - 0.770 0.720 0.830 - - 0 - 0.00%
2012-01-19 0 0.770 0.770 0.820 - - 0 0 - 0.770 0.770 0.820 - - 0 - 0.00%
2012-01-18 0 0.770 0.720 0.830 - - 0 0 - 0.770 0.720 0.830 - - 0 - 0.00%
2012-01-17 0 0.770 0.770 0.840 - - 0 0 - 0.770 0.770 0.840 - - 0 - 1.32%
2012-01-16 0 0.760 0.720 0.830 - - 0 0 - 0.760 0.720 0.830 - - 0 - 0.00%
2012-01-13 0 0.760 0.730 0.830 - - 0 0 - 0.760 0.730 0.830 - - 0 - 0.00%
2012-01-12 0 0.760 0.750 0.760 - - 0 0 - 0.760 0.750 0.760 - - 0 - 0.00%
2012-01-11 0 0.760 0.770 0.790 0.750 0.800 20,000 15,200 0.7600 0.760 0.770 0.790 0.750 0.800 20,000 0.7600 -2.56%
2012-01-10 0 0.780 0.730 0.820 - - 0 0 - 0.780 0.730 0.820 - - 0 - 0.00%
2012-01-09 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - 0.00%
2012-01-06 0 0.780 0.730 0.790 - - 0 0 - 0.780 0.730 0.790 - - 0 - 0.00%
2012-01-05 0 0.780 0.730 0.780 - - 0 0 - 0.780 0.730 0.780 - - 0 - 0.00%
2012-01-04 0 0.780 0.720 0.790 - - 0 0 - 0.780 0.720 0.790 - - 0 - 0.00%
2012-01-03 0 0.780 0.730 0.780 0.750 0.790 66,000 49,600 0.7515 0.780 0.730 0.780 0.750 0.790 66,000 0.7515 2.63%
2011-12-30 0 0.760 0.720 0.760 0.770 0.770 60,000 46,200 0.7700 0.760 0.720 0.760 0.770 0.770 60,000 0.7700 0.00%
2011-12-29 0 0.760 0.720 0.780 - - 0 0 - 0.760 0.720 0.780 - - 0 - 0.00%
2011-12-28 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2011-12-23 0 0.760 0.720 0.760 0.760 0.760 20,000 15,200 0.7600 0.760 0.720 0.760 0.760 0.760 20,000 0.7600 0.00%
2011-12-22 0 0.760 0.720 0.800 - - 0 0 - 0.760 0.720 0.800 - - 0 - 0.00%
2011-12-21 0 0.760 0.760 0.780 0.730 0.730 12,000 8,760 0.7300 0.760 0.760 0.780 0.730 0.730 12,000 0.7300 4.11%
2011-12-20 0 0.730 0.710 0.770 0.730 0.730 30,000 21,900 0.7300 0.730 0.710 0.770 0.730 0.730 30,000 0.7300 0.00%
2011-12-19 0 0.730 0.700 0.750 0.730 0.730 80,000 58,400 0.7300 0.730 0.700 0.750 0.730 0.730 80,000 0.7300 -2.67%
2011-12-16 0 0.750 0.740 0.780 0.720 0.750 134,000 98,420 0.7345 0.750 0.740 0.780 0.720 0.750 134,000 0.7345 -3.85%
2011-12-15 0 0.780 0.720 0.850 - - 0 0 - 0.780 0.720 0.850 - - 0 - 0.00%
2011-12-14 0 0.780 0.730 0.830 - - 0 0 - 0.780 0.730 0.830 - - 0 - 0.00%
2011-12-13 0 0.780 0.740 0.840 - - 0 0 - 0.780 0.740 0.840 - - 0 - 0.00%
2011-12-12 0 0.780 0.760 0.840 - - 0 0 - 0.780 0.760 0.840 - - 0 - 0.00%
2011-12-09 0 0.780 0.740 0.830 - - 0 0 - 0.780 0.740 0.830 - - 0 - 0.00%
2011-12-08 0 0.780 0.760 0.830 - - 0 0 - 0.780 0.760 0.830 - - 0 - 0.00%
2011-12-07 0 0.780 0.770 0.820 - - 0 0 - 0.780 0.770 0.820 - - 0 - 0.00%
2011-12-06 0 0.780 0.750 0.800 0.780 0.780 60,000 46,800 0.7800 0.780 0.750 0.800 0.780 0.780 60,000 0.7800 -2.50%
2011-12-05 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - 0.00%
2011-12-02 0 0.800 0.780 0.820 - - 0 0 - 0.800 0.780 0.820 - - 0 - 0.00%
2011-12-01 0 0.800 0.790 0.820 0.780 0.820 150,000 119,520 0.7968 0.800 0.790 0.820 0.780 0.820 150,000 0.7968 3.90%
2011-11-30 0 0.770 0.740 0.770 0.730 0.780 398,000 297,180 0.7467 0.770 0.740 0.770 0.730 0.780 398,000 0.7467 -6.10%
2011-11-29 0 0.820 0.810 0.860 0.800 0.860 120,000 99,540 0.8295 0.820 0.810 0.860 0.800 0.860 120,000 0.8295 -3.53%
2011-11-28 0 0.850 0.810 0.870 - - 0 0 - 0.850 0.810 0.870 - - 0 - 0.00%
2011-11-25 0 0.850 0.820 0.850 0.850 0.850 10,000 8,500 0.8500 0.850 0.820 0.850 0.850 0.850 10,000 0.8500 0.00%
2011-11-24 0 0.850 0.840 0.850 0.810 0.940 412,000 355,300 0.8624 0.850 0.840 0.850 0.810 0.940 412,000 0.8624 -2.30%
2011-11-23 0 0.870 0.860 0.900 0.860 0.880 46,000 39,900 0.8674 0.870 0.860 0.900 0.860 0.880 46,000 0.8674 -4.40%
2011-11-22 0 0.910 0.860 0.930 - - 0 0 - 0.910 0.860 0.930 - - 0 - 0.00%
2011-11-21 0 0.910 0.910 0.930 0.910 0.960 14,000 13,040 0.9314 0.910 0.910 0.930 0.910 0.960 14,000 0.9314 -5.21%
2011-11-18 0 0.960 0.930 0.970 0.920 0.970 62,000 59,160 0.9542 0.960 0.930 0.970 0.920 0.970 62,000 0.9542 -3.03%
2011-11-17 0 0.990 0.950 0.990 0.950 1.000 182,000 177,460 0.9751 0.990 0.950 0.990 0.950 1.000 182,000 0.9751 4.21%
2011-11-16 0 0.950 0.950 0.970 0.930 1.100 862,000 844,240 0.9794 0.950 0.950 0.970 0.930 1.100 862,000 0.9794 -13.64%
2011-11-15 0 1.100 1.050 1.100 1.000 1.240 26,000 28,200 1.0846 1.100 1.050 1.100 1.000 1.240 26,000 1.0846 1.85%
2011-11-14 0 1.080 1.040 1.080 1.050 1.080 4,000 4,260 1.0650 1.080 1.040 1.080 1.050 1.080 4,000 1.0650 4.85%
2011-11-11 0 1.030 1.030 1.080 1.030 1.030 10,000 10,300 1.0300 1.030 1.030 1.080 1.030 1.030 10,000 1.0300 -5.50%
2011-11-10 0 1.090 1.030 1.090 - - 0 0 - 1.090 1.030 1.090 - - 0 - -2.68%
2011-11-09 0 1.120 1.080 1.120 1.050 1.190 44,000 48,340 1.0986 1.120 1.080 1.120 1.050 1.190 44,000 1.0986 -2.61%
2011-11-08 0 1.150 1.090 1.150 1.130 1.220 154,000 178,220 1.1573 1.150 1.090 1.150 1.130 1.220 154,000 1.1573 4.55%
2011-11-07 0 1.100 1.040 1.100 1.050 1.120 6,000 6,560 1.0933 1.100 1.040 1.100 1.050 1.120 6,000 1.0933 0.00%
2011-11-04 0 1.100 1.040 1.100 1.020 1.120 140,000 152,700 1.0907 1.100 1.040 1.100 1.020 1.120 140,000 1.0907 -1.79%
2011-11-03 0 1.120 1.040 1.130 - - 0 0 - 1.120 1.040 1.130 - - 0 - 0.00%
2011-11-02 0 1.120 1.060 1.120 1.070 1.130 120,000 130,000 1.0833 1.120 1.060 1.120 1.070 1.130 120,000 1.0833 4.67%
2011-11-01 0 1.070 1.070 1.100 1.020 1.150 374,000 409,080 1.0938 1.070 1.070 1.100 1.020 1.150 374,000 1.0938 -4.46%
2011-10-31 0 1.120 1.120 1.150 1.110 1.260 126,000 143,860 1.1417 1.120 1.120 1.150 1.110 1.260 126,000 1.1417 -11.81%
2011-10-28 0 1.270 1.180 1.270 1.090 1.310 900,000 1,062,760 1.1808 1.270 1.180 1.270 1.090 1.310 900,000 1.1808 16.51%
2011-10-27 0 1.090 1.070 1.130 1.060 1.100 96,000 103,960 1.0829 1.090 1.070 1.130 1.060 1.100 96,000 1.0829 0.00%
2011-10-26 0 1.090 1.090 1.120 1.030 1.090 98,000 102,380 1.0447 1.090 1.090 1.120 1.030 1.090 98,000 1.0447 5.83%
2011-10-25 0 1.030 1.020 1.070 1.000 1.090 210,000 217,600 1.0362 1.030 1.020 1.070 1.000 1.090 210,000 1.0362 0.00%
2011-10-24 0 1.030 0.980 1.030 0.980 1.030 90,000 89,440 0.9938 1.030 0.980 1.030 0.980 1.030 90,000 0.9938 0.00%
2011-10-21 0 1.030 1.000 1.040 1.000 1.030 64,000 64,800 1.0125 1.030 1.000 1.040 1.000 1.030 64,000 1.0125 -4.63%
2011-10-20 0 1.080 1.030 1.080 - - 0 0 - 1.080 1.030 1.080 - - 0 - 0.00%
2011-10-19 0 1.080 1.010 1.090 1.000 1.090 18,000 18,780 1.0433 1.080 1.010 1.090 1.000 1.090 18,000 1.0433 0.00%
2011-10-18 0 1.080 0.900 1.100 - - 0 0 - 1.080 0.900 1.100 - - 0 - 0.00%
2011-10-17 0 1.080 1.080 1.110 1.030 1.030 8,000 8,240 1.0300 1.080 1.080 1.110 1.030 1.030 8,000 1.0300 0.00%
2011-10-14 0 1.080 1.080 1.120 1.080 1.080 22,000 23,760 1.0800 1.080 1.080 1.120 1.080 1.080 22,000 1.0800 -3.57%
2011-10-13 0 1.120 1.080 1.130 1.050 1.140 182,000 197,040 1.0826 1.120 1.080 1.130 1.050 1.140 182,000 1.0826 0.00%
2011-10-12 0 1.120 1.100 1.140 1.100 1.190 140,000 156,200 1.1157 1.120 1.100 1.140 1.100 1.190 140,000 1.1157 -6.67%
2011-10-11 0 1.200 1.160 1.230 1.190 1.200 50,000 59,920 1.1984 1.200 1.160 1.230 1.190 1.200 50,000 1.1984 0.00%
2011-10-10 0 1.200 1.020 1.200 - - 0 0 - 1.200 1.020 1.200 - - 0 - 0.00%
2011-10-07 0 1.200 - 1.220 - - 0 0 - 1.200 - 1.220 - - 0 - 0.00%
2011-10-06 0 1.200 - 1.240 - - 0 0 - 1.200 - 1.240 - - 0 - 0.00%
2011-10-04 0 1.200 1.020 1.200 - - 0 0 - 1.200 1.020 1.200 - - 0 - 0.00%
2011-10-03 0 1.200 - 1.350 - - 0 0 - 1.200 - 1.350 - - 0 - 0.00%
2011-09-30 0 1.200 - 1.200 - - 0 0 - 1.200 - 1.200 - - 0 - 0.00%
2011-09-28 0 1.200 1.090 1.330 - - 0 0 - 1.200 1.090 1.330 - - 0 - 0.00%
2011-09-27 0 1.200 - 1.280 - - 0 0 - 1.200 - 1.280 - - 0 - 0.00%
2011-09-26 0 1.200 - 1.250 - - 0 0 - 1.200 - 1.250 - - 0 - 0.00%
2011-09-23 0 1.200 1.020 1.350 1.200 1.200 1,510,000 1,812,000 1.2000 1.200 1.020 1.350 1.200 1.200 1,510,000 1.2000 0.00%
2011-09-22 0 1.200 1.150 1.310 1.200 1.220 36,000 43,520 1.2089 1.200 1.150 1.310 1.200 1.220 36,000 1.2089 -9.09%
2011-09-21 0 1.320 1.270 1.320 1.320 1.320 1,510,000 1,963,200 1.3001 1.320 1.270 1.320 1.320 1.320 1,510,000 1.3001 0.76%
2011-09-20 0 1.310 1.100 1.400 - - 0 0 - 1.310 1.100 1.400 - - 0 - 0.00%
2011-09-19 0 1.310 1.240 1.310 - - 0 0 - 1.310 1.240 1.310 - - 0 - -2.24%
2011-09-16 0 1.340 1.340 1.350 1.340 1.360 104,000 140,560 1.3515 1.340 1.340 1.350 1.340 1.360 104,000 1.3515 -0.74%
2011-09-15 0 1.350 1.320 1.390 1.300 1.400 28,000 37,100 1.3250 1.350 1.320 1.390 1.300 1.400 28,000 1.3250 -6.25%
2011-09-14 0 1.440 - 1.450 - - 0 0 - 1.440 - 1.450 - - 0 - 0.00%
2011-09-12 0 1.440 1.300 1.440 - - 0 0 - 1.440 1.300 1.440 - - 0 - -0.69%
2011-09-09 0 1.450 1.380 1.450 1.410 1.450 30,000 43,340 1.4447 1.450 1.380 1.450 1.410 1.450 30,000 1.4447 -0.68%
2011-09-08 0 1.460 1.400 1.470 1.460 1.470 40,000 58,500 1.4625 1.460 1.400 1.470 1.460 1.470 40,000 1.4625 -1.35%
2011-09-07 0 1.480 1.470 1.510 1.460 1.500 60,000 88,000 1.4667 1.480 1.470 1.510 1.460 1.500 60,000 1.4667 -1.33%
2011-09-06 0 1.500 1.450 1.500 1.450 1.600 142,000 213,160 1.5011 1.500 1.450 1.500 1.450 1.600 142,000 1.5011 5.63%
2011-09-05 0 1.420 1.300 1.450 - - 0 0 - 1.420 1.300 1.450 - - 0 - 0.00%
2011-09-02 0 1.420 1.370 1.420 - - 0 0 - 1.420 1.370 1.420 - - 0 - -5.33%
2011-09-01 0 1.500 1.310 1.500 1.520 1.520 4,000 6,080 1.5200 1.500 1.310 1.500 1.520 1.520 4,000 1.5200 7.14%
2011-08-31 0 1.400 1.300 1.520 - - 0 0 - 1.400 1.300 1.520 - - 0 - 0.00%
2011-08-30 0 1.400 1.350 1.400 1.320 1.400 44,000 59,880 1.3609 1.400 1.350 1.400 1.320 1.400 44,000 1.3609 0.00%
2011-08-29 0 1.400 1.340 1.420 - - 0 0 - 1.400 1.340 1.420 - - 0 - 0.00%
2011-08-26 0 1.400 1.350 1.400 - - 0 0 - 1.400 1.350 1.400 - - 0 - 0.00%
2011-08-25 0 1.400 1.340 1.480 - - 0 0 - 1.400 1.340 1.480 - - 0 - 0.00%
2011-08-24 0 1.400 1.340 1.400 1.380 1.400 104,000 143,600 1.3808 1.400 1.340 1.400 1.380 1.400 104,000 1.3808 0.00%
2011-08-23 0 1.400 1.380 1.420 - - 0 0 - 1.400 1.380 1.420 - - 0 - 0.00%
2011-08-22 0 1.400 1.380 1.400 1.320 1.440 388,000 537,520 1.3854 1.400 1.380 1.400 1.320 1.440 388,000 1.3854 1.45%
2011-08-19 0 1.380 1.380 1.400 1.300 1.410 106,000 147,140 1.3881 1.380 1.380 1.400 1.300 1.410 106,000 1.3881 -10.97%
2011-08-18 0 1.550 1.380 1.550 1.500 1.560 30,000 45,800 1.5267 1.550 1.380 1.550 1.500 1.560 30,000 1.5267 9.93%
2011-08-17 0 1.410 1.400 1.410 1.400 1.420 246,000 346,580 1.4089 1.410 1.400 1.410 1.400 1.420 246,000 1.4089 -3.42%
2011-08-16 0 1.460 1.440 1.460 1.380 1.460 6,000 8,600 1.4333 1.460 1.440 1.460 1.380 1.460 6,000 1.4333 0.00%
2011-08-15 0 1.460 1.440 1.460 1.440 1.480 38,000 55,360 1.4568 1.460 1.440 1.460 1.440 1.480 38,000 1.4568 1.39%
2011-08-12 0 1.440 1.420 1.480 - - 0 0 - 1.440 1.420 1.480 - - 0 - 0.00%
2011-08-11 0 1.440 1.440 1.450 1.380 1.440 324,000 454,480 1.4027 1.440 1.440 1.450 1.380 1.440 324,000 1.4027 0.00%
2011-08-10 0 1.440 1.330 1.480 - - 0 0 - 1.440 1.330 1.480 - - 0 - 0.00%
2011-08-09 0 1.440 1.340 1.450 1.380 1.450 142,000 203,460 1.4328 1.440 1.340 1.450 1.380 1.450 142,000 1.4328 0.00%
2011-08-08 0 1.440 1.440 1.500 1.440 1.500 32,000 47,640 1.4888 1.440 1.440 1.500 1.440 1.500 32,000 1.4888 -6.49%
2011-08-05 0 1.540 1.500 1.560 1.450 1.540 258,000 389,760 1.5107 1.540 1.500 1.560 1.450 1.540 258,000 1.5107 -6.67%
2011-08-04 0 1.650 1.610 1.660 1.650 1.650 224,000 373,480 1.6673 1.650 1.610 1.660 1.650 1.650 224,000 1.6673 -1.79%
2011-08-03 0 1.680 1.610 1.680 1.650 1.680 72,000 119,580 1.6608 1.680 1.610 1.680 1.650 1.680 72,000 1.6608 0.00%
2011-08-02 0 1.680 1.620 1.680 1.680 1.680 2,000 3,360 1.6800 1.680 1.620 1.680 1.680 1.680 2,000 1.6800 0.00%
2011-08-01 0 1.680 1.600 1.680 1.680 1.680 40,000 67,200 1.6800 1.680 1.600 1.680 1.680 1.680 40,000 1.6800 0.00%
2011-07-29 0 1.680 1.600 1.690 1.600 1.680 42,000 68,060 1.6205 1.680 1.600 1.690 1.600 1.680 42,000 1.6205 -1.18%
2011-07-28 0 1.700 1.580 1.700 - - 0 0 - 1.700 1.580 1.700 - - 0 - 0.00%
2011-07-27 0 1.700 1.580 1.700 - - 0 0 - 1.700 1.580 1.700 - - 0 - 0.00%
2011-07-26 0 1.700 1.600 1.700 1.760 1.760 2,000 3,520 1.7600 1.700 1.600 1.700 1.760 1.760 2,000 1.7600 3.66%
2011-07-25 0 1.640 1.590 1.720 - - 0 0 - 1.640 1.590 1.720 - - 0 - 0.00%
2011-07-22 0 1.640 1.640 1.700 1.620 1.620 2,000 3,240 1.6200 1.640 1.640 1.700 1.620 1.620 2,000 1.6200 2.50%
2011-07-21 0 1.600 1.560 1.650 - - 0 0 - 1.600 1.560 1.650 - - 0 - 0.00%
2011-07-20 0 1.600 1.530 1.620 - - 0 0 - 1.600 1.530 1.620 - - 0 - 0.00%
2011-07-19 0 1.600 1.570 1.620 1.570 1.600 90,000 143,700 1.5967 1.600 1.570 1.620 1.570 1.600 90,000 1.5967 -4.76%
2011-07-18 0 1.680 1.620 1.680 1.680 1.680 10,000 16,800 1.6800 1.680 1.620 1.680 1.680 1.680 10,000 1.6800 0.00%
2011-07-15 0 1.680 1.630 1.680 1.700 1.700 10,000 17,000 1.7000 1.680 1.630 1.680 1.700 1.700 10,000 1.7000 0.00%
2011-07-14 0 1.680 1.640 1.680 1.620 1.680 56,000 93,220 1.6646 1.680 1.640 1.680 1.620 1.680 56,000 1.6646 3.70%
2011-07-13 0 1.620 1.620 1.680 1.620 1.710 20,000 32,760 1.6380 1.620 1.620 1.680 1.620 1.710 20,000 1.6380 0.62%
2011-07-12 0 1.610 1.610 1.680 1.610 1.640 58,000 93,600 1.6138 1.610 1.610 1.680 1.610 1.640 58,000 1.6138 -6.40%
2011-07-11 0 1.720 1.630 1.720 - - 0 0 - 1.720 1.630 1.720 - - 0 - -0.58%
2011-07-08 0 1.730 1.680 1.730 1.680 1.740 48,000 82,040 1.7092 1.730 1.680 1.730 1.680 1.740 48,000 1.7092 2.98%
2011-07-07 0 1.680 1.680 1.700 1.680 1.700 70,000 118,100 1.6871 1.680 1.680 1.700 1.680 1.700 70,000 1.6871 -2.89%
2011-07-06 0 1.730 1.730 1.740 1.690 1.690 28,000 47,320 1.6900 1.730 1.730 1.740 1.690 1.690 28,000 1.6900 -0.57%
2011-07-05 0 1.740 1.720 1.750 1.740 1.740 2,000 3,480 1.7400 1.740 1.720 1.750 1.740 1.740 2,000 1.7400 -1.14%
2011-07-04 0 1.760 1.730 1.760 1.690 1.760 44,000 75,880 1.7245 1.760 1.730 1.760 1.690 1.760 44,000 1.7245 4.76%
2011-06-30 0 1.680 1.600 1.680 - - 0 0 - 1.680 1.600 1.680 - - 0 - 0.00%
2011-06-29 0 1.680 1.680 1.690 1.650 1.650 10,000 16,500 1.6500 1.680 1.680 1.690 1.650 1.650 10,000 1.6500 -1.18%
2011-06-28 0 1.700 1.670 1.720 1.680 1.720 182,000 308,120 1.6930 1.700 1.670 1.720 1.680 1.720 182,000 1.6930 1.19%
2011-06-27 0 1.680 1.610 1.680 - - 0 0 - 1.680 1.610 1.680 - - 0 - 0.00%
2011-06-24 0 1.680 1.640 1.700 1.610 1.680 62,000 102,120 1.6471 1.680 1.640 1.700 1.610 1.680 62,000 1.6471 5.00%
2011-06-23 0 1.600 1.570 1.600 1.600 1.620 370,000 592,200 1.6005 1.600 1.570 1.600 1.600 1.620 370,000 1.6005 -1.23%
2011-06-22 0 1.620 1.580 1.620 1.620 1.620 30,000 48,600 1.6200 1.620 1.580 1.620 1.620 1.620 30,000 1.6200 1.25%
2011-06-21 0 1.600 1.570 1.600 1.570 1.620 94,000 150,060 1.5964 1.600 1.570 1.600 1.570 1.620 94,000 1.5964 1.91%
2011-06-20 0 1.570 1.530 1.630 1.570 1.600 38,000 60,280 1.5863 1.570 1.530 1.630 1.570 1.600 38,000 1.5863 -2.48%
2011-06-17 0 1.610 1.560 1.630 1.600 1.610 22,000 35,380 1.6082 1.610 1.560 1.630 1.600 1.610 22,000 1.6082 -3.59%
2011-06-16 0 1.670 1.630 1.670 1.650 1.670 32,000 53,200 1.6625 1.670 1.630 1.670 1.650 1.670 32,000 1.6625 0.00%
2011-06-15 0 1.670 1.660 1.690 1.660 1.680 82,000 137,400 1.6756 1.670 1.660 1.690 1.660 1.680 82,000 1.6756 -1.76%
2011-06-14 0 1.700 1.680 1.710 1.700 1.700 20,000 34,000 1.7000 1.700 1.680 1.710 1.700 1.700 20,000 1.7000 1.19%
2011-06-13 0 1.680 1.640 1.680 1.680 1.690 26,000 43,820 1.6854 1.680 1.640 1.680 1.680 1.690 26,000 1.6854 -0.59%
2011-06-10 0 1.690 1.680 1.690 1.690 1.730 82,000 139,700 1.7037 1.690 1.680 1.690 1.690 1.730 82,000 1.7037 -2.31%
2011-06-09 0 1.730 1.700 1.730 1.710 1.760 172,000 296,980 1.7266 1.730 1.700 1.730 1.710 1.760 172,000 1.7266 -2.26%
2011-06-08 0 1.770 1.790 1.800 1.720 1.770 56,000 97,460 1.7404 1.770 1.790 1.800 1.720 1.770 56,000 1.7404 0.57%
2011-06-07 0 1.760 1.760 1.810 1.760 1.760 6,000 10,560 1.7600 1.760 1.760 1.810 1.760 1.760 6,000 1.7600 -2.22%
2011-06-03 0 1.800 1.760 1.820 - - 0 0 - 1.800 1.760 1.820 - - 0 - 0.00%
2011-06-02 0 1.800 1.760 1.810 - - 0 0 - 1.800 1.760 1.810 - - 0 - 0.00%
2011-06-01 0 1.800 1.800 1.820 1.800 1.800 8,000 14,400 1.8000 1.800 1.800 1.820 1.800 1.800 8,000 1.8000 0.56%
2011-05-31 0 1.790 1.790 1.800 1.760 1.800 62,000 110,180 1.7771 1.790 1.790 1.800 1.760 1.800 62,000 1.7771 -1.10%
2011-05-30 0 1.810 1.810 1.840 1.770 1.820 104,000 187,700 1.8048 1.810 1.810 1.840 1.770 1.820 104,000 1.8048 0.00%
2011-05-27 0 1.810 1.780 1.810 1.800 1.810 16,000 28,820 1.8013 1.810 1.780 1.810 1.800 1.810 16,000 1.8013 0.56%
2011-05-26 0 1.800 1.790 1.800 1.780 1.810 116,000 208,440 1.7969 1.800 1.790 1.800 1.780 1.810 116,000 1.7969 0.00%
2011-05-25 0 1.800 1.800 1.810 1.760 1.770 34,000 59,980 1.7641 1.800 1.800 1.810 1.760 1.770 34,000 1.7641 -1.10%
2011-05-24 0 1.820 1.800 1.820 1.790 1.820 92,000 164,860 1.7920 1.820 1.800 1.820 1.790 1.820 92,000 1.7920 0.00%
2011-05-23 0 1.820 1.790 1.820 - - 0 0 - 1.820 1.790 1.820 - - 0 - -1.09%
2011-05-20 0 1.840 1.810 1.850 1.810 1.840 62,000 112,280 1.8110 1.840 1.810 1.850 1.810 1.840 62,000 1.8110 -0.54%
2011-05-19 0 1.850 1.850 1.870 1.850 1.850 86,000 159,100 1.8500 1.850 1.850 1.870 1.850 1.850 86,000 1.8500 0.00%
2011-05-18 0 1.850 1.840 1.870 1.820 1.850 186,000 340,620 1.8313 1.850 1.840 1.870 1.820 1.850 186,000 1.8313 -2.12%
2011-05-17 0 1.890 1.800 1.890 - - 0 0 - 1.890 1.800 1.890 - - 0 - 0.00%
2011-05-16 0 1.890 1.860 1.890 1.890 1.920 60,000 113,780 1.8963 1.890 1.860 1.890 1.890 1.920 60,000 1.8963 0.00%
2011-05-13 0 1.890 1.870 1.900 1.860 1.950 664,000 1,272,800 1.9169 1.890 1.870 1.900 1.860 1.950 664,000 1.9169 5.00%
2011-05-12 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2011-05-11 0 1.800 1.800 1.900 1.800 1.800 132,000 237,200 1.7970 1.800 1.800 1.900 1.800 1.800 132,000 1.7970 0.00%
2011-05-09 0 1.800 1.800 1.850 1.800 1.800 10,000 18,000 1.8000 1.800 1.800 1.850 1.800 1.800 10,000 1.8000 0.00%
2011-05-06 0 1.800 1.790 1.830 1.800 1.840 100,000 181,140 1.8114 1.800 1.790 1.830 1.800 1.840 100,000 1.8114 -1.10%
2011-05-05 0 1.820 1.790 1.820 1.820 1.820 100,000 182,000 1.8200 1.820 1.790 1.820 1.820 1.820 100,000 1.8200 0.55%
2011-05-04 0 1.810 1.800 1.820 1.800 1.840 188,000 341,920 1.8187 1.810 1.800 1.820 1.800 1.840 188,000 1.8187 0.00%
2011-05-03 0 1.810 1.810 1.840 1.810 1.810 30,000 54,300 1.8100 1.810 1.810 1.840 1.810 1.810 30,000 1.8100 -1.63%
2011-04-29 0 1.840 1.810 1.850 1.840 1.850 104,000 192,260 1.8487 1.840 1.810 1.850 1.840 1.850 104,000 1.8487 0.55%
2011-04-28 0 1.830 1.830 1.860 1.830 1.840 90,000 165,200 1.8356 1.830 1.830 1.860 1.830 1.840 90,000 1.8356 -1.61%
2011-04-27 0 1.860 1.820 1.860 1.820 1.860 72,000 133,040 1.8478 1.860 1.820 1.860 1.820 1.860 72,000 1.8478 0.00%
2011-04-26 0 1.860 1.830 1.870 1.820 1.890 202,000 372,700 1.8450 1.860 1.830 1.870 1.820 1.890 202,000 1.8450 0.54%
2011-04-21 0 1.850 1.810 1.850 1.810 1.850 46,000 84,080 1.8278 1.850 1.810 1.850 1.810 1.850 46,000 1.8278 2.78%
2011-04-20 0 1.800 1.790 1.850 1.790 1.820 114,000 205,900 1.8061 1.800 1.790 1.850 1.790 1.820 114,000 1.8061 0.56%
2011-04-19 0 1.790 1.780 1.850 1.790 1.820 54,000 98,160 1.8178 1.790 1.780 1.850 1.790 1.820 54,000 1.8178 -1.65%
2011-04-18 0 1.820 1.820 1.850 1.800 1.880 200,000 369,040 1.8452 1.820 1.820 1.850 1.800 1.880 200,000 1.8452 -2.67%
2011-04-15 0 1.870 1.870 1.880 1.820 1.900 286,000 527,740 1.8452 1.870 1.870 1.880 1.820 1.900 286,000 1.8452 1.63%
2011-04-14 0 1.840 1.840 1.850 1.800 1.970 2,152,000 4,052,900 1.8833 1.840 1.840 1.850 1.800 1.970 2,152,000 1.8833 -3.16%
2011-04-13 0 1.900 1.900 1.920 1.900 1.970 308,000 594,940 1.9316 1.900 1.900 1.920 1.900 1.970 308,000 1.9316 0.53%
2011-04-12 0 1.890 1.890 1.900 1.890 2.000 1,506,000 2,884,460 1.9153 1.890 1.890 1.900 1.890 2.000 1,506,000 1.9153 -8.70%
2011-04-11 0 2.070 2.020 2.070 2.090 2.100 104,000 218,360 2.0996 2.070 2.020 2.070 2.090 2.100 104,000 2.0996 -0.48%
2011-04-08 0 2.080 2.030 2.080 2.000 2.100 258,000 531,700 2.0609 2.080 2.030 2.080 2.000 2.100 258,000 2.0609 1.46%
2011-04-07 0 2.050 1.980 2.050 2.000 2.050 152,000 308,040 2.0266 2.050 1.980 2.050 2.000 2.050 152,000 2.0266 0.49%
2011-04-06 0 2.040 2.010 2.050 1.900 2.090 926,000 1,857,000 2.0054 2.040 2.010 2.050 1.900 2.090 926,000 2.0054 7.37%
2011-04-04 0 1.900 1.900 1.920 1.900 1.900 248,000 471,200 1.9000 1.900 1.900 1.920 1.900 1.900 248,000 1.9000 1.60%
2011-04-01 0 1.870 1.870 1.900 1.870 1.870 30,000 56,100 1.8700 1.870 1.870 1.900 1.870 1.870 30,000 1.8700 1.08%
2011-03-31 0 1.850 1.850 1.880 1.850 1.900 180,000 335,300 1.8628 1.850 1.850 1.880 1.850 1.900 180,000 1.8628 0.00%
2011-03-30 0 1.850 1.820 1.860 1.790 1.850 430,000 779,200 1.8121 1.850 1.820 1.860 1.790 1.850 430,000 1.8121 -0.54%
2011-03-29 0 1.860 1.860 1.900 1.820 1.850 76,000 138,500 1.8224 1.860 1.860 1.900 1.820 1.850 76,000 1.8224 -0.53%
2011-03-28 0 1.870 1.850 1.910 1.820 1.880 320,000 590,600 1.8456 1.870 1.850 1.910 1.820 1.880 320,000 1.8456 -0.53%
2011-03-25 0 1.880 1.880 1.900 1.860 1.930 96,000 181,040 1.8858 1.880 1.880 1.900 1.860 1.930 96,000 1.8858 0.00%
2011-03-24 0 1.880 1.880 1.920 1.870 1.940 154,000 292,320 1.8982 1.880 1.880 1.920 1.870 1.940 154,000 1.8982 -4.57%
2011-03-23 0 1.970 1.920 1.970 1.800 1.980 484,000 896,280 1.8518 1.970 1.920 1.970 1.800 1.980 484,000 1.8518 6.49%
2011-03-22 0 1.850 1.820 1.900 1.850 1.930 268,000 502,880 1.8764 1.850 1.820 1.900 1.850 1.930 268,000 1.8764 -4.15%
2011-03-21 0 1.930 1.910 1.970 1.830 2.000 266,000 514,480 1.9341 1.930 1.910 1.970 1.830 2.000 266,000 1.9341 9.04%
2011-03-18 0 1.770 1.800 1.830 1.760 1.760 4,000 7,040 1.7600 1.770 1.800 1.830 1.760 1.760 4,000 1.7600 1.14%
2011-03-17 0 1.750 1.710 1.810 1.750 1.800 156,000 276,560 1.7728 1.750 1.710 1.810 1.750 1.800 156,000 1.7728 -3.85%
2011-03-16 0 1.820 1.820 1.870 1.800 1.820 188,000 338,900 1.8027 1.820 1.820 1.870 1.800 1.820 188,000 1.8027 -1.09%
2011-03-15 0 1.840 1.840 1.880 1.810 1.880 30,000 55,780 1.8593 1.840 1.840 1.880 1.810 1.880 30,000 1.8593 -3.66%
2011-03-14 0 1.910 1.890 1.950 - - 0 0 - 1.910 1.890 1.950 - - 0 - 0.00%
2011-03-11 0 1.910 1.830 1.950 - - 0 0 - 1.910 1.830 1.950 - - 0 - 0.00%
2011-03-10 0 1.910 1.900 1.940 1.900 1.940 40,000 76,500 1.9125 1.910 1.900 1.940 1.900 1.940 40,000 1.9125 0.53%
2011-03-09 0 1.900 1.900 1.970 1.900 1.910 102,000 194,020 1.9022 1.900 1.900 1.970 1.900 1.910 102,000 1.9022 -2.06%
2011-03-08 0 1.940 1.940 2.000 1.930 1.940 40,000 77,400 1.9350 1.940 1.940 2.000 1.930 1.940 40,000 1.9350 -0.51%
2011-03-07 0 1.950 1.930 1.950 1.950 1.950 48,000 93,600 1.9500 1.950 1.930 1.950 1.950 1.950 48,000 1.9500 0.00%
2011-03-04 0 1.950 1.950 1.990 1.950 1.950 26,000 50,700 1.9500 1.950 1.950 1.990 1.950 1.950 26,000 1.9500 -2.50%
2011-03-03 0 2.000 1.980 2.000 2.000 2.000 76,000 152,000 2.0000 2.000 1.980 2.000 2.000 2.000 76,000 2.0000 2.56%
2011-03-02 0 1.950 1.940 1.970 1.930 1.950 140,000 270,600 1.9329 1.950 1.940 1.970 1.930 1.950 140,000 1.9329 -1.52%
2011-03-01 0 1.980 1.930 1.980 1.930 1.980 86,000 168,180 1.9556 1.980 1.930 1.980 1.930 1.980 86,000 1.9556 2.59%
2011-02-28 0 1.930 1.930 1.990 1.920 1.960 208,000 401,500 1.9303 1.930 1.930 1.990 1.920 1.960 208,000 1.9303 0.00%
2011-02-25 0 1.930 1.910 1.960 1.900 1.960 330,000 638,260 1.9341 1.930 1.910 1.960 1.900 1.960 330,000 1.9341 -2.03%
2011-02-24 0 1.970 1.920 1.970 1.900 2.090 390,000 770,600 1.9759 1.970 1.920 1.970 1.900 2.090 390,000 1.9759 -7.08%
2011-02-23 0 2.120 2.100 2.160 2.120 2.120 82,000 173,840 2.1200 2.120 2.100 2.160 2.120 2.120 82,000 2.1200 -2.30%
2011-02-22 0 2.170 2.110 2.200 2.170 2.180 64,000 139,020 2.1722 2.170 2.110 2.200 2.170 2.180 64,000 2.1722 -0.46%
2011-02-21 0 2.180 2.180 2.220 2.170 2.180 70,000 152,100 2.1729 2.180 2.180 2.220 2.170 2.180 70,000 2.1729 0.46%
2011-02-18 0 2.170 2.170 2.220 2.170 2.230 134,000 291,320 2.1740 2.170 2.170 2.220 2.170 2.230 134,000 2.1740 -2.69%
2011-02-17 0 2.230 2.170 2.240 - - 0 0 - 2.230 2.170 2.240 - - 0 - 0.00%
2011-02-16 0 2.230 2.180 2.230 2.230 2.230 24,500 54,585 2.2280 2.230 2.180 2.230 2.230 2.230 24,500 2.2280 1.36%
2011-02-15 0 2.200 2.180 2.250 2.170 2.200 214,000 466,300 2.1790 2.200 2.180 2.250 2.170 2.200 214,000 2.1790 -0.90%
2011-02-14 0 2.220 2.220 2.240 2.180 2.220 86,000 189,340 2.2016 2.220 2.220 2.240 2.180 2.220 86,000 2.2016 -3.06%
2011-02-11 0 2.290 2.230 2.290 2.160 2.300 128,000 285,240 2.2284 2.290 2.230 2.290 2.160 2.300 128,000 2.2284 2.23%
2011-02-10 0 2.240 2.200 2.240 2.180 2.260 164,000 364,140 2.2204 2.240 2.200 2.240 2.180 2.260 164,000 2.2204 -1.75%
2011-02-09 0 2.280 2.240 2.280 2.200 2.340 342,500 768,575 2.2440 2.280 2.240 2.280 2.200 2.340 342,500 2.2440 -3.39%
2011-02-08 0 2.360 2.310 2.360 2.240 2.380 828,000 1,918,820 2.3174 2.360 2.310 2.360 2.240 2.380 828,000 2.3174 4.42%
2011-02-07 0 2.260 2.210 2.260 2.210 2.310 392,000 892,560 2.2769 2.260 2.210 2.260 2.210 2.310 392,000 2.2769 -2.16%
2011-02-02 0 2.310 2.310 2.350 2.300 2.420 686,000 1,625,100 2.3690 2.310 2.310 2.350 2.300 2.420 686,000 2.3690 -0.86%
2011-02-01 0 2.330 2.310 2.350 2.290 2.350 212,000 491,480 2.3183 2.330 2.310 2.350 2.290 2.350 212,000 2.3183 0.43%
2011-01-31 0 2.320 2.320 2.360 2.130 2.360 1,516,000 3,445,600 2.2728 2.320 2.320 2.360 2.130 2.360 1,516,000 2.2728 9.43%
2011-01-28 0 2.120 2.100 2.130 2.100 2.130 212,000 447,620 2.1114 2.120 2.100 2.130 2.100 2.130 212,000 2.1114 -1.40%
2011-01-27 0 2.150 2.130 2.160 2.080 2.200 718,000 1,524,860 2.1238 2.150 2.130 2.160 2.080 2.200 718,000 2.1238 0.00%
2011-01-26 0 2.150 2.150 2.170 2.150 2.260 776,000 1,680,860 2.1661 2.150 2.150 2.170 2.150 2.260 776,000 2.1661 -3.59%
2011-01-25 0 2.230 2.220 2.240 2.150 2.300 522,000 1,164,920 2.2316 2.230 2.220 2.240 2.150 2.300 522,000 2.2316 -0.45%
2011-01-24 0 2.240 2.230 2.290 2.240 2.380 626,000 1,458,040 2.3291 2.240 2.230 2.290 2.240 2.380 626,000 2.3291 -4.68%
2011-01-21 0 2.350 2.330 2.380 2.310 2.500 1,090,000 2,586,940 2.3733 2.350 2.330 2.380 2.310 2.500 1,090,000 2.3733 -7.11%
2011-01-20 0 2.530 2.520 2.550 2.520 2.690 498,000 1,276,420 2.5631 2.530 2.520 2.550 2.520 2.690 498,000 2.5631 -3.80%
2011-01-19 0 2.630 2.630 2.670 2.620 2.730 642,000 1,708,240 2.6608 2.630 2.630 2.670 2.620 2.730 642,000 2.6608 -2.95%
2011-01-18 0 2.710 2.670 2.720 2.670 2.760 626,000 1,701,040 2.7173 2.710 2.670 2.720 2.670 2.760 626,000 2.7173 0.37%
2011-01-17 0 2.700 2.700 2.750 2.650 2.750 558,000 1,510,440 2.7069 2.700 2.700 2.750 2.650 2.750 558,000 2.7069 0.37%
2011-01-14 0 2.690 2.680 2.690 2.580 2.710 1,992,000 5,261,980 2.6416 2.690 2.680 2.690 2.580 2.710 1,992,000 2.6416 -0.37%
2011-01-13 0 2.700 2.700 2.740 2.650 2.790 1,578,000 4,286,140 2.7162 2.700 2.700 2.740 2.650 2.790 1,578,000 2.7162 -3.57%
2011-01-12 0 2.800 2.780 2.800 2.740 2.870 622,000 1,734,620 2.7888 2.800 2.780 2.800 2.740 2.870 622,000 2.7888 -1.41%
2011-01-11 0 2.840 2.830 2.850 2.750 2.900 2,358,000 6,673,000 2.8299 2.840 2.830 2.850 2.750 2.900 2,358,000 2.8299 3.65%
2011-01-10 0 2.740 2.780 2.800 2.430 2.800 1,576,000 4,162,140 2.6410 2.740 2.780 2.800 2.430 2.800 1,576,000 2.6410 10.48%
2011-01-07 0 2.480 2.440 2.480 2.330 2.550 1,632,000 3,987,180 2.4431 2.480 2.440 2.480 2.330 2.550 1,632,000 2.4431 1.22%
2011-01-06 0 2.450 2.440 2.470 2.350 2.830 6,496,000 16,674,500 2.5669 2.450 2.440 2.470 2.350 2.830 6,496,000 2.5669 -4.30%
2011-01-05 0 2.560 2.550 2.560 1.930 2.620 7,516,000 17,583,960 2.3395 2.560 2.550 2.560 1.930 2.620 7,516,000 2.3395 32.64%
2011-01-04 0 1.930 1.890 1.920 1.850 1.950 780,000 1,488,620 1.9085 1.930 1.890 1.920 1.850 1.950 780,000 1.9085 2.66%
2011-01-03 0 1.880 1.870 1.890 1.750 1.990 1,216,000 2,246,620 1.8475 1.880 1.870 1.890 1.750 1.990 1,216,000 1.8475 3.87%
2010-12-31 0 1.810 1.800 1.820 1.730 1.810 852,000 1,515,360 1.7786 1.810 1.800 1.820 1.730 1.810 852,000 1.7786 1.69%
2010-12-30 0 1.780 1.780 1.790 1.740 1.750 56,000 97,700 1.7446 1.780 1.780 1.790 1.740 1.750 56,000 1.7446 3.49%
2010-12-29 0 1.720 1.710 1.750 - - 0 0 - 1.720 1.710 1.750 - - 0 - 0.00%
2010-12-28 0 1.720 1.720 1.750 1.720 1.730 40,000 68,900 1.7225 1.720 1.720 1.750 1.720 1.730 40,000 1.7225 0.00%
2010-12-24 0 1.720 1.730 1.790 1.720 1.750 630,000 1,114,200 1.7686 1.720 1.730 1.790 1.720 1.750 630,000 1.7686 -2.82%
2010-12-23 0 1.770 1.750 1.800 1.750 1.770 104,000 182,900 1.7587 1.770 1.750 1.800 1.750 1.770 104,000 1.7587 -0.56%
2010-12-22 0 1.780 1.780 1.790 1.710 1.750 120,000 206,620 1.7218 1.780 1.780 1.790 1.710 1.750 120,000 1.7218 -0.56%
2010-12-21 0 1.790 1.750 1.790 1.750 1.790 52,000 91,960 1.7685 1.790 1.750 1.790 1.750 1.790 52,000 1.7685 2.29%
2010-12-20 0 1.750 1.740 1.780 1.740 1.760 68,000 118,900 1.7485 1.750 1.740 1.780 1.740 1.760 68,000 1.7485 -2.23%
2010-12-17 0 1.790 1.770 1.800 1.710 1.810 414,000 733,960 1.7729 1.790 1.770 1.800 1.710 1.810 414,000 1.7729 -0.56%
2010-12-16 0 1.800 1.790 1.800 1.800 1.810 134,000 241,240 1.8003 1.800 1.790 1.800 1.800 1.810 134,000 1.8003 -1.64%
2010-12-15 0 1.830 1.820 1.830 1.820 1.830 30,000 54,800 1.8267 1.830 1.820 1.830 1.820 1.830 30,000 1.8267 0.00%
2010-12-14 0 1.830 1.830 1.840 1.830 1.850 200,000 366,780 1.8339 1.830 1.830 1.840 1.830 1.850 200,000 1.8339 0.00%
2010-12-13 0 1.830 1.810 1.840 1.800 1.830 164,000 299,240 1.8246 1.830 1.810 1.840 1.800 1.830 164,000 1.8246 0.55%
2010-12-10 0 1.820 1.810 1.820 1.800 1.820 40,000 72,480 1.8120 1.820 1.810 1.820 1.800 1.820 40,000 1.8120 1.11%
2010-12-09 0 1.800 1.790 1.830 1.800 1.810 220,000 396,300 1.8014 1.800 1.790 1.830 1.800 1.810 220,000 1.8014 -0.55%
2010-12-08 0 1.810 1.800 1.840 1.810 1.840 116,000 210,740 1.8167 1.810 1.800 1.840 1.810 1.840 116,000 1.8167 -0.55%
2010-12-07 0 1.820 1.820 1.840 1.810 1.850 568,000 1,040,460 1.8318 1.820 1.820 1.840 1.810 1.850 568,000 1.8318 0.00%
2010-12-06 0 1.820 1.820 1.860 1.820 1.880 214,000 394,300 1.8425 1.820 1.820 1.860 1.820 1.880 214,000 1.8425 -1.09%
2010-12-03 0 1.840 1.840 1.850 1.840 1.840 12,000 22,080 1.8400 1.840 1.840 1.850 1.840 1.840 12,000 1.8400 0.00%
2010-12-02 0 1.840 1.830 1.850 1.820 1.860 336,000 617,180 1.8368 1.840 1.830 1.850 1.820 1.860 336,000 1.8368 0.55%
2010-12-01 0 1.830 1.830 1.880 1.810 1.860 232,000 424,180 1.8284 1.830 1.830 1.880 1.810 1.860 232,000 1.8284 -2.66%
2010-11-30 0 1.880 1.840 1.880 1.840 1.890 40,000 75,100 1.8775 1.880 1.840 1.880 1.840 1.890 40,000 1.8775 1.62%
2010-11-29 0 1.850 1.840 1.890 1.840 1.900 148,000 275,160 1.8592 1.850 1.840 1.890 1.840 1.900 148,000 1.8592 0.54%
2010-11-26 0 1.840 1.840 1.850 1.840 1.910 184,000 341,820 1.8577 1.840 1.840 1.850 1.840 1.910 184,000 1.8577 0.00%
2010-11-25 0 1.840 1.840 1.870 1.800 1.870 890,000 1,646,660 1.8502 1.840 1.840 1.870 1.800 1.870 890,000 1.8502 -1.60%
2010-11-24 0 1.870 1.850 1.870 1.810 1.900 888,000 1,655,840 1.8647 1.870 1.850 1.870 1.810 1.900 888,000 1.8647 3.89%
2010-11-23 0 1.800 1.790 1.820 1.770 1.880 1,262,000 2,301,340 1.8236 1.800 1.790 1.820 1.770 1.880 1,262,000 1.8236 -6.74%
2010-11-22 0 1.930 1.910 1.930 1.850 2.050 75,805,000 129,542,260 1.7089 1.930 1.910 1.930 1.850 2.050 75,805,000 1.7089 -0.52%
2010-11-19 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 1.940 - - - - 0 - 0.00%
2010-11-11 0 1.940 1.910 1.920 1.670 1.970 2,770,000 5,141,160 1.8560 1.940 1.910 1.920 1.670 1.970 2,770,000 1.8560 16.17%
2010-11-10 0 1.670 1.660 1.680 1.660 1.690 762,000 1,272,420 1.6698 1.670 1.660 1.680 1.660 1.690 762,000 1.6698 0.00%
2010-11-09 0 1.670 1.660 1.680 1.670 1.710 1,364,000 2,300,120 1.6863 1.670 1.660 1.680 1.670 1.710 1,364,000 1.6863 -1.18%
2010-11-08 0 1.690 1.680 1.690 1.670 1.690 462,000 776,660 1.6811 1.690 1.680 1.690 1.670 1.690 462,000 1.6811 0.60%
2010-11-05 0 1.680 1.680 1.690 1.670 1.690 538,000 903,740 1.6798 1.680 1.680 1.690 1.670 1.690 538,000 1.6798 0.00%
2010-11-04 0 1.680 1.680 1.690 1.670 1.680 250,000 419,760 1.6790 1.680 1.680 1.690 1.670 1.680 250,000 1.6790 0.00%
2010-11-03 0 1.680 1.670 1.690 1.680 1.700 730,000 1,230,600 1.6858 1.680 1.670 1.690 1.680 1.700 730,000 1.6858 0.00%
2010-11-02 0 1.680 1.670 1.680 1.670 1.680 304,000 510,480 1.6792 1.680 1.670 1.680 1.670 1.680 304,000 1.6792 0.00%
2010-11-01 0 1.680 1.670 1.680 1.670 1.690 532,000 893,060 1.6787 1.680 1.670 1.680 1.670 1.690 532,000 1.6787 0.00%
2010-10-29 0 1.680 1.680 1.690 1.670 1.690 930,000 1,565,040 1.6828 1.680 1.680 1.690 1.670 1.690 930,000 1.6828 -0.59%
2010-10-28 0 1.690 1.680 1.690 1.690 1.700 468,000 792,140 1.6926 1.690 1.680 1.690 1.690 1.700 468,000 1.6926 0.00%
2010-10-27 0 1.690 1.680 1.690 1.690 1.710 555,500 941,090 1.6941 1.690 1.680 1.690 1.690 1.710 555,500 1.6941 0.00%
2010-10-26 0 1.690 1.690 1.710 1.690 1.720 218,000 370,500 1.6995 1.690 1.690 1.710 1.690 1.720 218,000 1.6995 -1.74%
2010-10-25 0 1.720 1.720 1.730 1.680 1.750 856,000 1,474,460 1.7225 1.720 1.720 1.730 1.680 1.750 856,000 1.7225 1.18%
2010-10-22 0 1.700 1.690 1.700 1.690 1.710 476,000 811,860 1.7056 1.700 1.690 1.700 1.690 1.710 476,000 1.7056 0.59%
2010-10-21 0 1.690 1.690 1.700 1.690 1.730 692,000 1,173,780 1.6962 1.690 1.690 1.700 1.690 1.730 692,000 1.6962 0.00%
2010-10-20 0 1.690 1.690 1.710 1.680 1.710 930,000 1,574,840 1.6934 1.690 1.690 1.710 1.680 1.710 930,000 1.6934 -2.31%
2010-10-19 0 1.730 1.720 1.730 1.690 1.730 282,000 484,140 1.7168 1.730 1.720 1.730 1.690 1.730 282,000 1.7168 0.58%
2010-10-18 0 1.720 1.710 1.730 1.670 1.740 790,000 1,348,540 1.7070 1.720 1.710 1.730 1.670 1.740 790,000 1.7070 1.78%
2010-10-15 0 1.690 1.680 1.690 1.660 1.780 1,472,000 2,513,280 1.7074 1.690 1.680 1.690 1.660 1.780 1,472,000 1.7074 4.97%
2010-10-14 0 1.610 1.610 1.630 1.600 1.630 134,000 217,800 1.6254 1.610 1.610 1.630 1.600 1.630 134,000 1.6254 0.00%
2010-10-13 0 1.610 1.620 1.650 1.600 1.650 334,000 542,100 1.6231 1.610 1.620 1.650 1.600 1.650 334,000 1.6231 -0.62%
2010-10-12 0 1.620 1.620 1.670 1.600 1.620 82,000 132,800 1.6195 1.620 1.620 1.670 1.600 1.620 82,000 1.6195 -1.22%
2010-10-11 0 1.640 1.640 1.680 1.640 1.690 80,000 132,220 1.6528 1.640 1.640 1.680 1.640 1.690 80,000 1.6528 -2.38%
2010-10-08 0 1.680 1.620 1.690 1.660 1.680 134,000 224,000 1.6716 1.680 1.620 1.690 1.660 1.680 134,000 1.6716 1.20%
2010-10-07 0 1.660 1.620 1.670 1.600 1.660 46,000 75,200 1.6348 1.660 1.620 1.670 1.600 1.660 46,000 1.6348 1.22%
2010-10-06 0 1.640 1.620 1.670 1.600 1.640 126,000 204,020 1.6192 1.640 1.620 1.670 1.600 1.640 126,000 1.6192 0.00%
2010-10-05 0 1.640 1.600 1.650 1.600 1.670 90,000 147,220 1.6358 1.640 1.600 1.650 1.600 1.670 90,000 1.6358 -0.61%
2010-10-04 0 1.650 1.640 1.650 1.640 1.650 18,000 29,640 1.6467 1.650 1.640 1.650 1.640 1.650 18,000 1.6467 -0.60%
2010-09-30 0 1.660 1.640 1.660 1.620 1.680 244,000 401,460 1.6453 1.660 1.640 1.660 1.620 1.680 244,000 1.6453 1.97%
2010-09-29 0 1.820 1.820 1.840 1.810 1.850 394,000 724,040 1.8377 1.628 1.628 1.646 1.619 1.655 440,467 1.6438 0.00%
2010-09-28 0 1.820 1.810 1.840 1.750 1.840 274,000 493,500 1.8011 1.628 1.619 1.646 1.565 1.646 306,314 1.6111 2.25%
2010-09-27 0 1.780 1.770 1.780 1.780 1.800 374,000 666,580 1.7823 1.592 1.583 1.592 1.592 1.610 418,108 1.5943 0.00%
2010-09-24 0 1.780 1.780 1.810 1.770 1.820 88,000 159,600 1.8136 1.592 1.592 1.619 1.583 1.628 98,378 1.6223 -1.11%
2010-09-22 0 1.800 1.770 1.820 1.770 1.800 68,000 120,580 1.7732 1.610 1.583 1.628 1.583 1.610 76,020 1.5862 0.00%
2010-09-21 0 1.800 1.780 1.810 1.770 1.800 244,000 434,080 1.7790 1.610 1.592 1.619 1.583 1.610 272,776 1.5913 -1.10%
2010-09-20 0 1.820 1.800 1.820 1.820 1.870 252,000 462,860 1.8367 1.628 1.610 1.628 1.628 1.673 281,720 1.6430 -1.09%
2010-09-17 0 1.840 1.830 1.840 1.830 1.850 362,000 664,720 1.8362 1.646 1.637 1.646 1.637 1.655 404,693 1.6425 0.55%
2010-09-16 0 1.830 1.800 1.830 1.780 1.830 298,000 535,020 1.7954 1.637 1.610 1.637 1.592 1.637 333,145 1.6060 1.67%
2010-09-15 0 1.800 1.790 1.800 1.790 1.810 364,000 655,260 1.8002 1.610 1.601 1.610 1.601 1.619 406,929 1.6103 -1.64%
2010-09-14 0 1.830 1.830 1.850 1.750 1.950 2,172,000 4,040,140 1.8601 1.637 1.637 1.655 1.565 1.744 2,428,157 1.6639 5.78%
2010-09-13 0 1.730 1.720 1.750 1.710 1.740 656,000 1,128,960 1.7210 1.547 1.539 1.565 1.530 1.556 733,366 1.5394 1.17%
2010-09-10 0 1.710 1.710 1.720 1.710 1.710 72,000 123,120 1.7100 1.530 1.530 1.539 1.530 1.530 80,491 1.5296 0.00%
2010-09-09 0 1.710 1.710 1.720 1.700 1.710 236,000 403,360 1.7092 1.530 1.530 1.539 1.521 1.530 263,833 1.5288 0.00%
2010-09-08 0 1.710 1.710 1.720 1.710 1.710 200,000 342,000 1.7100 1.530 1.530 1.539 1.530 1.530 223,587 1.5296 0.00%
2010-09-07 0 1.710 1.710 1.720 1.710 1.710 276,000 471,960 1.7100 1.530 1.530 1.539 1.530 1.530 308,550 1.5296 0.00%
2010-09-06 0 1.710 1.710 1.720 1.710 1.720 666,000 1,140,920 1.7131 1.530 1.530 1.539 1.530 1.539 744,545 1.5324 0.00%
2010-09-03 0 1.710 1.700 1.710 1.700 1.710 824,000 1,400,840 1.7000 1.530 1.521 1.530 1.521 1.530 921,179 1.5207 0.00%
2010-09-02 0 1.710 1.710 1.720 1.710 1.740 228,000 391,360 1.7165 1.530 1.530 1.539 1.530 1.556 254,889 1.5354 -1.72%
2010-09-01 0 1.740 1.730 1.740 1.700 1.740 390,000 669,860 1.7176 1.556 1.547 1.556 1.521 1.556 435,995 1.5364 2.35%
2010-08-31 0 1.700 1.700 1.710 1.700 1.710 110,000 187,480 1.7044 1.521 1.521 1.530 1.521 1.530 122,973 1.5246 -0.58%
2010-08-30 0 1.710 1.710 1.730 1.700 1.730 198,000 339,020 1.7122 1.530 1.530 1.547 1.521 1.547 221,351 1.5316 0.00%
2010-08-27 0 1.710 1.710 1.720 1.700 1.720 226,000 386,420 1.7098 1.530 1.530 1.539 1.521 1.539 252,654 1.5294 0.59%
2010-08-26 0 1.700 1.700 1.710 1.700 1.710 40,000 68,200 1.7050 1.521 1.521 1.530 1.521 1.530 44,717 1.5251 -0.58%
2010-08-25 0 1.710 1.710 1.720 1.700 1.710 264,000 451,060 1.7086 1.530 1.530 1.539 1.521 1.530 295,135 1.5283 0.00%
2010-08-24 0 1.710 1.710 1.730 1.710 1.720 120,000 205,420 1.7118 1.530 1.530 1.547 1.530 1.539 134,152 1.5312 -0.58%
2010-08-23 0 1.720 1.710 1.730 1.720 1.730 30,000 51,800 1.7267 1.539 1.530 1.547 1.539 1.547 33,538 1.5445 0.58%
2010-08-20 0 1.710 1.700 1.720 1.710 1.720 116,000 198,460 1.7109 1.530 1.521 1.539 1.530 1.539 129,681 1.5304 0.00%
2010-08-19 0 1.710 1.710 1.720 1.710 1.740 378,000 651,300 1.7230 1.530 1.530 1.539 1.530 1.556 422,580 1.5412 -1.72%
2010-08-18 0 1.740 1.730 1.740 1.700 1.750 396,000 684,420 1.7283 1.556 1.547 1.556 1.521 1.565 442,703 1.5460 2.35%
2010-08-17 0 1.700 1.700 1.710 1.700 1.710 258,000 440,700 1.7081 1.521 1.521 1.530 1.521 1.530 288,428 1.5279 0.00%
2010-08-16 0 1.700 1.700 1.720 1.700 1.710 216,000 369,320 1.7098 1.521 1.521 1.539 1.521 1.530 241,474 1.5294 0.00%
2010-08-13 0 1.700 1.700 1.710 1.700 1.710 190,000 323,360 1.7019 1.521 1.521 1.530 1.521 1.530 212,408 1.5224 -0.58%
2010-08-12 0 1.710 1.700 1.720 1.700 1.710 904,000 1,543,240 1.7071 1.530 1.521 1.539 1.521 1.530 1,010,614 1.5270 -0.58%
2010-08-11 0 1.720 1.710 1.730 1.710 1.730 320,000 550,380 1.7199 1.539 1.530 1.547 1.530 1.547 357,740 1.5385 -0.58%
2010-08-10 0 1.730 1.720 1.740 1.720 1.730 1,768,000 3,058,600 1.7300 1.547 1.539 1.556 1.539 1.547 1,976,511 1.5475 0.00%
2010-08-09 0 1.730 1.730 1.740 1.730 1.740 528,000 915,000 1.7330 1.547 1.547 1.556 1.547 1.556 590,270 1.5501 -0.57%
2010-08-06 0 1.740 1.730 1.740 1.730 1.740 218,000 379,160 1.7393 1.556 1.547 1.556 1.547 1.556 243,710 1.5558 0.00%
2010-08-05 0 1.740 1.740 1.750 1.740 1.750 176,106 306,986 1.7432 1.556 1.556 1.565 1.556 1.565 196,875 1.5593 -0.57%
2010-08-04 0 1.750 1.740 1.750 1.740 1.760 260,000 456,460 1.7556 1.565 1.556 1.565 1.556 1.574 290,663 1.5704 0.57%
2010-08-03 0 1.740 1.740 1.750 1.740 1.750 138,000 240,580 1.7433 1.556 1.556 1.565 1.556 1.565 154,275 1.5594 -1.14%
2010-08-02 0 1.760 1.750 1.760 1.740 1.760 500,000 871,840 1.7437 1.574 1.565 1.574 1.556 1.574 558,968 1.5597 1.15%
2010-07-30 0 1.740 1.730 1.740 1.730 1.740 202,000 351,300 1.7391 1.556 1.547 1.556 1.547 1.556 225,823 1.5556 0.58%
2010-07-29 0 1.730 1.730 1.740 1.730 1.740 338,000 584,860 1.7304 1.547 1.547 1.556 1.547 1.556 377,862 1.5478 0.00%
2010-07-28 0 1.730 1.730 1.740 1.730 1.740 1,897,500 3,283,435 1.7304 1.547 1.547 1.556 1.547 1.556 2,121,284 1.5479 0.00%
2010-07-27 0 1.730 1.730 1.740 1.730 1.730 530,000 916,900 1.7300 1.547 1.547 1.556 1.547 1.547 592,506 1.5475 0.00%
2010-07-26 0 1.730 1.720 1.740 1.720 1.740 1,032,000 1,785,820 1.7304 1.547 1.539 1.556 1.539 1.556 1,153,710 1.5479 -0.57%
2010-07-23 0 1.740 1.730 1.740 1.730 1.740 412,000 714,360 1.7339 1.556 1.547 1.556 1.547 1.556 460,590 1.5510 0.00%
2010-07-22 0 1.740 1.740 1.780 1.740 1.740 122,000 212,280 1.7400 1.556 1.556 1.592 1.556 1.556 136,388 1.5564 0.00%
2010-07-21 0 1.740 1.730 1.760 1.740 1.750 780,000 1,357,220 1.7400 1.556 1.547 1.574 1.556 1.565 871,990 1.5565 0.58%
2010-07-20 0 1.730 1.730 1.740 1.720 1.740 486,000 843,020 1.7346 1.547 1.547 1.556 1.539 1.556 543,317 1.5516 0.00%
2010-07-19 0 1.730 1.730 1.750 1.720 1.750 676,000 1,170,020 1.7308 1.547 1.547 1.565 1.539 1.565 755,725 1.5482 -0.57%
2010-07-16 0 1.740 1.730 1.740 1.740 1.750 714,000 1,247,180 1.7468 1.556 1.547 1.556 1.556 1.565 798,206 1.5625 0.58%
2010-07-15 0 1.730 1.730 1.740 1.730 1.750 750,000 1,302,080 1.7361 1.547 1.547 1.556 1.547 1.565 838,452 1.5530 -3.35%
2010-07-14 0 1.790 1.770 1.790 1.750 1.830 950,000 1,693,960 1.7831 1.601 1.583 1.601 1.565 1.637 1,062,039 1.5950 2.29%
2010-07-13 0 1.750 1.740 1.770 1.720 1.770 492,000 864,160 1.7564 1.565 1.556 1.583 1.539 1.583 550,025 1.5711 -1.13%
2010-07-12 0 1.770 1.770 1.790 1.760 1.850 1,996,000 3,578,660 1.7929 1.583 1.583 1.601 1.574 1.655 2,231,400 1.6038 -4.32%
2010-07-09 0 1.850 1.850 1.860 1.810 1.900 2,683,000 4,970,980 1.8528 1.655 1.655 1.664 1.619 1.700 2,999,423 1.6573 1.65%
2010-07-08 0 1.820 1.820 1.830 1.800 2.030 9,934,000 19,058,300 1.9185 1.628 1.628 1.637 1.610 1.816 11,105,577 1.7161 7.06%
2010-07-07 1 - - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 1.521 - - - - 0 - 0.00%
2010-06-29 0 1.700 1.700 1.720 1.600 1.720 1,626,000 2,730,620 1.6793 1.521 1.521 1.539 1.431 1.539 1,817,764 1.5022 0.00%
2010-06-28 0 1.700 1.690 1.700 1.640 1.830 4,808,000 8,198,520 1.7052 1.521 1.512 1.521 1.467 1.637 5,375,037 1.5253 -7.10%
2010-06-25 0 1.830 1.830 1.840 1.830 1.900 810,000 1,504,740 1.8577 1.637 1.637 1.646 1.637 1.700 905,528 1.6617 -4.69%
2010-06-24 0 1.920 1.900 1.920 1.880 1.940 1,454,000 2,770,760 1.9056 1.717 1.700 1.717 1.682 1.735 1,625,479 1.7046 -1.03%
2010-06-23 0 1.940 1.910 1.950 1.880 2.060 2,983,400 5,852,460 1.9617 1.735 1.709 1.744 1.682 1.843 3,335,251 1.7547 0.52%
2010-06-22 0 1.930 1.930 1.940 1.870 1.960 1,562,000 2,996,940 1.9187 1.726 1.726 1.735 1.673 1.753 1,746,216 1.7162 -0.52%
2010-06-21 0 1.940 1.920 1.940 1.850 2.060 6,678,700 13,084,979 1.9592 1.735 1.717 1.735 1.655 1.843 7,466,360 1.7525 0.00%
2010-06-18 0 1.940 1.950 1.960 1.540 1.960 9,608,000 16,877,740 1.7566 1.735 1.744 1.753 1.378 1.753 10,741,130 1.5713 25.16%
2010-06-17 0 1.550 1.550 1.560 1.540 1.670 3,618,000 5,699,320 1.5753 1.386 1.386 1.395 1.378 1.494 4,044,693 1.4091 -4.32%
2010-06-15 0 1.620 1.600 1.610 1.520 1.760 15,243,000 25,068,450 1.6446 1.449 1.431 1.440 1.360 1.574 17,040,700 1.4711 24.62%
2010-06-14 1 - - - - - 0 0 - 1.163 - - - - 0 - 0.00%
2010-06-11 0 1.300 1.320 1.340 1.300 1.420 1,454,000 1,959,780 1.3479 1.163 1.181 1.199 1.163 1.270 1,625,479 1.2057 -3.70%
2010-06-10 0 1.350 1.350 1.390 1.350 1.500 1,518,000 2,185,520 1.4397 1.208 1.208 1.243 1.208 1.342 1,697,027 1.2879 -8.16%
2010-06-09 0 1.470 1.440 1.480 1.380 1.480 1,514,000 2,201,240 1.4539 1.315 1.288 1.324 1.234 1.324 1,692,555 1.3005 3.52%
2010-06-08 0 1.420 1.410 1.440 1.410 1.520 2,276,000 3,362,820 1.4775 1.270 1.261 1.288 1.261 1.360 2,544,423 1.3216 -2.07%
2010-06-07 0 1.450 1.430 1.450 1.200 1.500 1,592,000 2,241,740 1.4081 1.297 1.279 1.297 1.073 1.342 1,779,754 1.2596 7.41%
2010-06-04 0 1.350 1.310 1.360 1.260 1.350 1,264,000 1,624,160 1.2849 1.208 1.172 1.217 1.127 1.208 1,413,071 1.1494 0.75%
2010-06-03 0 1.340 1.330 1.350 1.270 1.450 4,377,000 6,105,400 1.3949 1.199 1.190 1.208 1.136 1.297 4,893,206 1.2477 6.35%
2010-06-02 0 1.260 1.230 1.260 1.060 1.300 1,442,000 1,747,840 1.2121 1.127 1.100 1.127 0.948 1.163 1,612,064 1.0842 22.33%
2010-06-01 0 1.030 1.020 1.070 1.030 1.030 40,000 41,200 1.0300 0.921 0.912 0.957 0.921 0.921 44,717 0.9213 -2.83%
2010-05-31 0 1.060 1.010 1.080 1.010 1.080 598,000 625,160 1.0454 0.948 0.903 0.966 0.903 0.966 668,526 0.9351 3.92%
2010-05-28 0 1.020 0.960 1.020 0.890 1.040 258,000 255,920 0.9919 0.912 0.859 0.912 0.796 0.930 288,428 0.8873 10.87%
2010-05-27 0 0.920 0.920 0.970 0.890 0.920 142,000 126,440 0.8904 0.823 0.823 0.868 0.796 0.823 158,747 0.7965 3.37%
2010-05-26 0 0.950 0.940 0.960 0.920 0.960 278,000 260,120 0.9357 0.796 0.788 0.804 0.771 0.804 331,738 0.7841 3.26%
2010-05-25 0 0.920 0.890 0.950 0.900 0.950 244,000 223,820 0.9173 0.771 0.746 0.796 0.754 0.796 291,166 0.7687 -3.16%
2010-05-24 0 0.950 0.950 1.020 0.920 0.960 20,000 18,760 0.9380 0.796 0.796 0.855 0.771 0.804 23,866 0.7861 -1.04%
2010-05-20 0 0.960 0.960 0.980 0.940 1.010 180,000 175,120 0.9729 0.804 0.804 0.821 0.788 0.846 214,794 0.8153 -8.57%
2010-05-19 0 1.050 1.030 1.060 1.030 1.050 260,000 272,100 1.0465 0.880 0.863 0.888 0.863 0.880 310,259 0.8770 0.00%
2010-05-18 0 1.050 1.030 1.090 1.050 1.050 30,000 31,500 1.0500 0.880 0.863 0.913 0.880 0.880 35,799 0.8799 -0.94%
2010-05-17 0 1.060 1.050 1.090 1.060 1.090 30,000 32,100 1.0700 0.888 0.880 0.913 0.888 0.913 35,799 0.8967 -3.64%
2010-05-14 0 1.100 1.080 1.130 1.080 1.100 25,000 27,040 1.0816 0.922 0.905 0.947 0.905 0.922 29,833 0.9064 0.00%
2010-05-13 0 1.100 1.100 1.140 1.100 1.110 104,000 114,800 1.1038 0.922 0.922 0.955 0.922 0.930 124,103 0.9250 0.00%
2010-05-12 0 1.100 1.090 1.120 1.080 1.100 124,000 134,920 1.0881 0.922 0.913 0.939 0.905 0.922 147,970 0.9118 -1.79%
2010-05-11 0 1.120 1.090 1.160 - - 0 0 - 0.939 0.913 0.972 - - 0 - 0.00%
2010-05-10 0 1.120 1.100 1.150 1.100 1.120 66,000 73,320 1.1109 0.939 0.922 0.964 0.922 0.939 78,758 0.9310 0.00%
2010-05-07 0 1.120 1.050 1.140 1.070 1.120 208,000 230,560 1.1085 0.939 0.880 0.955 0.897 0.939 248,207 0.9289 4.67%
2010-05-06 0 1.070 1.060 1.100 1.060 1.130 312,000 339,720 1.0888 0.897 0.888 0.922 0.888 0.947 372,310 0.9125 -6.96%
2010-05-05 0 1.150 1.150 1.160 1.120 1.200 362,000 413,400 1.1420 0.964 0.964 0.972 0.939 1.006 431,976 0.9570 -1.71%
2010-05-04 0 1.170 1.170 1.200 1.140 1.180 54,000 62,000 1.1481 0.980 0.980 1.006 0.955 0.989 64,438 0.9622 1.74%
2010-05-03 0 1.150 1.140 1.150 1.140 1.200 378,000 439,640 1.1631 0.964 0.955 0.964 0.955 1.006 451,068 0.9747 -8.00%
2010-04-30 0 1.250 1.200 1.250 1.190 1.280 264,000 318,740 1.2073 1.048 1.006 1.048 0.997 1.073 315,032 1.0118 0.00%
2010-04-29 0 1.250 1.250 1.290 1.220 1.260 386,000 480,700 1.2453 1.048 1.048 1.081 1.022 1.056 460,615 1.0436 -3.85%
2010-04-28 0 1.300 1.280 1.310 1.270 1.300 272,000 351,320 1.2916 1.089 1.073 1.098 1.064 1.089 324,578 1.0824 0.00%
2010-04-27 0 1.300 1.300 1.310 1.290 1.320 640,000 830,480 1.2976 1.089 1.089 1.098 1.081 1.106 763,714 1.0874 0.00%
2010-04-26 0 1.300 1.300 1.320 1.290 1.320 208,000 270,960 1.3027 1.089 1.089 1.106 1.081 1.106 248,207 1.0917 -0.76%
2010-04-23 0 1.310 1.300 1.310 1.280 1.320 256,000 334,720 1.3075 1.098 1.089 1.098 1.073 1.106 305,485 1.0957 -2.24%
2010-04-22 0 1.340 1.340 1.350 1.310 1.360 614,000 814,780 1.3270 1.123 1.123 1.131 1.098 1.140 732,688 1.1120 0.00%
2010-04-21 0 1.340 1.330 1.340 1.310 1.350 348,000 462,820 1.3299 1.123 1.115 1.123 1.098 1.131 415,269 1.1145 0.75%
2010-04-20 0 1.330 1.320 1.330 1.300 1.380 664,000 888,100 1.3375 1.115 1.106 1.115 1.089 1.156 792,353 1.1208 -2.21%
2010-04-19 0 1.360 1.350 1.370 1.250 1.430 2,849,000 3,819,800 1.3408 1.140 1.131 1.148 1.048 1.198 3,399,719 1.1236 0.00%
2010-04-16 0 1.360 1.360 1.370 1.300 1.430 4,222,000 5,769,500 1.3665 1.140 1.140 1.148 1.089 1.198 5,038,124 1.1452 4.62%
2010-04-15 0 1.300 1.290 1.300 1.120 1.310 4,040,000 5,072,020 1.2555 1.089 1.081 1.089 0.939 1.098 4,820,942 1.0521 17.12%
2010-04-14 0 1.110 1.110 1.120 1.090 1.150 1,530,000 1,719,540 1.1239 0.930 0.930 0.939 0.913 0.964 1,825,753 0.9418 -0.89%
2010-04-13 0 1.120 1.090 1.120 1.030 1.120 1,576,000 1,724,240 1.0941 0.939 0.913 0.939 0.863 0.939 1,880,645 0.9168 5.66%
2010-04-12 0 1.060 1.050 1.060 1.030 1.090 648,000 696,740 1.0752 0.888 0.880 0.888 0.863 0.913 773,260 0.9010 1.92%
2010-04-09 0 1.040 1.030 1.050 1.030 1.060 520,000 543,760 1.0457 0.872 0.863 0.880 0.863 0.888 620,517 0.8763 -1.89%
2010-04-08 0 1.060 1.050 1.060 1.050 1.080 584,000 619,660 1.0611 0.888 0.880 0.888 0.880 0.905 696,889 0.8892 -1.85%
2010-04-07 0 1.080 1.050 1.100 1.000 1.100 1,602,000 1,692,160 1.0563 0.905 0.880 0.922 0.838 0.922 1,911,671 0.8852 2.86%
2010-04-01 0 1.050 1.030 1.050 0.900 1.090 1,502,000 1,516,420 1.0096 0.880 0.863 0.880 0.754 0.913 1,792,341 0.8461 16.67%
2010-03-31 0 0.900 0.880 0.900 0.890 0.900 156,000 139,300 0.8929 0.754 0.737 0.754 0.746 0.754 186,155 0.7483 1.12%
2010-03-30 0 0.890 0.860 0.900 0.880 0.890 164,000 145,080 0.8846 0.746 0.721 0.754 0.737 0.746 195,702 0.7413 3.49%
2010-03-29 0 0.860 0.840 0.880 0.860 0.860 100,000 86,000 0.8600 0.721 0.704 0.737 0.721 0.721 119,330 0.7207 0.00%
2010-03-26 0 0.860 0.860 0.880 0.860 0.880 40,000 34,520 0.8630 0.721 0.721 0.737 0.721 0.737 47,732 0.7232 0.00%
2010-03-25 0 0.860 0.840 0.860 0.820 0.860 222,000 187,480 0.8445 0.721 0.704 0.721 0.687 0.721 264,913 0.7077 2.38%
2010-03-24 0 0.840 0.840 0.870 0.840 0.840 10,000 8,400 0.8400 0.704 0.704 0.729 0.704 0.704 11,933 0.7039 -3.45%
2010-03-23 0 0.870 0.830 0.870 - - 0 0 - 0.729 0.696 0.729 - - 0 - -1.14%
2010-03-22 0 0.880 0.860 0.880 0.880 0.880 16,000 14,080 0.8800 0.737 0.721 0.737 0.737 0.737 19,093 0.7374 3.53%
2010-03-19 0 0.850 0.840 0.870 0.850 0.850 30,000 25,500 0.8500 0.712 0.704 0.729 0.712 0.712 35,799 0.7123 4.94%
2010-03-18 0 0.810 0.810 0.870 0.810 0.840 100,000 82,860 0.8286 0.679 0.679 0.729 0.679 0.704 119,330 0.6944 -3.57%
2010-03-17 0 0.840 0.840 0.870 0.840 0.850 40,000 33,800 0.8450 0.704 0.704 0.729 0.704 0.712 47,732 0.7081 0.00%
2010-03-16 0 0.840 0.800 0.870 0.800 0.840 92,000 77,200 0.8391 0.704 0.670 0.729 0.670 0.704 109,784 0.7032 5.00%
2010-03-15 0 0.800 0.800 0.830 0.750 0.810 82,000 64,820 0.7905 0.670 0.670 0.696 0.629 0.679 97,851 0.6624 -3.61%
2010-03-12 0 0.830 0.830 0.850 0.820 0.830 350,000 287,100 0.8203 0.696 0.696 0.712 0.687 0.696 417,656 0.6874 -1.19%
2010-03-11 0 0.840 0.840 0.850 0.840 0.840 112,000 94,080 0.8400 0.704 0.704 0.712 0.704 0.704 133,650 0.7039 0.00%
2010-03-10 0 0.840 0.810 0.840 0.800 0.840 440,000 359,060 0.8160 0.704 0.679 0.704 0.670 0.704 525,053 0.6839 -1.18%
2010-03-09 0 0.850 0.840 0.850 0.850 0.850 340,000 288,700 0.8491 0.712 0.704 0.712 0.712 0.712 405,723 0.7116 -4.49%
2010-03-08 0 0.890 0.850 0.890 - - 0 0 - 0.746 0.712 0.746 - - 0 - 0.00%
2010-03-05 0 0.890 0.830 0.890 - - 1,000 800 0.8000 0.746 0.696 0.746 - - 1,193 0.6704 0.00%
2010-03-04 0 0.890 0.840 0.890 - - 0 0 - 0.746 0.704 0.746 - - 0 - 0.00%
2010-03-03 0 0.890 0.830 0.890 0.890 0.890 20,000 17,800 0.8900 0.746 0.696 0.746 0.746 0.746 23,866 0.7458 4.71%
2010-03-02 0 0.850 0.840 0.890 - - 0 0 - 0.712 0.704 0.746 - - 0 - 0.00%
2010-03-01 0 0.850 0.830 0.900 0.850 0.850 50,000 42,500 0.8500 0.712 0.696 0.754 0.712 0.712 59,665 0.7123 0.00%
2010-02-26 0 0.850 0.830 0.890 - - 0 0 - 0.712 0.696 0.746 - - 0 - 0.00%
2010-02-25 0 0.850 0.850 0.890 0.830 0.830 8,000 6,640 0.8300 0.712 0.712 0.746 0.696 0.696 9,546 0.6955 0.00%
2010-02-24 0 0.850 0.850 0.890 0.830 0.830 20,000 16,600 0.8300 0.712 0.712 0.746 0.696 0.696 23,866 0.6955 -3.41%
2010-02-23 0 0.880 0.880 0.940 - - 0 0 - 0.737 0.737 0.788 - - 0 - 0.00%
2010-02-22 0 0.880 0.840 0.940 - - 0 0 - 0.737 0.704 0.788 - - 0 - 0.00%
2010-02-19 0 0.880 0.880 0.920 0.880 0.880 40,000 35,200 0.8800 0.737 0.737 0.771 0.737 0.737 47,732 0.7374 0.00%
2010-02-18 0 0.880 0.860 0.900 - - 0 0 - 0.737 0.721 0.754 - - 0 - 0.00%
2010-02-17 0 0.880 0.880 0.950 - - 0 0 - 0.737 0.737 0.796 - - 0 - 0.00%
2010-02-12 0 0.880 0.880 0.950 0.880 0.880 30,000 26,400 0.8800 0.737 0.737 0.796 0.737 0.737 35,799 0.7374 3.53%
2010-02-11 0 0.850 0.820 0.850 - - 0 0 - 0.712 0.687 0.712 - - 0 - 0.00%
2010-02-10 0 0.850 0.830 0.900 0.850 0.850 50,000 42,500 0.8500 0.712 0.696 0.754 0.712 0.712 59,665 0.7123 0.00%
2010-02-09 0 0.850 0.820 0.920 - - 0 0 - 0.712 0.687 0.771 - - 0 - 0.00%
2010-02-08 0 0.850 0.830 0.940 - - 0 0 - 0.712 0.696 0.788 - - 0 - 0.00%
2010-02-05 0 0.850 0.850 0.900 0.840 0.840 60,000 50,400 0.8400 0.712 0.712 0.754 0.704 0.704 71,598 0.7039 -1.16%
2010-02-04 0 0.860 0.860 0.900 - - 0 0 - 0.721 0.721 0.754 - - 0 - 0.00%
2010-02-03 0 0.860 0.860 0.900 0.820 0.850 50,000 41,700 0.8340 0.721 0.721 0.754 0.687 0.712 59,665 0.6989 -2.27%
2010-02-02 0 0.880 0.850 0.880 - - 168,000 151,200 0.9000 0.737 0.712 0.737 - - 200,475 0.7542 -2.22%
2010-02-01 0 0.900 0.850 0.900 0.900 0.900 48,000 43,200 0.9000 0.754 0.712 0.754 0.754 0.754 57,279 0.7542 0.00%
2010-01-29 0 0.900 0.900 0.910 0.900 0.910 272,000 246,800 0.9074 0.754 0.754 0.763 0.754 0.763 324,578 0.7604 0.00%
2010-01-28 0 0.900 0.900 0.910 0.880 0.900 98,000 88,000 0.8980 0.754 0.754 0.763 0.737 0.754 116,944 0.7525 5.88%
2010-01-27 0 0.850 0.850 0.890 0.850 0.900 300,000 261,700 0.8723 0.712 0.712 0.746 0.712 0.754 357,991 0.7310 2.41%
2010-01-26 0 0.830 0.830 0.860 0.830 0.850 150,000 125,900 0.8393 0.696 0.696 0.721 0.696 0.712 178,995 0.7034 -5.68%
2010-01-25 0 0.880 0.880 0.910 0.880 0.880 50,000 44,000 0.8800 0.737 0.737 0.763 0.737 0.737 59,665 0.7374 0.00%
2010-01-22 0 0.880 0.880 0.900 0.880 0.910 104,000 93,540 0.8994 0.737 0.737 0.754 0.737 0.763 124,103 0.7537 0.00%
2010-01-21 0 0.880 0.880 0.900 0.880 0.900 76,000 68,000 0.8947 0.737 0.737 0.754 0.737 0.754 90,691 0.7498 0.00%
2010-01-20 0 0.880 0.880 0.900 0.880 0.910 380,000 342,000 0.9000 0.737 0.737 0.754 0.737 0.763 453,455 0.7542 -2.22%
2010-01-19 0 0.900 0.880 0.900 0.900 0.900 30,000 27,000 0.9000 0.754 0.737 0.754 0.754 0.754 35,799 0.7542 2.27%
2010-01-18 0 0.880 0.880 0.920 0.880 0.880 10,000 8,800 0.8800 0.737 0.737 0.771 0.737 0.737 11,933 0.7374 0.00%
2010-01-15 0 0.880 0.860 0.910 0.880 0.910 76,000 68,240 0.8979 0.737 0.721 0.763 0.737 0.763 90,691 0.7524 -2.22%
2010-01-14 0 0.900 0.880 0.900 0.890 0.920 252,000 227,480 0.9027 0.754 0.737 0.754 0.746 0.771 300,712 0.7565 0.00%
2010-01-13 0 0.900 0.860 0.910 - - 0 0 - 0.754 0.721 0.763 - - 0 - 0.00%
2010-01-12 0 0.900 0.880 0.900 0.900 0.900 78,000 70,200 0.9000 0.754 0.737 0.754 0.754 0.754 93,078 0.7542 -2.17%
2010-01-11 0 0.920 0.860 0.910 0.880 0.920 250,000 225,000 0.9000 0.771 0.721 0.763 0.737 0.771 298,326 0.7542 4.55%
2010-01-08 0 0.880 0.850 0.880 0.820 0.890 380,000 329,200 0.8663 0.737 0.712 0.737 0.687 0.746 453,455 0.7260 0.00%
2010-01-07 0 0.880 0.810 0.880 0.820 0.890 426,000 367,840 0.8635 0.737 0.679 0.737 0.687 0.746 508,347 0.7236 8.64%
2010-01-06 0 0.810 0.780 0.820 - - 0 0 - 0.679 0.654 0.687 - - 0 - 0.00%
2010-01-05 0 0.810 0.810 0.820 0.810 0.820 130,000 105,600 0.8123 0.679 0.679 0.687 0.679 0.687 155,129 0.6807 1.25%
2010-01-04 0 0.800 0.790 0.800 0.800 0.800 92,000 73,600 0.8000 0.670 0.662 0.670 0.670 0.670 109,784 0.6704 0.00%
2009-12-31 0 0.800 0.780 0.810 - - 0 0 - 0.670 0.654 0.679 - - 0 - 5.26%
2009-12-30 0 0.760 0.760 0.810 0.760 0.820 84,000 67,540 0.8040 0.637 0.637 0.679 0.637 0.687 100,237 0.6738 -7.32%
2009-12-29 0 0.820 0.790 0.830 0.790 0.820 258,000 207,320 0.8036 0.687 0.662 0.696 0.662 0.687 307,872 0.6734 5.13%
2009-12-28 0 0.780 0.780 0.790 0.750 0.780 326,000 250,180 0.7674 0.654 0.654 0.662 0.629 0.654 389,017 0.6431 11.43%
2009-12-24 0 0.700 0.690 0.750 - - 0 0 - 0.587 0.578 0.629 - - 0 - 0.00%
2009-12-23 0 0.700 0.700 0.740 - - 0 0 - 0.587 0.587 0.620 - - 0 - 0.00%
2009-12-22 0 0.700 0.690 0.750 0.700 0.700 50,000 35,000 0.7000 0.587 0.578 0.629 0.587 0.587 59,665 0.5866 -6.67%
2009-12-21 0 0.750 0.700 0.750 - - 0 0 - 0.629 0.587 0.629 - - 0 - 0.00%
2009-12-18 0 0.750 0.700 0.750 - - 0 0 - 0.629 0.587 0.629 - - 0 - 0.00%
2009-12-17 0 0.750 0.730 0.800 - - 0 0 - 0.629 0.612 0.670 - - 0 - 0.00%
2009-12-16 0 0.750 0.740 0.800 0.750 0.750 20,000 15,000 0.7500 0.629 0.620 0.670 0.629 0.629 23,866 0.6285 -5.06%
2009-12-15 0 0.790 0.770 0.790 - - 0 0 - 0.662 0.645 0.662 - - 0 - 0.00%
2009-12-14 0 0.790 0.770 0.790 0.790 0.790 42,000 33,180 0.7900 0.662 0.645 0.662 0.662 0.662 50,119 0.6620 3.95%
2009-12-11 0 0.760 0.760 0.800 - - 0 0 - 0.637 0.637 0.670 - - 0 - 1.33%
2009-12-10 0 0.750 0.750 0.790 0.750 0.760 192,000 145,000 0.7552 0.629 0.629 0.662 0.629 0.637 229,114 0.6329 -3.85%
2009-12-09 0 0.780 0.770 0.790 0.780 0.780 90,000 70,200 0.7800 0.654 0.645 0.662 0.654 0.654 107,397 0.6536 0.00%
2009-12-08 0 0.780 0.780 0.810 0.760 0.820 40,000 31,240 0.7810 0.654 0.654 0.679 0.637 0.687 47,732 0.6545 0.00%
2009-12-07 0 0.780 0.770 0.800 - - 0 0 - 0.654 0.645 0.670 - - 0 - 0.00%
2009-12-04 0 0.780 0.780 0.790 0.780 0.780 38,000 29,640 0.7800 0.654 0.654 0.662 0.654 0.654 45,345 0.6536 0.00%
2009-12-03 0 0.780 0.780 0.800 0.760 0.760 4,000 3,040 0.7600 0.654 0.654 0.670 0.637 0.637 4,773 0.6369 0.00%
2009-12-02 0 0.780 0.780 0.820 - - 0 0 - 0.654 0.654 0.687 - - 0 - 0.00%
2009-12-01 0 0.780 0.780 0.810 0.770 0.770 30,000 23,100 0.7700 0.654 0.654 0.679 0.645 0.645 35,799 0.6453 -1.27%
2009-11-30 0 0.790 0.790 0.810 0.760 0.790 92,000 71,420 0.7763 0.662 0.662 0.679 0.637 0.662 109,784 0.6506 3.95%
2009-11-27 0 0.760 0.710 0.800 0.760 0.780 250,000 192,000 0.7680 0.637 0.595 0.670 0.637 0.654 298,326 0.6436 -6.17%
2009-11-26 0 0.810 0.790 0.820 0.810 0.820 192,000 155,820 0.8116 0.679 0.662 0.687 0.679 0.687 229,114 0.6801 0.00%
2009-11-25 0 0.810 0.780 0.810 0.780 0.820 502,000 396,980 0.7908 0.679 0.654 0.679 0.654 0.687 599,038 0.6627 8.00%
2009-11-24 0 0.750 0.750 0.780 0.750 0.790 702,000 527,700 0.7517 0.629 0.629 0.654 0.629 0.662 837,698 0.6299 0.00%
2009-11-23 0 0.750 0.700 0.750 - - 0 0 - 0.629 0.587 0.629 - - 0 - 0.00%
2009-11-20 0 0.750 0.690 0.750 - - 0 0 - 0.629 0.578 0.629 - - 0 - 0.00%
2009-11-19 0 0.750 0.690 0.750 0.750 0.750 20,000 15,000 0.7500 0.629 0.578 0.629 0.629 0.629 23,866 0.6285 0.00%
2009-11-18 0 0.750 0.710 0.750 0.730 0.750 78,000 58,200 0.7462 0.629 0.595 0.629 0.612 0.629 93,078 0.6253 7.14%
2009-11-17 0 0.700 0.700 0.750 0.700 0.700 50,000 35,000 0.7000 0.587 0.587 0.629 0.587 0.587 59,665 0.5866 -6.67%
2009-11-16 0 0.750 0.710 0.750 0.750 0.880 360,000 275,200 0.7644 0.629 0.595 0.629 0.629 0.737 429,589 0.6406 5.63%
2009-11-13 0 0.710 0.710 0.750 0.700 0.700 30,000 21,000 0.7000 0.595 0.595 0.629 0.587 0.587 35,799 0.5866 1.43%
2009-11-12 0 0.700 0.700 0.750 0.640 0.700 16,000 10,720 0.6700 0.587 0.587 0.629 0.536 0.587 19,093 0.5615 -6.67%
2009-11-11 0 0.750 0.720 0.750 0.750 0.750 300,000 225,000 0.7500 0.629 0.603 0.629 0.629 0.629 357,991 0.6285 7.14%
2009-11-10 0 0.700 0.700 0.750 0.700 0.700 10,000 7,000 0.7000 0.587 0.587 0.629 0.587 0.587 11,933 0.5866 -6.67%
2009-11-09 0 0.750 0.740 0.750 0.740 0.750 468,000 350,700 0.7494 0.629 0.620 0.629 0.620 0.629 558,466 0.6280 -6.25%
2009-11-06 0 0.800 0.720 0.810 0.720 0.800 878,000 682,000 0.7768 0.670 0.603 0.679 0.603 0.670 1,047,720 0.6509 17.65%
2009-11-05 0 0.680 0.680 0.720 - - 0 0 - 0.570 0.570 0.603 - - 0 - 0.00%
2009-11-04 0 0.680 0.660 0.750 - - 0 0 - 0.570 0.553 0.629 - - 0 - 0.00%
2009-11-03 0 0.680 0.660 0.750 - - 0 0 - 0.570 0.553 0.629 - - 0 - 0.00%
2009-11-02 0 0.680 0.680 0.780 0.670 0.670 30,000 20,100 0.6700 0.570 0.570 0.654 0.561 0.561 35,799 0.5615 0.00%
2009-10-30 0 0.680 0.680 0.750 0.640 0.700 32,000 21,400 0.6688 0.570 0.570 0.629 0.536 0.587 38,186 0.5604 0.00%
2009-10-29 0 0.680 0.670 0.700 - - 0 0 - 0.570 0.561 0.587 - - 0 - 0.00%
2009-10-28 0 0.680 0.650 0.680 0.680 0.680 100,000 68,000 0.6800 0.570 0.545 0.570 0.570 0.570 119,330 0.5698 0.00%
2009-10-27 0 0.680 0.680 0.700 0.680 0.680 130,000 88,400 0.6800 0.570 0.570 0.587 0.570 0.570 155,129 0.5698 -1.45%
2009-10-23 0 0.690 0.690 0.750 0.690 0.690 20,000 13,800 0.6900 0.578 0.578 0.629 0.578 0.578 23,866 0.5782 0.00%
2009-10-22 0 0.690 0.690 0.750 - - 0 0 - 0.578 0.578 0.629 - - 0 - 0.00%
2009-10-21 0 0.690 0.690 0.740 0.680 0.700 12,000 8,360 0.6967 0.578 0.578 0.620 0.570 0.587 14,320 0.5838 -1.43%
2009-10-20 0 0.700 0.700 0.720 0.640 0.700 220,000 153,880 0.6995 0.587 0.587 0.603 0.536 0.587 262,527 0.5862 2.94%
2009-10-19 0 0.680 0.640 0.680 0.680 0.680 170,000 115,600 0.6800 0.570 0.536 0.570 0.570 0.570 202,861 0.5698 7.94%
2009-10-16 0 0.630 0.630 0.680 0.630 0.660 200,000 129,300 0.6465 0.528 0.528 0.570 0.528 0.553 238,661 0.5418 -7.35%
2009-10-15 0 0.680 0.660 0.690 0.680 0.680 172,000 116,960 0.6800 0.570 0.553 0.578 0.570 0.570 205,248 0.5698 0.00%
2009-10-14 0 0.680 0.640 0.680 0.680 0.680 366,000 248,880 0.6800 0.570 0.536 0.570 0.570 0.570 436,749 0.5698 0.00%
2009-10-13 0 0.680 0.630 0.680 0.670 0.680 278,000 188,540 0.6782 0.570 0.528 0.570 0.561 0.570 331,738 0.5683 7.94%
2009-10-12 0 0.630 0.580 0.640 0.620 0.630 220,000 137,700 0.6259 0.528 0.486 0.536 0.520 0.528 262,527 0.5245 1.61%
2009-10-09 0 0.620 0.570 0.620 0.570 0.620 300,000 176,000 0.5867 0.520 0.478 0.520 0.478 0.520 357,991 0.4916 3.33%
2009-10-08 0 0.600 0.580 0.630 - - 0 0 - 0.503 0.486 0.528 - - 0 - 0.00%
2009-10-07 0 0.600 0.600 0.630 - - 0 0 - 0.503 0.503 0.528 - - 0 - 0.00%
2009-10-06 0 0.600 0.600 0.630 - - 0 0 - 0.503 0.503 0.528 - - 0 - 0.00%
2009-10-05 0 0.600 0.560 0.630 - - 0 0 - 0.503 0.469 0.528 - - 0 - 0.00%
2009-10-02 0 0.600 0.570 0.640 - - 0 0 - 0.503 0.478 0.536 - - 0 - 0.00%
2009-09-30 0 0.600 0.600 0.650 0.590 0.600 1,008,000 604,440 0.5996 0.503 0.503 0.545 0.494 0.503 1,202,849 0.5025 0.00%
2009-09-29 0 0.600 0.590 0.600 0.600 0.600 192,000 115,200 0.6000 0.503 0.494 0.503 0.503 0.503 229,114 0.5028 0.00%
2009-09-28 0 0.600 0.580 0.600 - - 0 0 - 0.503 0.486 0.503 - - 0 - 0.00%
2009-09-25 0 0.600 0.580 0.600 0.600 0.600 1,540,000 924,000 0.6000 0.503 0.486 0.503 0.503 0.503 1,837,686 0.5028 -1.64%
2009-09-24 0 0.610 0.600 0.620 0.610 0.630 200,000 121,900 0.6095 0.511 0.503 0.520 0.511 0.528 238,661 0.5108 -6.15%
2009-09-23 0 0.650 0.600 0.650 - - 0 0 - 0.545 0.503 0.545 - - 0 - 0.00%
2009-09-22 0 0.650 0.620 0.650 - - 0 0 - 0.545 0.520 0.545 - - 0 - 0.00%
2009-09-21 0 0.650 0.620 0.650 0.680 0.680 50,000 34,000 0.6800 0.545 0.520 0.545 0.570 0.570 59,665 0.5698 0.00%
2009-09-18 0 0.650 0.610 0.650 0.610 0.670 312,000 200,940 0.6440 0.545 0.511 0.545 0.511 0.561 372,310 0.5397 8.33%
2009-09-17 0 0.600 0.600 0.660 0.600 0.600 50,000 30,000 0.6000 0.503 0.503 0.553 0.503 0.503 59,665 0.5028 7.14%
2009-09-16 0 0.560 0.560 0.610 0.560 0.560 20,000 11,200 0.5600 0.469 0.469 0.511 0.469 0.469 23,866 0.4693 -15.15%
2009-09-15 0 0.660 0.620 0.660 - - 0 0 - 0.553 0.520 0.553 - - 0 - 0.00%
2009-09-14 0 0.660 0.590 0.660 0.670 0.670 50,000 33,500 0.6700 0.553 0.494 0.553 0.561 0.561 59,665 0.5615 1.54%
2009-09-11 0 0.650 0.640 0.700 0.600 0.650 300,000 189,000 0.6300 0.545 0.536 0.587 0.503 0.545 357,991 0.5279 6.56%
2009-09-10 0 0.610 0.610 0.620 0.610 0.610 96,000 58,560 0.6100 0.511 0.511 0.520 0.511 0.511 114,557 0.5112 0.00%
2009-09-09 0 0.610 0.600 0.610 0.600 0.610 24,000 14,440 0.6017 0.511 0.503 0.511 0.503 0.511 28,639 0.5042 -1.61%
2009-09-08 0 0.620 0.600 0.620 0.590 0.620 200,000 121,580 0.6079 0.520 0.503 0.520 0.494 0.520 238,661 0.5094 3.33%
2009-09-07 0 0.600 0.600 0.700 0.590 0.620 124,000 74,760 0.6029 0.503 0.503 0.587 0.494 0.520 147,970 0.5052 -3.23%
2009-09-04 0 0.620 0.620 0.630 0.610 0.620 202,000 125,060 0.6191 0.520 0.520 0.528 0.511 0.520 241,047 0.5188 -1.59%
2009-09-03 0 0.630 0.630 0.640 0.630 0.640 110,000 69,280 0.6298 0.528 0.528 0.536 0.528 0.536 131,263 0.5278 -1.56%
2009-09-02 0 0.640 0.600 0.640 0.640 0.640 50,000 32,000 0.6400 0.536 0.503 0.536 0.536 0.536 59,665 0.5363 -1.54%
2009-09-01 0 0.650 0.600 0.660 0.650 0.650 80,000 52,000 0.6500 0.545 0.503 0.553 0.545 0.545 95,464 0.5447 -4.41%
2009-08-31 0 0.680 0.680 0.700 - - 0 0 - 0.570 0.570 0.587 - - 0 - 9.68%
2009-08-28 0 0.620 0.560 0.620 - - 0 0 - 0.520 0.469 0.520 - - 0 - 0.00%
2009-08-27 0 0.620 0.590 0.620 - - 0 0 - 0.520 0.494 0.520 - - 0 - 0.00%
2009-08-26 0 0.620 0.610 0.620 0.550 0.620 74,000 44,280 0.5984 0.520 0.511 0.520 0.461 0.520 88,304 0.5014 0.00%
2009-08-25 0 0.620 0.530 0.700 - - 0 0 - 0.520 0.444 0.587 - - 0 - 0.00%
2009-08-24 0 0.620 0.600 0.720 - - 0 0 - 0.520 0.503 0.603 - - 0 - 0.00%
2009-08-21 0 0.620 0.540 0.700 - - 0 0 - 0.520 0.453 0.587 - - 0 - 0.00%
2009-08-20 0 0.620 0.550 0.700 - - 0 0 - 0.520 0.461 0.587 - - 0 - 0.00%
2009-08-19 0 0.620 0.500 0.700 - - 0 0 - 0.520 0.419 0.587 - - 0 - 0.00%
2009-08-18 0 0.620 0.550 0.700 - - 0 0 - 0.520 0.461 0.587 - - 0 - 0.00%
2009-08-17 0 0.620 0.560 0.700 - - 0 0 - 0.520 0.469 0.587 - - 0 - 0.00%
2009-08-14 0 0.620 0.600 0.620 0.640 0.650 100,000 64,200 0.6420 0.520 0.503 0.520 0.536 0.545 119,330 0.5380 -1.59%
2009-08-13 0 0.630 0.630 0.640 0.610 0.630 132,000 80,960 0.6133 0.528 0.528 0.536 0.511 0.528 157,516 0.5140 -3.08%
2009-08-12 0 0.650 - 0.650 - - 0 0 - 0.545 - 0.545 - - 0 - 0.00%
2009-08-11 0 0.650 0.630 0.650 0.630 0.650 18,000 11,660 0.6478 0.545 0.528 0.545 0.528 0.545 21,479 0.5428 0.00%
2009-08-10 0 0.650 0.600 0.660 0.610 0.650 328,000 206,880 0.6307 0.545 0.503 0.553 0.511 0.545 391,403 0.5286 6.56%
2009-08-07 0 0.610 0.610 0.650 0.610 0.610 30,000 18,300 0.6100 0.511 0.511 0.545 0.511 0.511 35,799 0.5112 -3.17%
2009-08-06 0 0.630 0.620 0.630 0.600 0.630 216,000 132,680 0.6143 0.528 0.520 0.528 0.503 0.528 257,753 0.5148 5.00%
2009-08-05 0 0.600 0.600 0.650 0.600 0.640 284,000 174,480 0.6144 0.503 0.503 0.545 0.503 0.536 338,898 0.5148 0.00%
2009-08-04 0 0.600 0.600 0.620 0.580 0.600 120,000 71,600 0.5967 0.503 0.503 0.520 0.486 0.503 143,196 0.5000 3.45%
2009-08-03 0 0.580 0.580 0.650 0.580 0.580 80,000 46,400 0.5800 0.486 0.486 0.545 0.486 0.486 95,464 0.4860 0.00%
2009-07-31 0 0.580 0.530 0.650 - - 0 0 - 0.486 0.444 0.545 - - 0 - 0.00%
2009-07-30 0 0.580 0.540 0.650 - - 0 0 - 0.486 0.453 0.545 - - 0 - 0.00%
2009-07-29 0 0.580 0.510 0.640 - - 0 0 - 0.486 0.427 0.536 - - 0 - 0.00%
2009-07-28 0 0.580 0.580 0.630 0.480 0.480 6,000 2,880 0.4800 0.486 0.486 0.528 0.402 0.402 7,160 0.4022 0.00%
2009-07-27 0 0.580 0.570 0.580 - - 0 0 - 0.486 0.478 0.486 - - 0 - -3.33%
2009-07-24 0 0.600 0.580 0.650 - - 100,000 64,000 0.6400 0.503 0.486 0.545 - - 119,330 0.5363 0.00%
2009-07-23 0 0.600 0.590 0.600 0.600 0.600 50,000 30,000 0.6000 0.503 0.494 0.503 0.503 0.503 59,665 0.5028 5.26%
2009-07-22 0 0.570 0.560 0.570 0.570 0.570 90,000 51,300 0.5700 0.478 0.469 0.478 0.478 0.478 107,397 0.4777 -6.56%
2009-07-21 0 0.610 0.570 0.610 0.580 0.650 504,000 314,780 0.6246 0.511 0.478 0.511 0.486 0.545 601,425 0.5234 0.00%
2009-07-20 0 0.610 0.530 0.610 0.590 0.620 130,000 79,180 0.6091 0.511 0.444 0.511 0.494 0.520 155,129 0.5104 8.93%
2009-07-17 0 0.560 0.540 0.580 0.560 0.560 80,000 44,800 0.5600 0.469 0.453 0.486 0.469 0.469 95,464 0.4693 5.66%
2009-07-16 0 0.530 0.530 0.580 - - 0 0 - 0.444 0.444 0.486 - - 0 - 0.00%
2009-07-15 0 0.530 0.500 0.570 - - 0 0 - 0.444 0.419 0.478 - - 0 - 0.00%
2009-07-14 0 0.530 0.500 0.550 - - 0 0 - 0.444 0.419 0.461 - - 0 - 0.00%
2009-07-13 0 0.530 0.530 0.580 0.530 0.530 60,000 31,800 0.5300 0.444 0.444 0.486 0.444 0.444 71,598 0.4441 -8.62%
2009-07-10 0 0.580 0.530 0.580 - - 0 0 - 0.486 0.444 0.486 - - 0 - 0.00%
2009-07-09 0 0.580 0.530 0.580 0.580 0.580 50,000 29,000 0.5800 0.486 0.444 0.486 0.486 0.486 59,665 0.4860 5.45%
2009-07-08 0 0.550 0.550 0.580 0.500 0.580 222,000 114,480 0.5157 0.461 0.461 0.486 0.419 0.486 264,913 0.4321 3.77%
2009-07-07 0 0.530 0.530 0.570 0.500 0.500 26,000 13,000 0.5000 0.444 0.444 0.478 0.419 0.419 31,026 0.4190 3.92%
2009-07-06 0 0.510 0.485 0.510 - - 4,000 2,040 0.5100 0.427 0.406 0.427 - - 4,773 0.4274 0.00%
2009-07-03 0 0.510 0.480 0.560 - - 0 0 - 0.427 0.402 0.469 - - 0 - 0.00%
2009-07-02 0 0.510 0.485 0.580 - - 0 0 - 0.427 0.406 0.486 - - 0 - 0.00%
2009-06-30 0 0.510 0.480 0.580 - - 0 0 - 0.427 0.402 0.486 - - 0 - 0.00%
2009-06-29 0 0.510 0.485 0.600 - - 0 0 - 0.427 0.406 0.503 - - 0 - 0.00%
2009-06-26 0 0.510 0.500 0.560 0.510 0.510 4,000 2,040 0.5100 0.427 0.419 0.469 0.427 0.427 4,773 0.4274 0.00%
2009-06-25 0 0.510 0.500 0.580 0.510 0.510 30,000 15,300 0.5100 0.427 0.419 0.486 0.427 0.427 35,799 0.4274 3.03%
2009-06-24 0 0.495 0.495 0.510 - - 0 0 - 0.415 0.415 0.427 - - 0 - 1.02%
2009-06-23 0 0.490 0.490 0.510 0.490 0.490 34,000 16,660 0.4900 0.411 0.411 0.427 0.411 0.411 40,572 0.4106 -3.92%
2009-06-22 0 0.510 0.490 0.590 0.510 0.510 100,000 51,000 0.5100 0.427 0.411 0.494 0.427 0.427 119,330 0.4274 2.00%
2009-06-19 0 0.500 0.500 0.530 - - 0 0 - 0.419 0.419 0.444 - - 0 - 0.00%
2009-06-18 0 0.500 0.500 0.530 0.500 0.500 100,000 50,000 0.5000 0.419 0.419 0.444 0.419 0.419 119,330 0.4190 -1.96%
2009-06-17 0 0.510 0.490 0.570 - - 0 0 - 0.427 0.411 0.478 - - 0 - 0.00%
2009-06-16 0 0.510 0.510 0.600 - - 0 0 - 0.427 0.427 0.503 - - 0 - 0.00%
2009-06-15 0 0.510 0.510 0.530 0.510 0.510 32,000 16,320 0.5100 0.427 0.427 0.444 0.427 0.427 38,186 0.4274 -3.77%
2009-06-12 0 0.530 0.510 0.540 0.530 0.530 50,000 26,500 0.5300 0.444 0.427 0.453 0.444 0.444 59,665 0.4441 -1.85%
2009-06-11 0 0.540 0.520 0.540 0.530 0.550 290,000 154,680 0.5334 0.453 0.436 0.453 0.444 0.461 346,058 0.4470 1.89%
2009-06-10 0 0.530 0.500 0.530 0.500 0.550 156,000 78,500 0.5032 0.444 0.419 0.444 0.419 0.461 186,155 0.4217 1.92%
2009-06-09 0 0.520 0.520 0.560 - - 0 0 - 0.436 0.436 0.469 - - 0 - 0.00%
2009-06-08 0 0.520 0.510 0.520 0.520 0.530 410,000 213,700 0.5212 0.436 0.427 0.436 0.436 0.444 489,254 0.4368 1.96%
2009-06-05 0 0.510 0.510 0.530 0.500 0.520 256,000 128,040 0.5002 0.427 0.427 0.444 0.419 0.436 305,485 0.4191 3.03%
2009-06-04 0 0.495 0.495 0.530 0.490 0.510 338,000 169,420 0.5012 0.415 0.415 0.444 0.411 0.427 403,336 0.4200 -6.60%
2009-06-03 0 0.530 0.520 0.560 - - 0 0 - 0.444 0.436 0.469 - - 0 - 0.00%
2009-06-02 0 0.530 0.510 0.560 0.530 0.550 180,000 98,140 0.5452 0.444 0.427 0.469 0.444 0.461 214,794 0.4569 -8.62%
2009-06-01 0 0.580 0.560 0.580 0.550 0.590 42,000 23,180 0.5519 0.486 0.469 0.486 0.461 0.494 50,119 0.4625 5.45%
2009-05-29 0 0.550 0.550 0.590 0.540 0.550 216,000 118,700 0.5495 0.461 0.461 0.494 0.453 0.461 257,753 0.4605 0.00%
2009-05-27 0 0.550 0.550 0.560 0.550 0.550 60,000 33,000 0.5500 0.461 0.461 0.469 0.461 0.461 71,598 0.4609 -1.79%
2009-05-26 0 0.560 0.510 0.630 - - 0 0 - 0.469 0.427 0.528 - - 0 - 0.00%
2009-05-25 0 0.560 0.540 0.560 - - 0 0 - 0.469 0.453 0.469 - - 0 - 0.00%
2009-05-22 0 0.560 0.540 0.570 - - 0 0 - 0.469 0.453 0.478 - - 0 - 0.00%
2009-05-21 0 0.560 0.550 0.560 0.560 0.560 16,000 8,960 0.5600 0.469 0.461 0.469 0.469 0.469 19,093 0.4693 1.82%
2009-05-20 0 0.550 0.550 0.570 0.530 0.580 48,000 27,100 0.5646 0.461 0.461 0.478 0.444 0.486 57,279 0.4731 1.85%
2009-05-19 0 0.540 0.540 0.590 0.540 0.540 26,000 14,040 0.5400 0.453 0.453 0.494 0.453 0.453 31,026 0.4525 1.89%
2009-05-18 0 0.530 0.530 0.580 0.530 0.540 180,000 97,900 0.5439 0.444 0.444 0.486 0.444 0.453 214,794 0.4558 -1.85%
2009-05-15 0 0.540 0.530 0.580 0.530 0.550 170,000 91,900 0.5406 0.453 0.444 0.486 0.444 0.461 202,861 0.4530 -8.47%
2009-05-14 0 0.590 0.590 0.600 0.560 0.700 930,000 569,440 0.6123 0.494 0.494 0.503 0.469 0.587 1,109,771 0.5131 28.26%
2009-05-13 0 0.460 0.460 0.470 0.460 0.460 32,000 14,720 0.4600 0.385 0.385 0.394 0.385 0.385 38,186 0.3855 0.00%
2009-05-12 0 0.460 0.445 0.470 - - 0 0 - 0.385 0.373 0.394 - - 0 - 0.00%
2009-05-11 0 0.460 0.440 0.470 - - 0 0 - 0.385 0.369 0.394 - - 0 - 0.00%
2009-05-08 0 0.460 0.440 0.460 0.460 0.460 20,000 9,200 0.4600 0.385 0.369 0.385 0.385 0.385 23,866 0.3855 6.98%
2009-05-07 0 0.430 0.430 0.500 0.410 0.450 54,000 23,180 0.4293 0.360 0.360 0.419 0.344 0.377 64,438 0.3597 -4.44%
2009-05-06 0 0.450 0.410 0.480 - - 0 0 - 0.377 0.344 0.402 - - 0 - 0.00%
2009-05-05 0 0.450 0.400 0.470 0.440 0.450 40,000 17,800 0.4450 0.377 0.335 0.394 0.369 0.377 47,732 0.3729 4.65%
2009-05-04 0 0.430 0.385 0.480 - - 0 0 - 0.360 0.323 0.402 - - 0 - 0.00%
2009-04-30 0 0.430 0.385 0.460 - - 0 0 - 0.360 0.323 0.385 - - 0 - 0.00%
2009-04-29 0 0.430 0.375 0.460 - - 0 0 - 0.360 0.314 0.385 - - 0 - 0.00%
2009-04-28 0 0.430 0.350 0.445 - - 0 0 - 0.360 0.293 0.373 - - 0 - 0.00%
2009-04-27 0 0.430 0.365 0.430 - - 0 0 - 0.360 0.306 0.360 - - 0 - 0.00%
2009-04-24 0 0.430 0.390 0.430 - - 0 0 - 0.360 0.327 0.360 - - 0 - 0.00%
2009-04-23 0 0.430 0.375 0.470 - - 0 0 - 0.360 0.314 0.394 - - 0 - 0.00%
2009-04-22 0 0.430 0.355 0.470 - - 0 0 - 0.360 0.297 0.394 - - 0 - 0.00%
2009-04-21 0 0.430 0.375 0.470 - - 0 0 - 0.360 0.314 0.394 - - 0 - 0.00%
2009-04-20 0 0.430 0.380 0.475 - - 0 0 - 0.360 0.318 0.398 - - 0 - 0.00%
2009-04-17 0 0.430 0.400 0.485 0.430 0.430 100,000 43,000 0.4300 0.360 0.335 0.406 0.360 0.360 119,330 0.3603 0.00%
2009-04-16 0 0.430 0.420 0.480 - - 30,000 13,500 0.4500 0.360 0.352 0.402 - - 35,799 0.3771 0.00%
2009-04-15 0 0.430 0.420 0.450 0.425 0.430 110,000 46,850 0.4259 0.360 0.352 0.377 0.356 0.360 131,263 0.3569 0.00%
2009-04-14 0 0.430 0.410 0.450 0.430 0.430 28,000 12,040 0.4300 0.360 0.344 0.377 0.360 0.360 33,412 0.3603 2.38%
2009-04-09 0 0.420 0.405 0.420 0.380 0.420 72,000 28,640 0.3978 0.352 0.339 0.352 0.318 0.352 85,918 0.3333 0.00%
2009-04-08 0 0.420 0.410 0.475 - - 0 0 - 0.352 0.344 0.398 - - 0 - 0.00%
2009-04-07 0 0.420 0.400 0.460 0.420 0.420 20,000 8,400 0.4200 0.352 0.335 0.385 0.352 0.352 23,866 0.3520 0.00%
2009-04-06 0 0.420 0.410 0.460 - - 0 0 - 0.352 0.344 0.385 - - 0 - 0.00%
2009-04-03 0 0.420 0.420 0.450 0.420 0.450 88,000 37,090 0.4215 0.352 0.352 0.377 0.352 0.377 105,011 0.3532 -8.70%
2009-04-02 0 0.460 0.420 0.480 0.460 0.460 2,000 920 0.4600 0.385 0.352 0.402 0.385 0.385 2,387 0.3855 9.52%
2009-04-01 0 0.420 0.400 0.450 - - 0 0 - 0.352 0.335 0.377 - - 0 - 0.00%
2009-03-31 0 0.420 0.400 0.440 0.420 0.420 100,000 42,000 0.4200 0.352 0.335 0.369 0.352 0.352 119,330 0.3520 0.00%
2009-03-30 0 0.420 0.400 0.480 - - 0 0 - 0.352 0.335 0.402 - - 0 - 0.00%
2009-03-27 0 0.420 0.400 0.420 0.410 0.420 110,000 45,800 0.4164 0.352 0.335 0.352 0.344 0.352 131,263 0.3489 5.00%
2009-03-26 0 0.400 0.400 0.410 0.400 0.450 122,000 51,080 0.4187 0.335 0.335 0.344 0.335 0.377 145,583 0.3509 -3.61%
2009-03-25 0 0.415 0.415 0.420 0.390 0.390 42,000 16,380 0.3900 0.348 0.348 0.352 0.327 0.327 50,119 0.3268 1.22%
2009-03-24 0 0.410 0.365 0.420 - - 0 0 - 0.344 0.306 0.352 - - 0 - 0.00%
2009-03-23 0 0.410 0.355 0.420 - - 0 0 - 0.344 0.297 0.352 - - 0 - 0.00%
2009-03-20 0 0.410 0.335 0.450 - - 0 0 - 0.344 0.281 0.377 - - 0 - 0.00%
2009-03-19 0 0.410 0.340 0.415 - - 0 0 - 0.344 0.285 0.348 - - 0 - 0.00%
2009-03-18 0 0.410 0.340 0.410 - - 0 0 - 0.344 0.285 0.344 - - 0 - -4.65%
2009-03-17 0 0.430 0.350 0.430 0.460 0.460 2,000 920 0.4600 0.360 0.293 0.360 0.385 0.385 2,387 0.3855 4.88%
2009-03-16 0 0.410 0.335 0.410 - - 0 0 - 0.344 0.281 0.344 - - 0 - 0.00%
2009-03-13 0 0.410 0.355 0.410 - - 0 0 - 0.344 0.297 0.344 - - 0 - 0.00%
2009-03-12 0 0.410 0.330 0.410 - - 0 0 - 0.344 0.277 0.344 - - 0 - 0.00%
2009-03-11 0 0.410 0.365 0.410 - - 0 0 - 0.344 0.306 0.344 - - 0 - -1.20%
2009-03-10 0 0.415 0.350 0.400 0.350 0.415 126,000 47,070 0.3736 0.348 0.293 0.335 0.293 0.348 150,356 0.3131 1.22%
2009-03-09 0 0.410 0.340 0.415 0.340 0.410 46,000 15,980 0.3474 0.344 0.285 0.348 0.285 0.344 54,892 0.2911 0.00%
2009-03-06 0 0.410 0.325 0.410 - - 0 0 - 0.344 0.272 0.344 - - 0 - -3.53%
2009-03-05 0 0.425 0.350 0.425 0.400 0.430 12,000 4,860 0.4050 0.356 0.293 0.356 0.335 0.360 14,320 0.3394 3.66%
2009-03-04 0 0.410 0.330 0.415 - - 0 0 - 0.344 0.277 0.348 - - 0 - 0.00%
2009-03-03 0 0.410 0.330 0.410 - - 0 0 - 0.344 0.277 0.344 - - 0 - 0.00%
2009-03-02 0 0.410 0.315 0.410 - - 0 0 - 0.344 0.264 0.344 - - 0 - 0.00%
2009-02-27 0 0.410 0.300 0.410 0.410 0.410 80,000 32,800 0.4100 0.344 0.251 0.344 0.344 0.344 95,464 0.3436 0.00%
2009-02-26 0 0.410 0.375 0.410 0.420 0.420 2,500 1,020 0.4080 0.344 0.314 0.344 0.352 0.352 2,983 0.3419 2.50%
2009-02-25 0 0.400 0.400 0.420 - - 0 0 - 0.335 0.335 0.352 - - 0 - 0.00%
2009-02-24 0 0.400 0.375 0.410 0.400 0.400 40,000 16,000 0.4000 0.335 0.314 0.344 0.335 0.335 47,732 0.3352 -8.05%
2009-02-23 0 0.435 0.375 0.435 - - 0 0 - 0.365 0.314 0.365 - - 0 - -3.33%
2009-02-20 0 0.450 0.370 0.450 0.450 0.450 2,000 900 0.4500 0.377 0.310 0.377 0.377 0.377 2,387 0.3771 12.50%
2009-02-19 0 0.400 0.380 0.430 0.400 0.430 12,000 4,860 0.4050 0.335 0.318 0.360 0.335 0.360 14,320 0.3394 -3.61%
2009-02-18 0 0.415 0.370 0.425 - - 0 0 - 0.348 0.310 0.356 - - 0 - 0.00%
2009-02-17 0 0.415 0.380 0.415 0.415 0.415 2,000 830 0.4150 0.348 0.318 0.348 0.348 0.348 2,387 0.3478 9.21%
2009-02-16 0 0.380 0.370 0.415 - - 0 0 - 0.318 0.310 0.348 - - 0 - 0.00%
2009-02-13 0 0.380 0.375 0.400 0.380 0.380 48,000 18,240 0.3800 0.318 0.314 0.335 0.318 0.318 57,279 0.3184 -5.00%
2009-02-12 0 0.400 0.370 0.410 - - 0 0 - 0.335 0.310 0.344 - - 0 - 0.00%
2009-02-11 0 0.400 0.390 0.420 - - 0 0 - 0.335 0.327 0.352 - - 0 - 0.00%
2009-02-10 0 0.400 0.380 0.400 0.370 0.405 762,000 301,810 0.3961 0.335 0.318 0.335 0.310 0.339 909,297 0.3319 8.11%
2009-02-09 0 0.370 0.365 0.425 0.370 0.405 592,000 230,840 0.3899 0.310 0.306 0.356 0.310 0.339 706,435 0.3268 -13.95%
2009-02-06 0 0.430 0.420 0.490 0.430 0.430 80,000 34,400 0.4300 0.360 0.352 0.411 0.360 0.360 95,464 0.3603 -6.52%
2009-02-05 0 0.460 0.430 0.580 - - 42,000 18,900 0.4500 0.385 0.360 0.486 - - 50,119 0.3771 0.00%
2009-02-04 0 0.460 0.450 0.540 - - 0 0 - 0.385 0.377 0.453 - - 0 - 0.00%
2009-02-03 0 0.460 0.450 0.880 - - 0 0 - 0.385 0.377 0.737 - - 0 - 0.00%
2009-02-02 0 0.460 0.450 0.530 - - 0 0 - 0.385 0.377 0.444 - - 0 - 0.00%
2009-01-30 0 0.460 0.450 0.520 - - 0 0 - 0.385 0.377 0.436 - - 0 - 0.00%
2009-01-29 0 0.460 0.460 0.550 0.460 0.460 70,000 32,200 0.4600 0.385 0.385 0.461 0.385 0.385 83,531 0.3855 -8.00%
2009-01-23 0 0.500 0.450 0.540 - - 0 0 - 0.419 0.377 0.453 - - 0 - 0.00%
2009-01-22 0 0.500 0.450 0.600 - - 0 0 - 0.419 0.377 0.503 - - 0 - 0.00%
2009-01-21 0 0.500 0.450 0.540 - - 0 0 - 0.419 0.377 0.453 - - 0 - 0.00%
2009-01-20 0 0.500 0.450 0.600 - - 0 0 - 0.419 0.377 0.503 - - 0 - 0.00%
2009-01-19 0 0.500 0.470 0.600 - - 0 0 - 0.419 0.394 0.503 - - 0 - 0.00%
2009-01-16 0 0.500 0.450 0.500 - - 0 0 - 0.419 0.377 0.419 - - 0 - 0.00%
2009-01-15 0 0.500 0.420 0.500 0.500 0.500 200,000 100,000 0.5000 0.419 0.352 0.419 0.419 0.419 238,661 0.4190 0.00%
2009-01-14 0 0.500 0.430 0.500 - - 0 0 - 0.419 0.360 0.419 - - 0 - 0.00%
2009-01-13 0 0.500 0.490 0.500 0.500 0.500 262,000 131,000 0.5000 0.419 0.411 0.419 0.419 0.419 312,645 0.4190 -1.96%
2009-01-12 0 0.510 0.510 0.560 0.500 0.530 158,000 82,020 0.5191 0.427 0.427 0.469 0.419 0.444 188,542 0.4350 -7.27%
2009-01-09 0 0.550 0.520 0.550 - - 0 0 - 0.461 0.436 0.461 - - 0 - -5.17%
2009-01-08 0 0.580 0.520 0.680 - - 0 0 - 0.486 0.436 0.570 - - 0 - 0.00%
2009-01-07 0 0.580 0.520 0.600 - - 0 0 - 0.486 0.436 0.503 - - 0 - 0.00%
2009-01-06 0 0.580 0.570 0.670 - - 0 0 - 0.486 0.478 0.561 - - 0 - 0.00%
2009-01-05 0 0.580 0.580 0.660 - - 0 0 - 0.486 0.486 0.553 - - 0 - 9.43%
2009-01-02 0 0.530 0.500 0.650 - - 0 0 - 0.444 0.419 0.545 - - 0 - 0.00%
2008-12-31 0 0.530 0.520 0.730 - - 0 0 - 0.444 0.436 0.612 - - 0 - 0.00%
2008-12-30 0 0.530 0.520 0.800 - - 0 0 - 0.444 0.436 0.670 - - 0 - 0.00%
2008-12-29 0 0.530 0.510 0.730 - - 0 0 - 0.444 0.427 0.612 - - 0 - 0.00%
2008-12-24 0 0.530 0.500 0.730 - - 0 0 - 0.444 0.419 0.612 - - 0 - 0.00%
2008-12-23 0 0.530 0.450 0.700 - - 0 0 - 0.444 0.377 0.587 - - 0 - 0.00%
2008-12-22 0 0.530 0.485 0.700 - - 0 0 - 0.444 0.406 0.587 - - 0 - 0.00%
2008-12-19 0 0.530 0.440 0.700 - - 0 0 - 0.444 0.369 0.587 - - 0 - 0.00%
2008-12-18 0 0.530 0.530 0.630 0.530 0.530 6,000 3,180 0.5300 0.444 0.444 0.528 0.444 0.444 7,160 0.4441 1.92%
2008-12-17 0 0.520 0.450 0.550 - - 0 0 - 0.436 0.377 0.461 - - 0 - 0.00%
2008-12-16 0 0.520 0.450 0.550 - - 0 0 - 0.436 0.377 0.461 - - 0 - 0.00%
2008-12-15 0 0.520 0.470 0.640 - - 0 0 - 0.436 0.394 0.536 - - 0 - 0.00%
2008-12-12 0 0.520 0.520 0.640 0.500 0.500 6,000 3,000 0.5000 0.436 0.436 0.536 0.419 0.419 7,160 0.4190 -21.21%
2008-12-11 0 0.660 0.500 0.660 0.660 0.660 6,000 3,960 0.6600 0.553 0.419 0.553 0.553 0.553 7,160 0.5531 32.00%
2008-12-10 0 0.500 0.450 0.680 - - 0 0 - 0.419 0.377 0.570 - - 0 - 0.00%
2008-12-09 0 0.500 0.500 0.680 0.500 0.540 58,000 30,600 0.5276 0.419 0.419 0.570 0.419 0.453 69,212 0.4421 -15.25%
2008-12-08 0 0.590 0.400 0.670 - - 0 0 - 0.494 0.335 0.561 - - 0 - 0.00%
2008-12-05 0 0.590 - 0.640 - - 0 0 - 0.494 - 0.536 - - 0 - 0.00%
2008-12-04 0 0.590 0.470 0.640 - - 0 0 - 0.494 0.394 0.536 - - 0 - 0.00%
2008-12-03 0 0.590 0.470 0.640 - - 0 0 - 0.494 0.394 0.536 - - 0 - 0.00%
2008-12-02 0 0.590 0.300 0.590 0.590 0.600 120,000 71,600 0.5967 0.494 0.251 0.494 0.494 0.503 143,196 0.5000 22.92%
2008-12-01 0 0.480 0.480 0.600 - - 0 0 - 0.402 0.402 0.503 - - 0 - 0.00%
2008-11-28 0 0.480 0.460 0.550 - - 0 0 - 0.402 0.385 0.461 - - 0 - 0.00%
2008-11-27 0 0.480 0.450 0.600 - - 0 0 - 0.402 0.377 0.503 - - 0 - 0.00%
2008-11-26 0 0.480 0.400 0.600 - - 0 0 - 0.402 0.335 0.503 - - 0 - 0.00%
2008-11-25 0 0.480 0.440 0.480 - - 0 0 - 0.402 0.369 0.402 - - 0 - -2.04%
2008-11-24 0 0.490 0.440 0.550 - - 0 0 - 0.411 0.369 0.461 - - 0 - 0.00%
2008-11-21 0 0.490 0.440 0.500 - - 0 0 - 0.411 0.369 0.419 - - 0 - 0.00%
2008-11-20 0 0.490 0.430 0.550 - - 0 0 - 0.411 0.360 0.461 - - 0 - 0.00%
2008-11-19 0 0.490 0.410 0.495 0.490 0.490 20,000 9,800 0.4900 0.411 0.344 0.415 0.411 0.411 23,866 0.4106 15.29%
2008-11-18 0 0.425 0.370 0.520 - - 0 0 - 0.356 0.310 0.436 - - 0 - 0.00%
2008-11-17 0 0.425 0.365 0.500 - - 0 0 - 0.356 0.306 0.419 - - 0 - 0.00%
2008-11-14 0 0.425 0.350 0.850 - - 0 0 - 0.356 0.293 0.712 - - 0 - 0.00%
2008-11-13 0 0.425 0.350 0.880 - - 0 0 - 0.356 0.293 0.737 - - 0 - 0.00%
2008-11-12 0 0.425 0.425 0.500 - - 0 0 - 0.356 0.356 0.419 - - 0 - 0.00%
2008-11-11 0 0.425 0.420 0.500 - - 0 0 - 0.356 0.352 0.419 - - 0 - 0.00%
2008-11-10 0 0.425 0.400 0.500 - - 0 0 - 0.356 0.335 0.419 - - 0 - 0.00%
2008-11-07 0 0.425 0.365 0.550 - - 0 0 - 0.356 0.306 0.461 - - 0 - 0.00%
2008-11-06 0 0.425 0.380 0.500 - - 0 0 - 0.356 0.318 0.419 - - 0 - 0.00%
2008-11-05 0 0.425 0.360 0.840 - - 0 0 - 0.356 0.302 0.704 - - 0 - 0.00%
2008-11-04 0 0.425 0.390 0.850 - - 0 0 - 0.356 0.327 0.712 - - 0 - 0.00%
2008-11-03 0 0.425 0.425 0.500 - - 0 0 - 0.356 0.356 0.419 - - 0 - 0.00%
2008-10-31 0 0.425 0.425 0.550 - - 0 0 - 0.356 0.356 0.461 - - 0 - 0.00%
2008-10-30 0 0.425 0.425 0.480 0.410 0.425 64,000 26,300 0.4109 0.356 0.356 0.402 0.344 0.356 76,371 0.3444 -1.16%
2008-10-29 0 0.430 0.400 0.450 0.430 0.450 22,000 9,500 0.4318 0.360 0.335 0.377 0.360 0.377 26,253 0.3619 -2.27%
2008-10-28 0 0.440 0.350 0.450 - - 0 0 - 0.369 0.293 0.377 - - 0 - 0.00%
2008-10-27 0 0.440 0.350 0.440 0.440 0.450 64,000 28,600 0.4469 0.369 0.293 0.369 0.369 0.377 76,371 0.3745 12.82%
2008-10-24 0 0.390 0.390 0.500 0.390 0.450 120,000 52,800 0.4400 0.327 0.327 0.419 0.327 0.377 143,196 0.3687 -14.29%
2008-10-23 0 0.455 0.455 0.600 0.455 0.455 82,000 37,310 0.4550 0.381 0.381 0.503 0.381 0.381 97,851 0.3813 -3.19%
2008-10-22 0 0.470 0.470 0.550 0.470 0.475 140,000 65,810 0.4701 0.394 0.394 0.461 0.394 0.398 167,062 0.3939 -6.00%
2008-10-21 0 0.500 0.500 0.600 0.500 0.500 10,000 5,000 0.5000 0.419 0.419 0.503 0.419 0.419 11,933 0.4190 -3.85%
2008-10-20 0 0.520 0.450 0.880 0.520 0.520 58,000 30,160 0.5200 0.436 0.377 0.737 0.436 0.436 69,212 0.4358 -1.89%
2008-10-17 0 0.530 0.500 0.550 0.530 0.530 50,000 26,500 0.5300 0.444 0.419 0.461 0.444 0.444 59,665 0.4441 0.00%
2008-10-16 0 0.530 0.530 0.630 0.500 0.530 232,000 119,720 0.5160 0.444 0.444 0.528 0.419 0.444 276,846 0.4324 -7.02%
2008-10-15 0 0.570 0.570 0.620 0.570 0.580 156,000 90,420 0.5796 0.478 0.478 0.520 0.478 0.486 186,155 0.4857 -5.00%
2008-10-14 0 0.600 0.600 0.630 0.600 0.600 100,000 60,000 0.6000 0.503 0.503 0.528 0.503 0.503 119,330 0.5028 0.00%
2008-10-13 0 0.600 0.560 0.600 0.600 0.650 450,000 275,300 0.6118 0.503 0.469 0.503 0.503 0.545 536,986 0.5127 -11.76%
2008-10-10 0 0.680 0.600 0.680 - - 0 0 - 0.570 0.503 0.570 - - 0 - -0.73%
2008-10-09 0 0.710 0.610 0.710 0.730 0.730 100,000 73,000 0.7300 0.574 0.493 0.574 0.590 0.590 123,685 0.5902 -4.05%
2008-10-08 0 0.740 0.560 0.740 - - 0 0 - 0.598 0.453 0.598 - - 0 - 0.00%
2008-10-06 0 0.740 0.680 0.740 0.750 0.750 10,000 7,500 0.7500 0.598 0.550 0.598 0.606 0.606 12,369 0.6064 5.71%
2008-10-03 0 0.700 0.640 0.740 - - 0 0 - 0.566 0.517 0.598 - - 0 - 0.00%
2008-10-02 0 0.700 0.630 0.750 - - 0 0 - 0.566 0.509 0.606 - - 0 - 0.00%
2008-09-30 0 0.700 0.600 0.700 0.700 0.700 20,000 14,000 0.7000 0.566 0.485 0.566 0.566 0.566 24,737 0.5660 0.00%
2008-09-29 0 0.700 0.700 0.750 - - 0 0 - 0.566 0.566 0.606 - - 0 - 6.06%
2008-09-26 0 0.660 0.660 0.800 - - 0 0 - 0.534 0.534 0.647 - - 0 - 0.00%
2008-09-25 0 0.660 0.660 0.750 - - 0 0 - 0.534 0.534 0.606 - - 0 - 1.54%
2008-09-24 0 0.650 0.650 0.780 - - 0 0 - 0.526 0.526 0.631 - - 0 - 3.17%
2008-09-23 0 0.630 0.630 0.750 - - 0 0 - 0.509 0.509 0.606 - - 0 - 1.61%
2008-09-22 0 0.620 0.610 0.750 0.620 0.880 40,000 30,000 0.7500 0.501 0.493 0.606 0.501 0.711 49,474 0.6064 3.33%
2008-09-19 0 0.600 0.600 0.740 - - 0 0 - 0.485 0.485 0.598 - - 0 - 9.09%
2008-09-18 0 0.550 0.550 0.680 0.500 0.540 210,000 110,060 0.5241 0.445 0.445 0.550 0.404 0.437 259,739 0.4237 -21.43%
2008-09-17 0 0.700 0.680 0.800 0.700 0.770 40,000 29,000 0.7250 0.566 0.550 0.647 0.566 0.623 49,474 0.5862 -12.50%
2008-09-16 0 0.800 0.750 0.800 0.800 0.800 16,000 12,800 0.8000 0.647 0.606 0.647 0.647 0.647 19,790 0.6468 0.00%
2008-09-12 0 0.800 0.770 0.820 - - 0 0 - 0.647 0.623 0.663 - - 0 - 0.00%
2008-09-11 0 0.800 0.760 0.800 0.800 0.800 10,000 8,000 0.8000 0.647 0.614 0.647 0.647 0.647 12,369 0.6468 0.00%
2008-09-10 0 0.800 0.790 0.880 - - 0 0 - 0.647 0.639 0.711 - - 0 - 0.00%
2008-09-09 0 0.800 0.790 0.870 - - 0 0 - 0.647 0.639 0.703 - - 0 - 0.00%
2008-09-08 0 0.800 0.790 0.880 0.800 0.800 50,000 40,000 0.8000 0.647 0.639 0.711 0.647 0.647 61,843 0.6468 5.26%
2008-09-05 0 0.760 0.760 0.810 0.760 0.760 14,000 10,640 0.7600 0.614 0.614 0.655 0.614 0.614 17,316 0.6145 -6.17%
2008-09-04 0 0.810 0.790 0.820 - - 0 0 - 0.655 0.639 0.663 - - 0 - 0.00%
2008-09-03 0 0.810 0.810 0.880 0.800 0.800 50,000 40,000 0.8000 0.655 0.655 0.711 0.647 0.647 61,843 0.6468 1.25%
2008-09-02 0 0.800 0.800 0.810 0.800 0.800 50,000 40,000 0.8000 0.647 0.647 0.655 0.647 0.647 61,843 0.6468 -3.61%
2008-09-01 0 0.830 0.800 0.840 - - 0 0 - 0.671 0.647 0.679 - - 0 - 0.00%
2008-08-29 0 0.830 0.800 0.850 - - 0 0 - 0.671 0.647 0.687 - - 0 - 0.00%
2008-08-28 0 0.830 0.790 0.860 - - 0 0 - 0.671 0.639 0.695 - - 0 - 0.00%
2008-08-27 0 0.830 0.800 0.860 - - 0 0 - 0.671 0.647 0.695 - - 0 - 0.00%
2008-08-26 0 0.830 0.800 0.860 - - 0 0 - 0.671 0.647 0.695 - - 0 - 0.00%
2008-08-25 0 0.830 0.800 0.830 0.800 0.840 134,000 109,620 0.8181 0.671 0.647 0.671 0.647 0.679 165,738 0.6614 3.75%
2008-08-21 0 0.800 0.800 0.840 0.800 0.800 4,000 3,200 0.8000 0.647 0.647 0.679 0.647 0.647 4,947 0.6468 0.00%
2008-08-20 0 0.800 0.800 0.840 - - 0 0 - 0.647 0.647 0.679 - - 0 - 0.00%
2008-08-19 0 0.800 0.800 0.840 0.800 0.800 4,000 3,200 0.8000 0.647 0.647 0.679 0.647 0.647 4,947 0.6468 0.00%
2008-08-18 0 0.800 0.770 0.860 - - 0 0 - 0.647 0.623 0.695 - - 0 - 0.00%
2008-08-15 0 0.800 0.780 0.830 - - 0 0 - 0.647 0.631 0.671 - - 0 - 0.00%
2008-08-14 0 0.800 0.780 0.850 - - 0 0 - 0.647 0.631 0.687 - - 0 - 0.00%
2008-08-13 0 0.800 0.800 0.870 0.800 0.800 2,000 1,600 0.8000 0.647 0.647 0.703 0.647 0.647 2,474 0.6468 -3.61%
2008-08-12 0 0.830 0.800 0.830 0.800 0.830 408,000 330,900 0.8110 0.671 0.647 0.671 0.647 0.671 504,636 0.6557 2.47%
2008-08-11 0 0.810 0.810 0.830 0.810 0.810 386,000 312,660 0.8100 0.655 0.655 0.671 0.655 0.655 477,426 0.6549 -1.22%
2008-08-08 0 0.820 0.810 0.880 0.810 0.880 490,000 408,240 0.8331 0.663 0.655 0.711 0.655 0.711 606,058 0.6736 -6.82%
2008-08-07 0 0.880 0.840 0.880 - - 0 0 - 0.711 0.679 0.711 - - 0 - 0.00%
2008-08-05 0 0.880 0.840 0.880 - - 0 0 - 0.711 0.679 0.711 - - 0 - 0.00%
2008-08-04 0 0.880 0.840 0.900 - - 0 0 - 0.711 0.679 0.728 - - 0 - 0.00%
2008-08-01 0 0.880 0.860 0.880 0.880 0.880 94,000 82,720 0.8800 0.711 0.695 0.711 0.711 0.711 116,264 0.7115 2.33%
2008-07-31 0 0.860 0.860 0.900 - - 0 0 - 0.695 0.695 0.728 - - 0 - 2.38%
2008-07-30 0 0.840 0.840 0.880 - - 0 0 - 0.679 0.679 0.711 - - 0 - 0.00%
2008-07-29 0 0.840 0.830 0.890 - - 0 0 - 0.679 0.671 0.720 - - 0 - 0.00%
2008-07-28 0 0.840 0.840 0.900 - - 0 0 - 0.679 0.679 0.728 - - 0 - 0.00%
2008-07-25 0 0.840 0.840 0.930 0.840 0.840 80,000 66,200 0.8275 0.679 0.679 0.752 0.679 0.679 98,948 0.6690 -1.18%
2008-07-24 0 0.850 0.850 0.940 0.850 0.860 22,000 18,780 0.8536 0.687 0.687 0.760 0.687 0.695 27,211 0.6902 -2.30%
2008-07-23 0 0.870 0.860 0.940 - - 0 0 - 0.703 0.695 0.760 - - 0 - 0.00%
2008-07-22 0 0.870 0.870 0.920 - - 0 0 - 0.703 0.703 0.744 - - 0 - 0.00%
2008-07-21 0 0.870 0.870 0.880 - - 0 0 - 0.703 0.703 0.711 - - 0 - 0.00%
2008-07-18 0 0.870 0.840 0.890 - - 0 0 - 0.703 0.679 0.720 - - 0 - 0.00%
2008-07-17 0 0.870 0.850 0.870 0.870 0.870 16,000 13,920 0.8700 0.703 0.687 0.703 0.703 0.703 19,790 0.7034 3.57%
2008-07-16 0 0.840 0.840 0.920 0.840 0.840 18,000 15,120 0.8400 0.679 0.679 0.744 0.679 0.679 22,263 0.6791 -2.33%
2008-07-15 0 0.860 0.850 0.880 - - 0 0 - 0.695 0.687 0.711 - - 0 - 0.00%
2008-07-14 0 0.860 0.850 0.880 - - 100,000 84,000 0.8400 0.695 0.687 0.711 - - 123,685 0.6791 0.00%
2008-07-11 0 0.860 0.850 0.880 - - 0 0 - 0.695 0.687 0.711 - - 0 - 0.00%
2008-07-10 0 0.860 0.840 0.880 0.860 0.860 20,000 17,200 0.8600 0.695 0.679 0.711 0.695 0.695 24,737 0.6953 0.00%
2008-07-09 0 0.860 0.840 0.880 - - 0 0 - 0.695 0.679 0.711 - - 0 - 0.00%
2008-07-08 0 0.860 0.860 0.930 - - 0 0 - 0.695 0.695 0.752 - - 0 - 2.38%
2008-07-07 0 0.840 0.840 0.880 0.840 0.840 40,000 33,600 0.8400 0.679 0.679 0.711 0.679 0.679 49,474 0.6791 -5.62%
2008-07-04 0 0.890 0.850 0.890 - - 0 0 - 0.720 0.687 0.720 - - 0 - 0.00%
2008-07-03 0 0.890 0.830 0.900 - - 0 0 - 0.720 0.671 0.728 - - 0 - 0.00%
2008-07-02 0 0.890 0.870 0.920 - - 0 0 - 0.720 0.703 0.744 - - 0 - 0.00%
2008-06-30 0 0.890 0.860 0.930 - - 0 0 - 0.720 0.695 0.752 - - 0 - 0.00%
2008-06-27 0 0.890 0.870 0.920 - - 0 0 - 0.720 0.703 0.744 - - 0 - 0.00%
2008-06-26 0 0.890 0.870 0.920 - - 0 0 - 0.720 0.703 0.744 - - 0 - 0.00%
2008-06-25 0 0.890 0.890 0.940 - - 0 0 - 0.720 0.720 0.760 - - 0 - 0.00%
2008-06-24 0 0.890 0.890 0.920 - - 0 0 - 0.720 0.720 0.744 - - 0 - 0.00%
2008-06-23 0 0.890 0.860 0.920 - - 0 0 - 0.720 0.695 0.744 - - 0 - 0.00%
2008-06-20 0 0.890 0.890 0.940 0.890 0.890 38,000 33,820 0.8900 0.720 0.720 0.760 0.720 0.720 47,000 0.7196 -3.26%
2008-06-19 0 0.920 0.890 0.920 0.890 0.920 16,000 14,300 0.8938 0.744 0.720 0.744 0.720 0.744 19,790 0.7226 3.37%
2008-06-18 0 0.890 0.880 0.910 0.890 0.890 100,000 89,000 0.8900 0.720 0.711 0.736 0.720 0.720 123,685 0.7196 0.00%
2008-06-17 0 0.890 0.890 0.910 0.890 0.890 24,000 21,360 0.8900 0.720 0.720 0.736 0.720 0.720 29,684 0.7196 -1.11%
2008-06-16 0 0.900 0.890 0.920 - - 0 0 - 0.728 0.720 0.744 - - 0 - 0.00%
2008-06-13 0 0.900 0.900 0.920 0.890 0.900 150,000 134,000 0.8933 0.728 0.728 0.744 0.720 0.728 185,528 0.7223 -1.10%
2008-06-12 0 0.910 0.890 0.920 - - 0 0 - 0.736 0.720 0.744 - - 0 - 0.00%
2008-06-11 0 0.910 0.880 0.920 - - 0 0 - 0.736 0.711 0.744 - - 0 - 0.00%
2008-06-10 0 0.910 0.910 0.920 0.890 0.910 140,000 126,600 0.9043 0.736 0.736 0.744 0.720 0.736 173,160 0.7311 1.11%
2008-06-06 0 0.900 0.890 0.900 0.900 0.910 2,080,000 1,875,100 0.9015 0.728 0.720 0.728 0.728 0.736 2,572,656 0.7289 -2.17%
2008-06-05 0 0.920 0.890 0.920 - - 0 0 - 0.744 0.720 0.744 - - 0 - 0.00%
2008-06-04 0 0.920 0.880 0.930 - - 0 0 - 0.744 0.711 0.752 - - 0 - 0.00%
2008-06-03 0 0.920 0.900 0.930 - - 0 0 - 0.744 0.728 0.752 - - 0 - 0.00%
2008-06-02 0 0.920 0.900 0.940 0.900 0.920 10,000 9,120 0.9120 0.744 0.728 0.760 0.728 0.744 12,369 0.7374 0.00%
2008-05-30 0 0.920 0.890 0.940 - - 0 0 - 0.744 0.720 0.760 - - 0 - 0.00%
2008-05-29 0 0.920 0.890 0.940 - - 0 0 - 0.744 0.720 0.760 - - 0 - 0.00%
2008-05-28 0 0.920 0.890 0.940 - - 0 0 - 0.744 0.720 0.760 - - 0 - 0.00%
2008-05-27 0 0.920 0.890 0.940 - - 0 0 - 0.744 0.720 0.760 - - 0 - 0.00%
2008-05-26 0 0.920 0.890 0.920 0.900 0.940 180,000 163,320 0.9073 0.744 0.720 0.744 0.728 0.760 222,634 0.7336 1.10%
2008-05-23 0 0.910 0.910 0.940 0.910 0.910 54,000 49,140 0.9100 0.736 0.736 0.760 0.736 0.736 66,790 0.7357 -3.19%
2008-05-22 0 0.940 0.910 0.940 0.910 0.950 220,000 206,040 0.9365 0.760 0.736 0.760 0.736 0.768 272,108 0.7572 0.00%
2008-05-21 0 0.940 0.920 0.940 - - 0 0 - 0.760 0.744 0.760 - - 0 - 0.00%
2008-05-20 0 0.940 0.930 0.940 0.940 0.940 270,000 253,800 0.9400 0.760 0.752 0.760 0.760 0.760 333,951 0.7600 2.17%
2008-05-19 0 0.920 0.920 0.960 0.910 0.920 90,000 82,200 0.9133 0.744 0.744 0.776 0.736 0.744 111,317 0.7384 0.00%
2008-05-16 0 0.920 0.920 0.940 0.910 0.930 110,000 101,500 0.9227 0.744 0.744 0.760 0.736 0.752 136,054 0.7460 -0.00%
2008-05-15 0 0.980 0.970 0.990 0.970 0.980 130,000 127,340 0.9795 0.744 0.736 0.751 0.736 0.744 171,277 0.7435 0.00%
2008-05-14 0 0.980 0.960 0.990 0.950 0.980 50,000 48,340 0.9668 0.744 0.729 0.751 0.721 0.744 65,876 0.7338 -1.01%
2008-05-13 0 0.990 0.970 0.990 0.950 0.990 220,000 214,800 0.9764 0.751 0.736 0.751 0.721 0.751 289,854 0.7411 4.21%
2008-05-09 0 0.950 0.950 0.970 0.950 0.970 420,000 401,560 0.9561 0.721 0.721 0.736 0.721 0.736 553,358 0.7257 -2.06%
2008-05-08 0 0.970 0.960 0.970 0.960 0.970 202,500 196,385 0.9698 0.736 0.729 0.736 0.729 0.736 266,797 0.7361 0.00%
2008-05-07 0 0.970 0.960 0.980 0.970 0.980 250,000 243,060 0.9722 0.736 0.729 0.744 0.736 0.744 329,380 0.7379 0.00%
2008-05-06 0 0.970 0.950 0.970 0.970 0.970 80,000 77,600 0.9700 0.736 0.721 0.736 0.736 0.736 105,401 0.7362 0.00%
2008-05-05 0 0.970 0.960 0.980 0.970 0.970 30,000 29,100 0.9700 0.736 0.729 0.744 0.736 0.736 39,526 0.7362 1.04%
2008-05-02 0 0.960 0.960 0.970 0.960 0.960 20,000 19,200 0.9600 0.729 0.729 0.736 0.729 0.729 26,350 0.7286 -2.04%
2008-04-30 0 0.980 0.950 0.980 0.950 0.980 18,000 17,580 0.9767 0.744 0.721 0.744 0.721 0.744 23,715 0.7413 3.16%
2008-04-29 0 0.950 0.950 0.980 0.950 0.970 356,000 344,780 0.9685 0.721 0.721 0.744 0.721 0.736 469,036 0.7351 0.00%
2008-04-28 0 0.950 0.950 0.970 - - 0 0 - 0.721 0.721 0.736 - - 0 - 0.00%
2008-04-25 0 0.950 0.950 0.970 0.950 0.970 40,000 38,200 0.9550 0.721 0.721 0.736 0.721 0.736 52,701 0.7248 -2.06%
2008-04-24 0 0.970 0.950 0.970 0.970 0.970 100,000 97,000 0.9700 0.736 0.721 0.736 0.736 0.736 131,752 0.7362 1.04%
2008-04-23 0 0.960 0.960 0.980 0.940 0.960 282,000 270,180 0.9581 0.729 0.729 0.744 0.713 0.729 371,540 0.7272 1.05%
2008-04-22 0 0.950 0.940 0.980 - - 0 0 - 0.721 0.713 0.744 - - 0 - 0.00%
2008-04-21 0 0.950 0.950 0.970 0.950 0.950 200,000 190,000 0.9500 0.721 0.721 0.736 0.721 0.721 263,504 0.7211 0.00%
2008-04-18 0 0.950 0.950 0.980 0.950 0.950 14,000 13,300 0.9500 0.721 0.721 0.744 0.721 0.721 18,445 0.7211 -1.04%
2008-04-17 0 0.960 0.950 0.960 0.960 0.970 100,000 96,380 0.9638 0.729 0.721 0.729 0.729 0.736 131,752 0.7315 -1.03%
2008-04-16 0 0.970 0.940 0.970 0.940 0.970 230,000 222,800 0.9687 0.736 0.713 0.736 0.713 0.736 303,029 0.7352 2.11%
2008-04-15 0 0.950 0.940 0.950 0.950 0.950 50,000 47,500 0.9500 0.721 0.713 0.721 0.721 0.721 65,876 0.7211 0.00%
2008-04-14 0 0.950 0.930 0.950 0.950 0.960 160,000 152,500 0.9531 0.721 0.706 0.721 0.721 0.729 210,803 0.7234 -1.04%
2008-04-11 0 0.960 0.960 0.970 0.960 0.970 192,000 185,340 0.9653 0.729 0.729 0.736 0.729 0.736 252,963 0.7327 -1.03%
2008-04-10 0 0.970 0.970 0.980 0.960 0.970 182,000 175,720 0.9655 0.736 0.736 0.744 0.729 0.736 239,788 0.7328 4.30%
2008-04-09 0 0.930 0.930 0.960 0.930 0.930 224,000 208,320 0.9300 0.706 0.706 0.729 0.706 0.706 295,124 0.7059 0.00%
2008-04-08 0 0.930 0.920 0.960 0.930 0.930 172,000 159,960 0.9300 0.706 0.698 0.729 0.706 0.706 226,613 0.7059 -1.06%
2008-04-07 0 0.940 0.920 0.950 0.930 0.940 110,000 102,800 0.9345 0.713 0.698 0.721 0.706 0.713 144,927 0.7093 1.08%
2008-04-03 0 0.930 0.920 0.930 0.930 0.930 120,000 111,600 0.9300 0.706 0.698 0.706 0.706 0.706 158,102 0.7059 0.00%
2008-04-02 0 0.930 0.920 0.940 0.930 0.940 100,000 93,600 0.9360 0.706 0.698 0.713 0.706 0.713 131,752 0.7104 0.00%
2008-04-01 0 0.930 0.890 0.930 0.930 0.930 8,000 7,440 0.9300 0.706 0.676 0.706 0.706 0.706 10,540 0.7059 1.09%
2008-03-31 0 0.920 0.900 0.950 - - 0 0 - 0.698 0.683 0.721 - - 0 - 0.00%
2008-03-28 0 0.920 0.920 0.940 - - 0 0 - 0.698 0.698 0.713 - - 0 - 1.10%
2008-03-27 0 0.910 0.890 0.910 0.920 0.920 8,000 7,360 0.9200 0.691 0.676 0.691 0.698 0.698 10,540 0.6983 0.00%
2008-03-26 0 0.910 0.890 0.920 0.910 0.910 50,000 45,500 0.9100 0.691 0.676 0.698 0.691 0.691 65,876 0.6907 0.00%
2008-03-25 0 0.910 0.880 0.920 - - 0 0 - 0.691 0.668 0.698 - - 0 - 0.00%
2008-03-20 0 0.910 0.900 0.920 - - 0 0 - 0.691 0.683 0.698 - - 0 - 0.00%
2008-03-19 0 0.910 0.900 0.920 0.910 0.910 40,000 36,740 0.9185 0.691 0.683 0.698 0.691 0.691 52,701 0.6971 1.11%
2008-03-18 0 0.900 0.870 0.920 - - 0 0 - 0.683 0.660 0.698 - - 0 - 0.00%
2008-03-17 0 0.900 0.900 0.920 0.890 0.890 90,000 80,100 0.8900 0.683 0.683 0.698 0.676 0.676 118,577 0.6755 0.00%
2008-03-14 0 0.900 0.900 0.950 0.900 0.900 70,000 63,000 0.9000 0.683 0.683 0.721 0.683 0.683 92,226 0.6831 0.00%
2008-03-13 0 0.900 0.900 0.920 0.900 0.900 4,000 3,600 0.9000 0.683 0.683 0.698 0.683 0.683 5,270 0.6831 -2.17%
2008-03-12 0 0.920 0.920 0.950 - - 0 0 - 0.698 0.698 0.721 - - 0 - 0.00%
2008-03-11 0 0.920 0.920 0.980 - - 0 0 - 0.698 0.698 0.744 - - 0 - 1.10%
2008-03-10 0 0.910 0.910 0.940 0.910 0.910 186,000 169,260 0.9100 0.691 0.691 0.713 0.691 0.691 245,058 0.6907 -3.19%
2008-03-07 0 0.940 0.910 0.940 0.940 0.950 50,000 47,200 0.9440 0.713 0.691 0.713 0.713 0.721 65,876 0.7165 0.00%
2008-03-06 0 0.940 0.940 0.960 0.940 0.940 24,000 22,560 0.9400 0.713 0.713 0.729 0.713 0.713 31,620 0.7135 0.00%
2008-03-05 0 0.940 0.940 0.970 0.940 0.940 22,000 20,680 0.9400 0.713 0.713 0.736 0.713 0.713 28,985 0.7135 0.00%
2008-03-04 0 0.940 0.930 0.970 - - 0 0 - 0.713 0.706 0.736 - - 0 - 0.00%
2008-03-03 0 0.940 0.910 0.940 0.910 0.940 102,000 95,480 0.9361 0.713 0.691 0.713 0.691 0.713 134,387 0.7105 1.08%
2008-02-29 0 0.930 0.930 0.980 - - 0 0 - 0.706 0.706 0.744 - - 0 - 0.00%
2008-02-28 0 0.930 0.930 0.980 - - 0 0 - 0.706 0.706 0.744 - - 0 - 0.00%
2008-02-27 0 0.930 0.930 0.970 0.930 0.930 2,000 1,860 0.9300 0.706 0.706 0.736 0.706 0.706 2,635 0.7059 0.00%
2008-02-26 0 0.930 0.930 0.970 0.930 0.930 300,000 279,000 0.9300 0.706 0.706 0.736 0.706 0.706 395,255 0.7059 1.09%
2008-02-25 0 0.920 0.920 0.960 - - 0 0 - 0.698 0.698 0.729 - - 0 - 0.00%
2008-02-22 0 0.920 0.920 0.960 - - 1,740 1,601 0.9201 0.698 0.698 0.729 - - 2,292 0.6984 0.00%
2008-02-21 0 0.920 0.920 0.970 - - 0 0 - 0.698 0.698 0.736 - - 0 - 0.00%
2008-02-20 0 0.920 0.910 0.920 - - 0 0 - 0.698 0.691 0.698 - - 0 - 0.00%
2008-02-19 0 0.920 0.920 0.980 0.920 0.930 230,000 212,900 0.9257 0.698 0.698 0.744 0.698 0.706 303,029 0.7026 -1.08%
2008-02-18 0 0.930 0.930 0.980 0.930 0.930 100,000 93,000 0.9300 0.706 0.706 0.744 0.706 0.706 131,752 0.7059 0.00%
2008-02-15 0 0.930 0.920 0.980 - - 0 0 - 0.706 0.698 0.744 - - 0 - 0.00%
2008-02-14 0 0.930 0.930 0.960 0.930 0.930 58,000 53,940 0.9300 0.706 0.706 0.729 0.706 0.706 76,416 0.7059 -1.06%
2008-02-13 0 0.940 0.910 0.990 0.940 0.940 70,000 65,800 0.9400 0.713 0.691 0.751 0.713 0.713 92,226 0.7135 -2.08%
2008-02-12 0 0.960 0.910 0.960 0.910 0.960 30,000 27,800 0.9267 0.729 0.691 0.729 0.691 0.729 39,526 0.7033 5.49%
2008-02-11 0 0.910 0.900 0.960 0.910 0.910 50,000 45,500 0.9100 0.691 0.683 0.729 0.691 0.691 65,876 0.6907 -1.09%
2008-02-06 0 0.920 0.920 0.950 0.920 0.920 10,000 9,200 0.9200 0.698 0.698 0.721 0.698 0.698 13,175 0.6983 -1.08%
2008-02-05 0 0.930 0.930 0.950 0.930 0.930 80,000 74,400 0.9300 0.706 0.706 0.721 0.706 0.706 105,401 0.7059 1.09%
2008-02-04 0 0.920 0.920 0.950 0.920 0.930 57,500 53,025 0.9222 0.698 0.698 0.721 0.698 0.706 75,757 0.6999 1.10%
2008-02-01 0 0.910 0.910 0.940 0.910 0.950 94,000 87,860 0.9347 0.691 0.691 0.713 0.691 0.721 123,847 0.7094 1.11%
2008-01-31 0 0.900 0.900 0.930 0.900 0.910 150,000 135,200 0.9013 0.683 0.683 0.706 0.683 0.691 197,628 0.6841 -2.17%
2008-01-30 0 0.920 0.920 0.940 0.920 0.950 220,000 205,900 0.9359 0.698 0.698 0.713 0.698 0.721 289,854 0.7104 -3.16%
2008-01-29 0 0.950 0.920 0.950 - - 0 0 - 0.721 0.698 0.721 - - 0 - 0.00%
2008-01-28 0 0.950 0.900 0.950 0.900 0.950 20,000 18,500 0.9250 0.721 0.683 0.721 0.683 0.721 26,350 0.7021 1.06%
2008-01-25 0 0.940 0.930 0.950 0.940 0.940 92,000 86,480 0.9400 0.713 0.706 0.721 0.713 0.713 121,212 0.7135 5.62%
2008-01-24 0 0.890 0.890 0.920 0.890 0.940 416,000 377,280 0.9069 0.676 0.676 0.698 0.676 0.713 548,088 0.6884 -4.30%
2008-01-23 0 0.930 0.910 0.940 0.930 0.940 52,000 48,560 0.9338 0.706 0.691 0.713 0.706 0.713 68,511 0.7088 3.33%
2008-01-22 0 0.900 0.880 0.910 0.890 0.930 344,000 311,720 0.9062 0.683 0.668 0.691 0.676 0.706 453,226 0.6878 -5.26%
2008-01-21 0 0.950 0.950 0.980 0.950 0.950 86,000 81,700 0.9500 0.721 0.721 0.744 0.721 0.721 113,307 0.7211 0.00%
2008-01-18 0 0.950 0.930 0.950 0.920 0.950 150,000 138,900 0.9260 0.721 0.706 0.721 0.698 0.721 197,628 0.7028 0.00%
2008-01-17 0 0.950 0.940 0.950 0.930 0.950 440,000 415,900 0.9452 0.721 0.713 0.721 0.706 0.721 579,708 0.7174 0.00%
2008-01-16 0 0.950 0.910 0.950 0.930 0.950 42,000 39,780 0.9471 0.721 0.691 0.721 0.706 0.721 55,336 0.7189 -1.04%
2008-01-15 0 0.960 0.950 0.970 0.960 0.980 244,000 235,880 0.9667 0.729 0.721 0.736 0.729 0.744 321,474 0.7337 -2.04%
2008-01-14 0 0.980 0.960 0.980 0.980 0.980 100,000 98,000 0.9800 0.744 0.729 0.744 0.744 0.744 131,752 0.7438 1.03%
2008-01-11 0 0.970 0.970 0.980 0.970 0.970 70,000 67,900 0.9700 0.736 0.736 0.744 0.736 0.736 92,226 0.7362 0.00%
2008-01-10 0 0.970 0.960 0.970 0.960 0.970 120,000 115,900 0.9658 0.736 0.729 0.736 0.729 0.736 158,102 0.7331 2.11%
2008-01-09 0 0.950 0.950 0.990 0.950 0.950 50,000 47,500 0.9500 0.721 0.721 0.751 0.721 0.721 65,876 0.7211 0.00%
2008-01-08 0 0.950 0.950 0.980 0.950 0.970 128,000 122,880 0.9600 0.721 0.721 0.744 0.721 0.736 168,642 0.7286 0.00%
2008-01-07 0 0.950 0.950 0.970 0.950 0.980 150,000 145,500 0.9700 0.721 0.721 0.736 0.721 0.744 197,628 0.7362 1.06%
2008-01-04 0 0.940 0.940 0.970 0.940 0.960 110,000 104,760 0.9524 0.713 0.713 0.736 0.713 0.729 144,927 0.7228 -1.05%
2008-01-03 0 0.950 0.950 0.980 0.950 0.970 160,000 153,000 0.9563 0.721 0.721 0.744 0.721 0.736 210,803 0.7258 -1.04%
2008-01-02 0 0.960 0.960 0.990 0.960 0.960 10,000 9,600 0.9600 0.729 0.729 0.751 0.729 0.729 13,175 0.7286 1.05%
2007-12-31 0 0.950 0.950 1.000 0.940 0.940 10,000 9,400 0.9400 0.721 0.721 0.759 0.713 0.713 13,175 0.7135 -3.06%
2007-12-28 0 0.980 0.930 0.980 - - 0 0 - 0.744 0.706 0.744 - - 0 - 0.00%
2007-12-27 0 0.980 0.950 1.000 0.980 0.980 212,000 207,760 0.9800 0.744 0.721 0.759 0.744 0.744 279,314 0.7438 3.16%
2007-12-24 0 0.950 0.950 0.990 0.950 0.950 12,000 11,400 0.9500 0.721 0.721 0.751 0.721 0.721 15,810 0.7211 -3.06%
2007-12-21 0 0.980 0.930 0.980 0.980 0.980 6,000 5,880 0.9800 0.744 0.706 0.744 0.744 0.744 7,905 0.7438 5.38%
2007-12-20 0 0.930 0.920 0.950 0.930 0.940 52,000 48,580 0.9342 0.706 0.698 0.721 0.706 0.713 68,511 0.7091 0.00%
2007-12-19 0 0.930 0.920 0.980 - - 0 0 - 0.706 0.698 0.744 - - 0 - 0.00%
2007-12-18 0 0.930 0.930 0.980 0.920 0.930 14,000 12,900 0.9214 0.706 0.706 0.744 0.698 0.706 18,445 0.6994 0.00%
2007-12-17 0 0.930 0.930 0.960 0.930 0.940 190,000 177,300 0.9332 0.706 0.706 0.729 0.706 0.713 250,328 0.7083 -1.06%
2007-12-14 0 0.940 0.940 0.980 - - 0 0 - 0.713 0.713 0.744 - - 0 - 1.08%
2007-12-13 0 0.930 0.930 0.990 0.930 0.930 20,000 18,600 0.9300 0.706 0.706 0.751 0.706 0.706 26,350 0.7059 -4.12%
2007-12-12 0 0.970 0.950 0.970 0.950 0.970 212,000 202,400 0.9547 0.736 0.721 0.736 0.721 0.736 279,314 0.7246 3.19%
2007-12-11 0 0.940 0.940 0.980 0.940 0.940 6,000 5,640 0.9400 0.713 0.713 0.744 0.713 0.713 7,905 0.7135 0.00%
2007-12-10 0 0.940 0.910 0.980 - - 0 0 - 0.713 0.691 0.744 - - 0 - 0.00%
2007-12-07 0 0.940 0.940 0.980 0.920 0.920 10,000 9,200 0.9200 0.713 0.713 0.744 0.698 0.698 13,175 0.6983 -1.05%
2007-12-06 0 0.950 0.940 0.980 - - 0 0 - 0.721 0.713 0.744 - - 0 - 0.00%
2007-12-05 0 0.950 0.950 0.980 0.950 0.950 82,000 77,900 0.9500 0.721 0.721 0.744 0.721 0.721 108,036 0.7211 1.06%
2007-12-04 0 0.940 0.940 0.970 0.920 0.920 2,000 1,840 0.9200 0.713 0.713 0.736 0.698 0.698 2,635 0.6983 -1.05%
2007-12-03 0 0.950 0.950 0.970 0.950 0.950 120,000 114,000 0.9500 0.721 0.721 0.736 0.721 0.721 158,102 0.7211 0.00%
2007-11-30 0 0.950 0.920 0.950 - - 0 0 - 0.721 0.698 0.721 - - 0 - 0.00%
2007-11-29 0 0.950 0.920 0.950 - - 0 0 - 0.721 0.698 0.721 - - 0 - 0.00%
2007-11-28 0 0.950 0.920 0.950 0.950 0.950 40,000 38,000 0.9500 0.721 0.698 0.721 0.721 0.721 52,701 0.7211 0.00%
2007-11-27 0 0.950 0.910 0.950 0.950 0.950 160,000 152,000 0.9500 0.721 0.691 0.721 0.721 0.721 210,803 0.7211 2.15%
2007-11-26 0 0.930 0.910 0.960 - - 0 0 - 0.706 0.691 0.729 - - 0 - 0.00%
2007-11-23 0 0.930 0.910 0.970 0.930 0.930 50,000 46,500 0.9300 0.706 0.691 0.736 0.706 0.706 65,876 0.7059 1.09%
2007-11-22 0 0.920 0.910 1.000 0.920 0.920 50,000 46,000 0.9200 0.698 0.691 0.759 0.698 0.698 65,876 0.6983 -3.16%
2007-11-21 0 0.950 0.950 0.980 0.910 0.930 564,000 519,460 0.9210 0.721 0.721 0.744 0.691 0.706 743,080 0.6991 0.00%
2007-11-20 0 0.950 0.940 1.000 0.950 0.950 8,000 7,600 0.9500 0.721 0.713 0.759 0.721 0.721 10,540 0.7211 0.00%
2007-11-19 0 0.950 0.940 1.010 0.950 0.960 48,000 45,620 0.9504 0.721 0.713 0.767 0.721 0.729 63,241 0.7214 -1.04%
2007-11-16 0 0.960 0.950 1.000 - - 0 0 - 0.729 0.721 0.759 - - 0 - 0.00%
2007-11-15 0 0.960 0.950 1.000 - - 0 0 - 0.729 0.721 0.759 - - 0 - 0.00%
2007-11-14 0 0.960 0.940 0.970 - - 0 0 - 0.729 0.713 0.736 - - 0 - 0.00%
2007-11-13 0 0.960 0.960 0.970 0.950 0.950 56,000 53,200 0.9500 0.729 0.729 0.736 0.721 0.721 73,781 0.7211 -1.03%
2007-11-12 0 0.970 0.940 0.970 0.930 1.000 208,000 194,000 0.9327 0.736 0.713 0.736 0.706 0.759 274,044 0.7079 2.11%
2007-11-09 0 0.950 0.950 0.970 0.950 0.980 58,000 55,400 0.9552 0.721 0.721 0.736 0.721 0.744 76,416 0.7250 -1.04%
2007-11-08 0 0.960 0.950 0.990 0.910 0.960 240,000 223,500 0.9313 0.729 0.721 0.751 0.691 0.729 316,204 0.7068 -4.00%
2007-11-07 0 1.000 0.960 1.030 0.950 1.000 229,700 227,410 0.9900 0.759 0.729 0.782 0.721 0.759 302,634 0.7514 5.26%
2007-11-06 0 0.950 0.950 1.000 0.950 0.950 14,000 13,300 0.9500 0.721 0.721 0.759 0.721 0.721 18,445 0.7211 0.00%
2007-11-05 0 0.950 0.950 0.970 0.950 0.950 250,000 237,500 0.9500 0.721 0.721 0.736 0.721 0.721 329,380 0.7211 -2.06%
2007-11-02 0 0.970 0.950 0.970 - - 0 0 - 0.736 0.721 0.736 - - 0 - 0.00%
2007-11-01 0 0.970 0.950 0.990 0.970 0.970 48,000 46,560 0.9700 0.736 0.721 0.751 0.736 0.736 63,241 0.7362 0.00%
2007-10-31 0 0.970 0.970 1.000 0.960 0.980 40,000 38,920 0.9730 0.736 0.736 0.759 0.729 0.744 52,701 0.7385 -2.02%
2007-10-30 0 0.990 0.960 0.990 - - 0 0 - 0.751 0.729 0.751 - - 0 - 0.00%
2007-10-29 0 0.990 0.970 1.000 0.970 0.990 58,000 56,300 0.9707 0.751 0.736 0.759 0.736 0.751 76,416 0.7368 2.06%
2007-10-26 0 0.970 0.970 0.990 - - 0 0 - 0.736 0.736 0.751 - - 0 - 0.00%
2007-10-25 0 0.970 0.950 0.990 - - 0 0 - 0.736 0.721 0.751 - - 0 - 0.00%
2007-10-24 0 0.970 0.970 0.980 0.950 0.970 332,000 315,440 0.9501 0.736 0.736 0.744 0.721 0.736 437,416 0.7211 2.11%
2007-10-23 0 0.950 0.940 0.980 0.950 0.950 50,000 47,500 0.9500 0.721 0.713 0.744 0.721 0.721 65,876 0.7211 1.06%
2007-10-22 0 0.940 0.930 0.970 0.900 0.940 98,000 90,560 0.9241 0.713 0.706 0.736 0.683 0.713 129,117 0.7014 -1.05%
2007-10-18 0 0.950 0.950 1.010 0.950 0.960 54,000 51,540 0.9544 0.721 0.721 0.767 0.721 0.729 71,146 0.7244 -5.94%
2007-10-17 0 1.010 0.970 1.010 1.010 1.010 50,000 50,500 1.0100 0.767 0.736 0.767 0.767 0.767 65,876 0.7666 4.12%
2007-10-16 0 0.970 0.970 1.000 - - 0 0 - 0.736 0.736 0.759 - - 0 - 1.04%
2007-10-15 0 0.960 0.960 1.010 0.950 1.010 68,000 66,400 0.9765 0.729 0.729 0.767 0.721 0.767 89,591 0.7411 -5.88%
2007-10-12 0 1.020 0.990 1.020 0.980 1.020 62,000 61,920 0.9987 0.774 0.751 0.774 0.744 0.774 81,686 0.7580 0.99%
2007-10-11 0 1.010 0.980 1.010 1.020 1.020 2,000 2,040 1.0200 0.767 0.744 0.767 0.774 0.774 2,635 0.7742 1.00%
2007-10-10 0 1.000 0.990 1.000 1.000 1.000 116,000 116,000 1.0000 0.759 0.751 0.759 0.759 0.759 152,832 0.7590 0.00%
2007-10-09 0 1.000 0.980 1.010 - - 0 0 - 0.759 0.744 0.767 - - 0 - 0.00%
2007-10-08 0 1.000 0.990 1.030 1.000 1.000 50,000 50,000 1.0000 0.759 0.751 0.782 0.759 0.759 65,876 0.7590 0.00%
2007-10-05 0 1.000 0.980 1.000 - - 20,000 20,000 1.0000 0.759 0.744 0.759 - - 26,350 0.7590 0.00%
2007-10-04 0 1.040 1.040 1.050 1.030 1.050 638,000 664,420 1.0414 0.759 0.759 0.766 0.752 0.766 874,200 0.7600 0.97%
2007-10-03 0 1.030 1.030 1.040 1.030 1.040 314,000 324,760 1.0343 0.752 0.752 0.759 0.752 0.759 430,249 0.7548 0.00%
2007-10-02 0 1.030 1.030 1.040 1.020 1.030 86,000 87,780 1.0207 0.752 0.752 0.759 0.744 0.752 117,839 0.7449 0.98%
2007-09-28 0 1.020 1.020 1.030 1.020 1.030 160,000 163,900 1.0244 0.744 0.744 0.752 0.744 0.752 219,235 0.7476 0.00%
2007-09-27 0 1.020 1.020 1.030 1.010 1.030 250,000 255,500 1.0220 0.744 0.744 0.752 0.737 0.752 342,555 0.7459 -0.97%
2007-09-25 0 1.030 1.030 1.040 1.010 1.050 248,000 256,900 1.0359 0.752 0.752 0.759 0.737 0.766 339,814 0.7560 0.00%
2007-09-24 0 1.030 1.030 1.050 1.020 1.050 314,000 323,920 1.0316 0.752 0.752 0.766 0.744 0.766 430,249 0.7529 -0.96%
2007-09-21 0 1.040 1.040 1.060 1.030 1.060 216,000 227,460 1.0531 0.759 0.759 0.774 0.752 0.774 295,967 0.7685 -0.95%
2007-09-20 0 1.050 1.050 1.070 1.040 1.100 658,000 698,840 1.0621 0.766 0.766 0.781 0.759 0.803 901,604 0.7751 0.96%
2007-09-19 0 1.040 1.040 1.050 1.000 1.050 1,084,000 1,116,120 1.0296 0.759 0.759 0.766 0.730 0.766 1,485,317 0.7514 7.22%
2007-09-18 0 0.970 0.970 1.000 0.970 1.000 208,000 205,040 0.9858 0.708 0.708 0.730 0.708 0.730 285,006 0.7194 -3.00%
2007-09-17 0 1.000 0.990 1.000 0.980 1.020 260,000 260,900 1.0035 0.730 0.723 0.730 0.715 0.744 356,257 0.7323 1.01%
2007-09-14 0 0.990 0.990 1.000 0.960 1.000 396,000 395,040 0.9976 0.723 0.723 0.730 0.701 0.730 542,607 0.7280 -1.00%
2007-09-13 0 1.000 0.990 1.010 1.000 1.000 38,000 38,000 1.0000 0.730 0.723 0.737 0.730 0.730 52,068 0.7298 1.01%
2007-09-12 0 0.990 0.990 1.000 0.990 1.000 320,000 317,800 0.9931 0.723 0.723 0.730 0.723 0.730 438,470 0.7248 0.00%
2007-09-11 0 0.990 0.980 0.990 0.980 0.990 54,000 53,220 0.9856 0.723 0.715 0.723 0.715 0.723 73,992 0.7193 0.00%
2007-09-10 0 0.990 0.960 1.000 0.960 0.990 54,000 53,340 0.9878 0.723 0.701 0.730 0.701 0.723 73,992 0.7209 0.00%
2007-09-07 0 0.990 0.970 0.990 0.980 1.000 148,000 146,140 0.9874 0.723 0.708 0.723 0.715 0.730 202,792 0.7206 1.02%
2007-09-06 0 0.980 0.950 0.980 - - 0 0 - 0.715 0.693 0.715 - - 0 - 0.00%
2007-09-05 0 0.980 0.950 1.000 0.950 0.980 196,000 190,800 0.9735 0.715 0.693 0.730 0.693 0.715 268,563 0.7104 3.16%
2007-09-04 0 0.950 0.940 0.980 0.950 0.950 250,000 237,500 0.9500 0.693 0.686 0.715 0.693 0.693 342,555 0.6933 0.00%
2007-09-03 0 0.950 0.950 0.970 0.950 0.950 116,000 110,200 0.9500 0.693 0.693 0.708 0.693 0.693 158,945 0.6933 0.00%
2007-08-31 0 0.950 0.950 0.980 0.950 0.980 210,000 202,420 0.9639 0.693 0.693 0.715 0.693 0.715 287,746 0.7035 -3.06%
2007-08-30 0 0.980 0.960 0.980 0.980 0.990 44,000 43,260 0.9832 0.715 0.701 0.715 0.715 0.723 60,290 0.7175 2.08%
2007-08-29 0 0.960 0.960 0.970 0.950 0.970 192,000 183,900 0.9578 0.701 0.701 0.708 0.693 0.708 263,082 0.6990 -2.04%
2007-08-28 0 0.980 0.980 1.000 0.980 0.980 80,000 78,400 0.9800 0.715 0.715 0.730 0.715 0.715 109,618 0.7152 -2.00%
2007-08-27 0 1.000 0.980 1.000 0.960 1.000 144,000 141,320 0.9814 0.730 0.715 0.730 0.701 0.730 197,312 0.7162 6.38%
2007-08-24 0 0.940 0.940 0.960 0.940 0.950 156,000 148,100 0.9494 0.686 0.686 0.701 0.686 0.693 213,754 0.6929 -1.05%
2007-08-23 0 0.950 0.950 0.970 0.940 0.950 120,000 113,000 0.9417 0.693 0.693 0.708 0.686 0.693 164,426 0.6872 1.06%
2007-08-22 0 0.940 0.930 0.960 0.940 0.940 56,000 52,580 0.9389 0.686 0.679 0.701 0.686 0.686 76,732 0.6852 3.30%
2007-08-21 0 0.910 0.900 0.940 0.900 0.950 380,000 348,840 0.9180 0.664 0.657 0.686 0.657 0.693 520,683 0.6700 -2.15%
2007-08-20 0 0.930 0.920 0.950 0.930 0.940 192,000 179,260 0.9336 0.679 0.671 0.693 0.679 0.686 263,082 0.6814 3.33%
2007-08-17 0 0.900 0.890 0.940 0.890 0.900 252,000 226,480 0.8987 0.657 0.650 0.686 0.650 0.657 345,295 0.6559 -5.26%
2007-08-16 0 0.950 0.930 0.950 - - 0 0 - 0.693 0.679 0.693 - - 0 - -1.04%
2007-08-15 0 0.960 0.950 0.990 0.960 0.960 120,000 115,200 0.9600 0.701 0.693 0.723 0.701 0.701 164,426 0.7006 -4.00%
2007-08-14 0 1.000 0.960 1.000 0.960 1.000 232,000 224,800 0.9690 0.730 0.701 0.730 0.701 0.730 317,891 0.7072 3.09%
2007-08-13 0 0.970 0.960 0.990 0.970 1.010 180,000 177,800 0.9878 0.708 0.701 0.723 0.708 0.737 246,639 0.7209 -3.96%
2007-08-10 0 1.010 0.960 1.020 0.990 1.010 70,000 69,700 0.9957 0.737 0.701 0.744 0.723 0.737 95,915 0.7267 2.02%
2007-08-09 0 0.990 0.970 1.010 0.990 1.010 180,000 180,000 1.0000 0.723 0.708 0.737 0.723 0.737 246,639 0.7298 -1.00%
2007-08-08 0 1.000 0.970 1.000 0.960 1.000 370,000 359,840 0.9725 0.730 0.708 0.730 0.701 0.730 506,981 0.7098 3.09%
2007-08-07 0 0.970 0.970 0.990 0.950 1.000 572,000 556,380 0.9727 0.708 0.708 0.723 0.693 0.730 783,765 0.7099 -6.73%
2007-08-06 0 1.040 0.960 1.040 1.020 1.040 236,000 241,160 1.0219 0.759 0.701 0.759 0.744 0.759 323,372 0.7458 0.97%
2007-08-03 0 1.030 1.030 1.060 - - 0 0 - 0.752 0.752 0.774 - - 0 - 0.00%
2007-08-02 0 1.030 1.030 1.060 1.030 1.050 82,000 84,600 1.0317 0.752 0.752 0.774 0.752 0.766 112,358 0.7530 -1.90%
2007-08-01 0 1.050 1.040 1.050 1.020 1.080 1,188,000 1,239,600 1.0434 0.766 0.759 0.766 0.744 0.788 1,627,820 0.7615 -0.94%
2007-07-31 0 1.060 1.050 1.070 1.040 1.060 476,000 498,260 1.0468 0.774 0.766 0.781 0.759 0.774 652,224 0.7639 0.95%
2007-07-30 0 1.050 1.040 1.080 1.050 1.050 200,000 210,000 1.0500 0.766 0.759 0.788 0.766 0.766 274,044 0.7663 0.00%
2007-07-27 0 1.050 1.040 1.070 1.050 1.060 240,000 253,000 1.0542 0.766 0.759 0.781 0.766 0.774 328,853 0.7693 -0.94%
2007-07-26 0 1.060 1.060 1.080 1.060 1.090 726,000 780,320 1.0748 0.774 0.774 0.788 0.774 0.795 994,779 0.7844 -1.85%
2007-07-25 0 1.080 1.080 1.100 1.070 1.130 636,000 696,500 1.0951 0.788 0.788 0.803 0.781 0.825 871,459 0.7992 -2.70%
2007-07-24 0 1.110 1.110 1.130 1.090 1.130 992,000 1,104,180 1.1131 0.810 0.810 0.825 0.795 0.825 1,359,257 0.8123 1.83%
2007-07-23 0 1.090 1.070 1.090 1.050 1.090 690,000 732,960 1.0623 0.795 0.781 0.795 0.766 0.795 945,451 0.7752 0.93%
2007-07-20 0 1.080 1.080 1.120 1.060 1.120 550,000 599,920 1.0908 0.788 0.788 0.817 0.774 0.817 753,620 0.7961 -3.57%
2007-07-19 0 1.120 1.110 1.120 1.100 1.140 950,000 1,067,160 1.1233 0.817 0.810 0.817 0.803 0.832 1,301,708 0.8198 1.82%
2007-07-18 0 1.100 1.080 1.100 1.080 1.100 490,000 537,320 1.0966 0.803 0.788 0.803 0.788 0.803 671,407 0.8003 3.77%
2007-07-17 0 1.060 1.050 1.080 1.050 1.080 442,000 466,560 1.0556 0.774 0.766 0.788 0.766 0.788 605,637 0.7704 -0.93%
2007-07-16 0 1.070 1.070 1.090 1.060 1.140 638,750 686,465 1.0747 0.781 0.781 0.795 0.774 0.832 875,227 0.7843 -0.93%
2007-07-13 0 1.080 1.050 1.080 - - 0 0 - 0.788 0.766 0.788 - - 0 - -0.92%
2007-07-12 0 1.090 1.070 1.100 1.050 1.090 710,000 763,720 1.0757 0.795 0.781 0.803 0.766 0.795 972,855 0.7850 3.81%
2007-07-11 0 1.050 1.050 1.070 1.050 1.060 110,000 115,800 1.0527 0.766 0.766 0.781 0.766 0.774 150,724 0.7683 0.00%
2007-07-10 0 1.050 1.050 1.070 1.050 1.060 276,000 290,200 1.0514 0.766 0.766 0.781 0.766 0.774 378,180 0.7674 0.00%
2007-07-09 0 1.050 1.040 1.070 1.050 1.070 410,000 437,100 1.0661 0.766 0.759 0.781 0.766 0.781 561,790 0.7780 -1.87%
2007-07-06 0 1.070 1.050 1.070 1.070 1.080 140,000 150,200 1.0729 0.781 0.766 0.781 0.781 0.788 191,831 0.7830 0.00%
2007-07-05 0 1.070 1.070 1.080 1.050 1.100 478,000 512,700 1.0726 0.781 0.781 0.788 0.766 0.803 654,965 0.7828 -0.93%
2007-07-04 0 1.080 1.060 1.080 1.050 1.090 676,000 724,880 1.0723 0.788 0.774 0.788 0.766 0.795 926,268 0.7826 3.85%
2007-07-03 0 1.040 1.030 1.040 1.040 1.050 30,000 31,300 1.0433 0.759 0.752 0.759 0.759 0.766 41,107 0.7614 0.00%
2007-06-29 0 1.040 1.020 1.040 1.000 1.080 572,000 591,620 1.0343 0.759 0.744 0.759 0.730 0.788 783,765 0.7548 0.00%
2007-06-28 0 1.040 1.000 1.040 1.000 1.040 734,000 735,080 1.0015 0.759 0.730 0.759 0.730 0.759 1,005,741 0.7309 0.97%
2007-06-27 0 1.030 1.010 1.050 1.030 1.050 226,000 236,300 1.0456 0.752 0.737 0.766 0.752 0.766 309,669 0.7631 -1.90%
2007-06-26 0 1.050 1.050 1.100 1.050 1.070 158,000 167,540 1.0604 0.766 0.766 0.803 0.766 0.781 216,495 0.7739 -0.94%
2007-06-25 0 1.060 1.040 1.080 1.050 1.150 426,000 456,460 1.0715 0.774 0.759 0.788 0.766 0.839 583,713 0.7820 -2.75%
2007-06-22 0 1.090 1.070 1.090 1.060 1.090 124,000 134,540 1.0850 0.795 0.781 0.795 0.774 0.795 169,907 0.7918 2.83%
2007-06-21 0 1.060 1.060 1.080 1.060 1.060 30,000 31,800 1.0600 0.774 0.774 0.788 0.774 0.774 41,107 0.7736 -3.64%
2007-06-20 0 1.100 1.060 1.100 1.060 1.100 90,000 97,160 1.0796 0.803 0.774 0.803 0.774 0.803 123,320 0.7879 2.80%
2007-06-18 0 1.070 1.060 1.090 1.060 1.100 694,000 745,540 1.0743 0.781 0.774 0.795 0.774 0.803 950,932 0.7840 -2.73%
2007-06-15 0 1.100 1.100 1.140 1.100 1.160 688,000 770,880 1.1205 0.803 0.803 0.832 0.803 0.847 942,711 0.8177 -4.35%
2007-06-14 0 1.150 1.150 1.170 1.150 1.190 978,000 1,149,160 1.1750 0.839 0.839 0.854 0.839 0.868 1,340,074 0.8575 -0.86%
2007-06-13 0 1.160 1.160 1.180 1.160 1.190 1,368,000 1,610,840 1.1775 0.847 0.847 0.861 0.847 0.868 1,874,459 0.8594 -0.85%
2007-06-12 0 1.170 1.150 1.170 1.150 1.180 1,369,000 1,595,460 1.1654 0.854 0.839 0.854 0.839 0.861 1,875,830 0.8505 1.74%
2007-06-11 0 1.150 1.140 1.150 1.100 1.150 788,000 891,820 1.1318 0.839 0.832 0.839 0.803 0.839 1,079,732 0.8260 3.60%
2007-06-08 0 1.110 1.090 1.110 1.080 1.110 520,000 571,260 1.0986 0.810 0.795 0.810 0.788 0.810 712,514 0.8018 1.83%
2007-06-07 0 1.090 1.080 1.090 1.070 1.090 288,000 311,560 1.0818 0.795 0.788 0.795 0.781 0.795 394,623 0.7895 3.81%
2007-06-06 0 1.050 1.050 1.100 1.050 1.120 362,000 394,780 1.0906 0.766 0.766 0.803 0.766 0.817 496,019 0.7959 -4.55%
2007-06-05 0 1.100 1.080 1.100 1.080 1.140 1,078,000 1,187,160 1.1013 0.803 0.788 0.803 0.788 0.832 1,477,096 0.8037 0.00%
2007-06-04 0 1.100 1.100 1.110 1.070 1.130 1,196,000 1,314,960 1.0995 0.803 0.803 0.810 0.781 0.825 1,638,782 0.8024 2.80%
2007-06-01 0 1.070 1.050 1.070 0.990 1.090 1,166,000 1,212,280 1.0397 0.781 0.766 0.781 0.723 0.795 1,597,675 0.7588 10.31%
2007-05-31 0 0.970 0.970 0.990 0.970 0.990 68,000 66,420 0.9768 0.708 0.708 0.723 0.708 0.723 93,175 0.7129 -1.02%
2007-05-30 0 0.980 0.980 0.990 0.980 1.000 126,000 123,600 0.9810 0.715 0.715 0.723 0.715 0.730 172,648 0.7159 -1.01%
2007-05-29 0 0.990 0.990 1.000 0.990 1.010 277,000 276,820 0.9994 0.723 0.723 0.730 0.723 0.737 379,551 0.7293 -1.00%
2007-05-28 0 1.000 0.980 1.000 0.980 1.000 462,000 457,640 0.9906 0.730 0.715 0.730 0.715 0.730 633,041 0.7229 3.09%
2007-05-25 0 0.970 0.960 0.970 0.960 0.970 150,000 145,100 0.9673 0.708 0.701 0.708 0.701 0.708 205,533 0.7060 2.11%
2007-05-23 0 0.950 0.950 0.980 0.950 0.980 372,000 362,400 0.9742 0.693 0.693 0.715 0.693 0.715 509,721 0.7110 1.06%
2007-05-22 0 0.940 0.940 0.950 0.940 0.950 192,000 181,380 0.9447 0.686 0.686 0.693 0.686 0.693 263,082 0.6894 -1.05%
2007-05-21 0 0.950 0.950 0.970 0.930 0.960 122,000 115,180 0.9441 0.693 0.693 0.708 0.679 0.701 167,167 0.6890 0.00%
2007-05-18 0 0.950 0.900 0.950 0.930 0.980 190,000 178,760 0.9408 0.693 0.657 0.693 0.679 0.715 260,342 0.6866 -0.00%
2007-05-17 0 1.010 1.010 1.020 1.000 1.020 468,000 474,320 1.0135 0.693 0.693 0.700 0.686 0.700 681,763 0.6957 -0.98%
2007-05-16 0 1.020 1.010 1.020 1.000 1.020 406,000 407,080 1.0027 0.700 0.693 0.700 0.686 0.700 591,444 0.6883 3.03%
2007-05-15 0 0.990 0.990 1.020 0.990 0.990 88,000 87,120 0.9900 0.680 0.680 0.700 0.680 0.680 128,195 0.6796 -1.00%
2007-05-14 0 1.000 1.000 1.010 1.000 1.000 380,000 380,000 1.0000 0.686 0.686 0.693 0.686 0.686 553,568 0.6865 0.00%
2007-05-11 0 1.000 1.000 1.010 1.000 1.000 130,000 130,000 1.0000 0.686 0.686 0.693 0.686 0.686 189,379 0.6865 -1.96%
2007-05-10 0 1.020 1.000 1.020 0.990 1.020 682,000 692,140 1.0149 0.700 0.686 0.700 0.680 0.700 993,510 0.6967 2.00%
2007-05-09 0 1.000 1.000 1.010 0.990 1.010 112,000 111,500 0.9955 0.686 0.686 0.693 0.680 0.693 163,157 0.6834 1.01%
2007-05-08 0 0.990 0.990 1.000 0.990 1.000 156,000 155,320 0.9956 0.680 0.680 0.686 0.680 0.686 227,254 0.6835 -1.98%
2007-05-07 0 1.010 0.990 1.010 1.000 1.010 220,000 220,660 1.0030 0.693 0.680 0.693 0.686 0.693 320,487 0.6885 0.00%
2007-05-04 0 1.010 1.000 1.010 1.000 1.010 868,000 871,700 1.0043 0.693 0.686 0.693 0.686 0.693 1,264,467 0.6894 1.00%
2007-05-03 0 1.000 0.980 1.000 0.990 1.000 518,000 513,060 0.9905 0.686 0.673 0.686 0.680 0.686 754,601 0.6799 2.04%
2007-05-02 0 0.980 0.970 0.990 0.980 0.980 136,000 133,280 0.9800 0.673 0.666 0.680 0.673 0.673 198,119 0.6727 0.00%
2007-04-30 0 0.980 0.970 0.990 0.980 0.980 176,000 172,480 0.9800 0.673 0.666 0.680 0.673 0.673 256,390 0.6727 0.00%
2007-04-27 0 0.980 0.990 1.000 0.970 0.990 356,000 349,160 0.9808 0.673 0.680 0.686 0.666 0.680 518,606 0.6733 1.03%
2007-04-26 0 0.970 0.970 0.980 0.970 0.980 418,000 406,140 0.9716 0.666 0.666 0.673 0.666 0.673 608,925 0.6670 -1.02%
2007-04-25 0 0.980 0.960 0.980 0.960 0.980 540,000 519,900 0.9628 0.673 0.659 0.673 0.659 0.673 786,650 0.6609 0.00%
2007-04-24 0 0.980 0.970 0.990 0.980 0.990 270,000 266,000 0.9852 0.673 0.666 0.680 0.673 0.680 393,325 0.6763 -1.01%
2007-04-23 0 0.990 0.980 0.990 0.980 1.000 744,000 735,080 0.9880 0.680 0.673 0.680 0.673 0.686 1,083,829 0.6782 0.00%
2007-04-20 0 0.990 0.990 1.000 0.960 1.000 1,608,000 1,582,420 0.9841 0.680 0.680 0.686 0.659 0.686 2,342,469 0.6755 4.21%
2007-04-19 0 0.950 0.940 0.960 0.950 0.960 350,000 333,100 0.9517 0.652 0.645 0.659 0.652 0.659 509,866 0.6533 -1.04%
2007-04-18 0 0.960 0.950 0.960 0.960 0.970 226,000 218,220 0.9656 0.659 0.652 0.659 0.659 0.666 329,228 0.6628 -2.04%
2007-04-17 0 0.980 0.970 0.980 0.970 0.980 572,000 555,040 0.9703 0.673 0.666 0.673 0.666 0.673 833,266 0.6661 0.00%
2007-04-16 0 0.980 0.960 0.980 0.950 0.980 1,800,000 1,731,560 0.9620 0.673 0.659 0.673 0.652 0.673 2,622,166 0.6604 3.16%
2007-04-13 0 0.950 0.940 0.950 0.940 0.980 2,008,000 1,904,680 0.9485 0.652 0.645 0.652 0.645 0.673 2,925,172 0.6511 1.06%
2007-04-12 0 0.940 0.930 0.950 0.920 0.940 234,000 218,300 0.9329 0.645 0.638 0.652 0.632 0.645 340,882 0.6404 -1.05%
2007-04-11 0 0.950 0.920 0.950 0.950 0.950 56,000 53,200 0.9500 0.652 0.632 0.652 0.652 0.652 81,579 0.6521 0.00%
2007-04-10 0 0.950 0.910 0.950 0.940 0.950 54,000 50,880 0.9422 0.652 0.625 0.652 0.645 0.652 78,665 0.6468 3.26%
2007-04-04 0 0.920 0.910 0.950 0.910 0.920 170,000 156,100 0.9182 0.632 0.625 0.652 0.625 0.632 247,649 0.6303 0.00%
2007-04-03 0 0.920 0.900 0.920 0.920 0.920 20,000 18,400 0.9200 0.632 0.618 0.632 0.632 0.632 29,135 0.6315 4.55%
2007-04-02 0 0.880 0.880 0.920 0.880 0.920 30,000 27,200 0.9067 0.604 0.604 0.632 0.604 0.632 43,703 0.6224 -3.30%
2007-03-30 0 0.910 0.890 0.920 0.910 0.910 90,000 81,900 0.9100 0.625 0.611 0.632 0.625 0.625 131,108 0.6247 0.00%
2007-03-29 0 0.910 0.890 0.910 0.910 0.910 20,000 18,200 0.9100 0.625 0.611 0.625 0.625 0.625 29,135 0.6247 2.25%
2007-03-28 0 0.890 0.880 0.920 0.890 0.900 92,000 82,120 0.8926 0.611 0.604 0.632 0.611 0.618 134,022 0.6127 -1.11%
2007-03-27 0 0.900 0.900 0.920 - - 0 0 - 0.618 0.618 0.632 - - 0 - 0.00%
2007-03-26 0 0.900 0.900 0.920 0.900 0.900 10,000 9,000 0.9000 0.618 0.618 0.632 0.618 0.618 14,568 0.6178 1.12%
2007-03-23 0 0.890 0.890 0.930 0.880 0.890 20,000 17,700 0.8850 0.611 0.611 0.638 0.604 0.611 29,135 0.6075 -2.20%
2007-03-22 0 0.910 0.880 0.930 - - 0 0 - 0.625 0.604 0.638 - - 0 - 0.00%
2007-03-21 0 0.910 0.890 0.930 - - 0 0 - 0.625 0.611 0.638 - - 0 - 0.00%
2007-03-20 0 0.910 0.900 0.930 - - 0 0 - 0.625 0.618 0.638 - - 0 - 0.00%
2007-03-19 0 0.910 0.900 0.930 - - 0 0 - 0.625 0.618 0.638 - - 0 - 0.00%
2007-03-16 0 0.910 0.890 0.910 0.890 0.910 46,000 41,340 0.8987 0.625 0.611 0.625 0.611 0.625 67,011 0.6169 1.11%
2007-03-15 0 0.900 0.890 0.910 - - 0 0 - 0.618 0.611 0.625 - - 0 - 0.00%
2007-03-14 0 0.900 0.890 0.900 0.900 0.900 44,000 39,600 0.9000 0.618 0.611 0.618 0.618 0.618 64,097 0.6178 -3.23%
2007-03-13 0 0.930 0.920 0.930 0.900 0.930 216,000 197,260 0.9132 0.638 0.632 0.638 0.618 0.638 314,660 0.6269 4.49%
2007-03-12 0 0.890 0.890 0.910 0.890 0.890 10,000 8,900 0.8900 0.611 0.611 0.625 0.611 0.611 14,568 0.6109 0.00%
2007-03-09 0 0.890 0.890 0.910 0.890 0.890 58,000 51,620 0.8900 0.611 0.611 0.625 0.611 0.611 84,492 0.6109 1.14%
2007-03-08 0 0.880 0.880 0.920 - - 0 0 - 0.604 0.604 0.632 - - 0 - 0.00%
2007-03-07 0 0.880 0.880 0.920 0.880 0.880 8,740 7,699 0.8809 0.604 0.604 0.632 0.604 0.604 12,732 0.6047 -1.12%
2007-03-06 0 0.890 0.890 0.900 0.880 0.890 32,000 28,180 0.8806 0.611 0.611 0.618 0.604 0.611 46,616 0.6045 1.14%
2007-03-05 0 0.880 0.880 0.890 0.870 0.880 156,000 136,680 0.8762 0.604 0.604 0.611 0.597 0.604 227,254 0.6014 -1.12%
2007-03-02 0 0.890 0.890 0.940 0.890 0.890 140,000 124,600 0.8900 0.611 0.611 0.645 0.611 0.611 203,946 0.6109 -3.26%
2007-03-01 0 0.920 0.900 0.940 - - 0 0 - 0.632 0.618 0.645 - - 0 - 0.00%
2007-02-28 0 0.920 0.900 0.920 0.890 0.920 82,000 74,160 0.9044 0.632 0.618 0.632 0.611 0.632 119,454 0.6208 0.00%
2007-02-27 0 0.920 0.920 0.930 0.920 0.930 100,000 92,200 0.9220 0.632 0.632 0.638 0.632 0.638 145,676 0.6329 0.00%
2007-02-26 0 0.920 0.920 0.930 0.910 0.920 150,000 137,920 0.9195 0.632 0.632 0.638 0.625 0.632 218,514 0.6312 0.00%
2007-02-23 0 0.920 0.910 0.920 0.920 0.930 30,000 27,740 0.9247 0.632 0.625 0.632 0.632 0.638 43,703 0.6347 -1.08%
2007-02-22 0 0.930 0.920 0.930 0.920 0.930 52,000 47,900 0.9212 0.638 0.632 0.638 0.632 0.638 75,751 0.6323 1.09%
2007-02-21 0 0.920 0.910 0.920 0.920 0.930 54,000 49,720 0.9207 0.632 0.625 0.632 0.632 0.638 78,665 0.6320 1.10%
2007-02-16 0 0.910 0.910 0.920 0.910 0.910 10,000 9,100 0.9100 0.625 0.625 0.632 0.625 0.625 14,568 0.6247 1.11%
2007-02-15 0 0.900 0.900 0.910 - - 0 0 - 0.618 0.618 0.625 - - 0 - 2.27%
2007-02-14 0 0.880 0.880 0.910 0.880 0.890 140,000 123,320 0.8809 0.604 0.604 0.625 0.604 0.611 203,946 0.6047 -2.22%
2007-02-13 0 0.900 0.900 0.910 0.900 0.920 850,000 767,300 0.9027 0.618 0.618 0.625 0.618 0.632 1,238,245 0.6197 -1.10%
2007-02-12 0 0.910 0.880 0.910 0.910 0.910 64,000 58,240 0.9100 0.625 0.604 0.625 0.625 0.625 93,233 0.6247 0.00%
2007-02-09 0 0.910 0.900 0.920 0.910 0.910 50,000 45,500 0.9100 0.625 0.618 0.632 0.625 0.625 72,838 0.6247 0.00%
2007-02-08 0 0.910 0.900 0.910 0.900 0.920 124,000 112,640 0.9084 0.625 0.618 0.625 0.618 0.632 180,638 0.6236 3.41%
2007-02-07 0 0.880 0.870 0.900 0.870 0.900 146,000 129,920 0.8899 0.604 0.597 0.618 0.597 0.618 212,687 0.6109 -1.12%
2007-02-06 0 0.890 0.870 0.890 0.860 0.900 112,000 97,900 0.8741 0.611 0.597 0.611 0.590 0.618 163,157 0.6000 4.71%
2007-02-05 0 0.850 0.840 0.850 0.850 0.860 238,000 203,600 0.8555 0.583 0.577 0.583 0.583 0.590 346,709 0.5872 0.00%
2007-02-02 0 0.850 0.850 0.870 0.850 0.850 10,000 8,500 0.8500 0.583 0.583 0.597 0.583 0.583 14,568 0.5835 1.19%
2007-02-01 0 0.840 0.830 0.870 - - 0 0 - 0.577 0.570 0.597 - - 0 - 0.00%
2007-01-31 0 0.840 0.840 0.860 - - 0 0 - 0.577 0.577 0.590 - - 0 - 0.00%
2007-01-30 0 0.840 0.840 0.870 0.840 0.840 90,000 75,600 0.8400 0.577 0.577 0.597 0.577 0.577 131,108 0.5766 -4.55%
2007-01-29 0 0.880 0.840 0.880 0.840 0.890 110,000 97,020 0.8820 0.604 0.577 0.604 0.577 0.611 160,243 0.6055 4.76%
2007-01-26 0 0.840 0.840 0.870 0.840 0.840 76,000 63,840 0.8400 0.577 0.577 0.597 0.577 0.577 110,714 0.5766 -2.33%
2007-01-25 0 0.860 0.840 0.860 0.860 0.860 74,000 63,640 0.8600 0.590 0.577 0.590 0.590 0.590 107,800 0.5904 0.00%
2007-01-24 0 0.860 0.860 0.880 0.840 0.880 14,000 12,040 0.8600 0.590 0.590 0.604 0.577 0.604 20,395 0.5904 -1.15%
2007-01-23 0 0.870 0.840 0.870 - - 0 0 - 0.597 0.577 0.597 - - 0 - 0.00%
2007-01-22 0 0.870 0.850 0.880 - - 0 0 - 0.597 0.583 0.604 - - 0 - 0.00%
2007-01-19 0 0.870 0.850 0.880 - - 0 0 - 0.597 0.583 0.604 - - 0 - 0.00%
2007-01-18 0 0.870 0.850 0.870 0.860 0.870 46,000 39,600 0.8609 0.597 0.583 0.597 0.590 0.597 67,011 0.5909 0.00%
2007-01-17 0 0.870 0.850 0.880 0.860 0.870 330,000 286,560 0.8684 0.597 0.583 0.604 0.590 0.597 480,730 0.5961 1.16%
2007-01-16 0 0.860 0.850 0.860 0.850 0.860 208,000 178,680 0.8590 0.590 0.583 0.590 0.583 0.590 303,006 0.5897 0.00%
2007-01-15 0 0.860 0.850 0.880 0.860 0.860 100,000 86,000 0.8600 0.590 0.583 0.604 0.590 0.590 145,676 0.5904 0.00%
2007-01-12 0 0.860 0.850 0.870 0.860 0.880 20,000 17,400 0.8700 0.590 0.583 0.597 0.590 0.604 29,135 0.5972 1.18%
2007-01-11 0 0.850 0.850 0.880 0.840 0.850 22,000 18,500 0.8409 0.583 0.583 0.604 0.577 0.583 32,049 0.5772 1.19%
2007-01-10 0 0.840 0.830 0.870 0.840 0.850 96,000 81,140 0.8452 0.577 0.570 0.597 0.577 0.583 139,849 0.5802 -2.33%
2007-01-09 0 0.860 0.840 0.860 0.830 0.860 72,000 61,300 0.8514 0.590 0.577 0.590 0.570 0.590 104,887 0.5844 2.38%
2007-01-08 0 0.840 0.840 0.870 0.840 0.840 50,000 42,000 0.8400 0.577 0.577 0.597 0.577 0.577 72,838 0.5766 -3.45%
2007-01-05 0 0.870 0.850 0.870 - - 0 0 - 0.597 0.583 0.597 - - 0 - 0.00%
2007-01-04 0 0.870 0.840 0.880 0.870 0.870 56,000 48,720 0.8700 0.597 0.577 0.604 0.597 0.597 81,579 0.5972 0.00%
2007-01-03 0 0.870 0.840 0.890 - - 0 0 - 0.597 0.577 0.611 - - 0 - 0.00%
2007-01-02 0 0.870 0.830 0.910 0.890 0.900 96,000 86,380 0.8998 0.597 0.570 0.625 0.611 0.618 139,849 0.6177 0.00%
2006-12-29 0 0.870 0.840 0.870 0.850 0.870 200,000 172,000 0.8600 0.597 0.577 0.597 0.583 0.597 291,352 0.5904 1.16%
2006-12-28 0 0.860 0.850 0.860 0.860 0.860 150,000 129,000 0.8600 0.590 0.583 0.590 0.590 0.590 218,514 0.5904 -4.44%
2006-12-27 0 0.900 0.840 0.900 0.840 0.900 34,000 29,200 0.8588 0.618 0.577 0.618 0.577 0.618 49,530 0.5895 7.14%
2006-12-22 0 0.840 0.840 0.890 0.820 0.840 8,000 6,640 0.8300 0.577 0.577 0.611 0.563 0.577 11,654 0.5698 -3.45%
2006-12-21 0 0.870 0.830 0.870 0.850 0.880 202,000 175,260 0.8676 0.597 0.570 0.597 0.583 0.604 294,265 0.5956 0.00%
2006-12-20 0 0.870 0.870 0.880 0.860 0.870 416,000 358,460 0.8617 0.597 0.597 0.604 0.590 0.597 606,012 0.5915 1.16%
2006-12-19 0 0.860 0.860 0.900 - - 0 0 - 0.590 0.590 0.618 - - 0 - 0.00%
2006-12-18 0 0.860 0.860 0.890 0.860 0.860 176,000 151,360 0.8600 0.590 0.590 0.611 0.590 0.590 256,390 0.5904 0.00%
2006-12-15 0 0.860 0.860 0.900 0.860 0.880 30,000 26,200 0.8733 0.590 0.590 0.618 0.590 0.604 43,703 0.5995 1.18%
2006-12-14 0 0.850 0.850 0.930 0.850 0.850 20,000 17,000 0.8500 0.583 0.583 0.638 0.583 0.583 29,135 0.5835 0.00%
2006-12-13 0 0.850 0.850 0.920 - - 0 0 - 0.583 0.583 0.632 - - 0 - 0.00%
2006-12-12 0 0.850 0.850 0.870 0.850 0.850 10,000 8,500 0.8500 0.583 0.583 0.597 0.583 0.583 14,568 0.5835 -1.16%
2006-12-11 0 0.860 0.860 0.880 0.860 0.860 2,000 1,720 0.8600 0.590 0.590 0.604 0.590 0.590 2,914 0.5904 0.00%
2006-12-08 0 0.860 0.820 0.860 0.870 0.870 2,000 1,740 0.8700 0.590 0.563 0.590 0.597 0.597 2,914 0.5972 1.18%
2006-12-07 0 0.850 0.850 0.880 - - 0 0 - 0.583 0.583 0.604 - - 0 - 0.00%
2006-12-06 0 0.850 0.840 0.870 - - 0 0 - 0.583 0.577 0.597 - - 0 - 0.00%
2006-12-05 0 0.850 0.850 0.860 0.850 0.850 72,000 61,520 0.8544 0.583 0.583 0.590 0.583 0.583 104,887 0.5865 -1.16%
2006-12-04 0 0.860 0.850 0.870 0.860 0.860 156,000 134,180 0.8601 0.590 0.583 0.597 0.590 0.590 227,254 0.5904 0.00%
2006-12-01 0 0.860 0.860 0.880 0.850 0.850 16,000 13,600 0.8500 0.590 0.590 0.604 0.583 0.583 23,308 0.5835 1.18%
2006-11-30 0 0.850 0.850 0.900 0.850 0.850 10,000 8,500 0.8500 0.583 0.583 0.618 0.583 0.583 14,568 0.5835 -3.41%
2006-11-29 0 0.880 0.880 0.890 0.850 0.860 30,000 25,700 0.8567 0.604 0.604 0.611 0.583 0.590 43,703 0.5881 3.53%
2006-11-28 0 0.850 0.850 0.890 0.850 0.850 22,000 18,700 0.8500 0.583 0.583 0.611 0.583 0.583 32,049 0.5835 -2.30%
2006-11-27 0 0.870 0.870 0.880 0.870 0.880 50,000 43,600 0.8720 0.597 0.597 0.604 0.597 0.604 72,838 0.5986 -1.14%
2006-11-24 0 0.880 0.880 0.890 0.880 0.890 236,000 209,720 0.8886 0.604 0.604 0.611 0.604 0.611 343,795 0.6100 0.00%
2006-11-23 0 0.880 0.850 0.900 0.880 0.880 62,000 54,560 0.8800 0.604 0.583 0.618 0.604 0.604 90,319 0.6041 -1.12%
2006-11-22 0 0.890 0.880 0.900 0.870 0.900 316,000 280,980 0.8892 0.611 0.604 0.618 0.597 0.618 460,336 0.6104 2.30%
2006-11-21 0 0.870 0.870 0.910 0.870 0.870 30,000 26,100 0.8700 0.597 0.597 0.625 0.597 0.597 43,703 0.5972 -1.14%
2006-11-20 0 0.880 0.860 0.880 - - 0 0 - 0.604 0.590 0.604 - - 0 - 0.00%
2006-11-17 0 0.880 0.880 0.910 - - 0 0 - 0.604 0.604 0.625 - - 0 - 2.33%
2006-11-16 0 0.860 0.860 0.910 0.860 0.860 10,000 8,600 0.8600 0.590 0.590 0.625 0.590 0.590 14,568 0.5904 -4.44%
2006-11-15 0 0.900 0.860 0.900 0.900 0.900 20,000 18,000 0.9000 0.618 0.590 0.618 0.618 0.618 29,135 0.6178 3.45%
2006-11-14 0 0.870 0.870 0.900 0.870 0.870 8,000 6,960 0.8700 0.597 0.597 0.618 0.597 0.597 11,654 0.5972 0.00%
2006-11-13 0 0.870 0.860 0.890 0.870 0.880 68,000 59,780 0.8791 0.597 0.590 0.611 0.597 0.604 99,060 0.6035 -2.25%
2006-11-10 0 0.890 0.880 0.890 - - 8,000 7,040 0.8800 0.611 0.604 0.611 - - 11,654 0.6041 0.00%
2006-11-09 0 0.890 0.890 0.900 0.890 0.890 194,000 172,660 0.8900 0.611 0.611 0.618 0.611 0.611 282,611 0.6109 0.00%
2006-11-08 0 0.890 0.870 0.890 - - 0 0 - 0.611 0.597 0.611 - - 0 - 0.00%
2006-11-07 0 0.890 0.860 0.900 0.890 0.890 62,000 55,180 0.8900 0.611 0.590 0.618 0.611 0.611 90,319 0.6109 3.49%
2006-11-06 0 0.860 0.860 0.890 0.860 0.860 20,000 17,200 0.8600 0.590 0.590 0.611 0.590 0.590 29,135 0.5904 0.00%
2006-11-03 0 0.860 0.860 0.900 0.860 0.860 5,000 4,290 0.8580 0.590 0.590 0.618 0.590 0.590 7,284 0.5890 -4.44%
2006-11-02 0 0.900 0.860 0.900 - - 0 0 - 0.618 0.590 0.618 - - 0 - 0.00%
2006-11-01 0 0.900 0.850 0.900 0.900 0.900 10,000 9,000 0.9000 0.618 0.583 0.618 0.618 0.618 14,568 0.6178 0.00%
2006-10-31 0 0.900 0.890 0.910 0.890 0.900 40,000 35,800 0.8950 0.618 0.611 0.625 0.611 0.618 58,270 0.6144 1.12%
2006-10-27 0 0.890 0.870 0.890 0.900 0.900 10,000 9,000 0.9000 0.611 0.597 0.611 0.618 0.618 14,568 0.6178 -1.11%
2006-10-26 0 0.900 0.900 0.920 0.900 0.900 94,000 84,600 0.9000 0.618 0.618 0.632 0.618 0.618 136,935 0.6178 3.45%
2006-10-25 0 0.870 0.870 0.900 - - 0 0 - 0.597 0.597 0.618 - - 0 - 1.16%
2006-10-24 0 0.860 0.860 0.900 0.860 0.900 22,000 19,700 0.8955 0.590 0.590 0.618 0.590 0.618 32,049 0.6147 0.00%
2006-10-23 0 0.860 0.860 0.890 - - 0 0 - 0.590 0.590 0.611 - - 0 - 0.00%
2006-10-20 0 0.860 0.860 0.890 0.840 0.840 4,000 3,460 0.8650 0.590 0.590 0.611 0.577 0.577 5,827 0.5938 0.00%
2006-10-19 0 0.860 0.860 0.900 0.800 0.860 122,000 103,820 0.8510 0.590 0.590 0.618 0.549 0.590 177,725 0.5842 -1.15%
2006-10-18 0 0.870 0.870 0.890 0.850 0.880 50,000 43,580 0.8716 0.597 0.597 0.611 0.583 0.604 72,838 0.5983 -3.33%
2006-10-17 0 0.900 0.890 0.910 0.900 0.900 100,000 90,000 0.9000 0.618 0.611 0.625 0.618 0.618 145,676 0.6178 -1.10%
2006-10-16 0 0.910 0.880 0.910 - - 0 0 - 0.625 0.604 0.625 - - 0 - 0.00%
2006-10-13 0 0.910 0.890 0.910 0.890 0.910 64,000 57,520 0.8988 0.625 0.611 0.625 0.611 0.625 93,233 0.6170 2.25%
2006-10-12 0 0.890 0.890 0.930 0.880 0.890 74,000 65,460 0.8846 0.611 0.611 0.638 0.604 0.611 107,800 0.6072 0.00%
2006-10-11 0 0.890 0.880 0.900 0.880 0.890 34,000 30,020 0.8829 0.611 0.604 0.618 0.604 0.611 49,530 0.6061 0.00%
2006-10-10 0 0.890 0.880 0.890 0.890 0.890 14,000 12,460 0.8900 0.611 0.604 0.611 0.611 0.611 20,395 0.6109 1.14%
2006-10-09 0 0.880 0.880 0.910 0.870 0.870 60,000 52,200 0.8700 0.604 0.604 0.625 0.597 0.597 87,406 0.5972 -2.22%
2006-10-06 0 0.900 0.880 0.910 0.900 0.900 50,000 45,000 0.9000 0.618 0.604 0.625 0.618 0.618 72,838 0.6178 2.27%
2006-10-05 0 0.920 0.920 0.940 0.920 0.950 382,000 352,260 0.9221 0.604 0.604 0.617 0.604 0.624 581,777 0.6055 -2.13%
2006-10-04 0 0.940 0.930 0.950 0.920 0.940 306,000 287,000 0.9379 0.617 0.611 0.624 0.604 0.617 466,030 0.6158 1.08%
2006-10-03 0 0.930 0.930 0.940 0.930 0.940 64,000 59,860 0.9353 0.611 0.611 0.617 0.611 0.617 97,470 0.6141 1.09%
2006-09-29 0 0.920 0.920 0.940 0.920 0.920 62,000 57,040 0.9200 0.604 0.604 0.617 0.604 0.604 94,424 0.6041 0.00%
2006-09-28 0 0.920 0.920 0.940 0.910 0.920 32,000 29,420 0.9194 0.604 0.604 0.617 0.598 0.604 48,735 0.6037 1.10%
2006-09-27 0 0.910 0.910 0.920 0.910 0.910 10,000 9,100 0.9100 0.598 0.598 0.604 0.598 0.598 15,230 0.5975 -1.09%
2006-09-26 0 0.920 0.910 0.940 0.920 0.940 152,000 141,480 0.9308 0.604 0.598 0.617 0.604 0.617 231,492 0.6112 -3.16%
2006-09-25 0 0.950 0.940 0.950 0.940 0.950 232,000 219,080 0.9443 0.624 0.617 0.624 0.617 0.624 353,330 0.6200 1.06%
2006-09-22 0 0.940 0.940 0.950 0.930 0.940 228,000 214,020 0.9387 0.617 0.617 0.624 0.611 0.617 347,238 0.6163 1.08%
2006-09-21 0 0.930 0.920 0.950 0.900 0.980 952,000 895,020 0.9401 0.611 0.604 0.624 0.591 0.643 1,449,873 0.6173 -6.06%
2006-09-20 0 0.990 0.980 1.000 0.990 1.000 204,000 203,060 0.9954 0.650 0.643 0.657 0.650 0.657 310,687 0.6536 0.00%
2006-09-19 0 0.990 0.980 1.000 0.990 1.000 576,000 572,760 0.9944 0.650 0.643 0.657 0.650 0.657 877,234 0.6529 1.02%
2006-09-18 0 0.980 0.970 1.000 0.980 1.000 452,000 446,700 0.9883 0.643 0.637 0.657 0.643 0.657 688,385 0.6489 0.00%
2006-09-15 0 0.980 0.980 0.990 0.980 0.980 150,000 147,000 0.9800 0.643 0.643 0.650 0.643 0.643 228,446 0.6435 1.03%
2006-09-14 0 0.970 0.970 0.990 0.970 0.990 226,000 220,640 0.9763 0.637 0.637 0.650 0.637 0.650 344,192 0.6410 -2.02%
2006-09-13 0 0.990 0.980 0.990 0.970 0.990 342,000 333,680 0.9757 0.650 0.643 0.650 0.637 0.650 520,858 0.6406 0.00%
2006-09-12 0 0.990 0.970 0.990 0.960 0.990 84,000 82,440 0.9814 0.650 0.637 0.650 0.630 0.650 127,930 0.6444 0.00%
2006-09-11 0 0.990 0.980 0.990 0.990 0.990 20,000 19,800 0.9900 0.650 0.643 0.650 0.650 0.650 30,460 0.6500 0.00%
2006-09-08 0 0.990 0.980 0.990 0.960 1.000 564,000 554,980 0.9840 0.650 0.643 0.650 0.630 0.657 858,958 0.6461 3.13%
2006-09-07 0 0.960 0.960 0.990 0.960 0.960 944,000 906,240 0.9600 0.630 0.630 0.650 0.630 0.630 1,437,689 0.6303 -1.03%
2006-09-06 0 0.970 0.960 0.990 0.970 0.990 619,000 605,730 0.9786 0.637 0.630 0.650 0.637 0.650 942,722 0.6425 -2.02%
2006-09-05 0 0.990 0.960 1.020 0.990 1.000 582,000 581,300 0.9988 0.650 0.630 0.670 0.650 0.657 886,372 0.6558 0.00%
2006-09-04 0 0.990 0.990 1.020 0.990 1.020 216,000 216,020 1.0001 0.650 0.650 0.670 0.650 0.670 328,963 0.6567 -2.94%
2006-09-01 0 1.020 1.000 1.020 1.020 1.020 22,000 22,040 1.0018 0.670 0.657 0.670 0.670 0.670 33,505 0.6578 2.00%
2006-08-31 0 1.000 1.000 1.020 1.000 1.030 260,000 263,300 1.0127 0.657 0.657 0.670 0.657 0.676 395,974 0.6649 0.00%
2006-08-30 0 1.000 0.960 1.010 0.990 1.010 172,000 171,760 0.9986 0.657 0.630 0.663 0.650 0.663 261,952 0.6557 5.26%
2006-08-29 0 0.950 0.950 1.000 0.950 0.950 4,000 3,800 0.9500 0.624 0.624 0.657 0.624 0.624 6,092 0.6238 0.00%
2006-08-28 0 0.950 0.950 1.000 0.940 0.940 8,000 7,520 0.9400 0.624 0.624 0.657 0.617 0.617 12,184 0.6172 -4.04%
2006-08-25 0 0.990 0.980 1.000 - - 0 0 - 0.650 0.643 0.657 - - 0 - 0.00%
2006-08-24 0 0.990 0.990 1.000 0.990 1.000 58,000 57,480 0.9910 0.650 0.650 0.657 0.650 0.657 88,333 0.6507 0.00%
2006-08-23 0 0.990 0.930 0.990 0.990 1.000 136,000 135,000 0.9926 0.650 0.611 0.650 0.650 0.657 207,125 0.6518 0.00%
2006-08-22 0 0.990 0.930 0.990 0.980 0.990 40,000 39,440 0.9860 0.650 0.611 0.650 0.643 0.650 60,919 0.6474 4.21%
2006-08-21 0 0.950 0.930 0.970 0.950 0.950 70,000 66,500 0.9500 0.624 0.611 0.637 0.624 0.624 106,608 0.6238 -1.04%
2006-08-18 0 0.960 0.960 0.990 0.960 0.960 2,000 1,920 0.9600 0.630 0.630 0.650 0.630 0.630 3,046 0.6303 0.00%
2006-08-17 0 0.960 0.960 1.000 0.960 0.960 12,000 11,520 0.9600 0.630 0.630 0.657 0.630 0.630 18,276 0.6303 -2.04%
2006-08-16 0 0.980 0.950 0.980 0.980 0.980 20,000 19,600 0.9800 0.643 0.624 0.643 0.643 0.643 30,460 0.6435 2.08%
2006-08-15 0 0.960 0.950 0.990 - - 0 0 - 0.630 0.624 0.650 - - 0 - 0.00%
2006-08-14 0 0.960 0.950 0.990 - - 0 0 - 0.630 0.624 0.650 - - 0 - 0.00%
2006-08-11 0 0.960 0.950 0.970 0.960 0.960 20,000 19,200 0.9600 0.630 0.624 0.637 0.630 0.630 30,460 0.6303 -1.03%
2006-08-10 0 0.970 0.950 0.970 - - 0 0 - 0.637 0.624 0.637 - - 0 - 0.00%
2006-08-09 0 0.970 0.960 0.990 0.960 0.970 122,000 117,840 0.9659 0.637 0.630 0.650 0.630 0.637 185,803 0.6342 1.04%
2006-08-08 0 0.960 0.950 0.970 0.940 0.960 20,000 19,000 0.9500 0.630 0.624 0.637 0.617 0.630 30,460 0.6238 1.05%
2006-08-07 0 0.950 0.950 0.970 0.950 0.950 38,000 36,100 0.9500 0.624 0.624 0.637 0.624 0.624 57,873 0.6238 -1.04%
2006-08-04 0 0.960 0.940 0.970 0.960 0.960 20,000 19,200 0.9600 0.630 0.617 0.637 0.630 0.630 30,460 0.6303 0.00%
2006-08-03 0 0.960 0.960 0.970 0.960 0.960 264,000 253,440 0.9600 0.630 0.630 0.637 0.630 0.630 402,065 0.6303 0.00%
2006-08-02 0 0.960 0.940 0.960 0.950 0.960 164,000 156,940 0.9570 0.630 0.617 0.630 0.624 0.630 249,768 0.6283 1.05%
2006-08-01 0 0.950 0.940 0.970 - - 0 0 - 0.624 0.617 0.637 - - 0 - 0.00%
2006-07-31 0 0.950 0.940 0.950 0.940 0.950 50,000 47,200 0.9440 0.624 0.617 0.624 0.617 0.624 76,149 0.6198 0.00%
2006-07-28 0 0.950 0.920 0.960 0.950 0.950 50,000 47,500 0.9500 0.624 0.604 0.630 0.624 0.624 76,149 0.6238 0.00%
2006-07-27 0 0.950 0.920 0.950 - - 0 0 - 0.624 0.604 0.624 - - 0 - -1.04%
2006-07-26 0 0.960 0.940 0.970 - - 0 0 - 0.630 0.617 0.637 - - 0 - 0.00%
2006-07-25 0 0.960 0.930 0.970 0.960 0.970 180,000 173,200 0.9622 0.630 0.611 0.637 0.630 0.637 274,136 0.6318 0.00%
2006-07-24 0 0.960 0.960 0.970 0.950 0.960 110,000 105,100 0.9555 0.630 0.630 0.637 0.624 0.630 167,527 0.6274 1.05%
2006-07-21 0 0.950 0.930 0.950 0.930 0.960 1,082,000 1,027,200 0.9494 0.624 0.611 0.624 0.611 0.630 1,647,859 0.6234 1.06%
2006-07-20 0 0.940 0.930 0.950 0.940 0.950 152,000 142,900 0.9401 0.617 0.611 0.624 0.617 0.624 231,492 0.6173 -1.05%
2006-07-19 0 0.950 0.920 0.950 0.940 0.950 100,000 94,300 0.9430 0.624 0.604 0.624 0.617 0.624 152,298 0.6192 3.26%
2006-07-18 0 0.920 0.920 0.940 - - 0 0 - 0.604 0.604 0.617 - - 0 - 0.00%
2006-07-17 0 0.920 0.920 0.950 0.920 0.920 60,000 55,200 0.9200 0.604 0.604 0.624 0.604 0.604 91,379 0.6041 0.00%
2006-07-14 0 0.920 0.920 0.940 0.920 0.930 130,000 120,060 0.9235 0.604 0.604 0.617 0.604 0.611 197,987 0.6064 -2.13%
2006-07-13 0 0.940 0.930 0.950 0.930 0.940 162,000 152,160 0.9393 0.617 0.611 0.624 0.611 0.617 246,722 0.6167 0.00%
2006-07-12 0 0.940 0.940 0.960 0.940 0.960 106,000 99,820 0.9417 0.617 0.617 0.630 0.617 0.630 161,435 0.6183 3.30%
2006-07-11 0 0.910 0.910 0.950 0.900 0.940 40,000 36,480 0.9120 0.598 0.598 0.624 0.591 0.617 60,919 0.5988 -3.19%
2006-07-10 0 0.940 0.940 0.950 0.940 0.940 168,000 157,920 0.9400 0.617 0.617 0.624 0.617 0.617 255,860 0.6172 -1.05%
2006-07-07 0 0.950 0.920 0.950 - - 0 0 - 0.624 0.604 0.624 - - 0 - 0.00%
2006-07-06 0 0.950 0.940 0.950 - - 0 0 - 0.624 0.617 0.624 - - 0 - -1.04%
2006-07-05 0 0.960 0.940 0.960 0.960 0.960 12,000 11,520 0.9600 0.630 0.617 0.630 0.630 0.630 18,276 0.6303 2.13%
2006-07-04 0 0.940 0.940 0.950 0.940 0.940 28,000 26,320 0.9400 0.617 0.617 0.624 0.617 0.617 42,643 0.6172 1.08%
2006-07-03 0 0.930 0.930 0.940 - - 0 0 - 0.611 0.611 0.617 - - 0 - 0.00%
2006-06-30 0 0.930 0.930 0.940 0.930 0.950 212,000 198,360 0.9357 0.611 0.611 0.617 0.611 0.624 322,871 0.6144 -1.06%
2006-06-29 0 0.940 0.920 0.940 - - 0 0 - 0.617 0.604 0.617 - - 0 - -1.05%
2006-06-28 0 0.950 0.920 0.950 - - 8,000 7,600 0.9500 0.624 0.604 0.624 - - 12,184 0.6238 0.00%
2006-06-27 0 0.950 0.930 0.950 0.930 0.950 1,006,000 955,460 0.9498 0.624 0.611 0.624 0.611 0.624 1,532,113 0.6236 1.06%
2006-06-26 0 0.940 0.920 0.950 0.940 1.010 760,000 716,500 0.9428 0.617 0.604 0.624 0.617 0.663 1,157,461 0.6190 -1.05%
2006-06-23 0 0.950 0.930 0.950 0.900 0.950 270,000 252,900 0.9367 0.624 0.611 0.624 0.591 0.624 411,203 0.6150 5.56%
2006-06-22 0 0.900 0.890 0.910 0.900 0.900 2,384,000 2,145,600 0.9000 0.591 0.584 0.598 0.591 0.591 3,630,773 0.5909 1.12%
2006-06-21 0 0.890 0.880 0.900 0.890 0.890 80,606 71,703 0.8895 0.584 0.578 0.591 0.584 0.584 122,761 0.5841 2.30%
2006-06-20 0 0.870 0.860 0.890 0.870 0.890 154,000 136,480 0.8862 0.571 0.565 0.584 0.571 0.584 234,538 0.5819 0.00%
2006-06-19 0 0.870 0.860 0.900 - - 0 0 - 0.571 0.565 0.591 - - 0 - 0.00%
2006-06-16 0 0.870 0.860 0.900 0.850 0.870 348,000 296,200 0.8511 0.571 0.565 0.591 0.558 0.571 529,995 0.5589 -1.14%
2006-06-15 0 0.880 0.880 0.900 0.880 0.880 10,000 8,800 0.8800 0.578 0.578 0.591 0.578 0.578 15,230 0.5778 0.00%
2006-06-14 0 0.880 0.880 0.900 0.850 0.850 70,000 59,500 0.8500 0.578 0.578 0.591 0.558 0.558 106,608 0.5581 -2.22%
2006-06-13 0 0.900 0.860 0.900 0.790 0.900 150,000 129,800 0.8653 0.591 0.565 0.591 0.519 0.591 228,446 0.5682 -1.10%
2006-06-12 0 0.910 0.900 0.910 0.900 0.910 70,000 63,100 0.9014 0.598 0.591 0.598 0.591 0.598 106,608 0.5919 1.11%
2006-06-09 0 0.900 0.880 0.910 0.880 0.900 92,000 82,400 0.8957 0.591 0.578 0.598 0.578 0.591 140,114 0.5881 0.00%
2006-06-08 0 0.900 0.870 0.900 0.880 0.900 136,000 120,400 0.8853 0.591 0.571 0.591 0.578 0.591 207,125 0.5813 0.00%
2006-06-07 0 0.900 0.880 0.900 0.900 0.920 36,000 32,520 0.9033 0.591 0.578 0.591 0.591 0.604 54,827 0.5931 -2.17%
2006-06-06 0 0.920 0.900 0.920 0.900 0.920 60,000 54,120 0.9020 0.604 0.591 0.604 0.591 0.604 91,379 0.5923 3.37%
2006-06-05 0 0.890 0.890 0.910 0.880 0.880 16,000 14,080 0.8800 0.584 0.584 0.598 0.578 0.578 24,368 0.5778 -1.11%
2006-06-02 0 0.900 0.870 0.900 0.870 0.900 118,000 105,060 0.8903 0.591 0.571 0.591 0.571 0.591 179,711 0.5846 3.45%
2006-06-01 0 0.870 0.870 0.930 0.870 0.870 20,000 17,400 0.8700 0.571 0.571 0.611 0.571 0.571 30,460 0.5713 -3.33%
2006-05-30 0 0.900 0.880 0.900 - - 0 0 - 0.591 0.578 0.591 - - 0 - 0.00%
2006-05-29 0 0.900 0.880 0.900 0.880 0.920 52,000 46,720 0.8985 0.591 0.578 0.591 0.578 0.604 79,195 0.5899 2.27%
2006-05-26 0 0.880 0.870 0.910 0.880 0.880 140,000 123,200 0.8800 0.578 0.571 0.598 0.578 0.578 213,217 0.5778 2.33%
2006-05-25 0 0.860 0.860 0.900 0.850 0.850 30,000 25,500 0.8500 0.565 0.565 0.591 0.558 0.558 45,689 0.5581 -1.15%
2006-05-24 0 0.870 0.870 0.910 0.860 0.870 104,000 90,340 0.8687 0.571 0.571 0.598 0.565 0.571 158,389 0.5704 1.16%
2006-05-23 0 0.860 0.860 0.890 0.850 0.860 72,000 61,820 0.8586 0.565 0.565 0.584 0.558 0.565 109,654 0.5638 0.00%
2006-05-22 0 0.860 0.860 0.900 0.850 0.930 428,000 381,920 0.8923 0.565 0.565 0.591 0.558 0.611 651,833 0.5859 -8.51%
2006-05-19 0 0.940 0.930 0.940 0.940 0.950 74,000 69,700 0.9419 0.617 0.611 0.617 0.617 0.624 112,700 0.6185 -3.09%
2006-05-18 0 0.970 0.970 0.980 0.950 0.990 190,000 182,960 0.9629 0.637 0.637 0.643 0.624 0.650 289,365 0.6323 -2.02%
2006-05-17 0 1.090 1.070 1.090 1.060 1.100 776,000 840,780 1.0835 0.650 0.638 0.650 0.632 0.656 1,301,206 0.6462 0.00%
2006-05-16 0 1.090 1.080 1.100 1.070 1.100 542,000 592,980 1.0941 0.650 0.644 0.656 0.638 0.656 908,832 0.6525 0.93%
2006-05-15 0 1.080 1.070 1.080 1.070 1.130 804,000 875,880 1.0894 0.644 0.638 0.644 0.638 0.674 1,348,156 0.6497 -4.42%
2006-05-12 0 1.130 1.090 1.130 1.060 1.140 546,000 600,080 1.0990 0.674 0.650 0.674 0.632 0.680 915,539 0.6554 6.60%
2006-05-11 0 1.060 1.060 1.070 1.060 1.090 778,000 831,020 1.0681 0.632 0.632 0.638 0.632 0.650 1,304,559 0.6370 -2.75%
2006-05-10 0 1.090 1.080 1.100 1.070 1.090 322,000 347,460 1.0791 0.650 0.644 0.656 0.638 0.650 539,933 0.6435 0.93%
2006-05-09 0 1.080 1.070 1.090 1.060 1.090 890,000 954,940 1.0730 0.644 0.638 0.650 0.632 0.650 1,492,362 0.6399 -1.82%
2006-05-08 0 1.100 1.090 1.100 1.070 1.100 1,150,000 1,259,420 1.0951 0.656 0.650 0.656 0.638 0.656 1,928,333 0.6531 0.92%
2006-05-04 0 1.090 1.090 1.100 1.080 1.090 176,000 191,040 1.0855 0.650 0.650 0.656 0.644 0.650 295,119 0.6473 0.93%
2006-05-03 0 1.080 1.070 1.090 1.070 1.090 500,000 538,460 1.0769 0.644 0.638 0.650 0.638 0.650 838,406 0.6422 0.00%
2006-05-02 0 1.080 1.080 1.090 1.080 1.100 506,000 550,160 1.0873 0.644 0.644 0.650 0.644 0.656 848,466 0.6484 -1.82%
2006-04-28 0 1.100 1.090 1.100 1.080 1.160 266,000 292,160 1.0983 0.656 0.650 0.656 0.644 0.692 446,032 0.6550 1.85%
2006-04-27 0 1.080 1.070 1.080 1.060 1.080 510,000 546,300 1.0712 0.644 0.638 0.644 0.632 0.644 855,174 0.6388 0.00%
2006-04-26 0 1.080 1.070 1.080 1.070 1.080 1,114,000 1,202,660 1.0796 0.644 0.638 0.644 0.638 0.644 1,867,968 0.6438 -0.92%
2006-04-25 0 1.090 1.070 1.090 1.030 1.130 982,000 1,055,100 1.0744 0.650 0.638 0.650 0.614 0.674 1,646,629 0.6408 -2.68%
2006-04-24 0 1.120 1.120 1.130 1.110 1.190 678,000 773,280 1.1405 0.668 0.668 0.674 0.662 0.710 1,136,878 0.6802 -5.88%
2006-04-21 0 1.190 1.180 1.190 1.090 1.200 2,528,000 2,957,200 1.1698 0.710 0.704 0.710 0.650 0.716 4,238,979 0.6976 8.18%
2006-04-20 0 1.100 1.100 1.120 1.040 1.110 3,064,000 3,322,720 1.0844 0.656 0.656 0.668 0.620 0.662 5,137,750 0.6467 3.77%
2006-04-19 0 1.060 1.040 1.070 1.040 1.110 4,466,000 4,743,140 1.0621 0.632 0.620 0.638 0.620 0.662 7,488,639 0.6334 1.92%
2006-04-18 0 1.040 1.010 1.040 1.000 1.040 1,944,000 1,988,720 1.0230 0.620 0.602 0.620 0.596 0.620 3,259,721 0.6101 4.00%
2006-04-13 0 1.000 0.990 1.000 0.970 1.000 3,532,000 3,496,560 0.9900 0.596 0.590 0.596 0.578 0.596 5,922,497 0.5904 6.38%
2006-04-12 0 0.940 0.940 0.980 0.930 0.950 778,000 729,260 0.9374 0.561 0.561 0.584 0.555 0.567 1,304,559 0.5590 2.17%
2006-04-11 0 0.920 0.910 0.920 0.900 0.920 260,000 239,040 0.9194 0.549 0.543 0.549 0.537 0.549 435,971 0.5483 0.00%
2006-04-10 0 0.920 0.910 0.920 0.900 0.920 876,000 797,440 0.9103 0.549 0.543 0.549 0.537 0.549 1,468,887 0.5429 -1.08%
2006-04-07 0 0.930 0.910 0.930 0.900 0.930 190,000 173,400 0.9126 0.555 0.543 0.555 0.537 0.555 318,594 0.5443 3.33%
2006-04-06 0 0.900 0.890 0.910 0.900 0.910 1,082,000 980,380 0.9061 0.537 0.531 0.543 0.537 0.543 1,814,310 0.5404 0.00%
2006-04-04 0 0.900 0.890 0.910 0.900 0.910 766,000 689,960 0.9007 0.537 0.531 0.543 0.537 0.543 1,284,437 0.5372 1.12%
2006-04-03 0 0.890 0.880 0.920 0.890 0.900 116,000 103,740 0.8943 0.531 0.525 0.549 0.531 0.537 194,510 0.5333 1.14%
2006-03-31 0 0.880 0.870 0.900 0.840 0.890 498,000 438,460 0.8804 0.525 0.519 0.537 0.501 0.531 835,052 0.5251 0.00%
2006-03-30 0 0.880 0.840 0.910 0.880 0.890 190,000 168,160 0.8851 0.525 0.501 0.543 0.525 0.531 318,594 0.5278 0.00%
2006-03-29 0 0.880 0.880 0.910 0.880 0.890 76,000 67,620 0.8897 0.525 0.525 0.543 0.525 0.531 127,438 0.5306 -4.35%
2006-03-28 0 0.920 0.870 0.920 0.890 0.920 52,000 47,460 0.9127 0.549 0.519 0.549 0.531 0.549 87,194 0.5443 3.37%
2006-03-27 0 0.890 0.860 0.900 0.870 0.890 234,000 205,300 0.8774 0.531 0.513 0.537 0.519 0.531 392,374 0.5232 0.00%
2006-03-24 0 0.890 0.880 0.900 0.870 0.890 22,000 19,540 0.8882 0.531 0.525 0.537 0.519 0.531 36,890 0.5297 -1.11%
2006-03-23 0 0.900 0.870 0.900 0.880 0.900 90,000 79,960 0.8884 0.537 0.519 0.537 0.525 0.537 150,913 0.5298 1.12%
2006-03-22 0 0.890 0.880 0.890 0.890 0.890 50,000 44,500 0.8900 0.531 0.525 0.531 0.531 0.531 83,841 0.5308 1.14%
2006-03-21 0 0.880 0.880 0.900 0.880 0.900 212,000 187,480 0.8843 0.525 0.525 0.537 0.525 0.537 355,484 0.5274 -3.30%
2006-03-20 0 0.910 0.890 0.930 0.910 0.910 20,000 18,200 0.9100 0.543 0.531 0.555 0.543 0.543 33,536 0.5427 0.00%
2006-03-17 0 0.910 0.880 0.910 0.910 0.910 174,000 158,340 0.9100 0.543 0.525 0.543 0.543 0.543 291,765 0.5427 2.25%
2006-03-16 0 0.890 0.880 0.950 0.880 0.950 88,000 78,580 0.8930 0.531 0.525 0.567 0.525 0.567 147,559 0.5325 1.14%
2006-03-15 0 0.880 0.870 0.900 0.880 0.900 100,000 89,000 0.8900 0.525 0.519 0.537 0.525 0.537 167,681 0.5308 0.00%
2006-03-14 0 0.880 0.880 0.900 0.880 0.880 26,000 22,880 0.8800 0.525 0.525 0.537 0.525 0.525 43,597 0.5248 0.00%
2006-03-13 0 0.880 0.850 0.910 0.880 0.890 142,000 125,080 0.8808 0.525 0.507 0.543 0.525 0.531 238,107 0.5253 -1.12%
2006-03-10 0 0.890 0.890 0.910 0.890 0.890 38,000 33,820 0.8900 0.531 0.531 0.543 0.531 0.531 63,719 0.5308 -2.20%
2006-03-09 0 0.910 0.900 0.910 0.900 0.910 510,000 463,740 0.9093 0.543 0.537 0.543 0.537 0.543 855,174 0.5423 3.41%
2006-03-08 0 0.880 0.880 0.920 0.880 0.890 130,000 115,400 0.8877 0.525 0.525 0.549 0.525 0.531 217,985 0.5294 -1.12%
2006-03-07 0 0.890 0.890 0.920 0.890 0.920 384,000 345,640 0.9001 0.531 0.531 0.549 0.531 0.549 643,896 0.5368 -1.11%
2006-03-06 0 0.900 0.880 0.910 0.870 0.910 400,000 359,140 0.8979 0.537 0.525 0.543 0.519 0.543 670,724 0.5355 -1.10%
2006-03-03 0 0.910 0.900 0.950 0.910 0.930 368,000 338,680 0.9203 0.543 0.537 0.567 0.543 0.555 617,067 0.5489 -4.21%
2006-03-02 0 0.950 0.950 0.960 0.930 0.960 562,000 531,020 0.9449 0.567 0.567 0.573 0.555 0.573 942,368 0.5635 -3.06%
2006-03-01 0 0.980 0.940 0.980 0.980 0.980 2,000 1,960 0.9800 0.584 0.561 0.584 0.584 0.584 3,354 0.5844 0.00%
2006-02-28 0 0.980 0.940 0.980 - - 0 0 - 0.584 0.561 0.584 - - 0 - 0.00%
2006-02-27 0 0.980 0.940 0.990 0.980 0.980 82,000 80,360 0.9800 0.584 0.561 0.590 0.584 0.584 137,499 0.5844 1.03%
2006-02-24 0 0.970 0.940 0.970 0.970 0.970 40,000 38,800 0.9700 0.578 0.561 0.578 0.578 0.578 67,072 0.5785 0.00%
2006-02-23 0 0.970 0.970 0.980 0.950 0.970 114,000 109,100 0.9570 0.578 0.578 0.584 0.567 0.578 191,156 0.5707 3.19%
2006-02-22 0 0.940 0.940 0.970 0.940 0.970 94,000 91,120 0.9694 0.561 0.561 0.578 0.561 0.578 157,620 0.5781 -2.08%
2006-02-21 0 0.960 0.950 0.990 - - 0 0 - 0.573 0.567 0.590 - - 0 - 0.00%
2006-02-20 0 0.960 0.950 0.970 0.950 0.970 144,000 137,880 0.9575 0.573 0.567 0.578 0.567 0.578 241,461 0.5710 0.00%
2006-02-17 0 0.960 0.940 0.960 0.960 0.960 36,000 34,560 0.9600 0.573 0.561 0.573 0.573 0.573 60,365 0.5725 0.00%
2006-02-16 0 0.960 0.960 0.980 0.960 0.960 34,000 32,700 0.9618 0.573 0.573 0.584 0.573 0.573 57,012 0.5736 -1.03%
2006-02-15 0 0.970 0.960 0.970 0.930 1.000 88,000 82,180 0.9339 0.578 0.573 0.578 0.555 0.596 147,559 0.5569 1.04%
2006-02-14 0 0.960 0.940 0.960 - - 0 0 - 0.573 0.561 0.573 - - 0 - 0.00%
2006-02-13 0 0.960 0.950 0.960 0.960 0.960 18,000 17,280 0.9600 0.573 0.567 0.573 0.573 0.573 30,183 0.5725 0.00%
2006-02-10 0 0.960 0.950 0.990 - - 0 0 - 0.573 0.567 0.590 - - 0 - 0.00%
2006-02-09 0 0.960 0.950 0.980 - - 0 0 - 0.573 0.567 0.584 - - 0 - 0.00%
2006-02-08 0 0.960 0.950 0.970 - - 0 0 - 0.573 0.567 0.578 - - 0 - 0.00%
2006-02-07 0 0.960 0.930 0.980 0.960 0.970 34,000 32,780 0.9641 0.573 0.555 0.584 0.573 0.578 57,012 0.5750 -1.03%
2006-02-06 0 0.970 0.960 0.970 0.980 0.980 44,000 43,060 0.9786 0.578 0.573 0.578 0.584 0.584 73,780 0.5836 2.11%
2006-02-03 0 0.950 0.940 0.950 0.950 0.950 14,000 13,300 0.9500 0.567 0.561 0.567 0.567 0.567 23,475 0.5666 -1.04%
2006-02-02 0 0.960 0.960 0.970 0.960 0.960 30,000 28,800 0.9600 0.573 0.573 0.578 0.573 0.573 50,304 0.5725 1.05%
2006-02-01 0 0.950 0.940 0.950 0.950 0.950 10,000 9,500 0.9500 0.567 0.561 0.567 0.567 0.567 16,768 0.5666 -2.06%
2006-01-27 0 0.970 0.970 0.990 0.930 0.970 136,000 129,180 0.9499 0.578 0.578 0.590 0.555 0.578 228,046 0.5665 2.11%
2006-01-26 0 0.950 0.920 0.950 0.930 0.950 48,000 45,300 0.9438 0.567 0.549 0.567 0.555 0.567 80,487 0.5628 1.06%
2006-01-25 0 0.940 0.900 0.940 0.930 0.940 26,000 24,240 0.9323 0.561 0.537 0.561 0.555 0.561 43,597 0.5560 2.17%
2006-01-24 0 0.920 0.910 0.940 - - 0 0 - 0.549 0.543 0.561 - - 0 - 0.00%
2006-01-23 0 0.920 0.910 0.940 0.920 0.920 32,000 29,440 0.9200 0.549 0.543 0.561 0.549 0.549 53,658 0.5487 -2.13%
2006-01-20 0 0.940 0.920 0.940 0.940 0.940 20,000 18,800 0.9400 0.561 0.549 0.561 0.561 0.561 33,536 0.5606 0.00%
2006-01-19 0 0.940 0.940 0.960 - - 0 0 - 0.561 0.561 0.573 - - 0 - 1.08%
2006-01-18 0 0.930 0.920 0.940 - - 0 0 - 0.555 0.549 0.561 - - 0 - 0.00%
2006-01-17 0 0.930 0.930 0.950 0.930 0.930 60,000 55,800 0.9300 0.555 0.555 0.567 0.555 0.555 100,609 0.5546 0.00%
2006-01-16 0 0.930 0.930 0.950 0.930 0.930 16,000 14,880 0.9300 0.555 0.555 0.567 0.555 0.555 26,829 0.5546 0.00%
2006-01-13 0 0.930 0.900 0.930 0.930 0.930 36,000 33,520 0.9311 0.555 0.537 0.555 0.555 0.555 60,365 0.5553 -1.06%
2006-01-12 0 0.940 0.930 0.960 0.940 0.940 70,000 65,800 0.9400 0.561 0.555 0.573 0.561 0.561 117,377 0.5606 0.00%
2006-01-11 0 0.940 0.930 0.940 0.940 0.940 90,000 84,600 0.9400 0.561 0.555 0.561 0.561 0.561 150,913 0.5606 1.08%
2006-01-10 0 0.930 0.930 0.940 0.930 0.940 26,000 24,280 0.9338 0.555 0.555 0.561 0.555 0.561 43,597 0.5569 1.09%
2006-01-09 0 0.920 0.920 0.940 - - 0 0 - 0.549 0.549 0.561 - - 0 - 0.00%
2006-01-06 0 0.920 0.920 0.930 - - 0 0 - 0.549 0.549 0.555 - - 0 - 1.10%
2006-01-05 0 0.910 0.910 0.940 - - 0 0 - 0.543 0.543 0.561 - - 0 - 0.00%
2006-01-04 0 0.910 0.910 0.940 0.910 0.910 10,000 9,100 0.9100 0.543 0.543 0.561 0.543 0.543 16,768 0.5427 0.00%
2006-01-03 0 0.910 0.910 0.940 0.910 0.910 162,500 147,850 0.9098 0.543 0.543 0.561 0.543 0.543 272,482 0.5426 0.00%
2005-12-30 0 0.910 0.910 0.990 - - 0 0 - 0.543 0.543 0.590 - - 0 - 0.00%
2005-12-29 0 0.910 0.910 0.980 0.910 0.910 2,000 1,820 0.9100 0.543 0.543 0.584 0.543 0.543 3,354 0.5427 -1.09%
2005-12-28 0 0.920 0.920 0.990 0.920 0.920 104,000 95,680 0.9200 0.549 0.549 0.590 0.549 0.549 174,388 0.5487 0.00%
2005-12-23 0 0.920 0.920 0.950 0.920 0.920 20,000 18,400 0.9200 0.549 0.549 0.567 0.549 0.549 33,536 0.5487 -1.08%
2005-12-22 0 0.930 0.910 0.940 0.930 0.930 4,000 3,720 0.9300 0.555 0.543 0.561 0.555 0.555 6,707 0.5546 -1.06%
2005-12-21 0 0.940 0.900 0.950 0.940 0.940 4,000 3,760 0.9400 0.561 0.537 0.567 0.561 0.561 6,707 0.5606 0.00%
2005-12-20 0 0.940 0.900 0.940 - - 0 0 - 0.561 0.537 0.561 - - 0 - 0.00%
2005-12-19 0 0.940 0.920 0.940 0.920 0.940 32,000 29,800 0.9313 0.561 0.549 0.561 0.549 0.561 53,658 0.5554 1.08%
2005-12-16 0 0.930 0.910 0.950 - - 0 0 - 0.555 0.543 0.567 - - 0 - 0.00%
2005-12-15 0 0.930 0.930 0.950 0.930 0.930 4,000 3,720 0.9300 0.555 0.555 0.567 0.555 0.555 6,707 0.5546 -1.06%
2005-12-14 0 0.940 0.920 0.950 - - 0 0 - 0.561 0.549 0.567 - - 0 - 0.00%
2005-12-13 0 0.940 0.920 0.960 0.940 0.940 44,000 41,360 0.9400 0.561 0.549 0.573 0.561 0.561 73,780 0.5606 0.00%
2005-12-12 0 0.940 0.920 0.940 - - 0 0 - 0.561 0.549 0.561 - - 0 - -1.05%
2005-12-09 0 0.950 0.920 0.960 0.950 0.950 20,000 19,000 0.9500 0.567 0.549 0.573 0.567 0.567 33,536 0.5666 3.26%
2005-12-08 0 0.920 0.920 0.970 0.920 0.920 34,000 31,280 0.9200 0.549 0.549 0.578 0.549 0.549 57,012 0.5487 -1.08%
2005-12-07 0 0.930 0.930 0.960 - - 0 0 - 0.555 0.555 0.573 - - 0 - 0.00%
2005-12-06 0 0.930 0.920 0.990 - - 0 0 - 0.555 0.549 0.590 - - 0 - 0.00%
2005-12-05 0 0.930 0.930 0.960 0.930 0.930 40,000 37,200 0.9300 0.555 0.555 0.573 0.555 0.555 67,072 0.5546 -1.06%
2005-12-02 0 0.940 0.940 0.960 - - 0 0 - 0.561 0.561 0.573 - - 0 - 1.08%
2005-12-01 0 0.930 0.920 0.950 - - 0 0 - 0.555 0.549 0.567 - - 0 - 0.00%
2005-11-30 0 0.930 0.930 0.960 0.920 0.920 4,000 3,680 0.9200 0.555 0.555 0.573 0.549 0.549 6,707 0.5487 -1.06%
2005-11-29 0 0.940 0.920 0.960 0.920 0.940 70,000 64,720 0.9246 0.561 0.549 0.573 0.549 0.561 117,377 0.5514 2.17%
2005-11-28 0 0.920 0.920 0.940 - - 0 0 - 0.549 0.549 0.561 - - 0 - 0.00%
2005-11-25 0 0.920 0.920 0.950 0.920 0.920 4,000 3,680 0.9200 0.549 0.549 0.567 0.549 0.549 6,707 0.5487 -4.17%
2005-11-24 0 0.960 0.930 0.970 0.930 0.960 38,000 35,620 0.9374 0.573 0.555 0.578 0.555 0.573 63,719 0.5590 3.23%
2005-11-23 0 0.930 0.930 0.950 0.920 0.920 4,000 3,680 0.9200 0.555 0.555 0.567 0.549 0.549 6,707 0.5487 1.09%
2005-11-22 0 0.920 0.920 0.970 0.920 0.920 4,000 3,680 0.9200 0.549 0.549 0.578 0.549 0.549 6,707 0.5487 -1.08%
2005-11-21 0 0.930 0.930 0.970 0.930 0.930 8,000 7,440 0.9300 0.555 0.555 0.578 0.555 0.555 13,414 0.5546 2.20%
2005-11-18 0 0.910 0.910 0.960 0.910 0.910 10,000 9,100 0.9100 0.543 0.543 0.573 0.543 0.543 16,768 0.5427 0.00%
2005-11-17 0 0.910 0.910 0.960 0.910 0.910 6,000 5,460 0.9100 0.543 0.543 0.573 0.543 0.543 10,061 0.5427 0.00%
2005-11-16 0 0.910 0.910 0.950 0.910 0.910 10,000 9,100 0.9100 0.543 0.543 0.567 0.543 0.543 16,768 0.5427 0.00%
2005-11-15 0 0.910 0.900 0.930 0.910 0.930 12,000 10,960 0.9133 0.543 0.537 0.555 0.543 0.555 20,122 0.5447 -2.15%
2005-11-14 0 0.930 0.900 0.930 - - 0 0 - 0.555 0.537 0.555 - - 0 - -2.11%
2005-11-11 0 0.950 0.930 0.950 0.960 0.960 30,000 28,800 0.9600 0.567 0.555 0.567 0.573 0.573 50,304 0.5725 0.00%
2005-11-10 0 0.950 0.950 0.960 0.950 0.950 2,000 1,900 0.9500 0.567 0.567 0.573 0.567 0.567 3,354 0.5666 0.00%
2005-11-09 0 0.950 0.930 0.950 0.950 0.950 10,000 9,500 0.9500 0.567 0.555 0.567 0.567 0.567 16,768 0.5666 1.06%
2005-11-08 0 0.940 0.900 0.940 - - 0 0 - 0.561 0.537 0.561 - - 0 - 0.00%
2005-11-07 0 0.940 0.920 0.940 0.940 0.940 6,000 5,640 0.9400 0.561 0.549 0.561 0.561 0.561 10,061 0.5606 0.00%
2005-11-04 0 0.940 0.910 0.960 - - 0 0 - 0.561 0.543 0.573 - - 0 - 0.00%
2005-11-03 0 0.940 0.900 0.960 0.940 0.940 10,000 9,400 0.9400 0.561 0.537 0.573 0.561 0.561 16,768 0.5606 -1.05%
2005-11-02 0 0.950 0.900 0.960 0.950 0.950 14,000 13,300 0.9500 0.567 0.537 0.573 0.567 0.567 23,475 0.5666 0.00%
2005-11-01 0 0.950 0.900 0.950 0.950 0.950 6,000 5,700 0.9500 0.567 0.537 0.567 0.567 0.567 10,061 0.5666 5.56%
2005-10-31 0 0.900 0.900 0.950 - - 0 0 - 0.537 0.537 0.567 - - 0 - 1.12%
2005-10-28 0 0.890 0.880 0.900 0.890 0.890 2,000 1,780 0.8900 0.531 0.525 0.537 0.531 0.531 3,354 0.5308 1.14%
2005-10-27 0 0.880 0.830 0.950 - - 0 0 - 0.525 0.495 0.567 - - 0 - 0.00%
2005-10-26 0 0.880 0.880 0.950 0.870 0.870 4,000 3,480 0.8700 0.525 0.525 0.567 0.519 0.519 6,707 0.5188 -5.38%
2005-10-25 0 0.930 0.860 0.950 0.930 0.940 32,000 30,060 0.9394 0.555 0.513 0.567 0.555 0.561 53,658 0.5602 -1.06%
2005-10-24 0 0.940 0.920 0.950 - - 0 0 - 0.561 0.549 0.567 - - 0 - 0.00%
2005-10-21 0 0.940 0.910 0.940 - - 12,000 10,920 0.9100 0.561 0.543 0.561 - - 20,122 0.5427 0.00%
2005-10-20 0 0.940 0.860 0.940 - - 0 0 - 0.561 0.513 0.561 - - 0 - 0.00%
2005-10-19 0 0.940 0.880 0.940 - - 0 0 - 0.561 0.525 0.561 - - 0 - 0.00%
2005-10-18 0 0.940 0.910 0.940 - - 0 0 - 0.561 0.543 0.561 - - 0 - 0.00%
2005-10-17 0 0.940 0.910 0.940 - - 4,000 3,760 0.9400 0.561 0.543 0.561 - - 6,707 0.5606 0.00%
2005-10-14 0 0.940 0.940 0.950 0.940 0.950 58,000 55,020 0.9486 0.561 0.561 0.567 0.561 0.567 97,255 0.5657 -1.05%
2005-10-13 0 0.950 0.950 0.990 0.950 0.950 32,000 30,400 0.9500 0.567 0.567 0.590 0.567 0.567 53,658 0.5666 0.00%
2005-10-12 0 0.950 0.950 1.000 0.950 0.950 24,000 22,800 0.9500 0.567 0.567 0.596 0.567 0.567 40,243 0.5666 0.00%
2005-10-10 0 0.950 0.950 1.000 0.950 0.960 102,000 97,740 0.9582 0.567 0.567 0.596 0.567 0.573 171,035 0.5715 -5.00%
2005-10-07 0 1.000 0.940 1.000 0.930 1.020 194,000 185,320 0.9553 0.596 0.561 0.596 0.555 0.608 325,301 0.5697 7.53%
2005-10-06 0 0.930 0.910 0.930 0.930 0.970 82,000 77,160 0.9410 0.555 0.543 0.555 0.555 0.578 137,499 0.5612 -2.11%
2005-10-05 0 1.050 1.030 1.050 1.030 1.060 226,000 237,500 1.0509 0.567 0.556 0.567 0.556 0.572 418,850 0.5670 0.00%
2005-10-04 0 1.050 1.040 1.060 1.040 1.060 168,000 175,880 1.0469 0.567 0.561 0.572 0.561 0.572 311,357 0.5649 0.96%
2005-10-03 0 1.040 1.020 1.040 1.040 1.040 10,000 10,280 1.0280 0.561 0.550 0.561 0.561 0.561 18,533 0.5547 1.96%
2005-09-30 0 1.020 1.010 1.050 1.010 1.050 306,000 312,320 1.0207 0.550 0.545 0.567 0.545 0.567 567,115 0.5507 -1.92%
2005-09-29 0 1.040 1.020 1.040 1.010 1.050 304,000 308,280 1.0141 0.561 0.550 0.561 0.545 0.567 563,409 0.5472 4.00%
2005-09-28 0 1.000 0.990 1.000 1.000 1.020 496,000 501,920 1.0119 0.540 0.534 0.540 0.540 0.550 919,246 0.5460 -1.96%
2005-09-27 0 1.020 1.000 1.020 1.030 1.060 900,000 936,000 1.0400 0.550 0.540 0.550 0.556 0.572 1,667,986 0.5612 -1.92%
2005-09-26 0 1.040 1.030 1.040 1.040 1.060 76,000 79,560 1.0468 0.561 0.556 0.561 0.561 0.572 140,852 0.5648 -1.89%
2005-09-23 0 1.060 1.060 1.070 1.010 1.070 374,000 385,360 1.0304 0.572 0.572 0.577 0.545 0.577 693,141 0.5560 -1.85%
2005-09-22 0 1.080 1.070 1.090 1.000 1.090 644,000 669,820 1.0401 0.583 0.577 0.588 0.540 0.588 1,193,537 0.5612 11.34%
2005-09-21 0 0.970 0.910 0.970 0.970 0.970 2,000 1,940 0.9700 0.523 0.491 0.523 0.523 0.523 3,707 0.5234 3.19%
2005-09-20 0 0.940 0.920 0.970 0.940 0.950 42,000 39,500 0.9405 0.507 0.496 0.523 0.507 0.513 77,839 0.5075 0.00%
2005-09-16 0 0.940 0.940 0.950 0.940 0.940 22,000 20,680 0.9400 0.507 0.507 0.513 0.507 0.507 40,773 0.5072 1.08%
2005-09-15 0 0.930 0.920 0.980 0.930 0.980 144,000 135,460 0.9407 0.502 0.496 0.529 0.502 0.529 266,878 0.5076 -5.10%
2005-09-14 0 0.980 0.950 0.980 0.940 0.980 68,000 65,100 0.9574 0.529 0.513 0.529 0.507 0.529 126,026 0.5166 4.26%
2005-09-13 0 0.940 0.940 0.960 0.940 0.940 150,000 141,000 0.9400 0.507 0.507 0.518 0.507 0.507 277,998 0.5072 0.00%
2005-09-12 0 0.940 0.940 0.950 - - 0 0 - 0.507 0.507 0.513 - - 0 - 0.00%
2005-09-09 0 0.940 0.910 0.940 - - 0 0 - 0.507 0.491 0.507 - - 0 - 0.00%
2005-09-08 0 0.940 0.900 0.960 0.940 0.940 12,000 11,280 0.9400 0.507 0.486 0.518 0.507 0.507 22,240 0.5072 0.00%
2005-09-07 0 0.940 0.900 0.940 0.940 0.960 6,000 5,680 0.9467 0.507 0.486 0.507 0.507 0.518 11,120 0.5108 -2.08%
2005-09-06 0 0.960 0.940 0.960 0.960 0.960 2,000 1,920 0.9600 0.518 0.507 0.518 0.518 0.518 3,707 0.5180 2.13%
2005-09-05 0 0.940 0.900 0.950 0.940 0.940 6,000 5,640 0.9400 0.507 0.486 0.513 0.507 0.507 11,120 0.5072 0.00%
2005-09-02 0 0.940 0.860 0.940 0.940 0.940 4,000 3,760 0.9400 0.507 0.464 0.507 0.507 0.507 7,413 0.5072 4.44%
2005-09-01 0 0.900 0.850 0.900 0.900 0.900 2,000 1,800 0.9000 0.486 0.459 0.486 0.486 0.486 3,707 0.4856 5.88%
2005-08-31 0 0.850 0.840 0.880 0.850 0.880 22,000 18,760 0.8527 0.459 0.453 0.475 0.459 0.475 40,773 0.4601 1.19%
2005-08-30 0 0.840 0.840 0.880 - - 0 0 - 0.453 0.453 0.475 - - 0 - 0.00%
2005-08-29 0 0.840 0.840 0.880 0.830 0.840 18,000 15,040 0.8356 0.453 0.453 0.475 0.448 0.453 33,360 0.4508 1.20%
2005-08-26 0 0.830 0.830 0.870 0.830 0.880 260,000 224,400 0.8631 0.448 0.448 0.469 0.448 0.475 481,863 0.4657 0.00%
2005-08-25 0 0.830 0.810 0.960 0.830 0.850 260,000 217,500 0.8365 0.448 0.437 0.518 0.448 0.459 481,863 0.4514 0.00%
2005-08-24 0 0.830 0.830 0.950 0.830 0.960 178,000 155,880 0.8757 0.448 0.448 0.513 0.448 0.518 329,891 0.4725 -11.70%
2005-08-23 0 0.940 0.940 0.960 0.940 0.940 58,000 54,520 0.9400 0.507 0.507 0.518 0.507 0.507 107,492 0.5072 0.00%
2005-08-22 0 0.940 0.900 1.000 - - 0 0 - 0.507 0.486 0.540 - - 0 - 0.00%
2005-08-19 0 0.940 0.900 0.960 - - 0 0 - 0.507 0.486 0.518 - - 0 - 0.00%
2005-08-18 0 0.940 0.880 0.960 - - 0 0 - 0.507 0.475 0.518 - - 0 - 0.00%
2005-08-17 0 0.940 0.900 0.940 0.940 0.940 42,000 39,480 0.9400 0.507 0.486 0.507 0.507 0.507 77,839 0.5072 -2.08%
2005-08-16 0 0.960 0.920 0.970 - - 0 0 - 0.518 0.496 0.523 - - 0 - 0.00%
2005-08-15 0 0.960 0.910 0.970 - - 0 0 - 0.518 0.491 0.523 - - 0 - 0.00%
2005-08-12 0 0.960 0.890 1.000 - - 0 0 - 0.518 0.480 0.540 - - 0 - 0.00%
2005-08-11 0 0.960 0.950 1.000 - - 0 0 - 0.518 0.513 0.540 - - 0 - 0.00%
2005-08-10 0 0.960 0.910 1.000 - - 0 0 - 0.518 0.491 0.540 - - 0 - 0.00%
2005-08-09 0 0.960 0.900 0.960 0.900 0.960 22,000 20,100 0.9136 0.518 0.486 0.518 0.486 0.518 40,773 0.4930 6.67%
2005-08-08 0 0.900 0.880 0.980 - - 0 0 - 0.486 0.475 0.529 - - 0 - 0.00%
2005-08-05 0 0.900 0.900 0.990 - - 0 0 - 0.486 0.486 0.534 - - 0 - 0.00%
2005-08-04 0 0.900 0.880 0.990 - - 0 0 - 0.486 0.475 0.534 - - 0 - 0.00%
2005-08-03 0 0.900 0.900 0.990 0.900 0.900 20,000 18,000 0.9000 0.486 0.486 0.534 0.486 0.486 37,066 0.4856 -5.26%
2005-08-02 0 0.950 0.840 1.000 - - 0 0 - 0.513 0.453 0.540 - - 0 - 0.00%
2005-08-01 0 0.950 0.910 1.000 - - 0 0 - 0.513 0.491 0.540 - - 0 - 0.00%
2005-07-29 0 0.950 0.880 1.000 - - 0 0 - 0.513 0.475 0.540 - - 0 - 0.00%
2005-07-28 0 0.950 0.890 1.000 - - 0 0 - 0.513 0.480 0.540 - - 0 - 0.00%
2005-07-27 0 0.950 0.880 1.000 - - 0 0 - 0.513 0.475 0.540 - - 0 - 0.00%
2005-07-26 0 0.950 0.850 1.000 - - 0 0 - 0.513 0.459 0.540 - - 0 - 0.00%
2005-07-25 0 0.950 0.950 1.000 0.950 0.950 4,000 3,800 0.9500 0.513 0.513 0.540 0.513 0.513 7,413 0.5126 0.00%
2005-07-22 0 0.950 0.880 1.000 0.950 0.950 30,000 28,500 0.9500 0.513 0.475 0.540 0.513 0.513 55,600 0.5126 0.00%
2005-07-21 0 0.950 0.880 1.000 - - 0 0 - 0.513 0.475 0.540 - - 0 - 0.00%
2005-07-20 0 0.950 0.830 1.000 0.950 0.950 100,000 95,000 0.9500 0.513 0.448 0.540 0.513 0.513 185,332 0.5126 -5.00%
2005-07-19 0 1.000 0.990 1.000 0.960 1.000 78,000 76,520 0.9810 0.540 0.534 0.540 0.518 0.540 144,559 0.5293 5.26%
2005-07-18 0 0.950 0.950 0.960 - - 0 0 - 0.513 0.513 0.518 - - 0 - 0.00%
2005-07-15 0 0.950 0.950 0.960 0.930 0.930 10,000 9,300 0.9300 0.513 0.513 0.518 0.502 0.502 18,533 0.5018 3.26%
2005-07-14 0 0.920 0.820 0.950 - - 0 0 - 0.496 0.442 0.513 - - 0 - 0.00%
2005-07-13 0 0.920 0.920 0.950 - - 0 0 - 0.496 0.496 0.513 - - 0 - 0.00%
2005-07-12 0 0.920 0.850 1.000 0.920 0.920 2,000 1,840 0.9200 0.496 0.459 0.540 0.496 0.496 3,707 0.4964 0.00%
2005-07-11 0 0.920 0.920 1.000 - - 0 0 - 0.496 0.496 0.540 - - 0 - 0.00%
2005-07-08 0 0.920 0.850 0.980 - - 0 0 - 0.496 0.459 0.529 - - 0 - 0.00%
2005-07-07 0 0.920 0.910 0.950 - - 0 0 - 0.496 0.491 0.513 - - 0 - 0.00%
2005-07-06 0 0.920 0.920 0.940 - - 0 0 - 0.496 0.496 0.507 - - 0 - 0.00%
2005-07-05 0 0.920 0.820 0.920 0.920 0.920 2,000 1,840 0.9200 0.496 0.442 0.496 0.496 0.496 3,707 0.4964 1.10%
2005-07-04 0 0.910 0.900 0.910 0.850 0.910 112,000 100,800 0.9000 0.491 0.486 0.491 0.459 0.491 207,572 0.4856 9.64%
2005-06-30 0 0.830 0.820 0.910 - - 0 0 - 0.448 0.442 0.491 - - 0 - 0.00%
2005-06-29 0 0.830 0.830 0.900 - - 0 0 - 0.448 0.448 0.486 - - 0 - 0.00%
2005-06-28 0 0.830 0.830 0.880 0.820 0.820 118,000 96,760 0.8200 0.448 0.448 0.475 0.442 0.442 218,691 0.4424 -2.35%
2005-06-27 0 0.850 0.850 0.880 0.810 0.850 38,000 32,060 0.8437 0.459 0.459 0.475 0.437 0.459 70,426 0.4552 4.94%
2005-06-24 0 0.810 0.810 0.850 0.800 0.810 62,000 49,820 0.8035 0.437 0.437 0.459 0.432 0.437 114,906 0.4336 0.00%
2005-06-23 0 0.810 0.810 0.920 0.800 0.880 576,000 483,300 0.8391 0.437 0.437 0.496 0.432 0.475 1,067,511 0.4527 -7.95%
2005-06-22 0 0.880 0.880 0.910 0.880 0.880 10,000 8,800 0.8800 0.475 0.475 0.491 0.475 0.475 18,533 0.4748 -4.35%
2005-06-21 0 0.920 0.820 0.920 - - 0 0 - 0.496 0.442 0.496 - - 0 - 0.00%
2005-06-20 0 0.920 - 0.950 - - 0 0 - 0.496 - 0.513 - - 0 - 0.00%
2005-06-17 0 0.920 0.920 0.950 0.920 0.920 84,000 77,280 0.9200 0.496 0.496 0.513 0.496 0.496 155,679 0.4964 -3.16%
2005-06-16 0 0.950 0.900 0.980 - - 0 0 - 0.513 0.486 0.529 - - 0 - 0.00%
2005-06-15 0 0.950 0.900 0.950 - - 0 0 - 0.513 0.486 0.513 - - 0 - 0.00%
2005-06-14 0 0.950 0.880 0.950 - - 0 0 - 0.513 0.475 0.513 - - 0 - 0.00%
2005-06-13 0 0.950 0.900 0.950 - - 0 0 - 0.513 0.486 0.513 - - 0 - 0.00%
2005-06-10 0 0.950 0.910 0.950 0.950 0.950 8,000 7,400 0.9250 0.513 0.491 0.513 0.513 0.513 14,827 0.4991 5.56%
2005-06-09 0 0.900 0.900 1.000 0.900 0.900 10,000 9,000 0.9000 0.486 0.486 0.540 0.486 0.486 18,533 0.4856 -5.26%
2005-06-08 0 0.950 - 0.950 - - 0 0 - 0.513 - 0.513 - - 0 - -4.04%
2005-06-07 0 0.990 0.920 1.000 - - 0 0 - 0.534 0.496 0.540 - - 0 - 0.00%
2005-06-06 0 0.990 0.840 0.990 - - 0 0 - 0.534 0.453 0.534 - - 0 - -1.00%
2005-06-03 0 1.000 0.850 1.000 - - 0 0 - 0.540 0.459 0.540 - - 0 - -0.99%
2005-06-02 0 1.010 0.800 1.010 - - 0 0 - 0.545 0.432 0.545 - - 0 - 0.00%
2005-06-01 0 1.010 0.820 1.010 - - 0 0 - 0.545 0.442 0.545 - - 0 - 0.00%
2005-05-31 0 1.010 - 1.040 - - 0 0 - 0.545 - 0.561 - - 0 - 0.00%
2005-05-30 0 1.010 1.010 1.050 1.010 1.010 6,000 6,060 1.0100 0.545 0.545 0.567 0.545 0.545 11,120 0.5450 0.00%
2005-05-27 0 1.010 0.850 1.020 - - 0 0 - 0.545 0.459 0.550 - - 0 - 0.00%
2005-05-26 0 1.010 - 1.050 - - 0 0 - 0.545 - 0.567 - - 0 - 0.00%
2005-05-25 0 1.010 1.010 1.070 1.010 1.010 16,000 16,160 1.0100 0.545 0.545 0.577 0.545 0.545 29,653 0.5450 0.00%
2005-05-24 0 1.010 1.010 1.050 1.010 1.050 140,000 145,400 1.0386 0.545 0.545 0.567 0.545 0.567 259,464 0.5604 1.00%
2005-05-23 0 1.100 - 1.100 1.100 1.100 8,000 8,800 1.1000 0.540 - 0.540 0.540 0.540 16,309 0.5396 0.00%
2005-05-20 0 1.100 1.090 1.100 1.100 1.100 54,000 59,600 1.1037 0.540 0.535 0.540 0.540 0.540 110,087 0.5414 0.00%
2005-05-19 0 1.100 1.100 1.120 - - 6,000 6,660 1.1100 0.540 0.540 0.549 - - 12,232 0.5445 0.00%
2005-05-18 0 1.100 1.100 1.140 1.100 1.100 82,000 90,200 1.1000 0.540 0.540 0.559 0.540 0.540 167,169 0.5396 0.00%
2005-05-17 0 1.100 1.000 1.100 - - 2,000 2,220 1.1100 0.540 0.491 0.540 - - 4,077 0.5445 0.00%
2005-05-13 0 1.100 1.060 1.100 1.100 1.100 6,000 6,600 1.1000 0.540 0.520 0.540 0.540 0.540 12,232 0.5396 0.00%
2005-05-12 0 1.100 1.080 1.100 1.100 1.100 14,000 15,400 1.1000 0.540 0.530 0.540 0.540 0.540 28,541 0.5396 0.00%
2005-05-11 0 1.100 1.090 1.100 1.090 1.100 114,000 125,160 1.0979 0.540 0.535 0.540 0.535 0.540 232,406 0.5385 0.92%
2005-05-10 0 1.090 1.080 1.100 1.090 1.090 60,000 65,400 1.0900 0.535 0.530 0.540 0.535 0.535 122,319 0.5347 0.00%
2005-05-09 0 1.090 1.070 1.090 1.070 1.100 108,000 116,780 1.0813 0.535 0.525 0.535 0.525 0.540 220,174 0.5304 2.83%
2005-05-06 0 1.060 1.050 1.060 - - 0 0 - 0.520 0.515 0.520 - - 0 - 0.00%
2005-05-05 0 1.060 1.050 1.090 - - 0 0 - 0.520 0.515 0.535 - - 0 - 0.00%
2005-05-04 0 1.060 1.060 1.070 - - 0 0 - 0.520 0.520 0.525 - - 0 - 0.95%
2005-05-03 0 1.050 1.030 1.050 1.060 1.060 70,000 74,200 1.0600 0.515 0.505 0.515 0.520 0.520 142,705 0.5200 0.00%
2005-04-29 0 1.050 1.020 1.060 - - 2,000 2,120 1.0600 0.515 0.500 0.520 - - 4,077 0.5200 0.00%
2005-04-28 0 1.050 1.020 1.050 - - 0 0 - 0.515 0.500 0.515 - - 0 - 0.00%
2005-04-27 0 1.050 1.030 1.050 - - 0 0 - 0.515 0.505 0.515 - - 0 - 0.00%
2005-04-26 0 1.050 1.020 1.060 1.030 1.050 30,000 31,300 1.0433 0.515 0.500 0.520 0.505 0.515 61,159 0.5118 0.96%
2005-04-25 0 1.040 1.030 1.060 1.040 1.060 78,000 82,140 1.0531 0.510 0.505 0.520 0.510 0.520 159,015 0.5166 -0.95%
2005-04-22 0 1.050 1.010 1.050 1.030 1.050 28,000 29,200 1.0429 0.515 0.495 0.515 0.505 0.515 57,082 0.5115 1.94%
2005-04-21 0 1.030 1.030 1.060 1.030 1.030 22,000 22,660 1.0300 0.505 0.505 0.520 0.505 0.505 44,850 0.5052 -1.90%
2005-04-20 0 1.050 1.050 1.070 1.040 1.050 78,000 81,800 1.0487 0.515 0.515 0.525 0.510 0.515 159,015 0.5144 -2.78%
2005-04-19 0 1.080 1.050 1.080 1.050 1.080 98,000 103,920 1.0604 0.530 0.515 0.530 0.515 0.530 199,788 0.5202 2.86%
2005-04-18 0 1.050 1.000 1.050 1.060 1.060 36,000 38,160 1.0600 0.515 0.491 0.515 0.520 0.520 73,391 0.5200 0.00%
2005-04-15 0 1.050 1.010 1.050 1.010 1.050 170,000 176,580 1.0387 0.515 0.495 0.515 0.495 0.515 346,570 0.5095 2.94%
2005-04-14 0 1.020 1.010 1.050 1.000 1.050 80,000 81,020 1.0128 0.500 0.495 0.515 0.491 0.515 163,092 0.4968 0.99%
2005-04-13 0 1.010 1.010 1.030 0.990 1.000 116,000 115,740 0.9978 0.495 0.495 0.505 0.486 0.491 236,483 0.4894 2.02%
2005-04-12 0 0.990 0.980 1.000 0.990 1.010 156,000 154,920 0.9931 0.486 0.481 0.491 0.486 0.495 318,029 0.4871 -4.81%
2005-04-11 0 1.040 1.030 1.040 0.920 1.050 810,000 798,540 0.9859 0.510 0.505 0.510 0.451 0.515 1,651,306 0.4836 20.93%
2005-04-08 0 0.860 0.860 0.970 0.860 0.910 170,000 149,300 0.8782 0.422 0.422 0.476 0.422 0.446 346,570 0.4308 4.88%
2005-04-07 0 0.820 0.780 0.860 - - 0 0 - 0.402 0.383 0.422 - - 0 - 0.00%
2005-04-06 0 0.820 0.800 0.820 0.820 0.820 50,000 41,000 0.8200 0.402 0.392 0.402 0.402 0.402 101,932 0.4022 0.00%
2005-04-04 0 0.820 0.800 - - - 0 0 - 0.402 0.392 - - - 0 - 0.00%
2005-04-01 0 0.820 0.780 - - - 0 0 - 0.402 0.383 - - - 0 - 0.00%
2005-03-31 0 0.820 0.780 0.860 - - 0 0 - 0.402 0.383 0.422 - - 0 - 0.00%
2005-03-30 0 0.820 0.780 0.860 - - 0 0 - 0.402 0.383 0.422 - - 0 - 0.00%
2005-03-29 0 0.820 0.760 - - - 0 0 - 0.402 0.373 - - - 0 - 0.00%
2005-03-24 0 0.820 0.780 - - - 0 0 - 0.402 0.383 - - - 0 - 0.00%
2005-03-23 0 0.820 0.780 - - - 0 0 - 0.402 0.383 - - - 0 - 0.00%
2005-03-22 0 0.820 0.800 0.860 - - 0 0 - 0.402 0.392 0.422 - - 0 - 0.00%
2005-03-21 0 0.820 0.820 0.830 0.780 0.780 10,000 7,800 0.7800 0.402 0.402 0.407 0.383 0.383 20,386 0.3826 -3.53%
2005-03-18 0 0.850 0.780 0.850 - - 0 0 - 0.417 0.383 0.417 - - 0 - -1.16%
2005-03-17 0 0.860 0.770 - - - 0 0 - 0.422 0.378 - - - 0 - 0.00%
2005-03-16 0 0.860 0.780 0.860 - - 0 0 - 0.422 0.383 0.422 - - 0 - 0.00%
2005-03-15 0 0.860 0.770 0.870 - - 0 0 - 0.422 0.378 0.427 - - 0 - 0.00%
2005-03-14 0 0.860 0.770 - - - 0 0 - 0.422 0.378 - - - 0 - 0.00%
2005-03-11 0 0.860 0.800 0.880 - - 0 0 - 0.422 0.392 0.432 - - 0 - 0.00%
2005-03-10 0 0.860 0.780 0.880 - - 0 0 - 0.422 0.383 0.432 - - 0 - 0.00%
2005-03-09 0 0.860 0.780 - - - 0 0 - 0.422 0.383 - - - 0 - 0.00%
2005-03-08 0 0.860 0.780 - - - 0 0 - 0.422 0.383 - - - 0 - 0.00%
2005-03-07 0 0.860 0.780 - - - 0 0 - 0.422 0.383 - - - 0 - 0.00%
2005-03-04 0 0.860 0.780 - - - 0 0 - 0.422 0.383 - - - 0 - 0.00%
2005-03-03 0 0.860 0.770 - - - 0 0 - 0.422 0.378 - - - 0 - 0.00%
2005-03-02 0 0.860 0.860 - 0.810 0.810 61,211 52,184 0.8525 0.422 0.422 - 0.397 0.397 124,788 0.4182 7.50%
2005-03-01 0 0.800 0.770 0.860 - - 0 0 - 0.392 0.378 0.422 - - 0 - 0.00%
2005-02-28 0 0.800 0.780 0.830 - - 0 0 - 0.392 0.383 0.407 - - 0 - 0.00%
2005-02-25 0 0.800 0.780 0.820 - - 0 0 - 0.392 0.383 0.402 - - 0 - 0.00%
2005-02-24 0 0.800 0.770 0.820 0.790 0.800 180,000 143,800 0.7989 0.392 0.378 0.402 0.388 0.392 366,957 0.3919 2.56%
2005-02-23 0 0.780 0.760 0.810 - - 0 0 - 0.383 0.373 0.397 - - 0 - 0.00%
2005-02-22 0 0.780 0.770 0.810 - - 0 0 - 0.383 0.378 0.397 - - 0 - 0.00%
2005-02-21 0 0.780 0.750 0.830 - - 0 0 - 0.383 0.368 0.407 - - 0 - 0.00%
2005-02-18 0 0.780 0.770 0.780 - - 0 0 - 0.383 0.378 0.383 - - 0 - 0.00%
2005-02-17 0 0.780 0.780 0.820 - - 0 0 - 0.383 0.383 0.402 - - 0 - 0.00%
2005-02-16 0 0.780 0.780 0.820 - - 0 0 - 0.383 0.383 0.402 - - 0 - 0.00%
2005-02-15 0 0.780 0.750 0.780 - - 0 0 - 0.383 0.368 0.383 - - 0 - 0.00%
2005-02-14 0 0.780 0.780 0.820 - - 0 0 - 0.383 0.383 0.402 - - 0 - 1.30%
2005-02-08 0 0.770 0.760 0.820 - - 0 0 - 0.378 0.373 0.402 - - 0 - 0.00%
2005-02-07 0 0.770 0.760 0.820 - - 0 0 - 0.378 0.373 0.402 - - 0 - 0.00%
2005-02-04 0 0.770 0.770 0.810 0.770 0.770 12,000 9,240 0.7700 0.378 0.378 0.397 0.378 0.378 24,464 0.3777 -1.28%
2005-02-03 0 0.780 0.760 0.790 0.780 0.780 28,000 21,840 0.7800 0.383 0.373 0.388 0.383 0.383 57,082 0.3826 1.30%
2005-02-02 0 0.770 0.770 0.790 - - 0 0 - 0.378 0.378 0.388 - - 0 - 0.00%
2005-02-01 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.378 0.378 0.392 0.378 0.378 40,773 0.3777 0.00%
2005-01-31 0 0.770 0.770 0.800 0.770 0.770 42,000 32,340 0.7700 0.378 0.378 0.392 0.378 0.378 85,623 0.3777 1.32%
2005-01-28 0 0.760 0.760 0.820 - - 0 0 - 0.373 0.373 0.402 - - 0 - 0.00%
2005-01-27 0 0.760 0.760 0.820 - - 0 0 - 0.373 0.373 0.402 - - 0 - 1.33%
2005-01-26 0 0.750 0.750 0.820 - - 0 0 - 0.368 0.368 0.402 - - 0 - 0.00%
2005-01-25 0 0.750 0.740 0.820 - - 0 0 - 0.368 0.363 0.402 - - 0 - 0.00%
2005-01-24 0 0.750 0.750 - 0.720 0.720 10,000 7,200 0.7200 0.368 0.368 - 0.353 0.353 20,386 0.3532 0.00%
2005-01-21 0 0.750 0.750 0.830 0.750 0.760 50,000 37,800 0.7560 0.368 0.368 0.407 0.368 0.373 101,932 0.3708 -1.32%
2005-01-20 0 0.760 0.760 0.800 0.760 0.760 10,000 7,600 0.7600 0.373 0.373 0.392 0.373 0.373 20,386 0.3728 -5.00%
2005-01-19 0 0.800 0.770 0.800 0.820 0.820 50,000 41,000 0.8200 0.392 0.378 0.392 0.402 0.402 101,932 0.4022 3.90%
2005-01-18 0 0.770 0.770 0.790 - - 0 0 - 0.378 0.378 0.388 - - 0 - 2.67%
2005-01-17 0 0.750 0.750 - 0.750 0.750 30,000 22,500 0.7500 0.368 0.368 - 0.368 0.368 61,159 0.3679 1.35%
2005-01-14 0 0.740 0.740 0.820 0.740 0.740 100,000 74,000 0.7400 0.363 0.363 0.402 0.363 0.363 203,865 0.3630 0.00%
2005-01-13 0 0.740 0.740 0.820 0.740 0.740 100,000 74,000 0.7400 0.363 0.363 0.402 0.363 0.363 203,865 0.3630 0.00%
2005-01-12 0 0.740 0.740 0.750 0.740 0.740 200,000 148,000 0.7400 0.363 0.363 0.368 0.363 0.363 407,730 0.3630 -2.63%
2005-01-11 0 0.760 0.740 0.820 - - 0 0 - 0.373 0.363 0.402 - - 0 - 0.00%
2005-01-10 0 0.760 0.740 0.760 0.760 0.760 4,000 3,040 0.7600 0.373 0.363 0.373 0.373 0.373 8,155 0.3728 4.11%
2005-01-07 0 0.730 0.730 0.760 0.720 0.730 120,000 87,500 0.7292 0.358 0.358 0.373 0.353 0.358 244,638 0.3577 -1.35%
2005-01-06 0 0.740 0.740 - - - 0 0 - 0.363 0.363 - - - 0 - 0.00%
2005-01-05 0 0.740 0.740 - - - 0 0 - 0.363 0.363 - - - 0 - 0.00%
2005-01-04 0 0.740 0.740 - - - 0 0 - 0.363 0.363 - - - 0 - 0.00%
2005-01-03 0 0.740 0.740 0.790 0.740 0.740 4,000 2,960 0.7400 0.363 0.363 0.388 0.363 0.363 8,155 0.3630 -2.63%
2004-12-31 0 0.760 0.740 0.810 - - 0 0 - 0.373 0.363 0.397 - - 0 - 0.00%
2004-12-30 0 0.760 0.750 0.790 0.710 0.810 254,000 194,840 0.7671 0.373 0.368 0.388 0.348 0.397 517,817 0.3763 -7.32%
2004-12-29 0 0.820 0.740 0.820 0.750 0.830 296,000 232,740 0.7863 0.402 0.363 0.402 0.368 0.407 603,440 0.3857 3.80%
2004-12-28 0 0.790 0.780 0.800 0.790 0.790 50,000 39,500 0.7900 0.388 0.383 0.392 0.388 0.388 101,932 0.3875 1.28%
2004-12-24 0 0.780 0.730 0.790 0.720 0.800 400,000 302,760 0.7569 0.383 0.358 0.388 0.353 0.392 815,460 0.3713 0.00%
2004-12-23 0 0.780 0.740 0.780 - - 0 0 - 0.383 0.363 0.383 - - 0 - 0.00%
2004-12-22 0 0.780 0.740 0.780 - - 0 0 - 0.383 0.363 0.383 - - 0 - 0.00%
2004-12-21 0 0.780 0.740 0.780 - - 0 0 - 0.383 0.363 0.383 - - 0 - 0.00%
2004-12-20 0 0.780 0.730 0.780 0.740 0.780 200,000 152,000 0.7600 0.383 0.358 0.383 0.363 0.383 407,730 0.3728 5.41%
2004-12-17 0 0.740 0.740 0.790 - - 0 0 - 0.363 0.363 0.388 - - 0 - 0.00%
2004-12-16 0 0.740 0.740 0.790 0.740 0.740 16,000 11,840 0.7400 0.363 0.363 0.388 0.363 0.363 32,618 0.3630 -2.63%
2004-12-15 0 0.760 0.730 0.780 - - 0 0 - 0.373 0.358 0.383 - - 0 - 0.00%
2004-12-14 0 0.760 0.750 0.780 0.760 0.760 100,000 76,000 0.7600 0.373 0.368 0.383 0.373 0.373 203,865 0.3728 0.00%
2004-12-13 0 0.760 0.760 0.780 0.760 0.780 280,000 214,800 0.7671 0.373 0.373 0.383 0.373 0.383 570,822 0.3763 0.00%
2004-12-10 0 0.760 0.720 0.760 0.760 0.760 30,000 22,800 0.7600 0.373 0.353 0.373 0.373 0.373 61,159 0.3728 2.70%
2004-12-09 0 0.740 0.740 0.790 - - 0 0 - 0.363 0.363 0.388 - - 0 - 2.78%
2004-12-08 0 0.720 0.720 - 0.720 0.720 70,000 50,400 0.7200 0.353 0.353 - 0.353 0.353 142,705 0.3532 -4.00%
2004-12-07 0 0.750 0.730 0.800 - - 0 0 - 0.368 0.358 0.392 - - 0 - 0.00%
2004-12-06 0 0.750 0.730 0.750 - - 0 0 - 0.368 0.358 0.368 - - 0 - -5.06%
2004-12-03 0 0.790 0.740 0.800 - - 0 0 - 0.388 0.363 0.392 - - 0 - 0.00%
2004-12-02 0 0.790 0.740 0.800 0.790 0.790 70,000 55,300 0.7900 0.388 0.363 0.392 0.388 0.388 142,705 0.3875 6.76%
2004-12-01 0 0.740 0.740 - - - 0 0 - 0.363 0.363 - - - 0 - 0.00%
2004-11-30 0 0.740 0.740 - 0.720 0.740 182,000 133,280 0.7323 0.363 0.363 - 0.353 0.363 371,034 0.3592 0.00%
2004-11-29 0 0.740 0.740 - 0.740 0.740 34,000 25,160 0.7400 0.363 0.363 - 0.363 0.363 69,314 0.3630 0.00%
2004-11-26 0 0.740 0.740 - - - 0 0 - 0.363 0.363 - - - 0 - 0.00%
2004-11-25 0 0.740 0.740 - 0.710 0.740 200,000 145,000 0.7250 0.363 0.363 - 0.348 0.363 407,730 0.3556 -6.33%
2004-11-24 0 0.790 0.740 - - - 0 0 - 0.388 0.363 - - - 0 - 0.00%
2004-11-23 0 0.790 0.720 0.790 - - 0 0 - 0.388 0.353 0.388 - - 0 - 0.00%
2004-11-22 0 0.790 0.760 0.790 0.790 0.790 70,000 55,300 0.7900 0.388 0.373 0.388 0.388 0.388 142,705 0.3875 6.76%
2004-11-19 0 0.740 0.740 - - - 0 0 - 0.363 0.363 - - - 0 - 0.00%
2004-11-18 0 0.740 0.740 - - - 0 0 - 0.363 0.363 - - - 0 - 1.37%
2004-11-17 0 0.730 0.730 - 0.730 0.730 70,000 51,100 0.7300 0.358 0.358 - 0.358 0.358 142,705 0.3581 -7.59%
2004-11-16 0 0.790 0.760 0.790 0.790 0.790 70,000 55,300 0.7900 0.388 0.373 0.388 0.388 0.388 142,705 0.3875 3.95%
2004-11-15 0 0.760 0.760 - - - 0 0 - 0.373 0.373 - - - 0 - 1.33%
2004-11-12 0 0.750 0.750 - - - 0 0 - 0.368 0.368 - - - 0 - 0.00%
2004-11-11 0 0.750 0.750 - - - 0 0 - 0.368 0.368 - - - 0 - 1.35%
2004-11-10 0 0.740 0.740 - 0.730 0.730 70,000 51,100 0.7300 0.363 0.363 - 0.358 0.358 142,705 0.3581 -6.33%
2004-11-09 0 0.790 0.790 - 0.790 0.790 20,000 15,800 0.7900 0.388 0.388 - 0.388 0.388 40,773 0.3875 0.00%
2004-11-08 0 0.790 0.760 0.790 0.790 0.790 70,000 55,300 0.7900 0.388 0.373 0.388 0.388 0.388 142,705 0.3875 3.95%
2004-11-05 0 0.760 0.750 0.800 - - 0 0 - 0.373 0.368 0.392 - - 0 - 0.00%
2004-11-04 0 0.760 0.720 - - - 0 0 - 0.373 0.353 - - - 0 - 0.00%
2004-11-03 0 0.760 0.760 0.780 0.760 0.760 166,000 126,160 0.7600 0.373 0.373 0.383 0.373 0.373 338,416 0.3728 0.00%
2004-11-02 0 0.760 0.760 0.780 - - 4,000 3,040 0.7600 0.373 0.373 0.383 - - 8,155 0.3728 0.00%
2004-11-01 0 0.760 0.760 0.770 0.760 0.760 20,000 15,200 0.7600 0.373 0.373 0.378 0.373 0.373 40,773 0.3728 1.33%
2004-10-29 0 0.750 0.750 0.770 0.750 0.750 88,000 66,000 0.7500 0.368 0.368 0.378 0.368 0.368 179,401 0.3679 -1.32%
2004-10-28 0 0.760 0.750 0.770 0.760 0.760 100,000 76,000 0.7600 0.373 0.368 0.378 0.373 0.373 203,865 0.3728 0.00%
2004-10-27 0 0.760 0.750 0.760 - - 0 0 - 0.373 0.368 0.373 - - 0 - 0.00%
2004-10-26 0 0.760 0.750 0.770 - - 0 0 - 0.373 0.368 0.378 - - 0 - 0.00%
2004-10-25 0 0.760 0.750 0.760 0.750 0.770 144,000 108,460 0.7532 0.373 0.368 0.373 0.368 0.378 293,566 0.3695 -1.30%
2004-10-21 0 0.770 0.770 - - - 0 0 - 0.378 0.378 - - - 0 - 0.00%
2004-10-20 0 0.770 0.770 0.780 0.770 0.770 10,000 7,700 0.7700 0.378 0.378 0.383 0.378 0.378 20,386 0.3777 2.67%
2004-10-19 0 0.750 0.750 0.780 0.750 0.750 38,000 28,500 0.7500 0.368 0.368 0.383 0.368 0.368 77,469 0.3679 0.00%
2004-10-18 0 0.750 0.750 0.780 0.730 0.750 224,000 166,600 0.7438 0.368 0.368 0.383 0.358 0.368 456,657 0.3648 -1.32%
2004-10-15 0 0.760 0.760 0.780 0.760 0.760 150,000 114,000 0.7600 0.373 0.373 0.383 0.373 0.373 305,797 0.3728 0.00%
2004-10-14 0 0.760 0.750 0.780 - - 0 0 - 0.373 0.368 0.383 - - 0 - 0.00%
2004-10-13 0 0.760 0.750 0.790 - - 0 0 - 0.373 0.368 0.388 - - 0 - 0.00%
2004-10-12 0 0.760 0.760 0.780 0.760 0.760 10,000 7,600 0.7600 0.373 0.373 0.383 0.373 0.373 20,386 0.3728 -2.56%
2004-10-11 0 0.780 0.750 0.790 0.750 0.780 72,000 55,080 0.7650 0.383 0.368 0.388 0.368 0.383 146,783 0.3752 4.00%
2004-10-08 0 0.750 0.750 0.800 0.750 0.790 200,000 156,820 0.7841 0.368 0.368 0.392 0.368 0.388 407,730 0.3846 -1.32%
2004-10-07 0 0.760 0.760 0.780 0.760 0.760 120,000 91,200 0.7600 0.373 0.373 0.383 0.373 0.373 244,638 0.3728 0.00%
2004-10-06 0 0.760 0.740 0.760 0.780 0.780 34,000 26,520 0.7800 0.373 0.363 0.373 0.383 0.383 69,314 0.3826 4.11%
2004-10-05 0 0.730 0.730 0.750 0.730 0.740 180,000 133,020 0.7390 0.358 0.358 0.368 0.358 0.363 366,957 0.3625 -1.35%
2004-10-04 0 0.740 0.740 0.760 0.730 0.740 232,000 171,020 0.7372 0.363 0.363 0.373 0.358 0.363 472,967 0.3616 0.00%
2004-09-30 0 0.740 0.730 0.770 0.740 0.760 316,000 236,560 0.7486 0.363 0.358 0.378 0.363 0.373 644,213 0.3672 5.71%
2004-09-28 0 0.700 0.700 0.770 0.700 0.700 22,000 15,400 0.7000 0.343 0.343 0.378 0.343 0.343 44,850 0.3434 -4.11%
2004-09-27 0 0.830 0.810 0.830 0.820 0.850 74,000 61,000 0.8243 0.358 0.349 0.358 0.354 0.367 171,526 0.3556 3.75%
2004-09-24 0 0.800 0.750 0.840 0.790 0.800 260,000 206,400 0.7938 0.345 0.324 0.362 0.341 0.345 602,658 0.3425 1.27%
2004-09-23 0 0.790 0.790 0.820 0.790 0.790 426,000 336,540 0.7900 0.341 0.341 0.354 0.341 0.341 987,432 0.3408 0.00%
2004-09-22 0 0.790 0.740 0.790 0.790 0.790 10,000 7,900 0.7900 0.341 0.319 0.341 0.341 0.341 23,179 0.3408 1.28%
2004-09-21 0 0.780 0.780 0.800 0.750 0.800 150,000 116,560 0.7771 0.337 0.337 0.345 0.324 0.345 347,687 0.3352 -1.27%
2004-09-20 0 0.790 0.780 0.800 0.780 0.800 236,000 185,900 0.7877 0.341 0.337 0.345 0.337 0.345 547,028 0.3398 1.28%
2004-09-17 0 0.780 0.780 0.790 0.760 0.840 174,000 139,380 0.8010 0.337 0.337 0.341 0.328 0.362 403,317 0.3456 -9.30%
2004-09-16 0 0.860 0.840 0.860 0.650 0.900 1,150,000 915,240 0.7959 0.371 0.362 0.371 0.280 0.388 2,665,604 0.3434 43.33%
2004-09-15 0 0.600 - 0.700 - - 0 0 - 0.259 - 0.302 - - 0 - 0.00%
2004-09-14 0 0.600 0.560 0.700 - - 0 0 - 0.259 0.242 0.302 - - 0 - 0.00%
2004-09-13 0 0.600 - 0.700 - - 0 0 - 0.259 - 0.302 - - 0 - 0.00%
2004-09-10 0 0.600 0.570 0.700 - - 0 0 - 0.259 0.246 0.302 - - 0 - 0.00%
2004-09-09 0 0.600 - 0.700 - - 0 0 - 0.259 - 0.302 - - 0 - 0.00%
2004-09-08 0 0.600 0.550 0.700 - - 0 0 - 0.259 0.237 0.302 - - 0 - 0.00%
2004-09-07 0 0.600 0.560 0.700 - - 0 0 - 0.259 0.242 0.302 - - 0 - 0.00%
2004-09-06 0 0.600 0.550 0.700 - - 0 0 - 0.259 0.237 0.302 - - 0 - 0.00%
2004-09-03 0 0.600 0.570 0.700 - - 0 0 - 0.259 0.246 0.302 - - 0 - 0.00%
2004-09-02 0 0.600 0.600 0.750 0.600 0.600 5,400 3,184 0.5896 0.259 0.259 0.324 0.259 0.259 12,517 0.2544 -15.49%
2004-09-01 0 0.710 - 0.760 - - 0 0 - 0.306 - 0.328 - - 0 - 0.00%
2004-08-31 0 0.710 - 0.760 - - 0 0 - 0.306 - 0.328 - - 0 - 0.00%
2004-08-30 0 0.710 - 0.760 - - 0 0 - 0.306 - 0.328 - - 0 - 0.00%
2004-08-27 0 0.710 - 0.760 - - 0 0 - 0.306 - 0.328 - - 0 - 0.00%
2004-08-26 0 0.710 - 0.760 - - 0 0 - 0.306 - 0.328 - - 0 - 0.00%
2004-08-25 0 0.710 - 0.760 - - 0 0 - 0.306 - 0.328 - - 0 - 0.00%
2004-08-24 0 0.710 - 0.760 - - 0 0 - 0.306 - 0.328 - - 0 - 0.00%
2004-08-23 0 0.710 - 0.760 - - 0 0 - 0.306 - 0.328 - - 0 - 0.00%
2004-08-20 0 0.710 0.660 0.760 0.690 0.740 246,000 179,380 0.7292 0.306 0.285 0.328 0.298 0.319 570,207 0.3146 12.70%
2004-08-19 0 0.630 0.610 - - - 0 0 - 0.272 0.263 - - - 0 - 0.00%
2004-08-18 0 0.630 0.600 0.680 0.630 0.630 124,000 78,120 0.6300 0.272 0.259 0.293 0.272 0.272 287,422 0.2718 -7.35%
2004-08-17 0 0.680 - 0.680 - - 0 0 - 0.293 - 0.293 - - 0 - -5.56%
2004-08-16 0 0.720 - 0.720 0.730 0.730 2,000 1,460 0.7300 0.311 - 0.311 0.315 0.315 4,636 0.3149 -4.00%
2004-08-13 0 0.750 - 0.750 0.700 0.750 124,000 91,800 0.7403 0.324 - 0.324 0.302 0.324 287,422 0.3194 8.70%
2004-08-12 0 0.690 0.640 0.750 - - 0 0 - 0.298 0.276 0.324 - - 0 - 0.00%
2004-08-11 0 0.690 0.670 0.750 - - 0 0 - 0.298 0.289 0.324 - - 0 - 0.00%
2004-08-10 0 0.690 0.690 0.760 0.690 0.690 100,000 69,000 0.6900 0.298 0.298 0.328 0.298 0.298 231,792 0.2977 -9.21%
2004-08-09 0 0.760 0.680 0.760 0.760 0.760 14,000 10,640 0.7600 0.328 0.293 0.328 0.328 0.328 32,451 0.3279 2.70%
2004-08-06 0 0.740 0.680 0.760 0.720 0.740 144,000 105,680 0.7339 0.319 0.293 0.328 0.311 0.319 333,780 0.3166 15.63%
2004-08-05 0 0.640 0.640 - - - 620,000 396,800 0.6400 0.276 0.276 - - - 1,437,108 0.2761 0.00%
2004-08-04 0 0.640 0.640 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2004-08-03 0 0.640 0.640 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2004-08-02 0 0.640 0.640 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2004-07-30 0 0.640 0.640 0.700 - - 0 0 - 0.276 0.276 0.302 - - 0 - 0.00%
2004-07-29 0 0.640 0.640 0.660 - - 0 0 - 0.276 0.276 0.285 - - 0 - 0.00%
2004-07-28 0 0.640 0.640 0.700 - - 0 0 - 0.276 0.276 0.302 - - 0 - 0.00%
2004-07-27 0 0.640 0.640 0.700 - - 0 0 - 0.276 0.276 0.302 - - 0 - 0.00%
2004-07-26 0 0.640 0.640 0.700 - - 0 0 - 0.276 0.276 0.302 - - 0 - 0.00%
2004-07-23 0 0.640 0.640 0.700 - - 0 0 - 0.276 0.276 0.302 - - 0 - 0.00%
2004-07-22 0 0.640 0.640 0.700 - - 0 0 - 0.276 0.276 0.302 - - 0 - 0.00%
2004-07-21 0 0.640 0.640 0.700 - - 0 0 - 0.276 0.276 0.302 - - 0 - 0.00%
2004-07-20 0 0.640 0.640 0.700 - - 0 0 - 0.276 0.276 0.302 - - 0 - 0.00%
2004-07-19 0 0.640 0.640 0.700 - - 0 0 - 0.276 0.276 0.302 - - 0 - 0.00%
2004-07-16 0 0.640 0.640 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2004-07-15 0 0.640 0.600 0.700 - - 0 0 - 0.276 0.259 0.302 - - 0 - 0.00%
2004-07-14 0 0.640 0.600 - - - 0 0 - 0.276 0.259 - - - 0 - 0.00%
2004-07-13 0 0.640 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-07-12 0 0.640 0.600 0.690 - - 0 0 - 0.276 0.259 0.298 - - 0 - 0.00%
2004-07-09 0 0.640 0.300 - - - 0 0 - 0.276 0.129 - - - 0 - 0.00%
2004-07-08 0 0.640 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-07-07 0 0.640 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-07-06 0 0.640 0.640 0.690 - - 0 0 - 0.276 0.276 0.298 - - 0 - 0.00%
2004-07-05 0 0.640 0.600 0.690 - - 0 0 - 0.276 0.259 0.298 - - 0 - 0.00%
2004-07-02 0 0.640 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-06-30 0 0.640 0.600 - - - 0 0 - 0.276 0.259 - - - 0 - 0.00%
2004-06-29 0 0.640 0.640 - 0.640 0.640 30,000 19,200 0.6400 0.276 0.276 - 0.276 0.276 69,537 0.2761 0.00%
2004-06-28 0 0.640 0.600 - - - 0 0 - 0.276 0.259 - - - 0 - 0.00%
2004-06-25 0 0.640 0.600 - - - 0 0 - 0.276 0.259 - - - 0 - 0.00%
2004-06-24 0 0.640 0.430 - - - 0 0 - 0.276 0.186 - - - 0 - 0.00%
2004-06-23 0 0.640 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-06-21 0 0.640 0.600 0.700 - - 0 0 - 0.276 0.259 0.302 - - 0 - 0.00%
2004-06-18 0 0.640 0.600 - - - 0 0 - 0.276 0.259 - - - 0 - 0.00%
2004-06-17 0 0.640 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-06-16 0 0.640 0.600 - - - 0 0 - 0.276 0.259 - - - 0 - 0.00%
2004-06-15 0 0.640 0.600 - - - 0 0 - 0.276 0.259 - - - 0 - 0.00%
2004-06-14 0 0.640 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-06-11 0 0.640 0.640 - - - 0 0 - 0.276 0.276 - - - 0 - 0.00%
2004-06-10 0 0.640 - - - - 0 0 - 0.276 - - - - 0 - 0.00%
2004-06-09 0 0.640 0.640 0.700 0.630 0.700 156,000 104,020 0.6668 0.276 0.276 0.302 0.272 0.302 361,595 0.2877 1.59%
2004-06-08 0 0.630 0.600 - - - 0 0 - 0.272 0.259 - - - 0 - 0.00%
2004-06-07 0 0.630 0.600 0.650 - - 0 0 - 0.272 0.259 0.280 - - 0 - 0.00%
2004-06-04 0 0.630 0.600 0.650 - - 0 0 - 0.272 0.259 0.280 - - 0 - 0.00%
2004-06-03 0 0.630 0.600 0.650 0.630 0.630 50,000 31,500 0.6300 0.272 0.259 0.280 0.272 0.272 115,896 0.2718 0.00%
2004-06-02 0 0.630 0.630 0.650 - - 0 0 - 0.272 0.272 0.280 - - 0 - 0.00%
2004-06-01 0 0.630 0.630 0.660 - - 0 0 - 0.272 0.272 0.285 - - 0 - 0.00%
2004-05-31 0 0.630 0.630 0.660 - - 0 0 - 0.272 0.272 0.285 - - 0 - 0.00%
2004-05-28 0 0.630 0.630 0.660 - - 0 0 - 0.272 0.272 0.285 - - 0 - 0.00%
2004-05-27 0 0.630 0.600 0.660 - - 0 0 - 0.272 0.259 0.285 - - 0 - 0.00%
2004-05-25 0 0.630 0.620 0.660 - - 0 0 - 0.272 0.267 0.285 - - 0 - 0.00%
2004-05-24 0 0.630 0.630 0.660 - - 0 0 - 0.272 0.272 0.285 - - 0 - 1.61%
2004-05-21 0 0.620 - 0.660 - - 0 0 - 0.267 - 0.285 - - 0 - 0.00%
2004-05-20 0 0.620 0.620 0.650 - - 0 0 - 0.267 0.267 0.280 - - 0 - 4.20%
2004-05-19 0 0.620 0.450 0.650 - - 0 0 - 0.257 0.186 0.269 - - 0 - 0.00%
2004-05-18 0 0.620 - 0.650 - - 0 0 - 0.257 - 0.269 - - 0 - 0.00%
2004-05-17 0 0.620 0.330 - - - 0 0 - 0.257 0.137 - - - 0 - 0.00%
2004-05-14 0 0.620 0.400 0.650 - - 0 0 - 0.257 0.166 0.269 - - 0 - 0.00%
2004-05-13 0 0.620 0.420 0.680 - - 0 0 - 0.257 0.174 0.282 - - 0 - 0.00%
2004-05-12 0 0.620 0.400 - - - 0 0 - 0.257 0.166 - - - 0 - 0.00%
2004-05-11 0 0.620 - 0.690 - - 0 0 - 0.257 - 0.286 - - 0 - 0.00%
2004-05-10 0 0.620 - 0.690 - - 0 0 - 0.257 - 0.286 - - 0 - 0.00%
2004-05-07 0 0.620 0.485 0.690 - - 0 0 - 0.257 0.201 0.286 - - 0 - 0.00%
2004-05-06 0 0.620 0.400 0.690 - - 0 0 - 0.257 0.166 0.286 - - 0 - 0.00%
2004-05-05 0 0.620 - 0.690 - - 0 0 - 0.257 - 0.286 - - 0 - 0.00%
2004-05-04 0 0.620 0.520 0.690 - - 0 0 - 0.257 0.215 0.286 - - 0 - 0.00%
2004-05-03 0 0.620 - 0.690 - - 0 0 - 0.257 - 0.286 - - 0 - 0.00%
2004-04-30 0 0.620 0.450 0.650 - - 0 0 - 0.257 0.186 0.269 - - 0 - 0.00%
2004-04-29 0 0.620 0.410 0.700 - - 0 0 - 0.257 0.170 0.290 - - 0 - 0.00%
2004-04-28 0 0.620 0.500 0.690 - - 0 0 - 0.257 0.207 0.286 - - 0 - 0.00%
2004-04-27 0 0.620 0.400 0.700 - - 0 0 - 0.257 0.166 0.290 - - 0 - 0.00%
2004-04-26 0 0.620 0.400 0.700 - - 0 0 - 0.257 0.166 0.290 - - 0 - 0.00%
2004-04-23 0 0.620 0.400 0.700 - - 0 0 - 0.257 0.166 0.290 - - 0 - 0.00%
2004-04-22 0 0.620 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2004-04-21 0 0.620 0.580 0.700 - - 0 0 - 0.257 0.240 0.290 - - 0 - 0.00%
2004-04-20 0 0.620 - 0.700 - - 0 0 - 0.257 - 0.290 - - 0 - 0.00%
2004-04-19 0 0.620 0.550 0.700 - - 0 0 - 0.257 0.228 0.290 - - 0 - 0.00%
2004-04-16 0 0.620 0.580 0.720 - - 0 0 - 0.257 0.240 0.298 - - 0 - 0.00%
2004-04-15 0 0.620 0.620 0.660 0.620 0.620 10,000 6,200 0.6200 0.257 0.257 0.273 0.257 0.257 24,153 0.2567 -8.82%
2004-04-14 0 0.680 0.640 0.680 - - 0 0 - 0.282 0.265 0.282 - - 0 - -2.86%
2004-04-13 0 0.700 0.620 0.700 - - 0 0 - 0.290 0.257 0.290 - - 0 - -1.41%
2004-04-08 0 0.710 - 0.710 - - 0 0 - 0.294 - 0.294 - - 0 - 0.00%
2004-04-07 0 0.710 - 0.710 - - 0 0 - 0.294 - 0.294 - - 0 - 0.00%
2004-04-06 0 0.710 - 0.730 - - 0 0 - 0.294 - 0.302 - - 0 - 0.00%
2004-04-02 0 0.710 0.710 0.730 - - 0 0 - 0.294 0.294 0.302 - - 0 - 1.43%
2004-04-01 0 0.700 - 0.730 - - 0 0 - 0.290 - 0.302 - - 0 - 0.00%
2004-03-31 0 0.700 0.680 0.740 - - 0 0 - 0.290 0.282 0.306 - - 0 - 0.00%
2004-03-30 0 0.700 0.690 0.740 0.700 0.700 180,000 126,000 0.7000 0.290 0.286 0.306 0.290 0.290 434,755 0.2898 -5.41%
2004-03-29 0 0.740 0.700 0.740 0.740 0.740 30,000 22,200 0.7400 0.306 0.290 0.306 0.306 0.306 72,459 0.3064 0.00%
2004-03-26 0 0.740 0.580 0.740 - - 0 0 - 0.306 0.240 0.306 - - 0 - 0.00%
2004-03-25 0 0.740 - 0.740 - - 0 0 - 0.306 - 0.306 - - 0 - 0.00%
2004-03-24 0 0.740 0.700 0.740 - - 0 0 - 0.306 0.290 0.306 - - 0 - -2.63%
2004-03-23 0 0.760 0.900 - - - 0 0 - 0.315 0.373 - - - 0 - 8.57%
2004-03-22 0 0.700 - - - - 0 0 - 0.290 - - - - 0 - 0.00%
2004-03-19 0 0.700 0.680 0.720 0.700 0.700 30,000 21,000 0.7000 0.290 0.282 0.298 0.290 0.290 72,459 0.2898 0.00%
2004-03-18 0 0.700 0.660 0.720 - - 0 0 - 0.290 0.273 0.298 - - 0 - 0.00%
2004-03-17 0 0.700 0.670 0.720 0.700 0.700 100,000 70,000 0.7000 0.290 0.277 0.298 0.290 0.290 241,531 0.2898 1.45%
2004-03-16 0 0.690 0.580 0.700 - - 0 0 - 0.286 0.240 0.290 - - 0 - 0.00%
2004-03-15 0 0.690 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2004-03-12 0 0.690 0.550 - - - 0 0 - 0.286 0.228 - - - 0 - 0.00%
2004-03-11 0 0.690 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2004-03-10 0 0.690 0.590 - - - 0 0 - 0.286 0.244 - - - 0 - 0.00%
2004-03-09 0 0.690 - - - - 0 0 - 0.286 - - - - 0 - 0.00%
2004-03-08 0 0.690 0.650 - - - 0 0 - 0.286 0.269 - - - 0 - 0.00%
2004-03-05 0 0.690 - - - - 60,000 41,100 0.6850 0.286 - - - - 144,918 0.2836 0.00%
2004-03-04 0 0.690 0.640 0.720 - - 0 0 - 0.286 0.265 0.298 - - 0 - 0.00%
2004-03-03 0 0.690 0.690 0.720 - - 70,000 48,800 0.6971 0.286 0.286 0.298 - - 169,072 0.2886 1.47%
2004-03-02 0 0.680 0.640 0.700 0.680 0.680 80,000 54,400 0.6800 0.282 0.265 0.290 0.282 0.282 193,225 0.2815 0.00%
2004-03-01 0 0.680 0.580 - - - 0 0 - 0.282 0.240 - - - 0 - 0.00%
2004-02-27 0 0.680 - - - - 0 0 - 0.282 - - - - 0 - 0.00%
2004-02-26 0 0.680 0.600 0.700 - - 0 0 - 0.282 0.248 0.290 - - 0 - 0.00%
2004-02-25 0 0.680 - 0.700 - - 0 0 - 0.282 - 0.290 - - 0 - 0.00%
2004-02-24 0 0.680 0.680 - - - 0 0 - 0.282 0.282 - - - 0 - 1.49%
2004-02-23 0 0.670 0.670 - - - 0 0 - 0.277 0.277 - - - 0 - 3.08%
2004-02-20 0 0.650 0.580 - - - 500 270 0.5400 0.269 0.240 - - - 1,208 0.2236 0.00%
2004-02-19 0 0.650 0.600 0.680 - - 0 0 - 0.269 0.248 0.282 - - 0 - 0.00%
2004-02-18 0 0.650 0.600 - - - 0 0 - 0.269 0.248 - - - 0 - 0.00%
2004-02-17 0 0.650 0.650 0.700 - - 0 0 - 0.269 0.269 0.290 - - 0 - 0.00%
2004-02-16 0 0.650 0.570 - - - 0 0 - 0.269 0.236 - - - 0 - 0.00%
2004-02-13 0 0.650 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2004-02-12 0 0.650 0.650 0.700 0.650 0.650 4,000 2,600 0.6500 0.269 0.269 0.290 0.269 0.269 9,661 0.2691 -2.99%
2004-02-11 0 0.670 0.650 0.700 - - 0 0 - 0.277 0.269 0.290 - - 0 - 0.00%
2004-02-10 0 0.670 0.630 0.690 0.670 0.670 30,000 20,100 0.6700 0.277 0.261 0.286 0.277 0.277 72,459 0.2774 0.00%
2004-02-09 0 0.670 - - 0.670 0.670 80,000 53,600 0.6700 0.277 - - 0.277 0.277 193,225 0.2774 8.06%
2004-02-06 0 0.620 0.600 0.650 0.620 0.620 50,000 31,000 0.6200 0.257 0.248 0.269 0.257 0.257 120,765 0.2567 8.77%
2004-02-05 0 0.570 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2004-02-04 0 0.570 0.560 - - - 0 0 - 0.236 0.232 - - - 0 - 0.00%
2004-02-03 0 0.570 - - - - 0 0 - 0.236 - - - - 0 - 0.00%
2004-02-02 0 0.570 0.550 - - - 0 0 - 0.236 0.228 - - - 0 - 0.00%
2004-01-30 0 0.570 0.570 - 0.570 0.570 2,000 1,140 0.5700 0.236 0.236 - 0.236 0.236 4,831 0.2360 -3.39%
2004-01-29 0 0.590 0.590 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
2004-01-28 0 0.590 0.590 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
2004-01-27 0 0.590 0.550 - - - 0 0 - 0.244 0.228 - - - 0 - 0.00%
2004-01-26 0 0.590 0.550 - - - 0 0 - 0.244 0.228 - - - 0 - 0.00%
2004-01-21 0 0.590 0.540 - 0.590 0.590 131,893 77,647 0.5887 0.244 0.224 - 0.244 0.244 318,562 0.2437 0.00%
2004-01-20 0 0.590 0.590 - - - 0 0 - 0.244 0.244 - - - 0 - 3.51%
2004-01-19 0 0.570 0.570 - - - 0 0 - 0.236 0.236 - - - 0 - 1.79%
2004-01-16 0 0.560 0.560 - 0.550 0.550 20,000 11,000 0.5500 0.232 0.232 - 0.228 0.228 48,306 0.2277 -1.75%
2004-01-15 0 0.570 0.560 - - - 0 0 - 0.236 0.232 - - - 0 - 0.00%
2004-01-14 0 0.570 0.550 - - - 0 0 - 0.236 0.228 - - - 0 - 0.00%
2004-01-13 0 0.570 0.550 - - - 0 0 - 0.236 0.228 - - - 0 - 0.00%
2004-01-12 0 0.570 0.570 - 0.560 0.560 20,000 11,200 0.5600 0.236 0.236 - 0.232 0.232 48,306 0.2319 -3.39%
2004-01-09 0 0.590 0.590 - - - 0 0 - 0.244 0.244 - - - 0 - 1.72%
2004-01-08 0 0.580 0.550 - - - 0 0 - 0.240 0.228 - - - 0 - 0.00%
2004-01-07 0 0.580 0.580 - 0.580 0.580 20,000 11,600 0.5800 0.240 0.240 - 0.240 0.240 48,306 0.2401 0.00%
2004-01-06 0 0.580 0.550 - 0.580 0.580 20,000 11,600 0.5800 0.240 0.228 - 0.240 0.240 48,306 0.2401 0.00%
2004-01-05 0 0.580 0.570 - 0.580 0.580 40,000 23,200 0.5800 0.240 0.236 - 0.240 0.240 96,612 0.2401 0.00%
2004-01-02 0 0.580 0.580 - 0.580 0.580 20,000 11,600 0.5800 0.240 0.240 - 0.240 0.240 48,306 0.2401 -4.92%
2003-12-31 0 0.610 0.560 0.630 0.610 0.650 430,000 267,500 0.6221 0.253 0.232 0.261 0.253 0.269 1,038,582 0.2576 -3.17%
2003-12-30 0 0.630 0.580 - - - 0 0 - 0.261 0.240 - - - 0 - 0.00%
2003-12-29 0 0.630 0.630 - 0.630 0.630 54,000 34,020 0.6300 0.261 0.261 - 0.261 0.261 130,427 0.2608 8.62%
2003-12-24 0 0.580 0.520 0.600 - - 0 0 - 0.240 0.215 0.248 - - 0 - 0.00%
2003-12-23 0 0.580 0.560 0.600 0.560 0.580 74,000 42,320 0.5719 0.240 0.232 0.248 0.232 0.240 178,733 0.2368 3.57%
2003-12-22 0 0.560 0.520 - 0.520 0.560 94,000 51,840 0.5515 0.232 0.215 - 0.215 0.232 227,039 0.2283 7.69%
2003-12-19 0 0.520 0.475 0.520 0.520 0.520 74,000 38,480 0.5200 0.215 0.197 0.215 0.215 0.215 178,733 0.2153 4.00%
2003-12-18 0 0.500 0.480 - - - 0 0 - 0.207 0.199 - - - 0 - 0.00%
2003-12-17 0 0.500 0.480 - - - 0 0 - 0.207 0.199 - - - 0 - 0.00%
2003-12-16 0 0.500 0.475 - - - 0 0 - 0.207 0.197 - - - 0 - 0.00%
2003-12-15 0 0.500 0.500 - - - 0 0 - 0.207 0.207 - - - 0 - 1.01%
2003-12-12 0 0.495 0.495 - - - 0 0 - 0.205 0.205 - - - 0 - 1.02%
2003-12-11 0 0.490 0.450 - - - 0 0 - 0.203 0.186 - - - 0 - 0.00%
2003-12-10 0 0.490 0.480 - - - 0 0 - 0.203 0.199 - - - 0 - 0.00%
2003-12-09 0 0.490 0.480 - - - 0 0 - 0.203 0.199 - - - 0 - 0.00%
2003-12-08 0 0.490 0.450 0.540 0.475 0.540 4,000 2,030 0.5075 0.203 0.186 0.224 0.197 0.224 9,661 0.2101 1.03%
2003-12-05 0 0.485 0.480 - - - 1,993 897 0.4501 0.201 0.199 - - - 4,814 0.1863 0.00%
2003-12-04 0 0.485 0.485 - 0.485 0.485 20,000 9,700 0.4850 0.201 0.201 - 0.201 0.201 48,306 0.2008 0.00%
2003-12-03 0 0.485 0.485 - - - 0 0 - 0.201 0.201 - - - 0 - 2.11%
2003-12-02 0 0.475 0.470 - - - 0 0 - 0.197 0.195 - - - 0 - 0.00%
2003-12-01 0 0.475 0.475 - - - 0 0 - 0.197 0.197 - - - 0 - 0.00%
2003-11-28 0 0.475 0.460 - - - 0 0 - 0.197 0.190 - - - 0 - 0.00%
2003-11-27 0 0.475 0.460 0.580 0.475 0.475 42,000 19,950 0.4750 0.197 0.190 0.240 0.197 0.197 101,443 0.1967 -1.04%
2003-11-26 0 0.480 0.450 0.580 - - 0 0 - 0.199 0.186 0.240 - - 0 - 0.00%
2003-11-25 0 0.480 0.450 0.480 - - 0 0 - 0.199 0.186 0.199 - - 0 - 0.00%
2003-11-24 0 0.480 0.450 0.580 - - 0 0 - 0.199 0.186 0.240 - - 0 - 0.00%
2003-11-21 0 0.480 0.465 - - - 0 0 - 0.199 0.193 - - - 0 - 0.00%
2003-11-20 0 0.480 0.480 0.580 0.480 0.480 8,000 3,840 0.4800 0.199 0.199 0.240 0.199 0.199 19,322 0.1987 -11.11%
2003-11-19 0 0.540 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2003-11-18 0 0.540 0.440 - - - 0 0 - 0.224 0.182 - - - 0 - 0.00%
2003-11-17 0 0.540 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2003-11-14 0 0.540 0.485 0.600 - - 0 0 - 0.224 0.201 0.248 - - 0 - 0.00%
2003-11-13 0 0.540 0.480 - - - 0 0 - 0.224 0.199 - - - 0 - 0.00%
2003-11-12 0 0.540 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
2003-11-11 0 0.540 0.450 - - - 0 0 - 0.224 0.186 - - - 0 - 0.00%
2003-11-10 0 0.540 - 0.560 - - 0 0 - 0.224 - 0.232 - - 0 - 0.00%
2003-11-07 0 0.540 0.540 0.600 0.540 0.560 114,114 63,497 0.5564 0.224 0.224 0.248 0.224 0.232 275,620 0.2304 1.89%
2003-11-06 0 0.530 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2003-11-05 0 0.530 0.500 0.530 - - 0 0 - 0.219 0.207 0.219 - - 0 - -5.36%
2003-11-04 0 0.560 - 0.590 0.560 0.560 100,000 56,000 0.5600 0.232 - 0.244 0.232 0.232 241,531 0.2319 7.69%
2003-11-03 0 0.520 0.450 0.550 0.520 0.520 100,000 52,000 0.5200 0.215 0.186 0.228 0.215 0.215 241,531 0.2153 10.64%
2003-10-31 0 0.470 0.460 - - - 0 0 - 0.195 0.190 - - - 0 - 0.00%
2003-10-30 0 0.470 0.470 0.510 - - 0 0 - 0.195 0.195 0.211 - - 0 - 2.17%
2003-10-29 0 0.460 0.455 - 0.460 0.460 20,000 9,200 0.4600 0.190 0.188 - 0.190 0.190 48,306 0.1905 1.10%
2003-10-28 0 0.455 0.455 - - - 0 0 - 0.188 0.188 - - - 0 - 1.11%
2003-10-27 0 0.450 0.435 - - - 0 0 - 0.186 0.180 - - - 0 - 0.00%
2003-10-24 0 0.450 0.445 - - - 0 0 - 0.186 0.184 - - - 0 - 0.00%
2003-10-23 0 0.450 0.435 - - - 0 0 - 0.186 0.180 - - - 0 - 0.00%
2003-10-22 0 0.450 0.450 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
2003-10-21 0 0.450 0.430 - - - 0 0 - 0.186 0.178 - - - 0 - 0.00%
2003-10-20 0 0.450 0.430 - - - 0 0 - 0.186 0.178 - - - 0 - 0.00%
2003-10-17 0 0.450 0.450 - - - 0 0 - 0.186 0.186 - - - 0 - 0.00%
2003-10-16 0 0.450 0.450 - 0.450 0.450 10,000 4,500 0.4500 0.186 0.186 - 0.186 0.186 24,153 0.1863 -10.00%
2003-10-15 0 0.500 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2003-10-14 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 0.207 0.207 0.215 0.207 0.207 144,918 0.2070 4.17%
2003-10-13 0 0.480 0.480 - - - 0 0 - 0.199 0.199 - - - 0 - 0.00%
2003-10-10 0 0.480 0.450 - - - 0 0 - 0.199 0.186 - - - 0 - 0.00%
2003-10-09 0 0.480 0.450 - - - 0 0 - 0.199 0.186 - - - 0 - 0.00%
2003-10-08 0 0.480 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2003-10-07 0 0.480 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2003-10-06 0 0.480 0.430 - - - 0 0 - 0.199 0.178 - - - 0 - 0.00%
2003-10-03 0 0.480 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2003-10-02 0 0.480 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2003-09-30 0 0.480 0.450 - - - 0 0 - 0.199 0.186 - - - 0 - 0.00%
2003-09-29 0 0.480 0.480 0.520 0.480 0.480 100,000 48,000 0.4800 0.199 0.199 0.215 0.199 0.199 241,531 0.1987 0.00%
2003-09-26 0 0.480 0.480 0.520 - - 0 0 - 0.199 0.199 0.215 - - 0 - 0.00%
2003-09-25 0 0.480 0.480 - - - 0 0 - 0.199 0.199 - - - 0 - 0.00%
2003-09-24 0 0.480 0.480 - - - 0 0 - 0.199 0.199 - - - 0 - 0.00%
2003-09-23 0 0.480 - - - - 0 0 - 0.199 - - - - 0 - 0.00%
2003-09-22 0 0.480 0.480 0.520 - - 0 0 - 0.199 0.199 0.215 - - 0 - 0.00%
2003-09-19 0 0.480 0.480 - 0.480 0.480 100,000 48,000 0.4800 0.199 0.199 - 0.199 0.199 241,531 0.1987 3.23%
2003-09-18 0 0.480 0.480 0.520 - - 0 0 - 0.193 0.193 0.209 - - 0 - 0.00%
2003-09-17 0 0.480 0.480 0.520 - - 0 0 - 0.193 0.193 0.209 - - 0 - 2.13%
2003-09-16 0 0.470 0.470 0.520 0.460 0.460 20,000 9,200 0.4600 0.189 0.189 0.209 0.185 0.185 49,864 0.1845 -6.00%
2003-09-15 0 0.500 0.460 0.520 - - 0 0 - 0.201 0.185 0.209 - - 0 - 0.00%
2003-09-11 0 0.500 0.480 0.520 - - 0 0 - 0.201 0.193 0.209 - - 0 - 0.00%
2003-09-10 0 0.500 0.480 0.520 - - 0 0 - 0.201 0.193 0.209 - - 0 - 0.00%
2003-09-09 0 0.500 0.490 0.520 0.500 0.500 20,000 10,000 0.5000 0.201 0.197 0.209 0.201 0.201 49,864 0.2005 0.00%
2003-09-08 0 0.500 0.485 0.540 - - 0 0 - 0.201 0.195 0.217 - - 0 - 0.00%
2003-09-05 0 0.500 0.480 0.510 0.500 0.500 50,000 25,000 0.5000 0.201 0.193 0.205 0.201 0.201 124,661 0.2005 0.00%
2003-09-04 0 0.500 0.480 - 0.460 0.500 120,000 59,200 0.4933 0.201 0.193 - 0.185 0.201 299,187 0.1979 11.11%
2003-09-03 0 0.450 0.450 - - - 0 0 - 0.180 0.180 - - - 0 - 1.12%
2003-09-02 0 0.445 0.440 0.490 - - 0 0 - 0.178 0.176 0.197 - - 0 - 0.00%
2003-09-01 0 0.445 0.445 0.500 0.430 0.470 110,000 51,300 0.4664 0.178 0.178 0.201 0.172 0.189 274,254 0.1871 -1.11%
2003-08-29 0 0.450 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2003-08-28 0 0.450 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2003-08-27 0 0.450 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2003-08-26 0 0.450 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2003-08-25 0 0.450 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2003-08-22 0 0.450 0.420 0.470 - - 0 0 - 0.180 0.168 0.189 - - 0 - 0.00%
2003-08-21 0 0.450 0.420 - 0.450 0.450 100,000 45,000 0.4500 0.180 0.168 - 0.180 0.180 249,322 0.1805 2.27%
2003-08-20 0 0.440 0.425 0.440 - - 0 0 - 0.176 0.170 0.176 - - 0 - 0.00%
2003-08-19 0 0.440 0.425 0.440 0.440 0.440 30,000 13,200 0.4400 0.176 0.170 0.176 0.176 0.176 74,797 0.1765 4.76%
2003-08-18 0 0.420 0.420 0.440 0.420 0.420 30,000 12,600 0.4200 0.168 0.168 0.176 0.168 0.168 74,797 0.1685 0.00%
2003-08-15 0 0.420 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2003-08-14 0 0.420 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2003-08-13 0 0.420 0.420 - 0.420 0.420 20,000 8,400 0.4200 0.168 0.168 - 0.168 0.168 49,864 0.1685 0.00%
2003-08-12 0 0.420 0.405 0.440 - - 0 0 - 0.168 0.162 0.176 - - 0 - 0.00%
2003-08-11 0 0.420 0.400 0.440 - - 0 0 - 0.168 0.160 0.176 - - 0 - 0.00%
2003-08-08 0 0.420 0.400 0.440 0.420 0.420 100,000 42,000 0.4200 0.168 0.160 0.176 0.168 0.168 249,322 0.1685 3.70%
2003-08-07 0 0.405 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2003-08-06 0 0.405 0.400 - - - 0 0 - 0.162 0.160 - - - 0 - 0.00%
2003-08-05 0 0.405 0.400 0.430 - - 0 0 - 0.162 0.160 0.172 - - 0 - 0.00%
2003-08-04 0 0.405 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2003-08-01 0 0.405 0.405 0.430 0.405 0.405 10,000 4,050 0.4050 0.162 0.162 0.172 0.162 0.162 24,932 0.1624 -3.57%
2003-07-31 0 0.420 0.405 0.430 - - 0 0 - 0.168 0.162 0.172 - - 0 - 0.00%
2003-07-30 0 0.420 0.405 0.440 - - 0 0 - 0.168 0.162 0.176 - - 0 - 0.00%
2003-07-29 0 0.420 0.420 0.440 0.410 0.420 108,000 45,280 0.4193 0.168 0.168 0.176 0.164 0.168 269,268 0.1682 3.70%
2003-07-28 0 0.405 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2003-07-25 0 0.405 0.370 0.405 - - 0 0 - 0.162 0.148 0.162 - - 0 - 0.00%
2003-07-24 0 0.405 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2003-07-23 0 0.405 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
2003-07-22 0 0.405 0.380 0.410 - - 0 0 - 0.162 0.152 0.164 - - 0 - 0.00%
2003-07-21 0 0.405 0.380 - - - 0 0 - 0.162 0.152 - - - 0 - 0.00%
2003-07-18 0 0.405 0.380 - - - 0 0 - 0.162 0.152 - - - 0 - 0.00%
2003-07-17 0 0.405 0.390 - - - 0 0 - 0.162 0.156 - - - 0 - 0.00%
2003-07-16 0 0.405 0.405 0.420 - - 0 0 - 0.162 0.162 0.168 - - 0 - 5.19%
2003-07-15 0 0.385 0.380 - - - 0 0 - 0.154 0.152 - - - 0 - 0.00%
2003-07-14 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-07-11 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-07-10 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-07-09 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-07-08 0 0.385 0.300 - - - 0 0 - 0.154 0.120 - - - 0 - 0.00%
2003-07-07 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-07-04 0 0.385 0.300 - - - 0 0 - 0.154 0.120 - - - 0 - 0.00%
2003-07-03 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-07-02 0 0.385 0.300 - - - 0 0 - 0.154 0.120 - - - 0 - 0.00%
2003-06-30 0 0.385 0.150 - - - 0 0 - 0.154 0.060 - - - 0 - 0.00%
2003-06-27 0 0.385 0.150 - - - 0 0 - 0.154 0.060 - - - 0 - 0.00%
2003-06-26 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-25 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-24 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-23 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-20 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-19 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-18 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-17 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-16 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-13 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-12 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-11 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-10 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-09 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-06 0 0.385 0.385 - - - 0 0 - 0.154 0.154 - - - 0 - 0.00%
2003-06-05 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-03 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-02 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-30 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-29 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-28 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-27 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-26 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-23 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-22 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-21 0 0.385 - - - - 0 0 - 0.154 - - - - 0 - -0.00%
2003-05-20 0 0.400 - 0.430 - - 0 0 - 0.154 - 0.166 - - 0 - 0.00%
2003-05-19 0 0.400 0.300 - - - 0 0 - 0.154 0.116 - - - 0 - 0.00%
2003-05-16 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-15 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-14 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-13 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-12 0 0.400 - 0.430 - - 100,000 40,000 0.4000 0.154 - 0.166 - - 259,036 0.1544 0.00%
2003-05-09 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-07 0 0.400 - 0.400 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2003-05-06 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-05 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-05-02 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-30 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-29 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-28 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-25 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-24 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-23 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-22 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-17 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-16 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-15 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-14 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-11 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-10 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-09 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-08 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-07 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-04 0 0.400 - 0.400 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2003-04-03 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-02 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-04-01 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-03-31 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-03-28 0 0.400 - 0.400 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2003-03-27 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-03-26 0 0.400 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-03-25 0 0.400 0.400 - - - 0 0 - 0.154 0.154 - - - 0 - 0.00%
2003-03-24 0 0.400 0.400 - - - 0 0 - 0.154 0.154 - - - 0 - 0.00%
2003-03-21 0 0.400 0.400 - - - 0 0 - 0.154 0.154 - - - 0 - 0.00%
2003-03-20 0 0.400 0.350 - - - 0 0 - 0.154 0.135 - - - 0 - 0.00%
2003-03-19 0 0.400 0.370 0.400 - - 0 0 - 0.154 0.143 0.154 - - 0 - -9.09%
2003-03-18 0 0.440 - 0.440 - - 0 0 - 0.170 - 0.170 - - 0 - -2.22%
2003-03-17 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-03-14 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-03-13 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-03-12 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-03-11 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-03-10 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-03-07 0 0.450 - 0.450 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
2003-03-06 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-03-05 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-03-04 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-03-03 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-02-28 0 0.450 0.450 - 0.450 0.450 20,000 9,000 0.4500 0.174 0.174 - 0.174 0.174 51,807 0.1737 0.00%
2003-02-27 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-02-26 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-02-25 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-02-24 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2003-02-21 0 0.450 0.410 - - - 0 0 - 0.174 0.158 - - - 0 - 0.00%
2003-02-20 0 0.450 0.450 - 0.450 0.450 10,000 4,500 0.4500 0.174 0.174 - 0.174 0.174 25,904 0.1737 -6.25%
2003-02-19 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-02-18 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-02-17 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-02-14 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-02-13 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-02-12 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-02-11 0 0.480 - 0.480 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2003-02-10 0 0.480 - 0.480 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2003-02-07 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-02-06 0 0.480 - 0.480 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2003-02-05 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-02-04 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-01-30 0 0.480 - 0.480 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
2003-01-29 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-01-28 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-01-27 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-01-24 0 0.480 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
2003-01-23 0 0.480 - - 0.480 0.480 150,000 72,000 0.4800 0.185 - - 0.185 0.185 388,554 0.1853 0.00%
2003-01-22 0 0.480 0.480 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2003-01-21 0 0.480 0.480 - 0.480 0.480 2,700 1,279 0.4737 0.185 0.185 - 0.185 0.185 6,994 0.1829 0.00%
2003-01-20 0 0.480 0.480 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2003-01-17 0 0.480 0.480 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2003-01-16 0 0.480 0.480 - 0.480 0.480 10,000 4,800 0.4800 0.185 0.185 - 0.185 0.185 25,904 0.1853 0.00%
2003-01-15 0 0.480 0.480 0.500 - - 0 0 - 0.185 0.185 0.193 - - 0 - 0.00%
2003-01-14 0 0.480 0.480 0.500 - - 0 0 - 0.185 0.185 0.193 - - 0 - 0.00%
2003-01-13 0 0.480 0.480 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2003-01-10 0 0.480 0.480 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2003-01-09 0 0.480 0.480 - 0.480 0.480 10,000 4,800 0.4800 0.185 0.185 - 0.185 0.185 25,904 0.1853 0.00%
2003-01-08 0 0.480 0.480 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2003-01-07 0 0.480 0.480 - 0.480 0.480 10,000 4,800 0.4800 0.185 0.185 - 0.185 0.185 25,904 0.1853 -4.00%
2003-01-06 0 0.500 0.480 - - - 0 0 - 0.193 0.185 - - - 0 - 0.00%
2003-01-03 0 0.500 0.480 - - - 0 0 - 0.193 0.185 - - - 0 - 0.00%
2003-01-02 0 0.500 0.480 - - - 0 0 - 0.193 0.185 - - - 0 - 0.00%
2002-12-31 0 0.500 0.480 - - - 0 0 - 0.193 0.185 - - - 0 - 0.00%
2002-12-30 0 0.500 0.480 - - - 0 0 - 0.193 0.185 - - - 0 - 0.00%
2002-12-27 0 0.500 0.480 - - - 0 0 - 0.193 0.185 - - - 0 - 0.00%
2002-12-24 0 0.500 0.480 - - - 0 0 - 0.193 0.185 - - - 0 - 0.00%
2002-12-23 0 0.500 0.480 - - - 60,000 28,800 0.4800 0.193 0.185 - - - 155,422 0.1853 0.00%
2002-12-20 0 0.500 0.500 - - - 0 0 - 0.193 0.193 - - - 0 - 2.04%
2002-12-19 0 0.490 0.480 0.520 - - 0 0 - 0.189 0.185 0.201 - - 0 - 0.00%
2002-12-18 0 0.490 0.480 0.520 - - 0 0 - 0.189 0.185 0.201 - - 0 - 0.00%
2002-12-17 0 0.490 0.480 0.520 - - 0 0 - 0.189 0.185 0.201 - - 0 - 0.00%
2002-12-16 0 0.490 0.490 0.520 - - 0 0 - 0.189 0.189 0.201 - - 0 - 2.08%
2002-12-13 0 0.480 0.480 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2002-12-12 0 0.480 0.480 0.520 - - 0 0 - 0.185 0.185 0.201 - - 0 - 0.00%
2002-12-11 0 0.480 0.480 0.520 - - 0 0 - 0.185 0.185 0.201 - - 0 - 0.00%
2002-12-10 0 0.480 0.480 0.520 - - 0 0 - 0.185 0.185 0.201 - - 0 - 0.00%
2002-12-09 0 0.480 0.480 0.520 0.480 0.480 200,000 96,000 0.4800 0.185 0.185 0.201 0.185 0.185 518,072 0.1853 0.00%
2002-12-06 0 0.480 0.480 - - - 0 0 - 0.185 0.185 - - - 0 - 0.00%
2002-12-05 0 0.480 0.480 - - - 0 0 - 0.185 0.185 - - - 0 - 4.35%
2002-12-04 0 0.460 - - - - 0 0 - 0.178 - - - - 0 - 0.00%
2002-12-03 0 0.460 0.460 - - - 0 0 - 0.178 0.178 - - - 0 - 2.22%
2002-12-02 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-29 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-28 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-27 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-26 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-25 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-22 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-21 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-20 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-19 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-18 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-15 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-14 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-13 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-12 0 0.450 - - 0.450 0.450 100,000 45,000 0.4500 0.174 - - 0.174 0.174 259,036 0.1737 0.00%
2002-11-11 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-08 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-07 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-06 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-05 0 0.450 0.400 - - - 0 0 - 0.174 0.154 - - - 0 - 0.00%
2002-11-04 0 0.450 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
2002-11-01 0 0.450 0.400 - - - 0 0 - 0.174 0.154 - - - 0 - 0.00%
2002-10-31 0 0.450 0.450 - - - 0 0 - 0.174 0.174 - - - 0 - 2.27%
2002-10-30 0 0.440 0.385 - - - 0 0 - 0.170 0.149 - - - 0 - 0.00%
2002-10-29 0 0.440 0.385 - - - 0 0 - 0.170 0.149 - - - 0 - 0.00%
2002-10-28 0 0.440 0.385 - - - 0 0 - 0.170 0.149 - - - 0 - 0.00%
2002-10-25 0 0.440 0.390 - - - 0 0 - 0.170 0.151 - - - 0 - 0.00%
2002-10-24 0 0.440 0.390 - - - 0 0 - 0.170 0.151 - - - 0 - 0.00%
2002-10-23 0 0.440 0.440 - - - 0 0 - 0.170 0.170 - - - 0 - 2.33%
2002-10-22 0 0.430 0.390 - - - 0 0 - 0.166 0.151 - - - 0 - 0.00%
2002-10-21 0 0.430 0.430 - - - 0 0 - 0.166 0.166 - - - 0 - 2.38%
2002-10-18 0 0.420 0.390 - 0.420 0.420 10,000 4,200 0.4200 0.162 0.151 - 0.162 0.162 25,904 0.1621 0.00%
2002-10-17 0 0.420 0.390 - - - 0 0 - 0.162 0.151 - - - 0 - 0.00%
2002-10-16 0 0.420 0.420 - - - 0 0 - 0.162 0.162 - - - 0 - 5.00%
2002-10-15 0 0.400 0.405 - - - 0 0 - 0.154 0.156 - - - 0 - 2.56%
2002-10-11 0 0.390 0.390 - 0.390 0.390 28,000 10,920 0.3900 0.151 0.151 - 0.151 0.151 72,530 0.1506 0.00%
2002-10-10 0 0.390 0.390 - 0.390 0.390 10,000 3,900 0.3900 0.151 0.151 - 0.151 0.151 25,904 0.1506 -2.50%
2002-10-09 0 0.400 0.390 - - - 0 0 - 0.154 0.151 - - - 0 - 0.00%
2002-10-08 0 0.400 0.390 - - - 0 0 - 0.154 0.151 - - - 0 - 0.00%
2002-10-07 0 0.400 0.390 - - - 0 0 - 0.154 0.151 - - - 0 - 0.00%
2002-10-04 0 0.400 0.400 - - - 0 0 - 0.154 0.154 - - - 0 - 2.56%
2002-10-03 0 0.390 0.390 - 0.390 0.390 8,000 3,120 0.3900 0.151 0.151 - 0.151 0.151 20,723 0.1506 -11.36%
2002-10-02 0 0.440 0.440 - - - 0 0 - 0.170 0.170 - - - 0 - 2.33%
2002-09-30 0 0.430 0.390 - - - 0 0 - 0.166 0.151 - - - 0 - 0.00%
2002-09-27 0 0.430 0.395 - - - 0 0 - 0.166 0.152 - - - 0 - 0.00%
2002-09-26 0 0.430 0.430 - - - 0 0 - 0.166 0.166 - - - 0 - 2.38%
2002-09-25 0 0.420 0.385 - - - 0 0 - 0.162 0.149 - - - 0 - 0.00%
2002-09-24 0 0.420 0.385 - - - 0 0 - 0.162 0.149 - - - 0 - 0.00%
2002-09-23 0 0.420 0.420 - - - 0 0 - 0.162 0.162 - - - 0 - 2.44%
2002-09-20 0 0.410 0.385 - - - 0 0 - 0.158 0.149 - - - 0 - 0.00%
2002-09-19 0 0.410 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2002-09-18 0 0.410 0.410 - - - 0 0 - 0.158 0.158 - - - 0 - 2.50%
2002-09-17 0 0.410 0.410 - - - 0 0 - 0.154 0.154 - - - 0 - 2.50%
2002-09-16 0 0.400 0.400 - - - 0 0 - 0.151 0.151 - - - 0 - 2.56%
2002-09-13 0 0.390 0.385 - - - 0 0 - 0.147 0.145 - - - 0 - 0.00%
2002-09-12 0 0.390 0.390 - - - 0 0 - 0.147 0.147 - - - 0 - 1.30%
2002-09-11 0 0.385 0.300 - - - 0 0 - 0.145 0.113 - - - 0 - 0.00%
2002-09-10 0 0.385 0.300 - - - 0 0 - 0.145 0.113 - - - 0 - 0.00%
2002-09-09 0 0.385 0.335 - 0.385 0.385 10,000 3,850 0.3850 0.145 0.126 - 0.145 0.145 26,551 0.1450 -10.47%
2002-09-06 0 0.430 - 0.430 - - 0 0 - 0.162 - 0.162 - - 0 - -4.44%
2002-09-05 0 0.450 - 0.450 - - 0 0 - 0.169 - 0.169 - - 0 - -2.17%
2002-09-04 0 0.460 0.410 0.460 - - 0 0 - 0.173 0.154 0.173 - - 0 - 0.00%
2002-09-03 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-09-02 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-30 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-29 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-28 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-27 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-26 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-23 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-22 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-21 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-20 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-19 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-16 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-15 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-14 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-13 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-12 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-09 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-08 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-07 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-06 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-05 0 0.460 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2002-08-02 0 0.460 - - 0.460 0.460 10,000 4,600 0.4600 0.173 - - 0.173 0.173 26,551 0.1733 -2.13%
2002-08-01 0 0.470 0.470 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2002-07-31 0 0.470 0.470 - 0.470 0.470 70,000 32,900 0.4700 0.177 0.177 - 0.177 0.177 185,858 0.1770 0.00%
2002-07-30 0 0.470 0.470 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2002-07-29 0 0.470 0.460 - 0.470 0.470 40,000 18,800 0.4700 0.177 0.173 - 0.177 0.177 106,205 0.1770 0.00%
2002-07-26 0 0.470 0.470 - 0.470 0.480 42,000 20,120 0.4790 0.177 0.177 - 0.177 0.181 111,515 0.1804 -2.08%
2002-07-25 0 0.480 0.480 - 0.480 0.480 40,000 19,200 0.4800 0.181 0.181 - 0.181 0.181 106,205 0.1808 -2.04%
2002-07-24 0 0.490 0.480 - - - 0 0 - 0.185 0.181 - - - 0 - 0.00%
2002-07-23 0 0.490 0.490 - - - 0 0 - 0.185 0.185 - - - 0 - 1.03%
2002-07-22 0 0.485 0.485 - 0.480 0.480 10,000 4,800 0.4800 0.183 0.183 - 0.181 0.181 26,551 0.1808 -1.02%
2002-07-19 0 0.490 0.480 - - - 0 0 - 0.185 0.181 - - - 0 - 0.00%
2002-07-18 0 0.490 0.480 - - - 0 0 - 0.185 0.181 - - - 0 - 0.00%
2002-07-17 0 0.490 0.480 - - - 0 0 - 0.185 0.181 - - - 0 - 0.00%
2002-07-16 0 0.490 0.480 - - - 0 0 - 0.185 0.181 - - - 0 - 0.00%
2002-07-15 0 0.490 0.490 - - - 0 0 - 0.185 0.185 - - - 0 - 1.03%
2002-07-12 0 0.485 0.485 - - - 0 0 - 0.183 0.183 - - - 0 - 0.00%
2002-07-11 0 0.485 0.485 - 0.485 0.485 94,375 45,763 0.4849 0.183 0.183 - 0.183 0.183 250,577 0.1826 -1.02%
2002-07-10 0 0.490 0.485 - - - 0 0 - 0.185 0.183 - - - 0 - 0.00%
2002-07-09 0 0.490 0.490 - - - 0 0 - 0.185 0.185 - - - 0 - 1.03%
2002-07-08 0 0.485 0.485 - - - 0 0 - 0.183 0.183 - - - 0 - 1.04%
2002-07-05 0 0.480 0.480 - 0.480 0.480 30,000 14,400 0.4800 0.181 0.181 - 0.181 0.181 79,654 0.1808 0.00%
2002-07-04 0 0.480 0.485 - - - 0 0 - 0.181 0.183 - - - 0 - 0.00%
2002-07-03 0 0.480 0.480 - - - 0 0 - 0.181 0.181 - - - 0 - 0.00%
2002-07-02 0 0.480 0.480 - 0.480 0.480 30,000 14,400 0.4800 0.181 0.181 - 0.181 0.181 79,654 0.1808 0.00%
2002-06-28 0 0.480 0.480 - 0.475 0.475 46,000 21,850 0.4750 0.181 0.181 - 0.179 0.179 122,135 0.1789 1.05%
2002-06-27 0 0.475 0.470 - 0.475 0.475 30,000 14,250 0.4750 0.179 0.177 - 0.179 0.179 79,654 0.1789 0.00%
2002-06-26 0 0.475 0.470 - - - 0 0 - 0.179 0.177 - - - 0 - 0.00%
2002-06-25 0 0.475 0.480 - - - 0 0 - 0.179 0.181 - - - 0 - 0.00%
2002-06-24 0 0.475 0.475 - - - 0 0 - 0.179 0.179 - - - 0 - 0.00%
2002-06-21 0 0.475 0.475 - - - 0 0 - 0.179 0.179 - - - 0 - 0.00%
2002-06-20 0 0.475 0.475 - - - 0 0 - 0.179 0.179 - - - 0 - 0.00%
2002-06-19 0 0.475 0.470 - - - 0 0 - 0.179 0.177 - - - 0 - 0.00%
2002-06-18 0 0.475 0.475 - - - 0 0 - 0.179 0.179 - - - 0 - 1.06%
2002-06-17 0 0.470 0.470 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2002-06-14 0 0.470 0.470 - - - 0 0 - 0.177 0.177 - - - 0 - 0.00%
2002-06-13 0 0.470 0.470 - - - 0 0 - 0.177 0.177 - - - 0 - 1.08%
2002-06-12 0 0.465 0.465 - - - 0 0 - 0.175 0.175 - - - 0 - 1.09%
2002-06-11 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 1.10%
2002-06-10 0 0.455 0.455 - - - 0 0 - 0.171 0.171 - - - 0 - 0.00%
2002-06-07 0 0.455 0.455 - 0.455 0.455 26,000 11,830 0.4550 0.171 0.171 - 0.171 0.171 69,033 0.1714 0.00%
2002-06-06 0 0.455 0.455 - 0.450 0.450 62,000 27,900 0.4500 0.171 0.171 - 0.169 0.169 164,617 0.1695 1.11%
2002-06-05 0 0.450 - 0.460 0.450 0.460 168,000 76,700 0.4565 0.169 - 0.173 0.169 0.173 446,060 0.1719 -2.17%
2002-06-04 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-06-03 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-31 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-30 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-29 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-28 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-27 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-24 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-23 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-22 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-21 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-17 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-16 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-15 0 0.460 0.460 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-14 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-13 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-10 0 0.475 0.470 - 0.475 0.475 30,000 14,250 0.4750 0.173 0.171 - 0.173 0.173 82,251 0.1733 0.00%
2002-05-09 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-08 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-07 0 0.475 0.475 - - - 500 225 0.4500 0.173 0.173 - - - 1,371 0.1641 0.00%
2002-05-06 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-05-03 0 0.475 0.475 - 0.475 0.475 20,000 9,500 0.4750 0.173 0.173 - 0.173 0.173 54,834 0.1733 0.00%
2002-05-02 0 0.475 0.475 - 0.475 0.475 50,000 23,750 0.4750 0.173 0.173 - 0.173 0.173 137,085 0.1733 0.00%
2002-04-30 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-04-29 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-04-26 0 0.475 0.475 - 0.475 0.475 20,000 9,500 0.4750 0.173 0.173 - 0.173 0.173 54,834 0.1733 0.00%
2002-04-25 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-04-24 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-04-23 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-04-22 0 0.475 0.475 - 0.475 0.475 18,000 8,550 0.4750 0.173 0.173 - 0.173 0.173 49,351 0.1733 0.00%
2002-04-19 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-04-18 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-04-17 0 0.475 0.475 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2002-04-16 0 0.475 0.475 - 0.470 0.470 30,000 14,100 0.4700 0.173 0.173 - 0.171 0.171 82,251 0.1714 2.15%
2002-04-15 0 0.465 0.465 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2002-04-12 0 0.465 0.465 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2002-04-11 0 0.465 0.465 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2002-04-10 0 0.465 0.465 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2002-04-09 0 0.465 0.465 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2002-04-08 0 0.465 0.465 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2002-04-04 0 0.465 0.465 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2002-04-03 0 0.465 0.465 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2002-04-02 0 0.465 0.465 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2002-03-28 0 0.465 0.465 - - - 0 0 - 0.170 0.170 - - - 0 - 1.09%
2002-03-27 0 0.460 0.460 - - - 0 0 - 0.168 0.168 - - - 0 - 2.22%
2002-03-26 0 0.450 0.450 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2002-03-25 0 0.450 0.450 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2002-03-22 0 0.450 0.450 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2002-03-21 0 0.450 0.450 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2002-03-20 0 0.450 0.450 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2002-03-19 0 0.450 0.450 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2002-03-18 0 0.450 0.450 - 0.450 0.450 50,000 22,500 0.4500 0.164 0.164 - 0.164 0.164 137,085 0.1641 -1.10%
2002-03-15 0 0.455 0.455 - - - 0 0 - 0.166 0.166 - - - 0 - 1.11%
2002-03-14 0 0.450 0.450 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2002-03-13 0 0.450 0.450 - - - 0 0 - 0.164 0.164 - - - 0 - 0.00%
2002-03-12 0 0.450 0.450 - 0.440 0.450 66,000 29,640 0.4491 0.164 0.164 - 0.160 0.164 180,952 0.1638 0.00%
2002-03-11 0 0.450 0.450 - 0.440 0.440 14,000 6,160 0.4400 0.164 0.164 - 0.160 0.160 38,384 0.1605 0.00%
2002-03-08 0 0.450 0.450 - - - 0 0 - 0.164 0.164 - - - 0 - 2.27%
2002-03-07 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-03-06 0 0.440 0.430 - 0.440 0.450 100,000 44,500 0.4450 0.160 0.157 - 0.160 0.164 274,170 0.1623 -2.22%
2002-03-05 0 0.450 0.450 0.480 - - 0 0 - 0.164 0.164 0.175 - - 0 - 0.00%
2002-03-04 0 0.450 0.450 0.480 - - 0 0 - 0.164 0.164 0.175 - - 0 - 2.27%
2002-03-01 0 0.440 0.440 0.480 - - 0 0 - 0.160 0.160 0.175 - - 0 - 0.00%
2002-02-28 0 0.440 0.440 0.480 - - 0 0 - 0.160 0.160 0.175 - - 0 - 0.00%
2002-02-27 0 0.440 0.440 0.480 - - 0 0 - 0.160 0.160 0.175 - - 0 - 0.00%
2002-02-26 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-25 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-22 0 0.440 0.400 - - - 0 0 - 0.160 0.146 - - - 0 - 0.00%
2002-02-21 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-20 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-19 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-18 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-15 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-11 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-08 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-07 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-06 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-05 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-02-04 0 0.440 0.440 - 0.440 0.440 10,000 4,400 0.4400 0.160 0.160 - 0.160 0.160 27,417 0.1605 0.00%
2002-02-01 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-01-31 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-01-30 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-01-29 0 0.440 0.440 - 0.440 0.440 10,000 4,400 0.4400 0.160 0.160 - 0.160 0.160 27,417 0.1605 0.00%
2002-01-28 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-01-25 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-01-24 0 0.440 0.440 0.480 0.440 0.440 30,000 13,200 0.4400 0.160 0.160 0.175 0.160 0.160 82,251 0.1605 0.00%
2002-01-23 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 0.00%
2002-01-22 0 0.440 0.440 0.480 - - 0 0 - 0.160 0.160 0.175 - - 0 - 0.00%
2002-01-21 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-18 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-17 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-16 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-15 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-14 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-11 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-10 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-09 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-08 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-07 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-04 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-03 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2002-01-02 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-12-31 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-12-28 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-12-27 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-12-24 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-12-21 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-12-20 0 0.440 0.440 - - - 0 0 - 0.160 0.160 - - - 0 - 4.76%
2001-12-19 0 0.420 0.420 - 0.420 0.420 10,000 4,200 0.4200 0.153 0.153 - 0.153 0.153 27,417 0.1532 -4.55%
2001-12-18 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-12-17 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-12-14 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-12-13 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-12-12 0 0.440 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2001-12-11 0 0.440 0.420 - - - 0 0 - 0.160 0.153 - - - 0 - 0.00%
2001-12-10 0 0.440 0.400 - - - 0 0 - 0.160 0.146 - - - 0 - 0.00%
2001-12-07 0 0.440 0.440 - 0.440 0.440 10,000 4,400 0.4400 0.160 0.160 - 0.160 0.160 27,417 0.1605 -6.38%
2001-12-06 0 0.470 - 0.480 - - 0 0 - 0.171 - 0.175 - - 0 - 0.00%
2001-12-05 0 0.470 - 0.495 - - 0 0 - 0.171 - 0.181 - - 0 - 0.00%
2001-12-04 0 0.470 - 0.500 - - 0 0 - 0.171 - 0.182 - - 0 - 0.00%
2001-12-03 0 0.470 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
2001-11-30 0 0.470 0.470 0.500 - - 0 0 - 0.171 0.171 0.182 - - 0 - 2.17%
2001-11-29 0 0.460 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
2001-11-28 0 0.460 0.460 0.500 0.460 0.500 44,000 20,960 0.4764 0.168 0.168 0.182 0.168 0.182 120,635 0.1737 -2.13%
2001-11-27 0 0.470 0.470 0.500 0.470 0.470 74,000 34,780 0.4700 0.171 0.171 0.182 0.171 0.171 202,886 0.1714 -9.62%
2001-11-26 0 0.520 - 0.560 - - 0 0 - 0.190 - 0.204 - - 0 - 0.00%
2001-11-23 0 0.520 - 0.560 - - 18,000 10,080 0.5600 0.190 - 0.204 - - 49,351 0.2043 0.00%
2001-11-22 0 0.520 - 0.560 - - 0 0 - 0.190 - 0.204 - - 0 - 0.00%
2001-11-21 0 0.520 0.480 0.520 - - 0 0 - 0.190 0.175 0.190 - - 0 - 0.00%
2001-11-20 0 0.520 0.480 0.560 - - 0 0 - 0.190 0.175 0.204 - - 0 - 0.00%
2001-11-19 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-16 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-15 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-14 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-13 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-12 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-09 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-08 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-07 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-06 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-05 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-02 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-11-01 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-31 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-30 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-29 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-26 0 0.520 - 0.520 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2001-10-24 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-23 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-22 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-19 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-18 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-17 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-16 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-15 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-12 0 0.520 - - - - 0 0 - 0.190 - - - - 0 - 0.00%
2001-10-11 0 0.520 0.520 - - - 0 0 - 0.190 0.190 - - - 0 - 6.12%
2001-10-10 0 0.490 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2001-10-09 0 0.490 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2001-10-08 0 0.490 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2001-10-05 0 0.490 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2001-10-04 0 0.490 0.490 - - - 0 0 - 0.179 0.179 - - - 0 - 8.89%
2001-10-03 0 0.450 - - - - 0 0 - 0.164 - - - - 0 - 0.00%
2001-09-28 0 0.450 0.450 - - - 0 0 - 0.164 0.164 - - - 0 - 7.14%
2001-09-27 0 0.420 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
2001-09-26 0 0.420 0.420 - - - 0 0 - 0.153 0.153 - - - 0 - 7.69%
2001-09-25 0 0.390 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-09-24 0 0.390 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-09-21 0 0.390 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-09-20 0 0.390 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-09-19 0 0.390 0.350 - - - 0 0 - 0.142 0.128 - - - 0 - -0.00%
2001-09-18 0 0.400 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-09-17 0 0.400 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-09-14 0 0.400 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-09-13 0 0.400 - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2001-09-12 0 0.400 0.400 - 0.400 0.400 30,000 12,000 0.4000 0.142 0.142 - 0.142 0.142 84,360 0.1422 -15.79%
2001-09-11 0 0.475 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2001-09-10 0 0.475 - 0.475 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2001-09-07 0 0.475 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2001-09-06 0 0.475 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2001-09-05 0 0.475 - - - - 0 0 - 0.169 - - - - 0 - 0.00%
2001-09-04 0 0.475 0.470 0.490 0.470 0.490 50,000 24,100 0.4820 0.169 0.167 0.174 0.167 0.174 140,600 0.1714 -15.18%
2001-09-03 0 0.560 0.480 0.560 0.580 0.580 10,000 5,800 0.5800 0.199 0.171 0.199 0.206 0.206 28,120 0.2063 -23.29%
2001-08-31 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-30 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-29 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-28 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-27 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-24 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-23 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-22 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-21 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-20 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-17 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-16 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-15 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-14 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-13 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-10 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-09 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-08 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-07 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-06 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-03 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-02 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-08-01 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-31 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-30 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-27 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-26 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-24 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-23 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-20 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-19 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-18 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-17 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-16 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-13 0 0.730 - 0.780 - - 0 0 - 0.260 - 0.277 - - 0 - 0.00%
2001-07-12 0 0.730 - 0.780 - - 0 0 - 0.260 - 0.277 - - 0 - 0.00%
2001-07-11 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-10 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-09 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-05 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-04 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-07-03 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-06-29 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-06-28 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-06-27 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-06-26 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-06-22 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-06-21 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-06-20 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-06-19 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-06-18 0 0.730 - - - - 0 0 - 0.260 - - - - 0 - 0.00%
2001-06-15 0 0.730 0.730 - - - 0 0 - 0.260 0.260 - - - 0 - 4.29%
2001-06-14 0 0.700 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2001-06-13 0 0.700 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2001-06-12 0 0.700 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2001-06-11 0 0.700 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2001-06-08 0 0.700 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2001-06-07 0 0.700 - - - - 50 31 0.6200 0.249 - - - - 141 0.2205 0.00%
2001-06-06 0 0.700 - 0.750 - - 200,000 150,000 0.7500 0.249 - 0.267 - - 562,400 0.2667 0.00%
2001-06-05 0 0.700 - - - - 0 0 - 0.249 - - - - 0 - 0.00%
2001-06-04 0 0.700 - 0.720 - - 0 0 - 0.249 - 0.256 - - 0 - 0.00%
2001-06-01 0 0.700 0.700 - - - 0 0 - 0.249 0.249 - - - 0 - 2.94%
2001-05-31 0 0.680 0.680 - 0.680 0.680 12,000 8,160 0.6800 0.242 0.242 - 0.242 0.242 33,744 0.2418 3.03%
2001-05-30 0 0.660 0.600 0.680 - - 0 0 - 0.235 0.213 0.242 - - 0 - 0.00%
2001-05-29 0 0.660 0.660 - - - 0 0 - 0.235 0.235 - - - 0 - 3.13%
2001-05-28 0 0.640 0.600 - - - 0 0 - 0.228 0.213 - - - 0 - 0.00%
2001-05-25 0 0.640 0.580 - - - 0 0 - 0.228 0.206 - - - 0 - 0.00%
2001-05-24 0 0.640 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2001-05-23 0 0.640 0.580 - - - 0 0 - 0.228 0.206 - - - 0 - 0.00%
2001-05-22 0 0.640 - - - - 0 0 - 0.228 - - - - 0 - 0.00%
2001-05-21 0 0.640 0.620 - 0.640 0.640 30,000 19,200 0.6400 0.228 0.220 - 0.228 0.228 84,360 0.2276 3.23%
2001-05-18 0 0.620 0.620 - 0.620 0.620 20,000 12,400 0.6200 0.220 0.220 - 0.220 0.220 56,240 0.2205 0.00%
2001-05-17 0 0.620 0.570 0.620 - - 0 0 - 0.220 0.203 0.220 - - 0 - 0.00%
2001-05-16 0 0.620 0.570 - - - 0 0 - 0.220 0.203 - - - 0 - 0.00%
2001-05-15 0 0.620 0.580 - 0.620 0.620 10,000 6,200 0.6200 0.220 0.206 - 0.220 0.220 28,120 0.2205 -7.46%
2001-05-14 0 0.670 0.620 - - - 0 0 - 0.238 0.220 - - - 0 - 0.00%
2001-05-11 0 0.670 0.630 0.700 - - 0 0 - 0.238 0.224 0.249 - - 0 - 0.00%
2001-05-10 0 0.700 0.650 - - - 0 0 - 0.238 0.221 - - - 0 - 0.00%
2001-05-09 0 0.700 0.650 - 0.700 0.700 2,000 1,400 0.7000 0.238 0.221 - 0.238 0.238 5,876 0.2383 -4.11%
2001-05-08 0 0.730 - 0.730 - - 0 0 - 0.248 - 0.248 - - 0 - -2.67%
2001-05-07 0 0.750 - 0.780 - - 0 0 - 0.255 - 0.265 - - 0 - 0.00%
2001-05-04 0 0.750 - 0.750 - - 0 0 - 0.255 - 0.255 - - 0 - -1.32%
2001-05-03 0 0.760 - - - - 450 297 0.6600 0.259 - - - - 1,322 0.2246 0.00%
2001-05-02 0 0.760 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2001-04-27 0 0.760 - 0.800 - - 0 0 - 0.259 - 0.272 - - 0 - 0.00%
2001-04-26 0 0.760 - - - - 0 0 - 0.259 - - - - 0 - 0.00%
2001-04-25 0 0.760 0.700 0.760 0.760 0.760 10,000 7,600 0.7600 0.259 0.238 0.259 0.259 0.259 29,379 0.2587 -2.56%
2001-04-24 0 0.780 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2001-04-23 0 0.780 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2001-04-20 0 0.780 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2001-04-19 0 0.780 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2001-04-18 0 0.780 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2001-04-17 0 0.780 - - - - 0 0 - 0.265 - - - - 0 - 0.00%
2001-04-12 0 0.780 - 0.780 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2001-04-11 0 0.780 - 0.780 - - 0 0 - 0.265 - 0.265 - - 0 - 0.00%
2001-04-10 0 0.780 - 0.780 - - 0 0 - 0.265 - 0.265 - - 0 - -2.50%
2001-04-09 0 0.800 - 0.800 - - 0 0 - 0.272 - 0.272 - - 0 - -6.98%
2001-04-06 0 0.860 - 0.860 - - 0 0 - 0.293 - 0.293 - - 0 - -2.27%
2001-04-04 0 0.880 - 0.880 - - 0 0 - 0.300 - 0.300 - - 0 - -7.37%
2001-04-03 0 0.950 - 0.950 - - 0 0 - 0.323 - 0.323 - - 0 - -5.00%
2001-04-02 0 1.000 - 1.000 - - 0 0 - 0.340 - 0.340 - - 0 - -4.76%
2001-03-30 0 1.050 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
2001-03-29 0 1.050 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
2001-03-28 0 1.050 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
2001-03-27 0 1.050 - 1.090 - - 0 0 - 0.357 - 0.371 - - 0 - 0.00%
2001-03-26 0 1.050 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
2001-03-23 0 1.050 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
2001-03-22 0 1.050 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
2001-03-21 0 1.050 - 1.100 - - 0 0 - 0.357 - 0.374 - - 0 - 0.00%
2001-03-20 0 1.050 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
2001-03-19 0 1.050 - 1.100 - - 0 0 - 0.357 - 0.374 - - 0 - 0.00%
2001-03-16 0 1.050 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
2001-03-15 0 1.050 - 1.100 - - 0 0 - 0.357 - 0.374 - - 0 - 0.00%
2001-03-14 0 1.050 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
2001-03-13 0 1.050 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
2001-03-12 0 1.050 - 1.050 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
2001-03-09 0 1.050 - 1.050 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
2001-03-08 0 1.050 - 1.050 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
2001-03-07 0 1.050 - 1.050 - - 0 0 - 0.357 - 0.357 - - 0 - 0.00%
2001-03-06 0 1.050 - 1.050 - - 0 0 - 0.357 - 0.357 - - 0 - -1.87%
2001-03-05 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2001-03-02 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2001-03-01 0 1.070 - 1.080 - - 0 0 - 0.364 - 0.368 - - 0 - 0.00%
2001-02-28 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-02-27 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2001-02-26 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2001-02-23 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2001-02-22 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2001-02-21 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-02-20 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2001-02-19 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2001-02-16 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-02-15 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-02-14 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-02-13 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-02-12 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-02-09 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-02-08 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-02-07 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-02-06 0 1.070 - 1.110 - - 0 0 - 0.364 - 0.378 - - 0 - 0.00%
2001-02-05 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-02-02 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2001-02-01 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2001-01-31 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-01-30 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-01-29 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-01-23 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-01-22 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-01-19 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-01-18 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-01-17 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-01-16 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-01-15 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-01-12 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-01-11 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-01-10 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2001-01-09 0 1.070 - 1.120 - - 0 0 - 0.364 - 0.381 - - 0 - 0.00%
2001-01-08 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-01-05 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-01-04 0 1.070 - 1.120 - - 0 0 - 0.364 - 0.381 - - 0 - 0.00%
2001-01-03 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2001-01-02 0 1.070 - 1.120 - - 0 0 - 0.364 - 0.381 - - 0 - 0.00%
2000-12-29 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2000-12-28 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2000-12-27 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2000-12-22 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2000-12-21 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2000-12-20 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2000-12-19 0 1.070 - 1.100 - - 0 0 - 0.364 - 0.374 - - 0 - 0.00%
2000-12-18 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2000-12-15 0 1.070 - - - - 0 0 - 0.364 - - - - 0 - 0.00%
2000-12-14 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2000-12-13 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - 0.00%
2000-12-12 0 1.070 - - 1.070 1.070 4,000 4,280 1.0700 0.364 - - 0.364 0.364 11,752 0.3642 0.00%
2000-12-11 0 1.070 - 1.070 - - 0 0 - 0.364 - 0.364 - - 0 - -1.83%
2000-12-08 0 1.090 - - - - 0 0 - 0.371 - - - - 0 - 0.00%
2000-12-07 0 1.090 - 1.090 - - 0 0 - 0.371 - 0.371 - - 0 - -0.91%
2000-12-06 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-12-05 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-12-04 0 1.100 - 1.140 - - 0 0 - 0.374 - 0.388 - - 0 - 0.00%
2000-12-01 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-30 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-29 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-28 0 1.100 - 1.100 - - 0 0 - 0.374 - 0.374 - - 0 - 0.00%
2000-11-27 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-24 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-23 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-22 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-21 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-20 0 1.100 - 1.130 - - 0 0 - 0.374 - 0.385 - - 0 - 0.00%
2000-11-17 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-16 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-15 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-14 0 1.100 - 1.100 - - 0 0 - 0.374 - 0.374 - - 0 - 0.00%
2000-11-13 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-10 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-09 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-08 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-07 0 1.100 - 1.140 - - 0 0 - 0.374 - 0.388 - - 0 - 0.00%
2000-11-06 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-03 0 1.100 - - - - 0 0 - 0.374 - - - - 0 - 0.00%
2000-11-02 0 1.100 - 1.100 - - 0 0 - 0.374 - 0.374 - - 0 - 0.00%
2000-11-01 0 1.100 - 1.120 - - 0 0 - 0.374 - 0.381 - - 0 - 0.00%
2000-10-31 0 1.100 - 1.140 - - 0 0 - 0.374 - 0.388 - - 0 - 0.00%
2000-10-30 0 1.100 - 1.100 - - 0 0 - 0.374 - 0.374 - - 0 - 0.00%
2000-10-27 0 1.100 - 1.100 - - 0 0 - 0.374 - 0.374 - - 0 - -2.65%
2000-10-26 0 1.130 - 1.170 - - 0 0 - 0.385 - 0.398 - - 0 - 0.00%
2000-10-25 0 1.130 - 1.130 - - 0 0 - 0.385 - 0.385 - - 0 - -1.74%
2000-10-24 0 1.150 - 1.160 - - 0 0 - 0.391 - 0.395 - - 0 - 0.00%
2000-10-23 0 1.150 - 1.150 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2000-10-20 0 1.150 - 1.160 - - 0 0 - 0.391 - 0.395 - - 0 - 0.00%
2000-10-19 0 1.150 - 1.150 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2000-10-18 0 1.150 - 1.150 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2000-10-17 0 1.150 - 1.150 1.160 1.160 10,000 11,600 1.1600 0.391 - 0.391 0.395 0.395 29,379 0.3948 -4.17%
2000-10-16 0 1.200 - - 1.200 1.200 20,000 24,000 1.2000 0.408 - - 0.408 0.408 58,758 0.4085 5.26%
2000-10-13 0 1.140 - 1.200 - - 0 0 - 0.388 - 0.408 - - 0 - 0.00%
2000-10-12 0 1.140 - 1.180 - - 0 0 - 0.388 - 0.402 - - 0 - 0.00%
2000-10-11 0 1.140 - 1.200 - - 0 0 - 0.388 - 0.408 - - 0 - 0.00%
2000-10-10 0 1.140 - 1.200 - - 0 0 - 0.388 - 0.408 - - 0 - 0.00%
2000-10-09 0 1.140 - 1.180 - - 0 0 - 0.388 - 0.402 - - 0 - 0.00%
2000-10-05 0 1.140 - 1.190 - - 0 0 - 0.388 - 0.405 - - 0 - 0.00%
2000-10-04 0 1.140 - 1.200 - - 0 0 - 0.388 - 0.408 - - 0 - 0.00%
2000-10-03 0 1.140 - 1.200 - - 0 0 - 0.388 - 0.408 - - 0 - 0.00%
2000-09-29 0 1.140 - 1.190 - - 0 0 - 0.388 - 0.405 - - 0 - 0.00%
2000-09-28 0 1.140 - 1.200 - - 0 0 - 0.388 - 0.408 - - 0 - 0.00%
2000-09-27 0 1.140 - 1.200 - - 0 0 - 0.388 - 0.408 - - 0 - 0.00%
2000-09-26 0 1.140 - 1.140 - - 0 0 - 0.388 - 0.388 - - 0 - -0.87%
2000-09-25 0 1.150 - 1.150 - - 0 0 - 0.391 - 0.391 - - 0 - -0.86%
2000-09-22 0 1.160 - 1.200 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-09-21 0 1.160 - 1.190 - - 0 0 - 0.395 - 0.405 - - 0 - 0.00%
2000-09-20 0 1.160 - 1.190 - - 0 0 - 0.395 - 0.405 - - 0 - 0.00%
2000-09-19 0 1.160 - 1.190 - - 0 0 - 0.395 - 0.405 - - 0 - 0.00%
2000-09-18 0 1.160 - 1.190 - - 0 0 - 0.395 - 0.405 - - 0 - 0.00%
2000-09-15 0 1.160 - 1.190 - - 0 0 - 0.395 - 0.405 - - 0 - 0.00%
2000-09-14 0 1.160 - 1.160 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-09-12 0 1.160 - 1.160 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-09-11 0 1.160 - 1.190 - - 0 0 - 0.395 - 0.405 - - 0 - 0.00%
2000-09-08 0 1.160 - 1.190 - - 0 0 - 0.395 - 0.405 - - 0 - 0.00%
2000-09-07 0 1.160 - 1.190 - - 0 0 - 0.395 - 0.405 - - 0 - 0.00%
2000-09-06 0 1.180 - 1.190 - - 0 0 - 0.395 - 0.398 - - 0 - 0.00%
2000-09-05 0 1.180 - 1.190 - - 0 0 - 0.395 - 0.398 - - 0 - 0.00%
2000-09-04 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-09-01 0 1.180 - 1.190 - - 0 0 - 0.395 - 0.398 - - 0 - 0.00%
2000-08-31 0 1.180 - 1.190 - - 0 0 - 0.395 - 0.398 - - 0 - 0.00%
2000-08-30 0 1.180 - 1.190 - - 0 0 - 0.395 - 0.398 - - 0 - 0.00%
2000-08-29 0 1.180 - 1.190 - - 0 0 - 0.395 - 0.398 - - 0 - 0.00%
2000-08-28 0 1.180 - 1.190 - - 0 0 - 0.395 - 0.398 - - 0 - 0.00%
2000-08-25 0 1.180 - 1.190 - - 0 0 - 0.395 - 0.398 - - 0 - 0.00%
2000-08-24 0 1.180 - 1.190 - - 0 0 - 0.395 - 0.398 - - 0 - 0.00%
2000-08-23 0 1.180 - 1.190 - - 0 0 - 0.395 - 0.398 - - 0 - 0.00%
2000-08-22 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-08-21 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-08-18 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-08-17 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-08-16 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-08-15 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-08-14 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-08-11 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-08-10 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-08-09 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-08-08 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-08-07 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-08-04 0 1.180 - 1.190 - - 0 0 - 0.395 - 0.398 - - 0 - 0.00%
2000-08-03 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-08-02 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-08-01 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-31 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-28 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-07-27 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-26 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-25 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-24 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-21 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-20 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-07-19 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-07-18 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-07-17 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-14 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-07-13 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-12 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-11 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-07-10 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-07-07 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-06 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-05 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-07-04 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-07-03 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-06-30 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-06-29 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-06-28 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-06-27 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-06-26 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-06-23 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-06-22 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-06-21 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-06-20 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-06-19 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-06-16 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-06-15 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-06-14 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-06-13 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-06-12 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-06-09 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-06-08 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-06-07 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-06-05 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-06-02 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-06-01 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-05-31 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-05-30 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-05-29 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-05-26 0 1.180 - 1.180 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-05-25 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-05-24 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-05-23 0 1.180 - 1.200 - - 0 0 - 0.395 - 0.402 - - 0 - 0.00%
2000-05-22 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-05-19 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - 0.00%
2000-05-18 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-05-17 0 1.180 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-05-16 0 1.180 - 1.220 - - 0 0 - 0.395 - 0.408 - - 0 - -0.00%
2000-05-15 0 1.220 - 1.250 - - 0 0 - 0.395 - 0.405 - - 0 - 0.00%
2000-05-12 0 1.220 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-05-10 0 1.220 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-05-09 0 1.220 - - - - 0 0 - 0.395 - - - - 0 - 0.00%
2000-05-08 0 1.220 - 1.220 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-05-05 0 1.220 1.200 1.220 1.220 1.220 50,000 61,000 1.2200 0.395 0.388 0.395 0.395 0.395 154,493 0.3948 -1.61%
2000-05-04 0 1.240 1.220 1.280 - - 0 0 - 0.401 0.395 0.414 - - 0 - 0.00%
2000-05-03 0 1.240 1.220 1.280 - - 0 0 - 0.401 0.395 0.414 - - 0 - 0.00%
2000-05-02 0 1.240 1.240 1.280 1.240 1.240 30,000 37,200 1.2400 0.401 0.401 0.414 0.401 0.401 92,696 0.4013 0.00%
2000-04-28 0 1.240 1.200 1.240 1.240 1.240 10,000 12,400 1.2400 0.401 0.388 0.401 0.401 0.401 30,899 0.4013 5.98%
2000-04-27 0 1.170 1.170 - - - 0 0 - 0.379 0.379 - - - 0 - 0.00%
2000-04-26 0 1.170 1.170 1.230 1.170 1.170 2,000 2,340 1.1700 0.379 0.379 0.398 0.379 0.379 6,180 0.3787 0.00%
2000-04-25 0 1.170 1.170 1.210 - - 0 0 - 0.379 0.379 0.392 - - 0 - 0.00%
2000-04-20 0 1.170 1.160 1.200 1.160 1.170 60,000 69,800 1.1633 0.379 0.375 0.388 0.375 0.379 185,392 0.3765 0.86%
2000-04-19 0 1.160 1.160 1.240 1.160 1.160 40,000 46,400 1.1600 0.375 0.375 0.401 0.375 0.375 123,595 0.3754 0.00%
2000-04-18 0 1.160 1.130 1.160 1.160 1.160 60,000 69,600 1.1600 0.375 0.366 0.375 0.375 0.375 185,392 0.3754 2.65%
2000-04-17 0 1.130 1.130 1.150 1.130 1.150 106,000 121,380 1.1451 0.366 0.366 0.372 0.366 0.372 327,526 0.3706 -5.04%
2000-04-14 0 1.190 1.190 1.230 1.190 1.190 40,000 47,600 1.1900 0.385 0.385 0.398 0.385 0.385 123,595 0.3851 3.48%
2000-04-13 0 1.150 1.150 - - - 0 0 - 0.372 0.372 - - - 0 - 2.68%
2000-04-12 0 1.120 1.120 - 1.120 1.180 70,000 79,200 1.1314 0.362 0.362 - 0.362 0.382 216,291 0.3662 1.82%
2000-04-11 0 1.100 1.100 1.140 1.060 1.100 40,000 43,920 1.0980 0.356 0.356 0.369 0.343 0.356 123,595 0.3554 7.84%
2000-04-10 0 1.020 1.020 - - - 0 0 - 0.330 0.330 - - - 0 - 0.00%
2000-04-07 0 1.020 1.020 - - - 0 0 - 0.330 0.330 - - - 0 - 3.03%
2000-04-06 0 0.990 0.980 - - - 0 0 - 0.320 0.317 - - - 0 - 0.00%
2000-04-05 0 0.990 0.990 - 0.980 1.050 304,000 307,420 1.0113 0.320 0.320 - 0.317 0.340 939,320 0.3273 -8.33%
2000-04-03 0 1.080 1.060 - 1.080 1.080 50,000 54,000 1.0800 0.350 0.343 - 0.350 0.350 154,493 0.3495 -1.82%
2000-03-31 0 1.100 1.100 - 1.100 1.100 196,000 215,600 1.1000 0.356 0.356 - 0.356 0.356 605,614 0.3560 12.24%
2000-03-30 0 0.980 0.940 - 0.980 0.980 20,000 19,600 0.9800 0.317 0.304 - 0.317 0.317 61,797 0.3172 -3.92%
2000-03-29 0 1.020 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2000-03-28 0 1.020 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2000-03-27 0 1.020 1.020 - - - 0 0 - 0.330 0.330 - - - 0 - 0.00%
2000-03-24 0 1.020 1.000 - 1.020 1.020 10,000 10,200 1.0200 0.330 0.324 - 0.330 0.330 30,899 0.3301 -3.77%
2000-03-23 0 1.060 - - 1.060 1.060 20,000 21,200 1.0600 0.343 - - 0.343 0.343 61,797 0.3431 0.00%
2000-03-22 0 1.060 - - - - 0 0 - 0.343 - - - - 0 - 0.00%
2000-03-21 0 1.060 1.020 1.150 1.060 1.100 20,000 21,600 1.0800 0.343 0.330 0.372 0.343 0.356 61,797 0.3495 -7.02%
2000-03-20 0 1.140 1.100 - 1.140 1.140 4,000 4,560 1.1400 0.369 0.356 - 0.369 0.369 12,359 0.3689 -3.39%
2000-03-17 0 1.180 - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2000-03-16 0 1.180 - 1.180 1.190 1.190 10,000 11,900 1.1900 0.382 - 0.382 0.385 0.385 30,899 0.3851 -4.07%
2000-03-15 0 1.230 - 1.240 - - 0 0 - 0.398 - 0.401 - - 0 - 0.00%
2000-03-14 0 1.230 1.200 1.230 1.200 1.230 58,000 69,720 1.2021 0.398 0.388 0.398 0.388 0.398 179,212 0.3890 2.50%
2000-03-13 0 1.200 1.190 - 1.180 1.200 36,000 42,880 1.1911 0.388 0.385 - 0.382 0.388 111,235 0.3855 1.69%
2000-03-10 0 1.180 - 1.170 1.180 1.220 60,000 71,600 1.1933 0.382 - 0.379 0.382 0.395 185,392 0.3862 -1.67%
2000-03-09 0 1.200 - 1.200 1.200 1.200 60,000 72,000 1.2000 0.388 - 0.388 0.388 0.388 185,392 0.3884 0.00%
2000-03-08 0 1.200 - - - - 0 0 - 0.388 - - - - 0 - 0.00%
2000-03-07 0 1.200 - 1.200 - - 0 0 - 0.388 - 0.388 - - 0 - -1.64%
2000-03-06 0 1.220 - 1.220 - - 0 0 - 0.395 - 0.395 - - 0 - 0.00%
2000-03-03 0 1.220 - 1.220 1.220 1.220 40,000 48,800 1.2200 0.395 - 0.395 0.395 0.395 123,595 0.3948 1.67%
2000-03-02 0 1.200 - 1.240 - - 811 933 1.1504 0.388 - 0.401 - - 2,506 0.3723 0.00%
2000-03-01 0 1.200 - 1.200 1.200 1.220 116,000 140,400 1.2103 0.388 - 0.388 0.388 0.395 358,425 0.3917 -2.44%
2000-02-29 0 1.230 1.230 1.250 1.220 1.250 130,500 161,175 1.2351 0.398 0.398 0.405 0.395 0.405 403,228 0.3997 -1.60%
2000-02-28 0 1.250 - 1.250 - - 0 0 - 0.405 - 0.405 - - 0 - -3.85%
2000-02-25 0 1.300 - 1.300 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2000-02-24 0 1.300 - 1.300 - - 20,000 26,000 1.3000 0.421 - 0.421 - - 61,797 0.4207 0.00%
2000-02-23 0 1.300 - 1.360 1.300 1.300 30,000 39,000 1.3000 0.421 - 0.440 0.421 0.421 92,696 0.4207 -4.41%
2000-02-22 0 1.360 - 1.400 1.360 1.360 10,000 13,600 1.3600 0.440 - 0.453 0.440 0.440 30,899 0.4401 0.00%
2000-02-21 0 1.360 1.340 1.380 1.330 1.400 438,000 597,800 1.3648 0.440 0.434 0.447 0.430 0.453 1,353,363 0.4417 4.62%
2000-02-18 0 1.300 1.300 1.380 1.200 1.520 542,000 709,340 1.3087 0.421 0.421 0.447 0.388 0.492 1,674,709 0.4236 35.42%
2000-02-17 0 0.960 0.930 1.000 - - 0 0 - 0.311 0.301 0.324 - - 0 - 0.00%
2000-02-16 0 0.960 - 1.000 0.960 0.960 12,000 11,520 0.9600 0.311 - 0.324 0.311 0.311 37,078 0.3107 -1.03%
2000-02-15 0 0.970 0.930 0.970 - - 0 0 - 0.314 0.301 0.314 - - 0 - -1.02%
2000-02-14 0 0.980 - - 0.980 0.980 60,000 58,800 0.9800 0.317 - - 0.317 0.317 185,392 0.3172 0.00%
2000-02-11 0 0.980 0.950 - 0.980 0.980 120,000 117,600 0.9800 0.317 0.307 - 0.317 0.317 370,784 0.3172 1.03%
2000-02-10 0 0.970 0.950 - - - 0 0 - 0.314 0.307 - - - 0 - 0.00%
2000-02-09 0 0.970 0.960 - 0.970 0.970 10,000 9,700 0.9700 0.314 0.311 - 0.314 0.314 30,899 0.3139 2.11%
2000-02-08 0 0.950 0.950 - 0.950 0.950 40,000 38,000 0.9500 0.307 0.307 - 0.307 0.307 123,595 0.3075 3.26%
2000-02-03 0 0.920 0.900 - - - 0 0 - 0.298 0.291 - - - 0 - 0.00%
2000-02-02 0 0.920 0.890 - 0.920 0.920 100,000 92,000 0.9200 0.298 0.288 - 0.298 0.298 308,987 0.2977 0.00%
2000-02-01 0 0.920 0.920 - 0.900 0.900 46,625 41,919 0.8991 0.298 0.298 - 0.291 0.291 144,065 0.2910 -1.08%
2000-01-31 0 0.930 0.890 - - - 0 0 - 0.301 0.288 - - - 0 - 0.00%
2000-01-28 0 0.930 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
2000-01-27 0 0.930 0.930 1.000 - - 0 0 - 0.301 0.301 0.324 - - 0 - 1.09%
2000-01-26 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2000-01-25 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2000-01-24 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2000-01-21 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2000-01-20 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2000-01-19 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2000-01-18 0 0.920 - 0.950 - - 0 0 - 0.298 - 0.307 - - 0 - 0.00%
2000-01-17 0 0.920 0.910 - - - 0 0 - 0.298 0.295 - - - 0 - 0.00%
2000-01-14 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2000-01-13 0 0.920 - 0.990 0.920 0.920 50,000 46,000 0.9200 0.298 - 0.320 0.298 0.298 154,493 0.2977 -3.16%
2000-01-12 0 0.950 0.950 0.990 0.920 0.950 100,000 93,800 0.9380 0.307 0.307 0.320 0.298 0.307 308,987 0.3036 5.56%
2000-01-11 0 0.900 - 0.920 - - 0 0 - 0.291 - 0.298 - - 0 - 0.00%
2000-01-10 0 0.900 - 0.900 - - 0 0 - 0.291 - 0.291 - - 0 - -2.17%
2000-01-07 0 0.920 - - - - 40,000 35,200 0.8800 0.298 - - - - 123,595 0.2848 0.00%
2000-01-06 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2000-01-05 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
2000-01-04 0 0.920 0.880 - - - 0 0 - 0.298 0.285 - - - 0 - 0.00%
2000-01-03 0 0.920 - 0.920 - - 0 0 - 0.298 - 0.298 - - 0 - 0.00%
1999-12-30 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
1999-12-29 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
1999-12-28 0 0.920 0.920 - 0.920 0.920 182,000 167,440 0.9200 0.298 0.298 - 0.298 0.298 562,356 0.2977 -3.16%
1999-12-24 0 0.950 0.950 - - - 0 0 - 0.307 0.307 - - - 0 - 3.26%
1999-12-23 0 0.920 0.920 - 0.920 0.920 30,000 27,600 0.9200 0.298 0.298 - 0.298 0.298 92,696 0.2977 0.00%
1999-12-22 0 0.920 - 0.940 0.920 0.920 200,000 184,000 0.9200 0.298 - 0.304 0.298 0.298 617,974 0.2977 0.00%
1999-12-21 0 0.920 0.900 0.940 - - 0 0 - 0.298 0.291 0.304 - - 0 - 0.00%
1999-12-20 0 0.920 - - 0.920 0.920 100,000 92,000 0.9200 0.298 - - 0.298 0.298 308,987 0.2977 0.00%
1999-12-17 0 0.920 0.900 0.920 0.900 0.900 20,000 18,000 0.9000 0.298 0.291 0.298 0.291 0.291 61,797 0.2913 0.00%
1999-12-16 0 0.920 0.880 0.920 - - 0 0 - 0.298 0.285 0.298 - - 0 - 0.00%
1999-12-15 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
1999-12-14 0 0.920 0.900 - - - 0 0 - 0.298 0.291 - - - 0 - 0.00%
1999-12-13 0 0.920 0.900 0.950 - - 0 0 - 0.298 0.291 0.307 - - 0 - 0.00%
1999-12-10 0 0.920 0.920 0.960 0.920 0.920 168,000 154,560 0.9200 0.298 0.298 0.311 0.298 0.298 519,098 0.2977 0.00%
1999-12-09 0 0.920 0.900 0.950 0.920 0.920 100,000 92,000 0.9200 0.298 0.291 0.307 0.298 0.298 308,987 0.2977 2.22%
1999-12-08 0 0.900 0.900 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
1999-12-07 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-12-06 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-12-03 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-12-02 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-12-01 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-11-30 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-11-29 0 0.900 0.900 0.960 0.900 0.900 10,000 9,000 0.9000 0.291 0.291 0.311 0.291 0.291 30,899 0.2913 -2.17%
1999-11-26 0 0.920 0.920 0.960 - - 0 0 - 0.298 0.298 0.311 - - 0 - 0.00%
1999-11-25 0 0.920 - 0.960 0.920 0.920 150,000 138,000 0.9200 0.298 - 0.311 0.298 0.298 463,480 0.2977 2.22%
1999-11-24 0 0.900 0.900 - - - 0 0 - 0.291 0.291 - - - 0 - 0.00%
1999-11-23 0 0.900 - 0.940 - - 0 0 - 0.291 - 0.304 - - 0 - 0.00%
1999-11-22 0 0.900 0.900 0.940 0.900 0.900 30,000 27,000 0.9000 0.291 0.291 0.304 0.291 0.291 92,696 0.2913 -1.10%
1999-11-19 0 0.910 0.910 0.940 0.900 0.900 70,000 63,000 0.9000 0.295 0.295 0.304 0.291 0.291 216,291 0.2913 1.11%
1999-11-18 0 0.900 0.880 - 0.900 0.900 100,000 90,000 0.9000 0.291 0.285 - 0.291 0.291 308,987 0.2913 0.00%
1999-11-17 0 0.900 - - 0.900 0.900 50,000 45,000 0.9000 0.291 - - 0.291 0.291 154,493 0.2913 0.00%
1999-11-16 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-11-15 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-11-12 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-11-11 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-11-10 0 0.900 - 0.900 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
1999-11-09 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-11-08 0 0.900 0.900 0.940 - - 0 0 - 0.291 0.291 0.304 - - 0 - 4.65%
1999-11-05 0 0.860 0.850 - - - 0 0 - 0.278 0.275 - - - 0 - 0.00%
1999-11-04 0 0.860 0.860 - 0.850 0.850 12,000 10,200 0.8500 0.278 0.278 - 0.275 0.275 37,078 0.2751 -5.49%
1999-11-03 0 0.910 0.900 0.940 - - 0 0 - 0.295 0.291 0.304 - - 0 - 0.00%
1999-11-02 0 0.910 - 0.910 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
1999-11-01 0 0.910 0.910 - 0.910 0.910 30,000 27,300 0.9100 0.295 0.295 - 0.295 0.295 92,696 0.2945 -2.15%
1999-10-29 0 0.930 0.900 0.930 0.930 0.940 200,000 187,000 0.9350 0.301 0.291 0.301 0.301 0.304 617,974 0.3026 -2.11%
1999-10-28 0 0.950 - - 0.920 0.950 688,000 651,560 0.9470 0.307 - - 0.298 0.307 2,125,830 0.3065 5.56%
1999-10-27 0 0.900 - 0.920 - - 0 0 - 0.291 - 0.298 - - 0 - 0.00%
1999-10-26 0 0.900 - 0.900 - - 0 0 - 0.291 - 0.291 - - 0 - 0.00%
1999-10-25 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-10-22 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-10-21 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-10-20 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-10-19 0 0.900 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-10-15 0 0.900 - 0.900 - - 0 0 - 0.291 - 0.291 - - 0 - -2.17%
1999-10-14 0 0.920 - 0.920 - - 0 0 - 0.298 - 0.298 - - 0 - -3.16%
1999-10-13 0 0.950 - 0.950 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
1999-10-12 0 0.950 - 0.950 - - 0 0 - 0.307 - 0.307 - - 0 - 0.00%
1999-10-11 0 0.950 - 0.950 - - 0 0 - 0.307 - 0.307 - - 0 - -1.04%
1999-10-08 0 0.960 - 0.980 - - 0 0 - 0.311 - 0.317 - - 0 - 0.00%
1999-10-07 0 0.960 - 0.980 - - 0 0 - 0.311 - 0.317 - - 0 - 0.00%
1999-10-06 0 0.960 - 0.960 - - 0 0 - 0.311 - 0.311 - - 0 - -1.03%
1999-10-05 0 0.970 - 0.980 - - 0 0 - 0.314 - 0.317 - - 0 - 0.00%
1999-10-04 0 0.970 - 0.980 - - 0 0 - 0.314 - 0.317 - - 0 - 0.00%
1999-09-30 0 0.970 - 0.970 - - 0 0 - 0.314 - 0.314 - - 0 - -1.02%
1999-09-29 0 0.980 - 0.980 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
1999-09-28 0 0.980 - 0.980 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
1999-09-27 0 0.980 - 0.980 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
1999-09-24 0 0.980 - 0.980 0.980 0.980 2,000 1,960 0.9800 0.317 - 0.317 0.317 0.317 6,180 0.3172 0.00%
1999-09-23 0 0.980 - 0.980 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
1999-09-22 0 0.980 - 0.980 - - 0 0 - 0.317 - 0.317 - - 0 - 0.00%
1999-09-21 0 0.980 0.970 - 0.980 0.980 280,000 270,500 0.9661 0.317 0.314 - 0.317 0.317 865,164 0.3127 7.69%
1999-09-20 0 0.910 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1999-09-17 0 0.910 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1999-09-15 0 0.910 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1999-09-14 0 0.910 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
1999-09-13 0 0.910 0.900 - 0.900 0.910 52,700 47,495 0.9012 0.295 0.291 - 0.291 0.295 162,836 0.2917 0.00%
1999-09-10 0 0.910 0.910 - 0.910 0.910 10,000 9,100 0.9100 0.295 0.295 - 0.295 0.295 30,899 0.2945 -1.09%
1999-09-09 0 0.920 - - - - 0 0 - 0.298 - - - - 0 - 0.00%
1999-09-08 0 0.920 0.920 0.930 0.920 0.920 20,000 18,400 0.9200 0.298 0.298 0.301 0.298 0.298 61,797 0.2977 -1.08%
1999-09-07 0 0.930 - - 0.930 0.930 10,000 9,300 0.9300 0.301 - - 0.301 0.301 30,899 0.3010 0.00%
1999-09-06 0 0.930 - - - - 0 0 - 0.301 - - - - 0 - 0.00%
1999-09-03 0 0.930 0.930 - 0.930 0.930 56,000 52,080 0.9300 0.301 0.301 - 0.301 0.301 173,033 0.3010 0.54%
1999-09-02 0 0.925 0.920 - - - 0 0 - 0.299 0.298 - - - 0 - 0.00%
1999-09-01 0 0.950 0.950 0.980 0.950 0.950 210,000 199,500 0.9500 0.299 0.299 0.309 0.299 0.299 666,410 0.2994 0.00%
1999-08-31 0 0.950 0.950 0.980 0.950 0.960 14,000 13,340 0.9529 0.299 0.299 0.309 0.299 0.303 44,427 0.3003 -3.06%
1999-08-30 0 0.980 0.920 - - - 0 0 - 0.309 0.290 - - - 0 - 0.00%
1999-08-27 0 0.980 - 0.980 - - 0 0 - 0.309 - 0.309 - - 0 - 0.00%
1999-08-26 0 0.980 - 1.020 - - 0 0 - 0.309 - 0.321 - - 0 - 0.00%
1999-08-25 0 0.980 - 1.010 - - 0 0 - 0.309 - 0.318 - - 0 - 0.00%
1999-08-24 0 0.980 - 0.980 0.980 0.980 4,000 3,920 0.9800 0.309 - 0.309 0.309 0.309 12,694 0.3088 3.16%
1999-08-23 0 0.950 0.950 - - - 0 0 - 0.299 0.299 - - - 0 - 0.00%
1999-08-20 0 0.950 - 0.950 0.950 0.950 4,000 3,800 0.9500 0.299 - 0.299 0.299 0.299 12,694 0.2994 0.00%
1999-08-19 0 0.950 0.950 - 0.900 0.900 6,000 5,400 0.9000 0.299 0.299 - 0.284 0.284 19,040 0.2836 3.26%
1999-08-18 0 0.920 0.920 0.950 0.920 0.920 32,000 29,440 0.9200 0.290 0.290 0.299 0.290 0.290 101,548 0.2899 1.10%
1999-08-17 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-08-16 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-08-13 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-08-12 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-08-11 0 0.910 - - - - 5,200 4,732 0.9100 0.287 - - - - 16,502 0.2868 0.00%
1999-08-10 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-08-09 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-08-06 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-08-05 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-08-04 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-08-03 0 0.910 - 0.950 - - 0 0 - 0.287 - 0.299 - - 0 - 0.00%
1999-08-02 0 0.910 - 0.950 - - 0 0 - 0.287 - 0.299 - - 0 - 0.00%
1999-07-30 0 0.910 0.870 0.950 - - 0 0 - 0.287 0.274 0.299 - - 0 - 0.00%
1999-07-29 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-28 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-27 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-26 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-23 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-22 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-21 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-20 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-19 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-16 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-15 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-14 0 0.910 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1999-07-13 0 0.910 0.900 0.950 0.910 0.910 50,000 45,500 0.9100 0.287 0.284 0.299 0.287 0.287 158,669 0.2868 2.25%
1999-07-12 0 0.890 - 0.910 - - 0 0 - 0.280 - 0.287 - - 0 - 0.00%
1999-07-09 0 0.890 - - - - 0 0 - 0.280 - - - - 0 - 0.00%
1999-07-08 0 0.890 0.870 - 0.890 0.890 50,000 44,500 0.8900 0.280 0.274 - 0.280 0.280 158,669 0.2805 4.71%
1999-07-07 0 0.850 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-07-06 0 0.850 0.850 - - - 0 0 - 0.268 0.268 - - - 0 - 1.19%
1999-07-05 0 0.840 0.840 - - - 0 0 - 0.265 0.265 - - - 0 - 1.20%
1999-07-02 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-06-30 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-06-29 0 0.830 0.830 - 0.830 0.830 294,000 244,020 0.8300 0.262 0.262 - 0.262 0.262 932,974 0.2616 -2.35%
1999-06-28 0 0.850 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-06-25 0 0.850 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-06-24 0 0.850 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-06-23 0 0.850 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-06-22 0 0.850 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-06-21 0 0.850 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-06-17 0 0.850 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-06-16 0 0.850 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-06-15 0 0.850 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
1999-06-14 0 0.850 0.850 0.880 - - 0 0 - 0.268 0.268 0.277 - - 0 - 2.41%
1999-06-11 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-06-10 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-06-09 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-06-08 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-06-07 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-06-04 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-06-03 0 0.830 0.830 0.870 0.830 0.830 500,000 415,000 0.8300 0.262 0.262 0.274 0.262 0.262 1,586,690 0.2616 0.00%
1999-06-02 0 0.830 0.830 0.860 0.830 0.830 500,000 415,000 0.8300 0.262 0.262 0.271 0.262 0.262 1,586,690 0.2616 0.00%
1999-06-01 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-05-31 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-05-28 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-05-27 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-05-26 0 0.830 - - - - 0 0 - 0.262 - - - - 0 - 0.00%
1999-05-25 0 0.830 0.830 - 0.830 0.830 4,000 3,320 0.8300 0.262 0.262 - 0.262 0.262 12,694 0.2616 -2.35%
1999-05-24 0 0.850 0.820 - - - 0 0 - 0.268 0.258 - - - 0 - 0.00%
1999-05-21 0 0.850 0.830 - - - 0 0 - 0.268 0.262 - - - 0 - 0.00%
1999-05-20 0 0.850 - 0.850 - - 0 0 - 0.268 - 0.268 - - 0 - -7.10%
1999-05-19 0 0.950 0.880 - - - 0 0 - 0.288 0.267 - - - 0 - 0.00%
1999-05-18 0 0.950 - 0.950 0.960 0.960 10,000 9,600 0.9600 0.288 - 0.288 0.291 0.291 32,948 0.2914 3.26%
1999-05-17 0 0.920 0.840 1.000 - - 0 0 - 0.279 0.255 0.304 - - 0 - 0.00%
1999-05-14 0 0.920 0.840 - 0.920 0.920 50,000 46,000 0.9200 0.279 0.255 - 0.279 0.279 164,738 0.2792 1.10%
1999-05-13 0 0.910 0.890 - 0.910 0.910 10,000 9,100 0.9100 0.276 0.270 - 0.276 0.276 32,948 0.2762 8.33%
1999-05-12 0 0.840 0.840 - - - 0 0 - 0.255 0.255 - - - 0 - 2.44%
1999-05-11 0 0.820 0.820 - 0.820 0.820 30,000 24,600 0.8200 0.249 0.249 - 0.249 0.249 98,843 0.2489 -2.38%
1999-05-10 0 0.840 0.820 - - - 0 0 - 0.255 0.249 - - - 0 - 0.00%
1999-05-07 0 0.840 0.820 - - - 0 0 - 0.255 0.249 - - - 0 - 0.00%
1999-05-06 0 0.840 0.830 - - - 0 0 - 0.255 0.252 - - - 0 - 0.00%
1999-05-05 0 0.840 0.840 - - - 0 0 - 0.255 0.255 - - - 0 - 1.20%
1999-05-04 0 0.830 0.830 - - - 0 0 - 0.252 0.252 - - - 0 - 0.00%
1999-05-03 0 0.830 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1999-04-30 0 0.830 0.830 - - - 0 0 - 0.252 0.252 - - - 0 - 0.00%
1999-04-29 0 0.830 0.820 - - - 0 0 - 0.252 0.249 - - - 0 - 0.00%
1999-04-28 0 0.830 0.830 - 0.820 0.830 84,000 69,680 0.8295 0.252 0.252 - 0.249 0.252 276,760 0.2518 1.22%
1999-04-27 0 0.820 0.820 0.850 0.820 0.820 130,000 106,600 0.8200 0.249 0.249 0.258 0.249 0.249 428,320 0.2489 0.00%
1999-04-26 0 0.820 0.820 0.850 0.820 0.820 10,000 8,200 0.8200 0.249 0.249 0.258 0.249 0.249 32,948 0.2489 -2.38%
1999-04-23 0 0.840 - 0.880 - - 0 0 - 0.255 - 0.267 - - 0 - 0.00%
1999-04-22 0 0.840 0.840 - - - 0 0 - 0.255 0.255 - - - 0 - 1.20%
1999-04-21 0 0.830 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1999-04-20 0 0.830 - - - - 0 0 - 0.252 - - - - 0 - 0.00%
1999-04-19 0 0.830 - 0.850 0.830 0.830 50,000 41,500 0.8300 0.252 - 0.258 0.252 0.252 164,738 0.2519 0.00%
1999-04-16 0 0.830 - 0.830 0.830 0.830 50,000 41,500 0.8300 0.252 - 0.252 0.252 0.252 164,738 0.2519 -2.35%
1999-04-15 0 0.850 0.850 0.900 0.850 0.850 100,000 85,000 0.8500 0.258 0.258 0.273 0.258 0.258 329,477 0.2580 1.19%
1999-04-14 0 0.840 0.810 0.860 0.840 0.840 50,000 42,000 0.8400 0.255 0.246 0.261 0.255 0.255 164,738 0.2549 5.00%
1999-04-13 0 0.800 0.780 - - - 0 0 - 0.243 0.237 - - - 0 - 0.00%
1999-04-12 0 0.800 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1999-04-09 0 0.800 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1999-04-08 0 0.800 - 0.800 - - 0 0 - 0.243 - 0.243 - - 0 - -3.61%
1999-04-07 0 0.830 - 0.850 - - 0 0 - 0.252 - 0.258 - - 0 - 0.00%
1999-04-01 0 0.830 - 0.830 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
1999-03-31 0 0.830 - 0.830 - - 0 0 - 0.252 - 0.252 - - 0 - -2.35%
1999-03-30 0 0.850 - 0.860 - - 0 0 - 0.258 - 0.261 - - 0 - 0.00%
1999-03-29 0 0.850 - 0.870 - - 0 0 - 0.258 - 0.264 - - 0 - 0.00%
1999-03-26 0 0.850 - 0.870 - - 0 0 - 0.258 - 0.264 - - 0 - 0.00%
1999-03-25 0 0.850 - 0.900 - - 0 0 - 0.258 - 0.273 - - 0 - 0.00%
1999-03-24 0 0.850 - 0.900 - - 0 0 - 0.258 - 0.273 - - 0 - 0.00%
1999-03-23 0 0.850 - 0.860 - - 0 0 - 0.258 - 0.261 - - 0 - 0.00%
1999-03-22 0 0.850 - 0.900 0.850 0.860 50,000 42,700 0.8540 0.258 - 0.273 0.258 0.261 164,738 0.2592 -3.41%
1999-03-19 0 0.880 - 0.890 - - 0 0 - 0.267 - 0.270 - - 0 - 0.00%
1999-03-18 0 0.880 - 0.900 - - 0 0 - 0.267 - 0.273 - - 0 - 0.00%
1999-03-17 0 0.880 0.840 0.900 - - 0 0 - 0.267 0.255 0.273 - - 0 - 0.00%
1999-03-16 0 0.880 - 0.900 - - 0 0 - 0.267 - 0.273 - - 0 - 0.00%
1999-03-15 0 0.880 - 0.900 - - 0 0 - 0.267 - 0.273 - - 0 - 0.00%
1999-03-12 0 0.880 - 0.900 - - 0 0 - 0.267 - 0.273 - - 0 - 0.00%
1999-03-11 0 0.880 - 0.900 - - 0 0 - 0.267 - 0.273 - - 0 - 0.00%
1999-03-10 0 0.880 - 0.900 - - 0 0 - 0.267 - 0.273 - - 0 - 0.00%
1999-03-09 0 0.880 - 0.880 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1999-03-08 0 0.880 - 0.900 - - 0 0 - 0.267 - 0.273 - - 0 - 0.00%
1999-03-05 0 0.880 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1999-03-04 0 0.880 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1999-03-03 0 0.880 - 0.880 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1999-03-02 0 0.880 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1999-03-01 0 0.880 - - - - 0 0 - 0.267 - - - - 0 - 0.00%
1999-02-26 0 0.880 - 0.880 - - 0 0 - 0.267 - 0.267 - - 0 - 0.00%
1999-02-25 0 0.880 - 0.880 - - 0 0 - 0.267 - 0.267 - - 0 - -1.12%
1999-02-24 0 0.890 - 0.890 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1999-02-23 0 0.890 - 0.890 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1999-02-22 0 0.890 - 0.890 - - 0 0 - 0.270 - 0.270 - - 0 - 0.00%
1999-02-19 0 0.890 - 0.890 0.890 0.890 10,000 8,900 0.8900 0.270 - 0.270 0.270 0.270 32,948 0.2701 2.30%
1999-02-15 0 0.870 - 0.900 - - 0 0 - 0.264 - 0.273 - - 0 - 0.00%
1999-02-12 0 0.870 - 0.900 - - 0 0 - 0.264 - 0.273 - - 0 - 0.00%
1999-02-11 0 0.870 - 0.900 - - 0 0 - 0.264 - 0.273 - - 0 - 0.00%
1999-02-10 0 0.870 - 0.900 - - 0 0 - 0.264 - 0.273 - - 0 - 0.00%
1999-02-09 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1999-02-08 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1999-02-05 0 0.870 - 0.900 - - 0 0 - 0.264 - 0.273 - - 0 - 0.00%
1999-02-04 0 0.870 - 0.900 - - 0 0 - 0.264 - 0.273 - - 0 - 0.00%
1999-02-03 0 0.870 - 0.900 - - 0 0 - 0.264 - 0.273 - - 0 - 0.00%
1999-02-02 0 0.870 0.840 0.900 - - 0 0 - 0.264 0.255 0.273 - - 0 - 0.00%
1999-02-01 0 0.870 0.830 0.900 - - 0 0 - 0.264 0.252 0.273 - - 0 - 0.00%
1999-01-29 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1999-01-28 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1999-01-27 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1999-01-26 0 0.870 0.830 0.870 - - 0 0 - 0.264 0.252 0.264 - - 0 - 0.00%
1999-01-25 0 0.870 0.870 - 0.870 0.870 50,000 43,500 0.8700 0.264 0.264 - 0.264 0.264 164,738 0.2641 -4.40%
1999-01-22 0 0.910 0.870 1.000 - - 0 0 - 0.276 0.264 0.304 - - 0 - 0.00%
1999-01-21 0 0.910 0.880 1.000 - - 0 0 - 0.276 0.267 0.304 - - 0 - 0.00%
1999-01-20 0 0.910 0.900 0.950 0.910 0.910 100,000 91,000 0.9100 0.276 0.273 0.288 0.276 0.276 329,477 0.2762 -4.21%
1999-01-19 0 0.950 0.920 0.950 - - 0 0 - 0.288 0.279 0.288 - - 0 - 0.00%
1999-01-18 0 0.950 0.950 1.000 0.950 0.950 40,000 38,000 0.9500 0.288 0.288 0.304 0.288 0.288 131,791 0.2883 -3.06%
1999-01-15 0 0.980 0.960 0.980 0.980 0.980 90,000 88,200 0.9800 0.297 0.291 0.297 0.297 0.297 296,529 0.2974 0.00%
1999-01-14 0 0.980 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-01-13 0 0.980 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-01-12 0 0.980 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-01-11 0 0.980 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-01-08 0 0.980 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-01-07 0 0.980 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-01-06 0 0.980 - - - - 0 0 - 0.297 - - - - 0 - 0.00%
1999-01-05 0 0.980 0.950 - 0.970 0.980 134,000 130,180 0.9715 0.297 0.288 - 0.294 0.297 441,499 0.2949 0.00%
1999-01-04 0 0.980 0.980 1.000 0.980 0.980 100,000 98,000 0.9800 0.297 0.297 0.304 0.297 0.297 329,477 0.2974 -2.00%
1998-12-31 0 1.000 1.000 - 1.000 1.000 20,000 20,000 1.0000 0.304 0.304 - 0.304 0.304 65,895 0.3035 0.00%
1998-12-30 0 1.000 0.990 - 1.000 1.000 152,000 152,000 1.0000 0.304 0.300 - 0.304 0.304 500,804 0.3035 2.04%
1998-12-29 0 0.980 0.980 - - - 0 0 - 0.297 0.297 - - - 0 - 3.16%
1998-12-28 0 0.950 0.950 - - - 0 0 - 0.288 0.288 - - - 0 - 2.15%
1998-12-24 0 0.930 0.930 - 0.930 0.930 52,000 48,360 0.9300 0.282 0.282 - 0.282 0.282 171,328 0.2823 0.00%
1998-12-23 0 0.930 0.900 0.930 - - 0 0 - 0.282 0.273 0.282 - - 0 - 0.00%
1998-12-22 0 0.930 0.920 - 0.920 0.930 137,500 127,285 0.9257 0.282 0.279 - 0.279 0.282 453,030 0.2810 4.49%
1998-12-21 0 0.890 0.890 0.920 0.890 0.890 10,000 8,900 0.8900 0.270 0.270 0.279 0.270 0.270 32,948 0.2701 3.49%
1998-12-18 0 0.860 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1998-12-17 0 0.860 - 0.860 - - 1,800 1,548 0.8600 0.261 - 0.261 - - 5,931 0.2610 -1.15%
1998-12-16 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-12-15 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-12-14 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-12-11 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-12-10 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-12-09 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-12-08 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-12-07 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-12-04 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-12-03 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-12-02 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-12-01 0 0.870 - - - - 0 0 - 0.264 - - - - 0 - 0.00%
1998-11-30 0 0.870 0.820 - 0.860 0.870 110,000 95,200 0.8655 0.264 0.249 - 0.261 0.264 362,424 0.2627 1.16%
1998-11-27 0 0.860 - 0.860 0.850 0.860 200,000 171,900 0.8595 0.261 - 0.261 0.258 0.261 658,953 0.2609 0.00%
1998-11-26 0 0.860 0.800 0.860 0.850 0.860 240,000 204,400 0.8517 0.261 0.243 0.261 0.258 0.261 790,744 0.2585 3.61%
1998-11-25 0 0.830 0.800 0.830 0.780 0.830 276,000 220,780 0.7999 0.252 0.243 0.252 0.237 0.252 909,355 0.2428 6.41%
1998-11-24 0 0.780 0.780 - 0.750 0.780 60,000 45,300 0.7550 0.237 0.237 - 0.228 0.237 197,686 0.2292 8.33%
1998-11-23 0 0.720 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
1998-11-20 0 0.720 0.700 - 0.680 0.720 480,000 338,800 0.7058 0.219 0.212 - 0.206 0.219 1,581,488 0.2142 2.86%
1998-11-19 0 0.700 - 0.720 - - 0 0 - 0.212 - 0.219 - - 0 - 0.00%
1998-11-18 0 0.700 - 0.720 - - 0 0 - 0.212 - 0.219 - - 0 - 0.00%
1998-11-17 0 0.700 - 0.720 - - 0 0 - 0.212 - 0.219 - - 0 - 0.00%
1998-11-16 0 0.700 0.660 0.720 0.700 0.700 50,000 35,000 0.7000 0.212 0.200 0.219 0.212 0.212 164,738 0.2125 2.94%
1998-11-13 0 0.680 0.660 - 0.680 0.680 100,000 68,000 0.6800 0.206 0.200 - 0.206 0.206 329,477 0.2064 -2.86%
1998-11-12 0 0.700 - 0.700 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1998-11-11 0 0.700 - 0.700 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1998-11-10 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-11-09 0 0.700 - 0.700 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1998-11-06 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-11-05 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-11-04 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-11-03 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-11-02 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-10-30 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-10-29 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-10-27 0 0.700 0.680 0.720 - - 0 0 - 0.212 0.206 0.219 - - 0 - 0.00%
1998-10-26 0 0.700 - 0.720 0.700 0.700 100,000 70,000 0.7000 0.212 - 0.219 0.212 0.212 329,477 0.2125 0.00%
1998-10-23 0 0.700 0.680 - 0.700 0.700 100,000 70,000 0.7000 0.212 0.206 - 0.212 0.212 329,477 0.2125 0.00%
1998-10-22 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-10-21 0 0.700 - - 0.700 0.700 100,000 70,000 0.7000 0.212 - - 0.212 0.212 329,477 0.2125 0.00%
1998-10-20 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-10-19 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-10-16 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-10-15 0 0.700 - 0.700 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1998-10-14 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-10-13 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-10-12 0 0.700 - 0.700 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1998-10-09 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-10-08 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-10-07 0 0.700 - 0.700 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1998-10-05 0 0.700 - 0.700 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
1998-09-30 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-29 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-28 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-25 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-24 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-23 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-22 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-21 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-18 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-17 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-16 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-15 0 0.700 - - - - 0 0 - 0.212 - - - - 0 - 0.00%
1998-09-14 0 0.700 0.700 - 0.700 0.700 50,000 35,000 0.7000 0.212 0.212 - 0.212 0.212 164,738 0.2125 10.24%
1998-09-11 0 0.635 - - - - 0 0 - 0.193 - - - - 0 - -0.00%
1998-09-10 0 0.660 0.630 - - - 0 0 - 0.193 0.184 - - - 0 - 0.00%
1998-09-09 0 0.660 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
1998-09-08 0 0.660 0.650 - - - 0 0 - 0.193 0.190 - - - 0 - 0.00%
1998-09-07 0 0.660 0.630 - - - 0 0 - 0.193 0.184 - - - 0 - 0.00%
1998-09-04 0 0.660 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
1998-09-03 0 0.660 0.620 0.780 - - 0 0 - 0.193 0.181 0.228 - - 0 - 0.00%
1998-09-02 0 0.660 - - - - 0 0 - 0.193 - - - - 0 - 0.00%
1998-09-01 0 0.660 0.620 - - - 0 0 - 0.193 0.181 - - - 0 - 0.00%
1998-08-31 0 0.660 0.630 0.700 - - 0 0 - 0.193 0.184 0.204 - - 0 - 0.00%
1998-08-28 0 0.660 0.660 0.780 0.660 0.660 40,000 26,400 0.6600 0.193 0.193 0.228 0.193 0.193 136,979 0.1927 -5.71%
1998-08-27 0 0.700 0.680 - - - 0 0 - 0.204 0.199 - - - 0 - 0.00%
1998-08-26 0 0.700 0.700 - 0.700 0.700 200,000 140,000 0.7000 0.204 0.204 - 0.204 0.204 684,896 0.2044 -4.11%
1998-08-25 0 0.730 0.710 0.770 - - 0 0 - 0.213 0.207 0.225 - - 0 - 0.00%
1998-08-24 0 0.730 0.720 0.770 0.730 0.730 200,000 146,000 0.7300 0.213 0.210 0.225 0.213 0.213 684,896 0.2132 -5.19%
1998-08-21 0 0.770 0.750 0.770 0.780 0.780 20,000 15,600 0.7800 0.225 0.219 0.225 0.228 0.228 68,490 0.2278 2.67%
1998-08-20 0 0.750 0.750 - - - 0 0 - 0.219 0.219 - - - 0 - 0.00%
1998-08-19 0 0.750 0.750 - 0.750 0.750 86,000 64,500 0.7500 0.219 0.219 - 0.219 0.219 294,505 0.2190 4.17%
1998-08-18 0 0.720 - - 0.720 0.720 150,000 108,000 0.7200 0.210 - - 0.210 0.210 513,672 0.2103 0.00%
1998-08-14 0 0.720 0.710 0.750 - - 0 0 - 0.210 0.207 0.219 - - 0 - 0.00%
1998-08-13 0 0.720 - 0.720 0.710 0.720 102,000 72,440 0.7102 0.210 - 0.210 0.207 0.210 349,297 0.2074 0.00%
1998-08-12 0 0.720 0.720 - 0.720 0.720 81,600 58,624 0.7184 0.210 0.210 - 0.210 0.210 279,438 0.2098 0.00%
1998-08-11 0 0.720 0.720 - 0.720 0.720 18,100 13,025 0.7196 0.210 0.210 - 0.210 0.210 61,983 0.2101 0.00%
1998-08-10 0 0.720 0.720 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
1998-08-07 0 0.720 0.720 0.750 - - 0 0 - 0.210 0.210 0.219 - - 0 - 0.00%
1998-08-06 0 0.720 0.710 - 0.720 0.720 100,000 72,000 0.7200 0.210 0.207 - 0.210 0.210 342,448 0.2103 0.00%
1998-08-05 0 0.720 0.720 0.750 - - 0 0 - 0.210 0.210 0.219 - - 0 - 0.00%
1998-08-04 0 0.720 0.720 0.800 - - 0 0 - 0.210 0.210 0.234 - - 0 - 1.41%
1998-08-03 0 0.710 0.710 0.800 - - 0 0 - 0.207 0.207 0.234 - - 0 - 0.00%
1998-07-31 0 0.710 0.710 - - - 0 0 - 0.207 0.207 - - - 0 - 1.43%
1998-07-30 0 0.700 0.700 0.740 - - 0 0 - 0.204 0.204 0.216 - - 0 - 0.00%
1998-07-29 0 0.700 0.700 0.740 - - 0 0 - 0.204 0.204 0.216 - - 0 - 0.00%
1998-07-28 0 0.700 0.670 - - - 0 0 - 0.204 0.196 - - - 0 - 0.00%
1998-07-27 0 0.700 - - 0.700 0.700 170,000 119,000 0.7000 0.204 - - 0.204 0.204 582,162 0.2044 0.00%
1998-07-24 0 0.700 0.700 - 0.700 0.700 30,000 21,000 0.7000 0.204 0.204 - 0.204 0.204 102,734 0.2044 -5.41%
1998-07-23 0 0.740 - - - - 0 0 - 0.216 - - - - 0 - 0.00%
1998-07-22 0 0.740 - - 0.740 0.740 200,000 148,000 0.7400 0.216 - - 0.216 0.216 684,896 0.2161 -2.63%
1998-07-21 0 0.760 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
1998-07-20 0 0.760 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
1998-07-17 0 0.760 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
1998-07-16 0 0.760 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
1998-07-15 0 0.760 - 0.780 0.760 0.760 200,000 152,000 0.7600 0.222 - 0.228 0.222 0.222 684,896 0.2219 0.00%
1998-07-14 0 0.760 - 0.800 - - 0 0 - 0.222 - 0.234 - - 0 - 0.00%
1998-07-13 0 0.760 - - - - 0 0 - 0.222 - - - - 0 - 0.00%
1998-07-10 0 0.760 - 0.770 - - 0 0 - 0.222 - 0.225 - - 0 - 0.00%
1998-07-09 0 0.760 - 0.780 - - 50,000 37,500 0.7500 0.222 - 0.228 - - 171,224 0.2190 0.00%
1998-07-08 0 0.760 - 0.780 - - 0 0 - 0.222 - 0.228 - - 0 - 0.00%
1998-07-07 0 0.760 - 0.800 - - 0 0 - 0.222 - 0.234 - - 0 - 0.00%
1998-07-06 0 0.760 0.750 0.800 - - 0 0 - 0.222 0.219 0.234 - - 0 - 0.00%
1998-07-03 0 0.760 0.750 0.800 - - 0 0 - 0.222 0.219 0.234 - - 0 - 0.00%
1998-07-02 0 0.760 0.760 - 0.760 0.760 50,000 38,000 0.7600 0.222 0.222 - 0.222 0.222 171,224 0.2219 1.33%
1998-06-30 0 0.750 0.750 0.790 0.750 0.750 100,000 75,000 0.7500 0.219 0.219 0.231 0.219 0.219 342,448 0.2190 0.00%
1998-06-29 0 0.750 0.750 - 0.750 0.750 20,000 15,000 0.7500 0.219 0.219 - 0.219 0.219 68,490 0.2190 0.00%
1998-06-26 0 0.750 0.730 - - - 0 0 - 0.219 0.213 - - - 0 - 0.00%
1998-06-25 0 0.750 0.750 0.790 0.750 0.750 40,000 30,000 0.7500 0.219 0.219 0.231 0.219 0.219 136,979 0.2190 2.74%
1998-06-24 0 0.730 0.730 0.750 - - 0 0 - 0.213 0.213 0.219 - - 0 - 0.00%
1998-06-23 0 0.730 - 0.750 - - 0 0 - 0.213 - 0.219 - - 0 - 0.00%
1998-06-22 0 0.730 0.710 0.730 0.730 0.730 50,000 36,500 0.7300 0.213 0.207 0.213 0.213 0.213 171,224 0.2132 -2.67%
1998-06-19 0 0.750 0.750 - 0.730 0.750 60,000 44,800 0.7467 0.219 0.219 - 0.213 0.219 205,469 0.2180 0.00%
1998-06-18 0 0.750 0.730 - 0.750 0.750 50,000 37,500 0.7500 0.219 0.213 - 0.219 0.219 171,224 0.2190 15.38%
1998-06-17 0 0.650 0.650 - - - 0 0 - 0.190 0.190 - - - 0 - 0.00%
1998-06-16 0 0.650 0.630 0.670 0.650 0.650 150,000 97,500 0.6500 0.190 0.184 0.196 0.190 0.190 513,672 0.1898 8.33%
1998-06-15 0 0.600 0.600 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
1998-06-12 0 0.620 0.620 - 0.620 0.620 100,000 62,000 0.6200 0.175 0.175 - 0.175 0.175 353,863 0.1752 -1.59%
1998-06-11 0 0.630 0.600 - - - 0 0 - 0.178 0.170 - - - 0 - 0.00%
1998-06-10 0 0.630 0.600 0.640 - - 0 0 - 0.178 0.170 0.181 - - 0 - 0.00%
1998-06-09 0 0.630 0.620 - - - 0 0 - 0.178 0.175 - - - 0 - 0.00%
1998-06-08 0 0.630 0.620 0.660 - - 0 0 - 0.178 0.175 0.187 - - 0 - 0.00%
1998-06-05 0 0.630 0.630 0.670 - - 0 0 - 0.178 0.178 0.189 - - 0 - 1.61%
1998-06-04 0 0.620 0.620 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
1998-06-03 0 0.620 0.620 0.660 - - 0 0 - 0.175 0.175 0.187 - - 0 - 3.33%
1998-06-02 0 0.600 0.590 - 0.600 0.600 200,000 120,000 0.6000 0.170 0.167 - 0.170 0.170 707,726 0.1696 -3.23%
1998-06-01 0 0.620 0.600 - - - 0 0 - 0.175 0.170 - - - 0 - 0.00%
1998-05-29 0 0.620 0.620 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
1998-05-28 0 0.620 0.620 0.660 0.620 0.620 220,000 136,400 0.6200 0.175 0.175 0.187 0.175 0.175 778,499 0.1752 0.00%
1998-05-27 0 0.620 0.620 0.640 0.620 0.620 1,190,000 737,800 0.6200 0.175 0.175 0.181 0.175 0.175 4,210,970 0.1752 0.00%
1998-05-26 0 0.620 0.620 0.650 - - 0 0 - 0.175 0.175 0.184 - - 0 - 0.00%
1998-05-25 0 0.620 0.620 0.650 - - 0 0 - 0.175 0.175 0.184 - - 0 - 0.00%
1998-05-22 0 0.620 0.620 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
1998-05-21 0 0.620 0.620 - 0.620 0.620 170,000 105,400 0.6200 0.175 0.175 - 0.175 0.175 601,567 0.1752 0.00%
1998-05-20 0 0.620 0.620 0.650 0.620 0.620 100,000 62,000 0.6200 0.175 0.175 0.184 0.175 0.175 353,863 0.1752 0.00%
1998-05-19 0 0.620 0.620 - 0.620 0.620 50,000 31,000 0.6200 0.175 0.175 - 0.175 0.175 176,932 0.1752 0.00%
1998-05-18 0 0.620 0.620 0.650 0.620 0.620 200,000 124,000 0.6200 0.175 0.175 0.184 0.175 0.175 707,726 0.1752 0.00%
1998-05-15 0 0.620 0.620 0.650 0.620 0.620 100,000 62,000 0.6200 0.175 0.175 0.184 0.175 0.175 353,863 0.1752 0.00%
1998-05-14 0 0.620 0.620 0.640 0.620 0.620 250,000 155,000 0.6200 0.175 0.175 0.181 0.175 0.175 884,658 0.1752 0.00%
1998-05-13 0 0.620 0.620 0.640 0.620 0.620 70,000 43,400 0.6200 0.175 0.175 0.181 0.175 0.175 247,704 0.1752 0.00%
1998-05-12 0 0.620 0.620 - 0.620 0.620 258,000 159,960 0.6200 0.175 0.175 - 0.175 0.175 912,967 0.1752 3.33%
1998-05-11 0 0.600 0.550 - - - 0 0 - 0.170 0.155 - - - 0 - 0.00%
1998-05-08 0 0.600 - 0.640 - - 0 0 - 0.170 - 0.181 - - 0 - 0.00%
1998-05-07 0 0.600 - 0.640 - - 0 0 - 0.170 - 0.181 - - 0 - 0.00%
1998-05-06 0 0.600 - 0.640 - - 0 0 - 0.170 - 0.181 - - 0 - 0.00%
1998-05-05 0 0.600 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-05-04 0 0.600 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-05-01 0 0.600 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-04-30 0 0.600 - 0.640 - - 0 0 - 0.170 - 0.181 - - 0 - 0.00%
1998-04-29 0 0.600 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-04-28 0 0.600 - 0.640 - - 0 0 - 0.170 - 0.181 - - 0 - 0.00%
1998-04-27 0 0.600 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-04-24 0 0.600 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-04-23 0 0.600 - 0.600 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1998-04-22 0 0.600 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-04-21 0 0.600 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-04-20 0 0.600 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-04-17 0 0.600 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-04-16 0 0.600 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
1998-04-15 0 0.600 0.600 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
1998-04-14 0 0.600 0.600 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
1998-04-09 0 0.600 0.600 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
1998-04-08 0 0.600 0.580 - - - 0 0 - 0.170 0.164 - - - 0 - 0.00%
1998-04-07 0 0.600 0.600 0.650 0.600 0.600 170,000 102,000 0.6000 0.170 0.170 0.184 0.170 0.170 601,567 0.1696 0.00%
1998-04-03 0 0.600 0.600 - 0.600 0.610 4,352,000 2,613,200 0.6005 0.170 0.170 - 0.170 0.172 15,400,119 0.1697 -3.23%
1998-04-02 0 0.620 - 0.660 - - 0 0 - 0.175 - 0.187 - - 0 - 0.00%
1998-04-01 0 0.620 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1998-03-31 0 0.620 0.620 0.650 - - 0 0 - 0.175 0.175 0.184 - - 0 - 0.00%
1998-03-30 0 0.620 0.620 0.660 0.620 0.620 20,000 12,400 0.6200 0.175 0.175 0.187 0.175 0.175 70,773 0.1752 0.00%
1998-03-27 0 0.620 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1998-03-26 0 0.620 0.620 - 0.620 0.620 240,000 148,800 0.6200 0.175 0.175 - 0.175 0.175 849,271 0.1752 0.00%
1998-03-25 0 0.620 0.620 0.650 0.620 0.620 80,000 49,600 0.6200 0.175 0.175 0.184 0.175 0.175 283,090 0.1752 0.00%
1998-03-24 0 0.620 - 0.650 - - 0 0 - 0.175 - 0.184 - - 0 - 0.00%
1998-03-23 0 0.620 0.620 0.640 0.620 0.620 20,000 12,400 0.6200 0.175 0.175 0.181 0.175 0.175 70,773 0.1752 0.00%
1998-03-20 0 0.620 0.600 0.640 - - 0 0 - 0.175 0.170 0.181 - - 0 - 0.00%
1998-03-19 0 0.620 0.620 0.660 - - 0 0 - 0.175 0.175 0.187 - - 0 - 0.00%
1998-03-18 0 0.620 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1998-03-17 0 0.620 0.620 0.680 0.620 0.620 30,000 18,600 0.6200 0.175 0.175 0.192 0.175 0.175 106,159 0.1752 0.00%
1998-03-16 0 0.620 0.620 0.660 0.620 0.620 286,000 177,320 0.6200 0.175 0.175 0.187 0.175 0.175 1,012,048 0.1752 0.00%
1998-03-13 0 0.620 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1998-03-12 0 0.620 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1998-03-11 0 0.620 - - - - 0 0 - 0.175 - - - - 0 - 0.00%
1998-03-10 0 0.620 0.600 0.660 - - 0 0 - 0.175 0.170 0.187 - - 0 - 0.00%
1998-03-09 0 0.620 0.600 0.650 - - 1 1 1.0000 0.175 0.170 0.184 - - 4 0.2826 0.00%
1998-03-06 0 0.620 0.600 0.660 - - 0 0 - 0.175 0.170 0.187 - - 0 - 0.00%
1998-03-05 0 0.620 0.620 - 0.620 0.620 20,000 12,400 0.6200 0.175 0.175 - 0.175 0.175 70,773 0.1752 -6.06%
1998-03-04 0 0.660 - 0.680 - - 0 0 - 0.187 - 0.192 - - 0 - 0.00%
1998-03-03 0 0.660 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
1998-03-02 0 0.660 0.600 - - - 0 0 - 0.187 0.170 - - - 0 - 0.00%
1998-02-27 0 0.660 0.620 0.680 0.650 0.660 150,000 98,000 0.6533 0.187 0.175 0.192 0.184 0.187 530,795 0.1846 0.00%
1998-02-26 0 0.660 0.620 0.680 0.620 0.660 220,000 142,400 0.6473 0.187 0.175 0.192 0.175 0.187 778,499 0.1829 3.13%
1998-02-25 0 0.640 0.620 0.640 0.640 0.640 44,000 28,160 0.6400 0.181 0.175 0.181 0.181 0.181 155,700 0.1809 3.23%
1998-02-24 0 0.620 0.620 0.640 - - 0 0 - 0.175 0.175 0.181 - - 0 - 0.00%
1998-02-23 0 0.620 0.620 - 0.600 0.620 70,000 42,400 0.6057 0.175 0.175 - 0.170 0.175 247,704 0.1712 3.33%
1998-02-20 0 0.600 0.600 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
1998-02-19 0 0.600 0.600 0.680 - - 0 0 - 0.170 0.170 0.192 - - 0 - 0.00%
1998-02-18 0 0.600 0.600 0.640 - - 0 0 - 0.170 0.170 0.181 - - 0 - 0.00%
1998-02-17 0 0.600 0.600 0.640 - - 0 0 - 0.170 0.170 0.181 - - 0 - 0.00%
1998-02-16 0 0.600 0.580 - - - 0 0 - 0.170 0.164 - - - 0 - 0.00%
1998-02-13 0 0.600 0.600 0.650 0.600 0.630 160,000 97,600 0.6100 0.170 0.170 0.184 0.170 0.178 566,181 0.1724 -4.76%
1998-02-12 0 0.630 0.630 0.670 - - 0 0 - 0.178 0.178 0.189 - - 0 - 0.00%
1998-02-11 0 0.630 0.630 0.660 0.630 0.640 50,000 31,880 0.6376 0.178 0.178 0.187 0.178 0.181 176,932 0.1802 -4.55%
1998-02-10 0 0.660 0.610 0.680 0.620 0.680 650,000 410,000 0.6308 0.187 0.172 0.192 0.175 0.192 2,300,110 0.1783 -2.94%
1998-02-09 0 0.680 0.660 0.680 0.660 0.700 1,182,000 797,740 0.6749 0.192 0.187 0.192 0.187 0.198 4,182,661 0.1907 6.25%
1998-02-06 0 0.640 0.620 0.650 0.640 0.650 210,000 134,900 0.6424 0.181 0.175 0.184 0.181 0.184 743,112 0.1815 6.67%
1998-02-05 0 0.600 0.590 0.600 0.600 0.620 8,430,000 5,072,300 0.6017 0.170 0.167 0.170 0.170 0.175 29,830,654 0.1700 0.00%
1998-02-04 0 0.600 0.590 0.630 0.600 0.610 400,000 240,500 0.6013 0.170 0.167 0.178 0.170 0.172 1,415,452 0.1699 0.00%
1998-02-03 0 0.600 0.590 0.640 0.600 0.630 130,000 81,000 0.6231 0.170 0.167 0.181 0.170 0.178 460,022 0.1761 -7.69%
1998-02-02 0 0.650 0.630 0.670 0.630 0.650 100,000 64,000 0.6400 0.184 0.178 0.189 0.178 0.184 353,863 0.1809 8.33%
1998-01-27 0 0.600 0.590 0.630 - - 0 0 - 0.170 0.167 0.178 - - 0 - 0.00%
1998-01-26 0 0.600 0.580 0.630 - - 0 0 - 0.170 0.164 0.178 - - 0 - 0.00%
1998-01-23 0 0.600 0.580 0.630 0.600 0.620 120,000 72,400 0.6033 0.170 0.164 0.178 0.170 0.175 424,636 0.1705 -1.64%
1998-01-22 0 0.610 - 0.690 0.610 0.690 2,566,000 1,681,560 0.6553 0.172 - 0.195 0.172 0.195 9,080,125 0.1852 -7.58%
1998-01-21 0 0.660 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
1998-01-20 0 0.660 0.620 - 0.660 0.660 20,000 13,200 0.6600 0.187 0.175 - 0.187 0.187 70,773 0.1865 -5.71%
1998-01-19 0 0.700 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1998-01-16 0 0.700 0.620 0.700 - - 0 0 - 0.198 0.175 0.198 - - 0 - 0.00%
1998-01-15 0 0.700 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1998-01-14 0 0.700 0.600 - 0.620 0.700 320,000 202,000 0.6313 0.198 0.170 - 0.175 0.198 1,132,362 0.1784 9.38%
1998-01-13 0 0.640 0.640 - 0.640 0.720 454,000 303,680 0.6689 0.181 0.181 - 0.181 0.203 1,606,538 0.1890 -13.51%
1998-01-12 0 0.740 0.700 0.790 0.740 0.780 100,000 76,000 0.7600 0.209 0.198 0.223 0.209 0.220 353,863 0.2148 -13.95%
1998-01-09 0 0.860 - 0.860 - - 0 0 - 0.243 - 0.243 - - 0 - -1.15%
1998-01-08 0 0.870 - 0.870 - - 0 0 - 0.246 - 0.246 - - 0 - -1.14%
1998-01-07 0 0.880 - 0.900 0.880 0.880 20,000 17,600 0.8800 0.249 - 0.254 0.249 0.249 70,773 0.2487 2.33%
1998-01-06 0 0.860 0.820 0.900 0.860 0.860 20,000 17,200 0.8600 0.243 0.232 0.254 0.243 0.243 70,773 0.2430 0.00%
1998-01-05 0 0.860 0.820 0.900 - - 0 0 - 0.243 0.232 0.254 - - 0 - 0.00%
1998-01-02 0 0.860 0.840 0.890 - - 0 0 - 0.243 0.237 0.252 - - 0 - 0.00%
1997-12-31 0 0.860 0.820 0.860 0.880 0.880 30,000 26,400 0.8800 0.243 0.232 0.243 0.249 0.249 106,159 0.2487 1.18%
1997-12-30 0 0.850 0.810 0.850 0.900 0.900 20,000 18,000 0.9000 0.240 0.229 0.240 0.254 0.254 70,773 0.2543 -1.16%
1997-12-29 0 0.860 - 0.860 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1997-12-24 0 0.860 - 0.860 - - 0 0 - 0.243 - 0.243 - - 0 - -2.27%
1997-12-23 0 0.880 - 0.880 0.900 0.920 50,000 45,400 0.9080 0.249 - 0.249 0.254 0.260 176,932 0.2566 0.00%
1997-12-22 0 0.880 - 0.880 0.880 0.880 20,000 17,600 0.8800 0.249 - 0.249 0.249 0.249 70,773 0.2487 4.76%
1997-12-19 0 0.840 - 0.860 - - 0 0 - 0.237 - 0.243 - - 0 - 0.00%
1997-12-18 0 0.840 0.840 - 0.840 0.840 30,000 25,200 0.8400 0.237 0.237 - 0.237 0.237 106,159 0.2374 -1.18%
1997-12-17 0 0.850 0.840 0.880 - - 0 0 - 0.240 0.237 0.249 - - 0 - 0.00%
1997-12-16 0 0.850 0.840 0.870 - - 0 0 - 0.240 0.237 0.246 - - 0 - 0.00%
1997-12-15 0 0.850 0.840 - 0.850 0.850 2,000,000 1,700,000 0.8500 0.240 0.237 - 0.240 0.240 7,077,261 0.2402 -2.30%
1997-12-12 0 0.870 0.870 - - - 0 0 - 0.246 0.246 - - - 0 - 0.00%
1997-12-11 0 0.870 - 0.900 - - 0 0 - 0.246 - 0.254 - - 0 - 0.00%
1997-12-10 0 0.870 0.870 0.900 - - 0 0 - 0.246 0.246 0.254 - - 0 - 0.00%
1997-12-09 0 0.870 0.870 0.900 - - 0 0 - 0.246 0.246 0.254 - - 0 - 0.00%
1997-12-08 0 0.870 0.870 - - - 0 0 - 0.246 0.246 - - - 0 - 0.00%
1997-12-05 0 0.870 0.870 - - - 50,000 43,500 0.8700 0.246 0.246 - - - 176,932 0.2459 0.00%
1997-12-04 0 0.870 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1997-12-03 0 0.870 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1997-12-02 0 0.870 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1997-12-01 0 0.870 0.870 0.900 0.870 0.870 20,000 17,400 0.8700 0.246 0.246 0.254 0.246 0.246 70,773 0.2459 0.00%
1997-11-28 0 0.870 0.870 - - - 0 0 - 0.246 0.246 - - - 0 - 0.00%
1997-11-27 0 0.870 0.860 0.870 - - 0 0 - 0.246 0.243 0.246 - - 0 - 0.00%
1997-11-26 0 0.870 0.870 0.900 0.870 0.870 110,000 95,700 0.8700 0.246 0.246 0.254 0.246 0.246 389,249 0.2459 -2.25%
1997-11-25 0 0.890 0.860 0.900 - - 0 0 - 0.252 0.243 0.254 - - 0 - 0.00%
1997-11-24 0 0.890 0.890 - 0.890 0.890 10,000 8,900 0.8900 0.252 0.252 - 0.252 0.252 35,386 0.2515 -1.11%
1997-11-21 0 0.900 0.900 - - - 0 0 - 0.254 0.254 - - - 0 - 0.00%
1997-11-20 0 0.900 0.900 - 0.900 0.910 150,000 136,000 0.9067 0.254 0.254 - 0.254 0.257 530,795 0.2562 -2.17%
1997-11-19 0 0.920 0.890 - - - 0 0 - 0.260 0.252 - - - 0 - 0.00%
1997-11-18 0 0.920 0.900 - - - 0 0 - 0.260 0.254 - - - 0 - 0.00%
1997-11-17 0 0.920 0.910 0.950 0.920 0.920 150,000 138,000 0.9200 0.260 0.257 0.268 0.260 0.260 530,795 0.2600 1.10%
1997-11-14 0 0.910 0.910 0.950 0.910 0.910 390,000 354,900 0.9100 0.257 0.257 0.268 0.257 0.257 1,380,066 0.2572 0.00%
1997-11-13 0 0.910 0.890 - 0.910 0.910 200,000 182,000 0.9100 0.257 0.252 - 0.257 0.257 707,726 0.2572 0.00%
1997-11-12 0 0.910 0.910 0.950 0.910 0.910 130,000 118,300 0.9100 0.257 0.257 0.268 0.257 0.257 460,022 0.2572 -4.21%
1997-11-11 0 0.950 0.910 0.950 - - 0 0 - 0.268 0.257 0.268 - - 0 - 0.00%
1997-11-10 0 0.950 0.900 - 0.900 0.950 330,000 307,000 0.9303 0.268 0.254 - 0.254 0.268 1,167,748 0.2629 2.15%
1997-11-07 0 0.930 0.910 - - - 0 0 - 0.263 0.257 - - - 0 - 0.00%
1997-11-06 0 0.930 0.930 0.970 0.930 0.930 50,000 46,500 0.9300 0.263 0.263 0.274 0.263 0.263 176,932 0.2628 -2.11%
1997-11-05 0 0.950 0.920 - - - 0 0 - 0.268 0.260 - - - 0 - 0.00%
1997-11-04 0 0.950 0.950 0.980 0.950 0.950 44,000 41,800 0.9500 0.268 0.268 0.277 0.268 0.268 155,700 0.2685 -3.06%
1997-11-03 0 0.980 0.950 1.020 0.940 0.980 40,000 38,400 0.9600 0.277 0.268 0.288 0.266 0.277 141,545 0.2713 8.89%
1997-10-31 0 0.900 0.860 - 0.900 0.900 100,000 90,000 0.9000 0.254 0.243 - 0.254 0.254 353,863 0.2543 5.88%
1997-10-30 0 0.850 0.850 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
1997-10-29 0 0.850 0.850 - - - 0 0 - 0.240 0.240 - - - 0 - 0.00%
1997-10-28 0 0.850 0.820 - 0.850 0.960 920,000 804,200 0.8741 0.240 0.232 - 0.240 0.271 3,255,540 0.2470 -15.00%
1997-10-27 0 1.000 1.000 - 1.000 1.000 76,000 76,000 1.0000 0.283 0.283 - 0.283 0.283 268,936 0.2826 -1.96%
1997-10-24 0 1.020 1.020 1.120 1.020 1.100 158,000 167,160 1.0580 0.288 0.288 0.317 0.288 0.311 559,104 0.2990 -7.27%
1997-10-23 0 1.100 - 1.100 - - 0 0 - 0.311 - 0.311 - - 0 - 0.00%
1997-10-22 0 1.100 1.080 1.160 1.080 1.140 670,000 737,600 1.1009 0.311 0.305 0.328 0.305 0.322 2,370,882 0.3111 -6.78%
1997-10-21 0 1.180 1.180 - 1.180 1.180 70,000 82,600 1.1800 0.333 0.333 - 0.333 0.333 247,704 0.3335 -3.28%
1997-10-20 0 1.220 1.180 1.300 1.220 1.220 50,000 61,000 1.2200 0.345 0.333 0.367 0.345 0.345 176,932 0.3448 -3.17%
1997-10-17 0 1.260 1.180 1.300 1.200 1.260 100,000 123,000 1.2300 0.356 0.333 0.367 0.339 0.356 353,863 0.3476 6.78%
1997-10-16 0 1.180 1.180 1.220 1.180 1.300 1,330,000 1,620,700 1.2186 0.333 0.333 0.345 0.333 0.367 4,706,378 0.3444 -9.23%
1997-10-15 0 1.300 1.300 1.400 1.300 1.380 772,000 1,022,400 1.3244 0.367 0.367 0.396 0.367 0.390 2,731,823 0.3743 -8.45%
1997-10-14 0 1.420 1.420 1.470 1.410 1.420 30,000 42,400 1.4133 0.401 0.401 0.415 0.398 0.401 106,159 0.3994 -2.07%
1997-10-13 0 1.450 1.410 - - - 0 0 - 0.410 0.398 - - - 0 - 0.00%
1997-10-09 0 1.450 1.450 1.460 1.450 1.460 330,000 480,500 1.4561 0.410 0.410 0.413 0.410 0.413 1,167,748 0.4115 -0.68%
1997-10-08 0 1.460 1.460 1.490 1.460 1.500 400,000 592,000 1.4800 0.413 0.413 0.421 0.413 0.424 1,415,452 0.4182 0.00%
1997-10-07 0 1.480 1.460 - - - 0 0 - 0.413 0.407 - - - 0 - 0.00%
1997-10-06 0 1.480 1.480 1.510 1.480 1.500 1,010,000 1,505,280 1.4904 0.413 0.413 0.421 0.413 0.418 3,622,976 0.4155 -2.63%
1997-10-03 0 1.520 1.500 1.550 1.520 1.520 20,000 30,400 1.5200 0.424 0.418 0.432 0.424 0.424 71,742 0.4237 0.00%
1997-09-30 0 1.520 1.500 1.520 - - 0 0 - 0.424 0.418 0.424 - - 0 - 0.00%
1997-09-29 0 1.520 1.510 1.520 1.510 1.530 630,000 960,400 1.5244 0.424 0.421 0.424 0.421 0.427 2,259,876 0.4250 1.33%
1997-09-26 0 1.500 1.500 1.520 1.500 1.520 380,000 570,200 1.5005 0.418 0.418 0.424 0.418 0.424 1,363,100 0.4183 0.67%
1997-09-25 0 1.490 1.490 1.510 1.480 1.500 280,000 416,000 1.4857 0.415 0.415 0.421 0.413 0.418 1,004,389 0.4142 0.00%
1997-09-24 0 1.490 1.480 1.500 1.490 1.500 150,000 224,000 1.4933 0.415 0.413 0.418 0.415 0.418 538,066 0.4163 -0.67%
1997-09-23 0 1.500 1.500 1.530 1.500 1.500 150,000 225,000 1.5000 0.418 0.418 0.427 0.418 0.418 538,066 0.4182 -1.32%
1997-09-22 0 1.520 1.520 1.550 1.510 1.520 326,000 494,260 1.5161 0.424 0.424 0.432 0.421 0.424 1,169,396 0.4227 -1.94%
1997-09-19 0 1.550 1.530 1.580 1.500 1.550 80,000 122,700 1.5338 0.432 0.427 0.440 0.418 0.432 286,968 0.4276 1.97%
1997-09-18 0 1.520 1.460 1.550 1.500 1.520 360,000 540,900 1.5025 0.424 0.407 0.432 0.418 0.424 1,291,358 0.4189 1.33%
1997-09-16 0 1.500 1.500 - 1.480 1.480 150,000 222,000 1.4800 0.418 0.418 - 0.413 0.413 538,066 0.4126 -1.32%
1997-09-15 0 1.520 1.470 1.520 1.470 1.520 150,000 221,760 1.4784 0.424 0.410 0.424 0.410 0.424 538,066 0.4121 6.29%
1997-09-12 0 1.430 1.430 1.470 1.420 1.420 14,000 19,880 1.4200 0.399 0.399 0.410 0.396 0.396 50,219 0.3959 -1.38%
1997-09-11 0 1.450 1.450 1.510 1.450 1.460 150,000 218,000 1.4533 0.404 0.404 0.421 0.404 0.407 538,066 0.4052 -3.33%
1997-09-10 0 1.500 1.480 1.530 1.480 1.530 372,000 560,560 1.5069 0.418 0.413 0.427 0.413 0.427 1,334,403 0.4201 0.00%
1997-09-09 0 1.500 1.490 1.500 1.490 1.520 30,000 45,000 1.5000 0.418 0.415 0.418 0.415 0.424 107,613 0.4182 -1.32%
1997-09-08 0 1.520 1.510 1.530 - - 0 0 - 0.424 0.421 0.427 - - 0 - 0.00%
1997-09-05 0 1.520 1.520 1.540 1.450 1.500 192,000 285,500 1.4870 0.424 0.424 0.429 0.404 0.418 688,724 0.4145 4.11%
1997-09-04 0 1.460 1.460 1.540 1.460 1.480 224,000 331,040 1.4779 0.407 0.407 0.429 0.407 0.413 803,511 0.4120 -5.19%
1997-09-03 0 1.540 1.500 1.550 1.430 1.540 100,000 152,900 1.5290 0.429 0.418 0.432 0.399 0.429 358,710 0.4262 6.21%
1997-09-02 0 1.450 1.420 1.500 1.450 1.510 160,000 233,600 1.4600 0.404 0.396 0.418 0.404 0.421 573,937 0.4070 -3.97%
1997-09-01 0 1.510 - 1.510 1.510 1.590 176,000 275,400 1.5648 0.421 - 0.421 0.421 0.443 631,330 0.4362 -7.93%
1997-08-29 0 1.640 1.590 1.640 1.650 1.650 21,400 35,100 1.6402 0.457 0.443 0.457 0.460 0.460 76,764 0.4572 1.86%
1997-08-28 0 1.610 1.610 1.630 1.610 1.660 510,000 834,420 1.6361 0.449 0.449 0.454 0.449 0.463 1,829,423 0.4561 -3.01%
1997-08-27 0 1.660 1.640 1.660 1.630 1.710 1,888,000 3,137,580 1.6619 0.463 0.457 0.463 0.454 0.477 6,772,454 0.4633 1.84%
1997-08-26 0 1.630 1.610 1.660 1.540 1.660 1,982,000 3,250,840 1.6402 0.454 0.449 0.463 0.429 0.463 7,109,642 0.4572 5.16%
1997-08-25 0 1.550 1.520 1.560 1.510 1.550 330,000 502,700 1.5233 0.432 0.424 0.435 0.421 0.432 1,183,745 0.4247 0.00%
1997-08-22 0 1.550 1.510 1.550 1.550 1.600 436,000 677,100 1.5530 0.432 0.421 0.432 0.432 0.446 1,563,978 0.4329 0.00%
1997-08-21 0 1.550 1.550 1.590 1.550 1.600 450,000 707,280 1.5717 0.432 0.432 0.443 0.432 0.446 1,614,197 0.4382 3.33%
1997-08-20 0 1.500 1.500 1.520 1.450 1.500 220,000 327,500 1.4886 0.418 0.418 0.424 0.404 0.418 789,163 0.4150 8.70%
1997-08-19 0 1.380 1.380 1.410 1.380 1.410 316,000 442,580 1.4006 0.385 0.385 0.393 0.385 0.393 1,133,525 0.3904 -6.76%
1997-08-15 0 1.480 1.450 1.500 1.450 1.480 790,000 1,165,600 1.4754 0.413 0.404 0.418 0.404 0.413 2,833,813 0.4113 2.07%
1997-08-14 0 1.450 1.450 1.480 1.450 1.480 296,000 434,700 1.4686 0.404 0.404 0.413 0.404 0.413 1,061,783 0.4094 0.00%
1997-08-13 0 1.450 1.410 - 1.430 1.450 320,000 460,000 1.4375 0.404 0.393 - 0.399 0.404 1,147,874 0.4007 -0.68%
1997-08-12 0 1.460 1.460 1.500 1.450 1.460 274,000 398,300 1.4536 0.407 0.407 0.418 0.404 0.407 982,867 0.4052 0.69%
1997-08-11 0 1.450 1.450 1.490 1.450 1.450 592,000 858,400 1.4500 0.404 0.404 0.415 0.404 0.404 2,123,566 0.4042 -2.68%
1997-08-08 0 1.490 1.460 1.510 1.460 1.500 1,260,000 1,867,000 1.4817 0.415 0.407 0.421 0.407 0.418 4,519,752 0.4131 -0.67%
1997-08-07 0 1.500 1.500 1.530 1.500 1.530 588,000 892,040 1.5171 0.418 0.418 0.427 0.418 0.427 2,109,218 0.4229 -1.96%
1997-08-06 0 1.530 1.530 1.540 1.530 1.560 1,310,000 2,029,600 1.5493 0.427 0.427 0.429 0.427 0.435 4,699,107 0.4319 -1.92%
1997-08-05 0 1.560 1.560 1.570 1.550 1.570 258,000 402,760 1.5611 0.435 0.435 0.438 0.432 0.438 925,473 0.4352 0.00%
1997-08-04 0 1.560 1.540 1.560 1.520 1.560 406,000 626,680 1.5435 0.435 0.429 0.435 0.424 0.435 1,456,365 0.4303 0.65%
1997-08-01 0 1.550 1.520 1.550 1.550 1.600 220,000 346,020 1.5728 0.432 0.424 0.432 0.432 0.446 789,163 0.4385 -1.90%
1997-07-31 0 1.580 1.580 1.590 1.580 1.610 844,000 1,345,620 1.5943 0.440 0.440 0.443 0.440 0.449 3,027,516 0.4445 1.28%
1997-07-30 0 1.560 1.560 1.580 1.530 1.580 946,000 1,480,680 1.5652 0.435 0.435 0.440 0.427 0.440 3,393,401 0.4363 0.65%
1997-07-29 0 1.550 1.540 1.550 1.490 1.550 1,326,000 2,031,920 1.5324 0.432 0.429 0.432 0.415 0.432 4,756,501 0.4272 1.31%
1997-07-28 0 1.530 1.510 1.540 1.480 1.550 580,000 880,000 1.5172 0.427 0.421 0.429 0.413 0.432 2,080,521 0.4230 4.79%
1997-07-25 0 1.460 1.460 1.470 1.430 1.460 1,006,000 1,462,680 1.4540 0.407 0.407 0.410 0.399 0.407 3,608,627 0.4053 2.10%
1997-07-24 0 1.430 1.430 1.450 1.420 1.450 664,000 956,500 1.4405 0.399 0.399 0.404 0.396 0.404 2,381,838 0.4016 2.14%
1997-07-23 0 1.400 1.400 1.420 1.360 1.400 1,606,000 2,213,300 1.3781 0.390 0.390 0.396 0.379 0.390 5,760,890 0.3842 6.06%
1997-07-22 0 1.320 1.300 1.360 1.300 1.320 296,000 388,540 1.3126 0.368 0.362 0.379 0.362 0.368 1,061,783 0.3659 1.54%
1997-07-21 0 1.300 1.300 1.340 1.280 1.300 604,000 777,260 1.2869 0.362 0.362 0.374 0.357 0.362 2,166,611 0.3587 0.78%
1997-07-18 0 1.290 1.290 1.300 1.290 1.290 206,000 265,740 1.2900 0.360 0.360 0.362 0.360 0.360 738,944 0.3596 2.38%
1997-07-17 0 1.260 1.220 1.280 1.260 1.300 750,000 951,500 1.2687 0.351 0.340 0.357 0.351 0.362 2,690,329 0.3537 0.00%
1997-07-16 0 1.260 1.240 1.290 1.260 1.280 300,000 380,000 1.2667 0.351 0.346 0.360 0.351 0.357 1,076,131 0.3531 -0.79%
1997-07-15 0 1.270 1.270 1.290 1.270 1.280 32,000 40,940 1.2794 0.354 0.354 0.360 0.354 0.357 114,787 0.3567 -3.05%
1997-07-14 0 1.310 1.280 1.310 1.300 1.310 164,000 213,440 1.3015 0.365 0.357 0.365 0.362 0.365 588,285 0.3628 0.77%
1997-07-11 0 1.300 1.300 1.320 1.280 1.320 466,000 611,600 1.3124 0.362 0.362 0.368 0.357 0.368 1,671,591 0.3659 -2.99%
1997-07-10 0 1.340 1.280 1.340 1.300 1.340 134,000 176,260 1.3154 0.374 0.357 0.374 0.362 0.374 480,672 0.3667 1.52%
1997-07-09 0 1.320 - 1.320 1.320 1.330 377,500 499,975 1.3244 0.368 - 0.368 0.368 0.371 1,354,132 0.3692 -1.49%
1997-07-08 0 1.340 1.340 1.380 1.320 1.340 1,260,000 1,687,200 1.3390 0.374 0.374 0.385 0.368 0.374 4,519,752 0.3733 -1.47%
1997-07-07 0 1.360 1.340 1.400 1.320 1.360 330,000 437,400 1.3255 0.379 0.374 0.390 0.368 0.379 1,183,745 0.3695 3.03%
1997-07-04 0 1.320 1.320 1.390 1.320 1.400 130,000 178,200 1.3708 0.368 0.368 0.387 0.368 0.390 466,324 0.3821 -5.71%
1997-07-03 0 1.400 1.360 1.420 1.230 1.420 1,098,000 1,514,740 1.3795 0.390 0.379 0.396 0.343 0.396 3,938,641 0.3846 14.75%
1997-06-27 0 1.220 1.220 - 1.200 1.250 1,800,000 2,187,900 1.2155 0.340 0.340 - 0.335 0.348 6,456,789 0.3389 0.83%
1997-06-26 0 1.210 1.210 1.240 1.200 1.210 200,000 241,500 1.2075 0.337 0.337 0.346 0.335 0.337 717,421 0.3366 -1.63%
1997-06-25 0 1.230 1.230 1.250 1.210 1.230 70,000 85,700 1.2243 0.343 0.343 0.348 0.337 0.343 251,097 0.3413 0.82%
1997-06-24 0 1.220 1.200 1.250 1.220 1.280 490,000 603,400 1.2314 0.340 0.335 0.348 0.340 0.357 1,757,681 0.3433 -3.17%
1997-06-23 0 1.260 1.220 1.260 1.220 1.260 60,000 74,000 1.2333 0.351 0.340 0.351 0.340 0.351 215,226 0.3438 3.28%
1997-06-20 0 1.220 1.220 - 1.210 1.220 130,000 158,200 1.2169 0.340 0.340 - 0.337 0.340 466,324 0.3392 0.83%
1997-06-19 0 1.210 1.210 1.230 1.210 1.210 10,000 12,100 1.2100 0.337 0.337 0.343 0.337 0.337 35,871 0.3373 -3.59%
1997-06-18 0 1.255 1.200 - - - 100,000 121,000 1.2100 0.350 0.335 - - - 358,710 0.3373 0.00%
1997-06-17 0 1.280 1.230 1.280 1.280 1.280 300,000 381,000 1.2700 0.350 0.336 0.350 0.350 0.350 1,097,568 0.3471 0.00%
1997-06-16 0 1.280 - 1.280 1.280 1.300 260,000 333,200 1.2815 0.350 - 0.350 0.350 0.355 951,226 0.3503 -0.78%
1997-06-13 0 1.290 1.280 1.290 1.280 1.310 672,000 868,360 1.2922 0.353 0.350 0.353 0.350 0.358 2,458,553 0.3532 -3.73%
1997-06-12 0 1.340 1.330 1.390 1.340 1.360 270,000 363,600 1.3467 0.366 0.364 0.380 0.366 0.372 987,811 0.3681 -4.29%
1997-06-11 0 1.400 1.380 1.400 1.360 1.400 1,006,000 1,391,180 1.3829 0.383 0.377 0.383 0.372 0.383 3,680,512 0.3780 0.00%
1997-06-10 0 1.400 1.390 1.420 1.400 1.440 1,584,000 2,226,500 1.4056 0.383 0.380 0.388 0.383 0.394 5,795,161 0.3842 -1.41%
1997-06-06 0 1.420 1.400 1.420 1.420 1.460 80,000 114,900 1.4363 0.388 0.383 0.388 0.388 0.399 292,685 0.3926 -1.39%
1997-06-05 0 1.440 1.410 1.450 1.360 1.440 240,000 336,500 1.4021 0.394 0.385 0.396 0.372 0.394 878,055 0.3832 2.86%
1997-06-04 0 1.400 - 1.430 1.380 1.470 90,000 126,400 1.4044 0.383 - 0.391 0.377 0.402 329,270 0.3839 1.45%
1997-06-03 0 1.380 1.380 1.400 1.380 1.400 280,000 388,480 1.3874 0.377 0.377 0.383 0.377 0.383 1,024,397 0.3792 -0.72%
1997-06-02 0 1.390 1.390 1.430 1.390 1.450 402,000 573,180 1.4258 0.380 0.380 0.391 0.380 0.396 1,470,742 0.3897 -5.44%
1997-05-30 0 1.470 1.440 1.480 1.440 1.470 1,157,000 1,683,220 1.4548 0.402 0.394 0.405 0.394 0.402 4,232,955 0.3976 1.38%
1997-05-29 0 1.450 1.440 1.460 1.410 1.450 952,000 1,364,940 1.4338 0.396 0.394 0.399 0.385 0.396 3,482,950 0.3919 0.00%
1997-05-28 0 1.450 1.440 1.450 1.420 1.460 1,222,000 1,764,440 1.4439 0.396 0.394 0.396 0.388 0.399 4,470,762 0.3947 2.11%
1997-05-27 0 1.420 1.420 1.440 1.410 1.470 944,000 1,365,620 1.4466 0.388 0.388 0.394 0.385 0.402 3,453,682 0.3954 -2.74%
1997-05-26 0 1.460 1.460 1.470 1.450 1.520 2,504,000 3,724,960 1.4876 0.399 0.399 0.402 0.396 0.415 9,161,037 0.4066 1.39%
1997-05-23 0 1.440 1.430 1.440 1.240 1.480 5,154,000 7,263,640 1.4093 0.394 0.391 0.394 0.339 0.405 18,856,223 0.3852 21.01%
1997-05-22 0 1.190 1.180 1.190 1.100 1.200 866,000 1,005,200 1.1607 0.325 0.323 0.325 0.301 0.328 3,168,314 0.3173 8.18%
1997-05-21 0 1.100 1.090 1.120 1.050 1.120 480,000 527,260 1.0985 0.301 0.298 0.306 0.287 0.306 1,756,109 0.3002 3.77%
1997-05-20 0 1.060 1.060 1.080 1.040 1.040 110,000 114,400 1.0400 0.290 0.290 0.295 0.284 0.284 402,442 0.2843 1.92%
1997-05-19 0 1.040 1.040 1.070 1.040 1.060 210,000 220,800 1.0514 0.284 0.284 0.292 0.284 0.290 768,298 0.2874 0.97%
1997-05-16 0 1.030 1.030 1.050 1.030 1.050 582,000 602,660 1.0355 0.282 0.282 0.287 0.282 0.287 2,129,283 0.2830 -0.96%
1997-05-15 0 1.040 1.040 1.050 1.040 1.050 2,100,000 2,194,400 1.0450 0.284 0.284 0.287 0.284 0.287 7,682,978 0.2856 -0.95%
1997-05-14 0 1.050 1.050 1.090 1.040 1.050 284,000 300,600 1.0585 0.287 0.287 0.298 0.284 0.287 1,039,031 0.2893 -2.78%
1997-05-13 0 1.080 1.080 1.090 1.050 1.100 618,000 659,400 1.0670 0.295 0.295 0.298 0.287 0.301 2,260,991 0.2916 0.93%
1997-05-12 0 1.070 1.060 1.070 1.060 1.100 1,314,000 1,414,660 1.0766 0.292 0.290 0.292 0.290 0.301 4,807,349 0.2943 2.88%
1997-05-09 0 1.040 1.030 1.060 1.040 1.060 562,000 592,720 1.0547 0.284 0.282 0.290 0.284 0.290 2,056,111 0.2883 0.00%
1997-05-08 0 1.040 1.030 1.050 1.000 1.050 950,000 983,400 1.0352 0.284 0.282 0.287 0.273 0.287 3,475,633 0.2829 0.97%
1997-05-07 0 1.030 1.010 1.030 0.980 1.030 939,000 940,270 1.0014 0.282 0.276 0.282 0.268 0.282 3,435,389 0.2737 6.19%
1997-05-06 0 0.970 0.960 0.980 0.970 0.980 320,000 312,100 0.9753 0.265 0.262 0.268 0.265 0.268 1,170,740 0.2666 1.04%
1997-05-05 0 0.960 0.960 0.970 0.960 0.980 624,000 601,980 0.9647 0.262 0.262 0.265 0.262 0.268 2,282,942 0.2637 2.13%
1997-05-02 0 0.940 0.930 0.960 0.910 0.940 268,000 248,780 0.9283 0.257 0.254 0.262 0.249 0.257 980,494 0.2537 3.30%
1997-05-01 0 0.910 0.910 0.960 0.910 0.910 50,000 45,500 0.9100 0.249 0.249 0.262 0.249 0.249 182,928 0.2487 -2.15%
1997-04-30 0 0.930 0.930 0.950 - - 0 0 - 0.254 0.254 0.260 - - 0 - 0.00%
1997-04-29 0 0.930 0.900 0.940 0.900 0.930 244,000 224,100 0.9184 0.254 0.246 0.257 0.246 0.254 892,689 0.2510 3.33%
1997-04-28 0 0.900 0.900 0.940 0.900 0.900 364,000 327,600 0.9000 0.246 0.246 0.257 0.246 0.246 1,331,716 0.2460 0.00%
1997-04-25 0 0.900 0.900 0.930 0.890 0.920 158,000 142,300 0.9006 0.246 0.246 0.254 0.243 0.251 578,053 0.2462 -3.23%
1997-04-24 0 0.930 0.910 0.940 0.930 0.930 150,000 139,500 0.9300 0.254 0.249 0.257 0.254 0.254 548,784 0.2542 0.00%
1997-04-23 0 0.930 0.900 0.930 0.930 0.930 50,000 46,500 0.9300 0.254 0.246 0.254 0.254 0.254 182,928 0.2542 -1.06%
1997-04-22 0 0.940 0.920 0.940 0.940 0.940 30,000 28,200 0.9400 0.257 0.251 0.257 0.257 0.257 109,757 0.2569 0.00%
1997-04-21 0 0.940 0.920 0.940 0.940 0.940 300,000 282,000 0.9400 0.257 0.251 0.257 0.257 0.257 1,097,568 0.2569 1.08%
1997-04-18 0 0.930 0.920 0.960 - - 0 0 - 0.254 0.251 0.262 - - 0 - 0.00%
1997-04-17 0 0.930 0.920 0.930 0.940 0.940 30,000 28,200 0.9400 0.254 0.251 0.254 0.257 0.257 109,757 0.2569 0.00%
1997-04-16 0 0.930 0.930 0.950 0.920 0.950 560,000 522,500 0.9330 0.254 0.254 0.260 0.251 0.260 2,048,794 0.2550 -1.06%
1997-04-15 0 0.940 0.940 0.950 0.930 0.950 266,000 249,760 0.9389 0.257 0.257 0.260 0.254 0.260 973,177 0.2566 0.00%
1997-04-14 0 0.940 0.940 0.960 - - 0 0 - 0.257 0.257 0.262 - - 0 - 0.00%
1997-04-11 0 0.940 0.940 0.960 0.940 0.960 210,000 200,800 0.9562 0.257 0.257 0.262 0.257 0.262 768,298 0.2614 -2.08%
1997-04-10 0 0.960 0.930 0.960 - - 0 0 - 0.262 0.254 0.262 - - 0 - 0.00%
1997-04-09 0 0.960 0.930 0.960 0.960 0.970 110,000 105,700 0.9609 0.262 0.254 0.262 0.262 0.265 402,442 0.2626 2.13%
1997-04-08 0 0.940 0.940 0.960 0.940 0.950 204,000 191,880 0.9406 0.257 0.257 0.262 0.257 0.260 746,346 0.2571 2.17%
1997-04-07 0 0.920 0.910 0.930 0.900 0.920 280,000 256,600 0.9164 0.251 0.249 0.254 0.246 0.251 1,024,397 0.2505 0.00%
1997-04-04 0 0.920 0.880 0.920 0.890 0.920 190,000 171,700 0.9037 0.251 0.241 0.251 0.243 0.251 695,127 0.2470 8.24%
1997-04-03 0 0.850 0.830 - 0.850 0.860 110,000 93,600 0.8509 0.232 0.227 - 0.232 0.235 402,442 0.2326 -1.16%
1997-04-02 0 0.860 0.860 - - - 0 0 - 0.235 0.235 - - - 0 - 0.00%
1997-04-01 0 0.860 0.830 - - - 0 0 - 0.235 0.227 - - - 0 - 0.00%
1997-03-27 0 0.860 0.840 0.900 0.860 0.900 242,000 216,400 0.8942 0.235 0.230 0.246 0.235 0.246 885,372 0.2444 -8.51%
1997-03-26 0 0.940 - 0.970 - - 0 0 - 0.257 - 0.265 - - 0 - 0.00%
1997-03-25 0 0.940 0.940 0.950 0.940 0.990 216,000 208,220 0.9640 0.257 0.257 0.260 0.257 0.271 790,249 0.2635 -1.05%
1997-03-24 0 0.950 0.930 0.980 0.900 0.950 418,500 390,590 0.9333 0.260 0.254 0.268 0.246 0.260 1,531,108 0.2551 7.95%
1997-03-21 0 0.880 0.880 - 0.820 0.880 612,000 523,660 0.8557 0.241 0.241 - 0.224 0.241 2,239,039 0.2339 7.32%
1997-03-20 0 0.820 0.820 0.860 0.810 0.830 190,000 156,500 0.8237 0.224 0.224 0.235 0.221 0.227 695,127 0.2251 -3.53%
1997-03-19 0 0.850 0.850 0.870 0.850 0.860 160,000 137,400 0.8588 0.232 0.232 0.238 0.232 0.235 585,370 0.2347 -3.41%
1997-03-18 0 0.880 0.860 0.900 0.800 0.920 426,000 381,680 0.8960 0.241 0.235 0.246 0.219 0.251 1,558,547 0.2449 -5.38%
1997-03-17 0 0.930 0.930 0.950 0.920 0.960 80,000 74,400 0.9300 0.254 0.254 0.260 0.251 0.262 292,685 0.2542 1.09%
1997-03-14 0 0.920 0.880 0.940 - - 0 0 - 0.251 0.241 0.257 - - 0 - 0.00%
1997-03-13 0 0.920 0.910 0.930 0.910 0.940 204,000 186,800 0.9157 0.251 0.249 0.254 0.249 0.257 746,346 0.2503 -2.13%
1997-03-12 0 0.940 0.900 0.960 0.940 0.940 80,000 75,200 0.9400 0.257 0.246 0.262 0.257 0.257 292,685 0.2569 -2.08%
1997-03-11 0 0.960 0.920 0.970 0.960 1.080 963,000 1,019,160 1.0583 0.262 0.251 0.265 0.262 0.295 3,523,194 0.2893 -11.11%
1997-03-10 0 1.080 1.070 1.090 0.990 1.180 1,393,000 1,509,300 1.0835 0.295 0.292 0.298 0.271 0.323 5,096,375 0.2962 10.20%
1997-03-07 0 0.980 0.960 1.000 0.850 0.980 1,316,000 1,183,300 0.8992 0.268 0.262 0.273 0.232 0.268 4,814,666 0.2458 15.29%
1997-03-06 0 0.850 0.850 0.880 0.840 0.850 160,000 135,400 0.8463 0.232 0.232 0.241 0.230 0.232 585,370 0.2313 6.25%
1997-03-05 0 0.800 0.800 0.860 0.790 0.820 286,000 230,740 0.8068 0.219 0.219 0.235 0.216 0.224 1,046,348 0.2205 2.56%
1997-03-04 0 0.780 0.780 0.800 0.770 0.780 76,000 59,120 0.7779 0.213 0.213 0.219 0.210 0.213 278,051 0.2126 0.00%
1997-03-03 0 0.780 0.780 0.790 0.760 0.780 200,000 154,400 0.7720 0.213 0.213 0.216 0.208 0.213 731,712 0.2110 4.00%
1997-02-28 0 0.750 0.750 0.770 0.750 0.750 20,000 15,000 0.7500 0.205 0.205 0.210 0.205 0.205 73,171 0.2050 0.00%
1997-02-27 0 0.750 0.750 0.790 0.750 0.750 20,000 15,000 0.7500 0.205 0.205 0.216 0.205 0.205 73,171 0.2050 0.00%
1997-02-26 0 0.750 0.740 0.770 0.750 0.750 80,000 60,000 0.7500 0.205 0.202 0.210 0.205 0.205 292,685 0.2050 1.35%
1997-02-25 0 0.740 0.730 - 0.740 0.740 112,500 83,215 0.7397 0.202 0.200 - 0.202 0.202 411,588 0.2022 0.00%
1997-02-24 0 0.740 0.740 0.780 - - 0 0 - 0.202 0.202 0.213 - - 0 - 0.00%
1997-02-21 0 0.740 0.740 0.770 - - 0 0 - 0.202 0.202 0.210 - - 0 - 0.00%
1997-02-20 0 0.740 0.740 0.780 0.740 0.740 120,000 88,800 0.7400 0.202 0.202 0.213 0.202 0.202 439,027 0.2023 0.00%
1997-02-19 0 0.740 0.740 0.750 0.740 0.740 30,000 22,200 0.7400 0.202 0.202 0.205 0.202 0.202 109,757 0.2023 -1.33%
1997-02-18 0 0.750 0.750 0.780 0.750 0.750 20,000 15,000 0.7500 0.205 0.205 0.213 0.205 0.205 73,171 0.2050 0.00%
1997-02-17 0 0.750 0.720 0.780 - - 0 0 - 0.205 0.197 0.213 - - 0 - 0.00%
1997-02-14 0 0.750 0.750 0.770 0.750 0.760 180,000 135,800 0.7544 0.205 0.205 0.210 0.205 0.208 658,541 0.2062 0.00%
1997-02-13 0 0.750 - 0.750 0.750 0.750 30,000 22,500 0.7500 0.205 - 0.205 0.205 0.205 109,757 0.2050 0.00%
1997-02-12 0 0.750 0.750 0.760 - - 0 0 - 0.205 0.205 0.208 - - 0 - 0.00%
1997-02-11 0 0.750 0.730 0.770 0.750 0.750 50,000 37,500 0.7500 0.205 0.200 0.210 0.205 0.205 182,928 0.2050 0.00%
1997-02-10 0 0.750 0.750 0.780 0.750 0.750 40,000 30,000 0.7500 0.205 0.205 0.213 0.205 0.205 146,342 0.2050 -2.60%
1997-02-05 0 0.770 0.760 0.770 0.780 0.780 20,000 15,600 0.7800 0.210 0.208 0.210 0.213 0.213 73,171 0.2132 -1.28%
1997-02-04 0 0.780 0.750 0.780 0.780 0.790 150,000 117,500 0.7833 0.213 0.205 0.213 0.213 0.216 548,784 0.2141 0.00%
1997-02-03 0 0.780 0.770 0.780 0.780 0.780 80,000 62,400 0.7800 0.213 0.210 0.213 0.213 0.213 292,685 0.2132 -1.27%
1997-01-31 0 0.790 - 0.790 0.800 0.800 30,000 24,000 0.8000 0.216 - 0.216 0.219 0.219 109,757 0.2187 -1.25%
1997-01-30 0 0.800 - 0.800 0.800 0.800 50,000 40,000 0.8000 0.219 - 0.219 0.219 0.219 182,928 0.2187 0.00%
1997-01-29 0 0.800 - 0.820 - - 1,800 1,314 0.7300 0.219 - 0.224 - - 6,585 0.1995 0.00%
1997-01-28 0 0.800 - 0.820 - - 0 0 - 0.219 - 0.224 - - 0 - 0.00%
1997-01-27 0 0.800 - 0.840 - - 0 0 - 0.219 - 0.230 - - 0 - 0.00%
1997-01-24 0 0.800 - 0.840 - - 0 0 - 0.219 - 0.230 - - 0 - 0.00%
1997-01-23 0 0.800 - 0.820 0.780 0.800 70,000 55,000 0.7857 0.219 - 0.224 0.213 0.219 256,099 0.2148 -1.23%
1997-01-22 0 0.810 0.810 0.840 0.800 0.850 170,000 139,660 0.8215 0.221 0.221 0.230 0.219 0.232 621,955 0.2245 -2.41%
1997-01-21 0 0.830 0.810 0.830 0.800 0.830 316,000 256,800 0.8127 0.227 0.221 0.227 0.219 0.227 1,156,105 0.2221 3.75%
1997-01-20 0 0.800 0.780 0.840 0.760 0.800 8,406,000 6,232,680 0.7415 0.219 0.213 0.230 0.208 0.219 30,753,864 0.2027 8.11%
1997-01-17 0 0.740 0.730 0.750 0.740 0.750 116,000 85,940 0.7409 0.202 0.200 0.205 0.202 0.205 424,393 0.2025 0.00%
1997-01-16 0 0.740 0.740 0.750 0.740 0.750 128,000 95,260 0.7442 0.202 0.202 0.205 0.202 0.205 468,296 0.2034 0.00%
1997-01-15 0 0.740 0.730 0.770 0.730 0.760 824,000 611,160 0.7417 0.202 0.200 0.210 0.200 0.208 3,014,654 0.2027 0.00%
1997-01-14 0 0.740 0.720 0.740 0.740 0.740 60,000 44,400 0.7400 0.202 0.197 0.202 0.202 0.202 219,514 0.2023 0.00%
1997-01-13 0 0.740 0.740 0.750 0.740 0.740 88,000 65,120 0.7400 0.202 0.202 0.205 0.202 0.202 321,953 0.2023 0.00%
1997-01-10 0 0.740 0.730 0.740 0.740 0.740 60,000 44,400 0.7400 0.202 0.200 0.202 0.202 0.202 219,514 0.2023 0.00%
1997-01-09 0 0.740 0.720 0.740 - - 0 0 - 0.202 0.197 0.202 - - 0 - 0.00%
1997-01-08 0 0.740 0.740 0.750 0.740 0.760 210,000 156,900 0.7471 0.202 0.202 0.205 0.202 0.208 768,298 0.2042 1.37%
1997-01-07 0 0.730 0.720 0.740 0.730 0.760 270,000 199,600 0.7393 0.200 0.197 0.202 0.200 0.208 987,811 0.2021 -1.35%
1997-01-06 0 0.740 0.710 0.750 0.700 0.750 140,000 102,700 0.7336 0.202 0.194 0.205 0.191 0.205 512,199 0.2005 5.71%
1997-01-03 0 0.700 0.690 0.710 0.700 0.710 246,000 172,300 0.7004 0.191 0.189 0.194 0.191 0.194 900,006 0.1914 -1.41%
1997-01-02 0 0.710 0.710 0.740 - - 0 0 - 0.194 0.194 0.202 - - 0 - 1.43%
1996-12-31 0 0.700 0.690 0.740 0.690 0.700 578,000 402,100 0.6957 0.191 0.189 0.202 0.189 0.191 2,114,648 0.1901 1.45%
1996-12-30 0 0.690 0.680 - 0.690 0.700 4,400,000 3,078,000 0.6995 0.189 0.186 - 0.189 0.191 16,097,668 0.1912 -1.43%
1996-12-27 0 0.700 0.660 0.740 0.700 0.700 300,000 210,000 0.7000 0.191 0.180 0.202 0.191 0.191 1,097,568 0.1913 0.00%
1996-12-24 0 0.700 0.690 - - - 0 0 - 0.191 0.189 - - - 0 - 0.00%
1996-12-23 0 0.700 - 0.730 - - 0 0 - 0.191 - 0.200 - - 0 - 0.00%
1996-12-20 0 0.700 0.700 - - - 0 0 - 0.191 0.191 - - - 0 - 0.00%
1996-12-19 0 0.700 0.700 0.830 0.690 0.700 80,000 55,700 0.6963 0.191 0.191 0.227 0.189 0.191 292,685 0.1903 0.00%
1996-12-18 0 0.700 0.660 0.780 0.700 0.740 70,000 51,000 0.7286 0.191 0.180 0.213 0.191 0.202 256,099 0.1991 -7.89%
1996-12-17 0 0.760 - 0.760 0.770 0.770 50,000 38,500 0.7700 0.208 - 0.208 0.210 0.210 182,928 0.2105 -1.30%
1996-12-16 0 0.770 0.750 0.780 0.750 0.770 250,000 191,500 0.7660 0.210 0.205 0.213 0.205 0.210 914,640 0.2094 -3.75%
1996-12-13 0 0.800 - 0.800 0.800 0.800 150,000 120,000 0.8000 0.219 - 0.219 0.219 0.219 548,784 0.2187 0.00%
1996-12-12 0 0.800 - - 0.800 0.820 50,000 40,400 0.8080 0.219 - - 0.219 0.224 182,928 0.2209 -3.61%
1996-12-11 0 0.830 0.810 0.830 - - 0 0 - 0.227 0.221 0.227 - - 0 - -2.35%
1996-12-10 0 0.850 0.810 0.870 - - 0 0 - 0.232 0.221 0.238 - - 0 - 0.00%
1996-12-09 0 0.850 - 0.850 0.860 0.860 200,000 172,000 0.8600 0.232 - 0.232 0.235 0.235 731,712 0.2351 -1.16%
1996-12-06 0 0.860 - 0.860 - - 0 0 - 0.235 - 0.235 - - 0 - -2.27%
1996-12-05 0 0.880 0.880 0.900 0.840 0.840 30,000 25,200 0.8400 0.241 0.241 0.246 0.230 0.230 109,757 0.2296 0.00%
1996-12-04 0 0.880 - 0.900 - - 0 0 - 0.241 - 0.246 - - 0 - 0.00%
1996-12-03 0 0.880 0.870 0.900 0.870 0.900 124,000 110,280 0.8894 0.241 0.238 0.246 0.238 0.246 453,662 0.2431 0.00%
1996-12-02 0 0.880 0.840 0.900 0.880 0.880 380,000 334,400 0.8800 0.241 0.230 0.246 0.241 0.241 1,390,253 0.2405 0.00%
1996-11-29 0 0.880 - 0.880 - - 0 0 - 0.241 - 0.241 - - 0 - 0.00%
1996-11-28 0 0.880 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1996-11-27 0 0.880 - - - - 0 0 - 0.241 - - - - 0 - 0.00%
1996-11-26 0 0.880 0.850 0.880 - - 0 0 - 0.241 0.232 0.241 - - 0 - -1.12%
1996-11-25 0 0.890 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1996-11-22 0 0.890 - 0.910 - - 0 0 - 0.243 - 0.249 - - 0 - 0.00%
1996-11-21 0 0.890 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1996-11-20 0 0.890 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1996-11-19 0 0.890 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1996-11-18 0 0.890 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1996-11-15 0 0.890 - - - - 0 0 - 0.243 - - - - 0 - 0.00%
1996-11-14 0 0.890 - 0.890 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1996-11-13 0 0.890 - 0.890 - - 0 0 - 0.243 - 0.243 - - 0 - -1.11%
1996-11-12 0 0.900 - 0.900 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
1996-11-11 0 0.900 0.880 0.920 0.900 0.900 20,000 18,000 0.9000 0.246 0.241 0.251 0.246 0.246 73,171 0.2460 4.65%
1996-11-08 0 0.860 0.860 0.900 - - 0 0 - 0.235 0.235 0.246 - - 0 - 0.00%
1996-11-07 0 0.860 - 0.890 - - 0 0 - 0.235 - 0.243 - - 0 - 0.00%
1996-11-06 0 0.860 - - - - 0 0 - 0.235 - - - - 0 - 0.00%
1996-11-05 0 0.860 0.860 0.900 - - 0 0 - 0.235 0.235 0.246 - - 0 - 0.00%
1996-11-04 0 0.860 0.860 0.900 0.860 0.860 20,000 17,200 0.8600 0.235 0.235 0.246 0.235 0.235 73,171 0.2351 -4.44%
1996-11-01 0 0.900 0.870 0.900 0.900 0.900 30,000 27,000 0.9000 0.246 0.238 0.246 0.246 0.246 109,757 0.2460 0.00%
1996-10-31 0 0.900 0.900 0.910 0.900 0.910 80,000 72,300 0.9038 0.246 0.246 0.249 0.246 0.249 292,685 0.2470 4.65%
1996-10-30 0 0.860 0.860 0.940 0.860 0.900 290,000 257,000 0.8862 0.235 0.235 0.257 0.235 0.246 1,060,983 0.2422 -4.44%
1996-10-29 0 0.900 - 0.900 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
1996-10-28 0 0.900 0.860 0.910 - - 0 0 - 0.246 0.235 0.249 - - 0 - 0.00%
1996-10-25 0 0.900 0.900 0.910 0.900 0.920 1,410,000 1,283,100 0.9100 0.246 0.246 0.249 0.246 0.251 5,158,571 0.2487 0.00%
1996-10-24 0 0.900 0.850 0.900 0.900 0.900 50,000 45,000 0.9000 0.246 0.232 0.246 0.246 0.246 182,928 0.2460 3.45%
1996-10-23 0 0.870 0.870 0.900 0.870 0.870 10,000 8,700 0.8700 0.238 0.238 0.246 0.238 0.238 36,586 0.2378 -4.40%
1996-10-22 0 0.910 - 0.910 0.930 0.930 40,000 37,200 0.9300 0.249 - 0.249 0.254 0.254 146,342 0.2542 -1.09%
1996-10-18 0 0.920 - 0.950 0.920 0.950 140,000 130,000 0.9286 0.251 - 0.260 0.251 0.260 512,199 0.2538 -1.08%
1996-10-17 0 0.930 0.880 0.930 0.930 0.930 50,000 46,500 0.9300 0.254 0.241 0.254 0.254 0.254 182,928 0.2542 4.49%
1996-10-16 0 0.890 0.860 0.890 0.850 0.900 390,000 336,200 0.8621 0.243 0.235 0.243 0.232 0.246 1,426,839 0.2356 4.71%
1996-10-15 0 0.850 0.850 0.870 0.850 0.850 110,000 93,700 0.8518 0.232 0.232 0.238 0.232 0.232 402,442 0.2328 0.59%
1996-10-14 0 0.845 - 0.850 - - 0 0 - 0.231 - 0.232 - - 0 - 0.00%
1996-10-11 0 0.845 0.800 0.850 - - 0 0 - 0.231 0.219 0.232 - - 0 - 0.00%
1996-10-10 0 0.845 0.820 0.860 - - 0 0 - 0.231 0.224 0.235 - - 0 - 0.00%
1996-10-09 0 0.860 0.840 0.880 - - 0 0 - 0.231 0.226 0.236 - - 0 - 0.00%
1996-10-08 0 0.860 0.860 0.870 0.850 0.870 360,000 308,800 0.8578 0.231 0.231 0.234 0.228 0.234 1,340,462 0.2304 1.18%
1996-10-07 0 0.850 0.850 0.870 0.830 0.850 320,000 268,000 0.8375 0.228 0.228 0.234 0.223 0.228 1,191,522 0.2249 6.25%
1996-10-04 0 0.800 0.800 0.840 0.800 0.800 146,000 116,800 0.8000 0.215 0.215 0.226 0.215 0.215 543,632 0.2149 -1.23%
1996-10-03 0 0.810 0.810 0.830 - - 0 0 - 0.218 0.218 0.223 - - 0 - 1.25%
1996-10-02 0 0.800 - 0.840 - - 0 0 - 0.215 - 0.226 - - 0 - 0.00%
1996-10-01 0 0.800 0.800 - 0.800 0.800 40,000 32,000 0.8000 0.215 0.215 - 0.215 0.215 148,940 0.2149 -2.44%
1996-09-30 0 0.820 - 0.860 - - 0 0 - 0.220 - 0.231 - - 0 - 0.00%
1996-09-27 0 0.820 - 0.860 - - 0 0 - 0.220 - 0.231 - - 0 - 0.00%
1996-09-26 0 0.820 0.800 0.850 0.820 0.820 20,000 16,400 0.8200 0.220 0.215 0.228 0.220 0.220 74,470 0.2202 0.00%
1996-09-25 0 0.820 - 0.860 - - 1 1 1.0000 0.220 - 0.231 - - 4 0.2686 0.00%
1996-09-24 0 0.820 - 0.860 - - 0 0 - 0.220 - 0.231 - - 0 - 0.00%
1996-09-23 0 0.820 - 0.860 0.820 0.830 80,000 66,100 0.8263 0.220 - 0.231 0.220 0.223 297,880 0.2219 -1.20%
1996-09-20 0 0.830 0.810 0.840 0.820 0.830 320,000 264,600 0.8269 0.223 0.218 0.226 0.220 0.223 1,191,522 0.2221 2.47%
1996-09-19 0 0.810 - 0.850 - - 0 0 - 0.218 - 0.228 - - 0 - 0.00%
1996-09-18 0 0.810 - 0.840 - - 0 0 - 0.218 - 0.226 - - 0 - 0.00%
1996-09-17 0 0.810 - 0.850 - - 0 0 - 0.218 - 0.228 - - 0 - 0.00%
1996-09-16 0 0.810 - 0.850 0.810 0.810 50,000 40,500 0.8100 0.218 - 0.228 0.218 0.218 186,175 0.2175 0.00%
1996-09-13 0 0.810 - 0.850 - - 0 0 - 0.218 - 0.228 - - 0 - 0.00%
1996-09-12 0 0.810 - 0.850 - - 0 0 - 0.218 - 0.228 - - 0 - 0.00%
1996-09-11 0 0.810 0.810 0.850 - - 0 0 - 0.218 0.218 0.228 - - 0 - 0.00%
1996-09-10 0 0.810 0.810 0.850 0.790 0.810 48,000 38,680 0.8058 0.218 0.218 0.228 0.212 0.218 178,728 0.2164 0.00%
1996-09-09 0 0.810 - 0.840 - - 0 0 - 0.218 - 0.226 - - 0 - 0.00%
1996-09-06 0 0.810 0.800 0.820 - - 0 0 - 0.218 0.215 0.220 - - 0 - 0.00%
1996-09-05 0 0.810 0.810 0.830 0.810 0.810 250,000 202,500 0.8100 0.218 0.218 0.223 0.218 0.218 930,876 0.2175 0.00%
1996-09-04 0 0.810 0.810 0.830 - - 0 0 - 0.218 0.218 0.223 - - 0 - 1.25%
1996-09-03 0 0.800 0.800 0.830 0.800 0.800 70,000 56,000 0.8000 0.215 0.215 0.223 0.215 0.215 260,645 0.2149 -1.23%
1996-09-02 0 0.810 0.810 0.850 0.810 0.810 118,700 96,105 0.8096 0.218 0.218 0.228 0.218 0.218 441,980 0.2174 0.00%
1996-08-30 0 0.810 0.810 - - - 0 0 - 0.218 0.218 - - - 0 - 0.00%
1996-08-29 0 0.810 0.810 0.850 - - 0 0 - 0.218 0.218 0.228 - - 0 - 0.00%
1996-08-28 0 0.810 0.810 0.850 0.810 0.810 100,000 81,000 0.8100 0.218 0.218 0.228 0.218 0.218 372,351 0.2175 0.00%
1996-08-27 0 0.810 0.810 0.850 - - 0 0 - 0.218 0.218 0.228 - - 0 - 0.00%
1996-08-23 0 0.810 0.810 0.850 - - 0 0 - 0.218 0.218 0.228 - - 0 - 0.00%
1996-08-22 0 0.810 0.810 0.840 0.810 0.810 82,000 66,420 0.8100 0.218 0.218 0.226 0.218 0.218 305,327 0.2175 -3.57%
1996-08-21 0 0.840 0.810 0.880 - - 0 0 - 0.226 0.218 0.236 - - 0 - 0.00%
1996-08-20 0 0.840 0.810 0.880 - - 0 0 - 0.226 0.218 0.236 - - 0 - 0.00%
1996-08-19 0 0.840 0.810 0.870 - - 0 0 - 0.226 0.218 0.234 - - 0 - 0.00%
1996-08-16 0 0.840 0.800 0.870 - - 0 0 - 0.226 0.215 0.234 - - 0 - 0.00%
1996-08-15 0 0.840 0.800 0.880 - - 0 0 - 0.226 0.215 0.236 - - 0 - 0.00%
1996-08-14 0 0.840 0.800 0.880 - - 0 0 - 0.226 0.215 0.236 - - 0 - 0.00%
1996-08-13 0 0.840 0.800 0.880 - - 0 0 - 0.226 0.215 0.236 - - 0 - 0.00%
1996-08-12 0 0.840 - 0.860 0.840 0.840 20,000 16,800 0.8400 0.226 - 0.231 0.226 0.226 74,470 0.2256 0.00%
1996-08-09 0 0.840 0.810 0.860 - - 0 0 - 0.226 0.218 0.231 - - 0 - 0.00%
1996-08-08 0 0.840 - 0.880 - - 0 0 - 0.226 - 0.236 - - 0 - 0.00%
1996-08-07 0 0.840 0.760 0.840 0.840 0.840 30,000 25,200 0.8400 0.226 0.204 0.226 0.226 0.226 111,705 0.2256 5.00%
1996-08-06 0 0.800 0.770 - - - 0 0 - 0.215 0.207 - - - 0 - 0.00%
1996-08-05 0 0.800 0.760 - - - 0 0 - 0.215 0.204 - - - 0 - 0.00%
1996-08-02 0 0.800 0.760 - - - 0 0 - 0.215 0.204 - - - 0 - 0.00%
1996-08-01 0 0.800 0.800 - 0.800 0.800 50,000 40,000 0.8000 0.215 0.215 - 0.215 0.215 186,175 0.2149 0.00%
1996-07-31 0 0.800 0.800 0.840 0.800 0.800 150,000 120,000 0.8000 0.215 0.215 0.226 0.215 0.215 558,526 0.2149 0.00%
1996-07-30 0 0.800 0.800 - 0.800 0.800 200,000 161,000 0.8050 0.215 0.215 - 0.215 0.215 744,701 0.2162 0.00%
1996-07-29 0 0.800 - 0.830 0.800 0.800 60,000 48,000 0.8000 0.215 - 0.223 0.215 0.215 223,410 0.2149 -1.23%
1996-07-26 0 0.810 0.810 0.840 0.810 0.810 6,000 4,860 0.8100 0.218 0.218 0.226 0.218 0.218 22,341 0.2175 0.00%
1996-07-25 0 0.810 0.810 0.830 0.810 0.840 140,000 114,300 0.8164 0.218 0.218 0.223 0.218 0.226 521,291 0.2193 0.00%
1996-07-24 0 0.810 0.810 0.830 0.810 0.810 10,000 8,100 0.8100 0.218 0.218 0.223 0.218 0.218 37,235 0.2175 -2.41%
1996-07-23 0 0.830 0.830 - 0.830 0.830 300,000 249,000 0.8300 0.223 0.223 - 0.223 0.223 1,117,052 0.2229 -1.19%
1996-07-22 0 0.840 - 0.860 0.840 0.840 200,000 168,000 0.8400 0.226 - 0.231 0.226 0.226 744,701 0.2256 -2.33%
1996-07-19 0 0.860 0.840 0.880 - - 0 0 - 0.231 0.226 0.236 - - 0 - 0.00%
1996-07-18 0 0.860 0.830 - 0.830 0.860 152,700 128,212 0.8396 0.231 0.223 - 0.223 0.231 568,579 0.2255 3.61%
1996-07-17 0 0.830 0.830 0.910 0.830 0.870 896,000 754,680 0.8423 0.223 0.223 0.244 0.223 0.234 3,336,261 0.2262 -8.79%
1996-07-16 0 0.910 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
1996-07-15 0 0.910 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
1996-07-12 0 0.910 - - - - 150 120 0.8000 0.244 - - - - 559 0.2149 0.00%
1996-07-11 0 0.910 - 0.920 - - 0 0 - 0.244 - 0.247 - - 0 - 0.00%
1996-07-10 0 0.910 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
1996-07-09 0 0.910 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
1996-07-08 0 0.910 - 0.940 - - 0 0 - 0.244 - 0.252 - - 0 - 0.00%
1996-07-05 0 0.910 - 0.910 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1996-07-04 0 0.910 - 0.910 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1996-07-03 0 0.910 - 0.950 - - 0 0 - 0.244 - 0.255 - - 0 - 0.00%
1996-07-02 0 0.910 - 0.910 - - 0 0 - 0.244 - 0.244 - - 0 - -0.55%
1996-07-01 0 0.915 - - - - 0 0 - 0.246 - - - - 0 - 0.00%
1996-06-28 0 0.915 - 0.960 - - 0 0 - 0.246 - 0.258 - - 0 - 0.00%
1996-06-27 0 0.915 - 0.960 - - 0 0 - 0.246 - 0.258 - - 0 - 0.00%
1996-06-26 0 0.915 - 0.940 - - 0 0 - 0.246 - 0.252 - - 0 - 0.00%
1996-06-25 0 0.915 - 0.920 - - 0 0 - 0.246 - 0.247 - - 0 - 0.00%
1996-06-24 0 0.915 - 0.960 - - 0 0 - 0.246 - 0.258 - - 0 - 0.00%
1996-06-21 0 0.915 - 0.960 - - 0 0 - 0.246 - 0.258 - - 0 - 0.00%
1996-06-19 0 0.915 - 0.940 - - 0 0 - 0.246 - 0.252 - - 0 - 0.00%
1996-06-18 0 0.915 - 0.960 - - 0 0 - 0.246 - 0.258 - - 0 - 0.00%
1996-06-14 0 0.915 - 0.920 - - 0 0 - 0.246 - 0.247 - - 0 - 0.00%
1996-06-13 0 0.915 - 0.940 - - 0 0 - 0.246 - 0.252 - - 0 - 0.00%
1996-06-12 0 0.940 - 0.960 - - 0 0 - 0.246 - 0.251 - - 0 - 0.00%
1996-06-11 0 0.940 - 0.970 - - 0 0 - 0.246 - 0.254 - - 0 - 0.00%
1996-06-10 0 0.940 0.890 0.940 0.940 0.940 20,000 18,800 0.9400 0.246 0.233 0.246 0.246 0.246 76,505 0.2457 2.17%
1996-06-07 0 0.920 0.900 0.940 0.900 0.920 38,000 34,840 0.9168 0.241 0.235 0.246 0.235 0.241 145,359 0.2397 0.00%
1996-06-06 0 0.920 0.910 0.960 0.920 0.920 100,000 92,000 0.9200 0.241 0.238 0.251 0.241 0.241 382,524 0.2405 0.00%
1996-06-05 0 0.920 0.890 0.960 0.880 0.920 4,060,000 3,573,200 0.8801 0.241 0.233 0.251 0.230 0.241 15,530,479 0.2301 4.55%
1996-06-04 0 0.880 0.880 - - - 0 0 - 0.230 0.230 - - - 0 - 0.00%
1996-06-03 0 0.880 0.880 - 0.880 0.880 10,000 8,800 0.8800 0.230 0.230 - 0.230 0.230 38,252 0.2301 0.00%
1996-05-31 0 0.880 0.880 0.900 0.880 0.880 20,000 17,600 0.8800 0.230 0.230 0.235 0.230 0.230 76,505 0.2301 0.00%
1996-05-30 0 0.880 0.880 - 0.880 0.880 30,000 26,400 0.8800 0.230 0.230 - 0.230 0.230 114,757 0.2301 2.33%
1996-05-29 0 0.860 0.860 0.900 0.860 0.860 12,000 10,320 0.8600 0.225 0.225 0.235 0.225 0.225 45,903 0.2248 0.00%
1996-05-28 0 0.860 0.860 0.880 - - 0 0 - 0.225 0.225 0.230 - - 0 - 0.00%
1996-05-27 0 0.860 0.860 0.900 0.860 0.860 100,000 86,000 0.8600 0.225 0.225 0.235 0.225 0.225 382,524 0.2248 0.00%
1996-05-24 0 0.860 0.860 0.900 0.860 0.860 100,000 86,000 0.8600 0.225 0.225 0.235 0.225 0.225 382,524 0.2248 0.00%
1996-05-23 0 0.860 0.860 0.920 0.860 0.860 10,000 8,600 0.8600 0.225 0.225 0.241 0.225 0.225 38,252 0.2248 -2.27%
1996-05-22 0 0.880 0.860 0.900 - - 0 0 - 0.230 0.225 0.235 - - 0 - 0.00%
1996-05-21 0 0.880 - 0.920 - - 0 0 - 0.230 - 0.241 - - 0 - 0.00%
1996-05-20 0 0.880 - 0.900 - - 0 0 - 0.230 - 0.235 - - 0 - 0.00%
1996-05-17 0 0.880 0.880 0.910 - - 0 0 - 0.230 0.230 0.238 - - 0 - 0.00%
1996-05-16 0 0.880 0.850 0.890 0.880 0.880 10,000 8,800 0.8800 0.230 0.222 0.233 0.230 0.230 38,252 0.2301 -1.12%
1996-05-15 0 0.890 0.880 0.910 0.850 0.890 1,610,000 1,368,900 0.8502 0.233 0.230 0.238 0.222 0.233 6,158,638 0.2223 4.71%
1996-05-14 0 0.850 0.850 0.890 0.840 0.850 1,580,000 1,328,300 0.8407 0.222 0.222 0.233 0.220 0.222 6,043,881 0.2198 1.19%
1996-05-13 0 0.840 0.840 0.870 0.840 0.840 20,000 16,800 0.8400 0.220 0.220 0.227 0.220 0.220 76,505 0.2196 0.00%
1996-05-10 0 0.840 0.840 - 0.840 0.840 60,000 50,400 0.8400 0.220 0.220 - 0.220 0.220 229,514 0.2196 -1.18%
1996-05-09 0 0.850 0.840 0.860 0.840 0.850 100,000 84,400 0.8440 0.222 0.220 0.225 0.220 0.222 382,524 0.2206 0.00%
1996-05-08 0 0.850 0.840 0.860 0.850 0.860 620,000 530,000 0.8548 0.222 0.220 0.225 0.222 0.225 2,371,649 0.2235 -5.56%
1996-05-07 0 0.900 - 0.900 - - 0 0 - 0.235 - 0.235 - - 0 - 0.00%
1996-05-06 0 0.900 - 0.900 0.900 0.900 30,000 27,000 0.9000 0.235 - 0.235 0.235 0.235 114,757 0.2353 0.00%
1996-05-03 0 0.900 - 0.920 - - 0 0 - 0.235 - 0.241 - - 0 - 0.00%
1996-05-02 0 0.900 - 0.930 - - 0 0 - 0.235 - 0.243 - - 0 - 0.00%
1996-05-01 0 0.900 0.860 0.900 0.900 0.900 30,000 27,000 0.9000 0.235 0.225 0.235 0.235 0.235 114,757 0.2353 -6.25%
1996-04-30 0 0.960 - 0.960 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1996-04-29 0 0.960 - 0.960 - - 0 0 - 0.251 - 0.251 - - 0 - 0.00%
1996-04-26 0 0.960 - 1.000 - - 0 0 - 0.251 - 0.261 - - 0 - 0.00%
1996-04-25 0 0.960 - 1.000 - - 0 0 - 0.251 - 0.261 - - 0 - 0.00%
1996-04-24 0 0.960 - 1.000 - - 0 0 - 0.251 - 0.261 - - 0 - 0.00%
1996-04-23 0 0.960 - 0.970 - - 0 0 - 0.251 - 0.254 - - 0 - 0.00%
1996-04-22 0 0.960 - 1.000 - - 0 0 - 0.251 - 0.261 - - 0 - 0.00%
1996-04-19 0 0.960 - 0.990 - - 0 0 - 0.251 - 0.259 - - 0 - 0.00%
1996-04-18 0 0.960 - 1.000 - - 0 0 - 0.251 - 0.261 - - 0 - 0.00%
1996-04-17 0 0.960 - 0.960 - - 0 0 - 0.251 - 0.251 - - 0 - -1.03%
1996-04-16 0 0.970 0.930 0.970 - - 0 0 - 0.254 0.243 0.254 - - 0 - -1.02%
1996-04-15 0 0.980 - 0.980 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-04-12 0 0.980 - 0.990 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-04-11 0 0.980 - 0.990 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-04-10 0 0.980 - 0.980 - - 0 0 - 0.256 - 0.256 - - 0 - 0.00%
1996-04-09 0 0.980 - 0.990 - - 0 0 - 0.256 - 0.259 - - 0 - 0.00%
1996-04-03 0 0.980 - 0.990 0.980 0.980 100,000 98,000 0.9800 0.256 - 0.259 0.256 0.256 382,524 0.2562 -1.01%
1996-04-02 0 0.990 - 0.990 - - 0 0 - 0.259 - 0.259 - - 0 - 0.00%
1996-04-01 0 0.990 0.910 0.990 - - 0 0 - 0.259 0.238 0.259 - - 0 - 0.00%
1996-03-29 0 0.990 0.920 0.990 - - 0 0 - 0.259 0.241 0.259 - - 0 - 0.00%
1996-03-28 0 0.990 0.950 0.990 - - 0 0 - 0.259 0.248 0.259 - - 0 - 0.00%
1996-03-27 0 0.990 - 1.000 0.990 0.990 100,000 99,000 0.9900 0.259 - 0.261 0.259 0.259 382,524 0.2588 -1.00%
1996-03-26 0 1.000 0.960 1.000 1.000 1.000 200,000 200,000 1.0000 0.261 0.251 0.261 0.261 0.261 765,048 0.2614 0.00%
1996-03-25 0 1.000 - 1.010 1.000 1.000 50,000 50,000 1.0000 0.261 - 0.264 0.261 0.261 191,262 0.2614 2.04%
1996-03-22 0 0.980 0.980 0.990 0.980 0.980 24,000 23,520 0.9800 0.256 0.256 0.259 0.256 0.256 91,806 0.2562 0.00%
1996-03-21 0 0.980 0.980 1.000 0.980 1.000 60,000 59,600 0.9933 0.256 0.256 0.261 0.256 0.261 229,514 0.2597 -2.00%
1996-03-20 0 1.000 0.950 1.000 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
1996-03-19 0 1.000 0.980 1.000 0.990 1.000 160,000 159,500 0.9969 0.261 0.256 0.261 0.259 0.261 612,039 0.2606 2.04%
1996-03-18 0 0.980 0.950 1.000 0.980 0.980 100,000 98,000 0.9800 0.256 0.248 0.261 0.256 0.256 382,524 0.2562 5.38%
1996-03-15 0 0.930 0.890 0.980 - - 0 0 - 0.243 0.233 0.256 - - 0 - 0.00%
1996-03-14 0 0.930 0.910 0.980 - - 0 0 - 0.243 0.238 0.256 - - 0 - 0.00%
1996-03-13 0 0.930 0.920 1.000 0.930 0.960 350,000 330,000 0.9429 0.243 0.241 0.261 0.243 0.251 1,338,834 0.2465 -7.00%
1996-03-12 0 1.000 - 1.010 - - 0 0 - 0.261 - 0.264 - - 0 - 0.00%
1996-03-11 0 1.000 - 1.000 - - 0 0 - 0.261 - 0.261 - - 0 - 0.00%
1996-03-08 0 1.000 - 1.000 1.000 1.000 20,000 20,000 1.0000 0.261 - 0.261 0.261 0.261 76,505 0.2614 0.00%
1996-03-07 0 1.000 1.000 1.030 1.000 1.000 100,000 98,000 0.9800 0.261 0.261 0.269 0.261 0.261 382,524 0.2562 -1.96%
1996-03-06 0 1.020 - 1.020 1.000 1.020 150,000 150,520 1.0035 0.267 - 0.267 0.261 0.267 573,786 0.2623 2.00%
1996-03-05 0 1.000 1.000 1.010 1.000 1.000 130,000 130,000 1.0000 0.261 0.261 0.264 0.261 0.261 497,281 0.2614 0.00%
1996-03-04 0 1.000 1.000 1.020 0.990 1.010 150,000 149,500 0.9967 0.261 0.261 0.267 0.259 0.264 573,786 0.2606 1.01%
1996-03-01 0 0.990 0.980 1.000 0.990 0.990 364,000 360,360 0.9900 0.259 0.256 0.261 0.259 0.259 1,392,388 0.2588 0.00%
1996-02-29 0 0.990 0.980 1.000 0.980 0.990 200,000 197,000 0.9850 0.259 0.256 0.261 0.256 0.259 765,048 0.2575 1.02%
1996-02-28 0 0.980 0.980 1.000 - - 0 0 - 0.256 0.256 0.261 - - 0 - 0.00%
1996-02-27 0 0.980 0.970 0.990 - - 40,000 39,200 0.9800 0.256 0.254 0.259 - - 153,010 0.2562 0.00%
1996-02-26 0 0.980 0.980 1.030 0.980 0.990 542,000 534,160 0.9855 0.256 0.256 0.269 0.256 0.259 2,073,281 0.2576 0.00%
1996-02-23 0 0.980 0.980 0.990 0.980 0.980 356,000 348,880 0.9800 0.256 0.256 0.259 0.256 0.256 1,361,786 0.2562 0.00%
1996-02-22 0 0.980 0.980 1.020 - - 0 0 - 0.256 0.256 0.267 - - 0 - 0.00%
1996-02-16 0 0.980 0.980 1.000 0.980 0.980 106,000 103,880 0.9800 0.256 0.256 0.261 0.256 0.256 405,476 0.2562 0.00%
1996-02-15 0 0.980 0.980 1.020 0.980 0.990 140,000 137,600 0.9829 0.256 0.256 0.267 0.256 0.259 535,534 0.2569 0.00%
1996-02-14 0 0.980 0.980 1.020 - - 0 0 - 0.256 0.256 0.267 - - 0 - 0.00%
1996-02-13 0 0.980 - 1.010 - - 0 0 - 0.256 - 0.264 - - 0 - 0.00%
1996-02-12 0 0.980 0.960 1.010 0.980 0.980 76,000 75,280 0.9905 0.256 0.251 0.264 0.256 0.256 290,718 0.2589 -2.00%
1996-02-09 0 1.000 0.980 1.010 1.000 1.000 140,000 140,000 1.0000 0.261 0.256 0.264 0.261 0.261 535,534 0.2614 0.00%
1996-02-08 0 1.000 0.970 1.000 0.990 1.000 38,000 37,700 0.9921 0.261 0.254 0.261 0.259 0.261 145,359 0.2594 2.04%
1996-02-07 0 0.980 0.970 1.000 - - 0 0 - 0.256 0.254 0.261 - - 0 - 0.00%
1996-02-06 0 0.980 0.980 1.000 0.970 0.980 80,000 77,900 0.9738 0.256 0.256 0.261 0.254 0.256 306,019 0.2546 -2.00%
1996-02-05 0 1.000 0.960 1.020 1.000 1.000 150,000 150,000 1.0000 0.261 0.251 0.267 0.261 0.261 573,786 0.2614 -2.91%
1996-02-02 0 1.030 1.000 1.030 1.000 1.040 278,000 284,940 1.0250 0.269 0.261 0.269 0.261 0.272 1,063,417 0.2679 3.00%
1996-02-01 0 1.000 1.000 1.030 1.000 1.000 100,000 100,000 1.0000 0.261 0.261 0.269 0.261 0.261 382,524 0.2614 -1.96%
1996-01-31 0 1.020 1.000 - 0.980 1.020 184,000 184,320 1.0017 0.267 0.261 - 0.256 0.267 703,844 0.2619 4.08%
1996-01-30 0 0.980 0.970 0.980 0.970 0.980 110,000 107,200 0.9745 0.256 0.254 0.256 0.254 0.256 420,777 0.2548 -2.00%
1996-01-29 0 1.000 0.980 - 0.960 1.000 336,000 327,620 0.9751 0.261 0.256 - 0.251 0.261 1,285,281 0.2549 0.00%
1996-01-26 0 1.000 - 1.000 1.000 1.010 120,000 120,200 1.0017 0.261 - 0.261 0.261 0.264 459,029 0.2619 -1.96%
1996-01-25 0 1.020 1.010 1.020 1.010 1.050 370,000 381,500 1.0311 0.267 0.264 0.267 0.264 0.274 1,415,339 0.2695 -0.97%
1996-01-24 0 1.030 1.010 1.030 1.010 1.030 270,000 273,700 1.0137 0.269 0.264 0.269 0.264 0.269 1,032,815 0.2650 -2.83%
1996-01-23 0 1.060 1.050 1.060 1.030 1.100 1,012,000 1,068,400 1.0557 0.277 0.274 0.277 0.269 0.288 3,871,144 0.2760 -4.50%
1996-01-22 0 1.110 1.100 1.120 1.070 1.120 3,604,000 3,976,660 1.1034 0.290 0.288 0.293 0.280 0.293 13,786,169 0.2885 5.71%
1996-01-19 0 1.050 1.030 1.050 0.970 1.050 2,194,000 2,229,960 1.0164 0.274 0.269 0.274 0.254 0.274 8,392,579 0.2657 9.37%
1996-01-18 0 0.960 0.950 0.970 0.910 0.960 1,494,000 1,407,240 0.9419 0.251 0.248 0.254 0.238 0.251 5,714,910 0.2462 6.67%
1996-01-17 0 0.900 0.890 0.900 0.880 0.900 1,462,000 1,298,420 0.8881 0.235 0.233 0.235 0.230 0.235 5,592,502 0.2322 4.65%
1996-01-16 0 0.860 0.840 0.860 0.830 0.860 780,000 654,500 0.8391 0.225 0.220 0.225 0.217 0.225 2,983,688 0.2194 4.88%
1996-01-15 0 0.820 0.810 0.830 0.820 0.820 50,000 41,000 0.8200 0.214 0.212 0.217 0.214 0.214 191,262 0.2144 2.50%
1996-01-12 0 0.800 - 0.830 0.800 0.840 25,728,000 20,593,900 0.8004 0.209 - 0.217 0.209 0.220 98,415,801 0.2093 -2.44%
1996-01-11 0 0.820 0.810 0.820 0.810 0.820 620,000 505,600 0.8155 0.214 0.212 0.214 0.212 0.214 2,371,649 0.2132 -1.20%
1996-01-10 0 0.830 0.810 0.830 0.830 0.850 140,000 117,000 0.8357 0.217 0.212 0.217 0.217 0.222 535,534 0.2185 3.75%
1996-01-09 0 0.800 0.800 0.810 0.800 0.800 120,000 96,000 0.8000 0.209 0.209 0.212 0.209 0.209 459,029 0.2091 -1.23%
1996-01-08 0 0.810 0.800 0.820 0.810 0.810 114,000 91,900 0.8061 0.212 0.209 0.214 0.212 0.212 436,077 0.2107 0.00%
1996-01-05 0 0.810 0.800 0.810 0.800 0.810 400,000 320,300 0.8008 0.212 0.209 0.212 0.209 0.212 1,530,096 0.2093 2.53%
1996-01-04 0 0.790 0.790 0.800 0.780 0.800 174,000 136,520 0.7846 0.207 0.207 0.209 0.204 0.209 665,592 0.2051 0.00%
1996-01-03 0 0.790 0.770 0.790 0.770 0.790 328,000 253,360 0.7724 0.207 0.201 0.207 0.201 0.207 1,254,679 0.2019 3.95%
1996-01-02 0 0.760 0.760 0.790 0.750 0.760 226,000 170,560 0.7547 0.199 0.199 0.207 0.196 0.199 864,504 0.1973 -1.30%
1995-12-29 0 0.770 0.740 0.770 - - 0 0 - 0.201 0.193 0.201 - - 0 - 0.00%
1995-12-28 0 0.770 0.740 0.770 0.770 0.770 290,000 223,300 0.7700 0.201 0.193 0.201 0.201 0.201 1,109,320 0.2013 1.32%
1995-12-27 0 0.760 0.760 0.770 0.760 0.760 50,000 38,000 0.7600 0.199 0.199 0.201 0.199 0.199 191,262 0.1987 1.33%
1995-12-22 0 0.750 0.740 0.790 0.720 0.750 170,000 124,300 0.7312 0.196 0.193 0.207 0.188 0.196 650,291 0.1911 4.17%
1995-12-21 0 0.720 0.720 0.740 0.720 0.720 90,000 64,800 0.7200 0.188 0.188 0.193 0.188 0.188 344,272 0.1882 0.00%
1995-12-20 0 0.720 0.700 - 0.720 0.720 40,000 28,800 0.7200 0.188 0.183 - 0.188 0.188 153,010 0.1882 -4.00%
1995-12-19 0 0.750 0.700 0.750 - - 0 0 - 0.196 0.183 0.196 - - 0 - 0.00%
1995-12-18 0 0.750 0.710 0.750 0.750 0.750 20,000 15,000 0.7500 0.196 0.186 0.196 0.196 0.196 76,505 0.1961 -1.32%
1995-12-15 0 0.760 0.730 0.770 0.760 0.770 120,000 91,800 0.7650 0.199 0.191 0.201 0.199 0.201 459,029 0.2000 -1.30%
1995-12-14 0 0.770 0.760 0.790 0.760 0.770 166,000 127,760 0.7696 0.201 0.199 0.207 0.199 0.201 634,990 0.2012 0.00%
1995-12-13 0 0.770 0.760 0.790 - - 0 0 - 0.201 0.199 0.207 - - 0 - 0.00%
1995-12-12 0 0.770 0.750 0.790 - - 0 0 - 0.201 0.196 0.207 - - 0 - 0.00%
1995-12-11 0 0.770 0.750 0.790 - - 0 0 - 0.201 0.196 0.207 - - 0 - 0.00%
1995-12-08 0 0.770 0.750 0.790 0.770 0.790 120,000 93,180 0.7765 0.201 0.196 0.207 0.201 0.207 459,029 0.2030 -3.75%
1995-12-07 0 0.800 0.780 0.800 - - 0 0 - 0.209 0.204 0.209 - - 0 - 0.00%
1995-12-06 0 0.800 0.780 0.800 0.800 0.810 150,000 121,000 0.8067 0.209 0.204 0.209 0.209 0.212 573,786 0.2109 0.00%
1995-12-05 0 0.800 0.800 0.810 0.790 0.800 380,000 303,880 0.7997 0.209 0.209 0.212 0.207 0.209 1,453,592 0.2091 0.00%
1995-12-04 0 0.800 0.800 0.810 0.780 0.820 592,000 474,560 0.8016 0.209 0.209 0.212 0.204 0.214 2,264,543 0.2096 5.26%
1995-12-01 0 0.760 0.760 0.790 0.760 0.820 1,132,000 894,700 0.7904 0.199 0.199 0.207 0.199 0.214 4,330,173 0.2066 -7.32%
1995-11-30 0 0.820 0.810 0.820 0.780 0.840 3,246,000 2,642,040 0.8139 0.214 0.212 0.214 0.204 0.220 12,416,732 0.2128 7.89%
1995-11-29 0 0.760 0.760 0.770 0.700 0.850 1,210,000 958,080 0.7918 0.199 0.199 0.201 0.183 0.222 4,628,542 0.2070 8.57%
1995-11-28 0 0.700 0.660 0.710 0.660 0.700 200,000 137,000 0.6850 0.183 0.173 0.186 0.173 0.183 765,048 0.1791 4.48%
1995-11-27 0 0.670 0.650 0.680 - - 0 0 - 0.175 0.170 0.178 - - 0 - 0.00%
1995-11-24 0 0.670 0.650 0.670 - - 0 0 - 0.175 0.170 0.175 - - 0 - -1.47%
1995-11-23 0 0.680 0.660 0.700 0.660 0.680 64,000 43,240 0.6756 0.178 0.173 0.183 0.173 0.178 244,815 0.1766 0.00%
1995-11-22 0 0.680 0.640 0.690 0.680 0.680 60,000 40,800 0.6800 0.178 0.167 0.180 0.178 0.178 229,514 0.1778 0.00%
1995-11-21 0 0.680 0.640 0.720 0.670 0.680 140,000 94,800 0.6771 0.178 0.167 0.188 0.175 0.178 535,534 0.1770 0.00%
1995-11-20 0 0.680 0.640 0.680 0.680 0.680 72,000 48,960 0.6800 0.178 0.167 0.178 0.178 0.178 275,417 0.1778 1.49%
1995-11-17 0 0.670 0.640 0.670 0.670 0.680 90,000 61,000 0.6778 0.175 0.167 0.175 0.175 0.178 344,272 0.1772 0.00%
1995-11-16 0 0.670 0.650 0.670 0.680 0.690 200,000 137,000 0.6850 0.175 0.170 0.175 0.178 0.180 765,048 0.1791 -1.47%
1995-11-15 0 0.680 0.650 0.690 0.680 0.680 40,000 27,200 0.6800 0.178 0.170 0.180 0.178 0.178 153,010 0.1778 3.03%
1995-11-14 0 0.660 0.630 - - - 0 0 - 0.173 0.165 - - - 0 - 0.00%
1995-11-13 0 0.660 0.620 - - - 0 0 - 0.173 0.162 - - - 0 - 0.00%
1995-11-10 0 0.660 0.650 0.680 - - 159,375 105,188 0.6600 0.173 0.170 0.178 - - 609,648 0.1725 0.00%
1995-11-09 0 0.660 0.650 0.730 - - 0 0 - 0.173 0.170 0.191 - - 0 - 0.00%
1995-11-08 0 0.660 0.650 0.700 - - 0 0 - 0.173 0.170 0.183 - - 0 - 0.00%
1995-11-07 0 0.660 0.650 0.700 0.660 0.660 200,000 132,000 0.6600 0.173 0.170 0.183 0.173 0.173 765,048 0.1725 0.00%
1995-11-06 0 0.660 0.650 0.700 0.660 0.680 250,000 168,000 0.6720 0.173 0.170 0.183 0.173 0.178 956,310 0.1757 -1.49%
1995-11-03 0 0.670 0.660 0.700 0.670 0.670 50,000 33,500 0.6700 0.175 0.173 0.183 0.175 0.175 191,262 0.1752 0.00%
1995-11-02 0 0.670 0.660 0.700 - - 0 0 - 0.175 0.173 0.183 - - 0 - 0.00%
1995-10-31 0 0.670 0.660 0.700 - - 0 0 - 0.175 0.173 0.183 - - 0 - 0.00%
1995-10-30 0 0.670 0.670 0.690 0.670 0.670 40,000 26,800 0.6700 0.175 0.175 0.180 0.175 0.175 153,010 0.1752 -1.47%
1995-10-27 0 0.680 0.640 0.680 0.680 0.680 40,000 27,200 0.6800 0.178 0.167 0.178 0.178 0.178 153,010 0.1778 0.00%
1995-10-26 0 0.680 0.640 0.700 - - 0 0 - 0.178 0.167 0.183 - - 0 - 0.00%
1995-10-25 0 0.680 0.680 0.690 0.680 0.680 50,000 34,000 0.6800 0.178 0.178 0.180 0.178 0.178 191,262 0.1778 0.00%
1995-10-24 0 0.680 0.660 0.680 0.660 0.680 330,000 220,500 0.6682 0.178 0.173 0.178 0.173 0.178 1,262,330 0.1747 -1.45%
1995-10-23 0 0.690 0.660 0.690 - - 0 0 - 0.180 0.173 0.180 - - 0 - 0.00%
1995-10-20 0 0.690 0.680 0.700 - - 0 0 - 0.180 0.178 0.183 - - 0 - 0.00%
1995-10-19 0 0.690 0.690 0.710 0.690 0.690 80,000 55,200 0.6900 0.180 0.180 0.186 0.180 0.180 306,019 0.1804 -2.82%
1995-10-18 0 0.710 0.710 0.730 0.710 0.710 70,000 49,100 0.7014 0.186 0.186 0.191 0.186 0.186 267,767 0.1834 0.00%
1995-10-17 0 0.710 0.680 0.710 - - 0 0 - 0.186 0.178 0.186 - - 0 - -1.39%
1995-10-16 0 0.720 0.700 0.720 0.700 0.720 100,000 71,440 0.7144 0.188 0.183 0.188 0.183 0.188 382,524 0.1868 0.00%
1995-10-13 0 0.720 0.710 0.730 0.720 0.720 220,000 158,400 0.7200 0.188 0.186 0.191 0.188 0.188 841,553 0.1882 1.41%
1995-10-12 0 0.710 0.690 0.710 0.680 0.710 140,000 96,700 0.6907 0.186 0.180 0.186 0.178 0.186 535,534 0.1806 4.41%
1995-10-11 0 0.680 0.660 0.680 - - 0 0 - 0.178 0.173 0.178 - - 0 - -0.73%
1995-10-10 0 0.685 0.660 0.700 - - 0 0 - 0.179 0.173 0.183 - - 0 - 0.00%
1995-10-09 0 0.685 0.680 0.700 - - 0 0 - 0.179 0.178 0.183 - - 0 - -2.14%
1995-10-06 0 0.700 0.690 0.730 0.700 0.720 1,156,000 814,680 0.7047 0.183 0.180 0.191 0.183 0.188 4,421,979 0.1842 0.72%
1995-10-05 0 0.710 0.700 0.720 0.700 0.720 546,000 387,660 0.7100 0.182 0.179 0.184 0.179 0.184 2,133,659 0.1817 -1.39%
1995-10-04 0 0.720 0.690 0.730 0.680 0.720 840,000 592,540 0.7054 0.184 0.177 0.187 0.174 0.184 3,282,552 0.1805 5.88%
1995-10-03 0 0.680 0.660 0.700 - - 0 0 - 0.174 0.169 0.179 - - 0 - 0.00%
1995-10-02 0 0.680 0.660 0.700 0.680 0.680 20,000 13,600 0.6800 0.174 0.169 0.179 0.174 0.174 78,156 0.1740 0.00%
1995-09-29 0 0.680 0.660 0.700 - - 0 0 - 0.174 0.169 0.179 - - 0 - 0.00%
1995-09-28 0 0.680 0.670 0.700 0.680 0.700 38,000 26,000 0.6842 0.174 0.171 0.179 0.174 0.179 148,496 0.1751 -4.23%
1995-09-27 0 0.710 0.690 0.730 0.670 0.710 896,000 625,320 0.6979 0.182 0.177 0.187 0.171 0.182 3,501,389 0.1786 2.90%
1995-09-26 0 0.690 0.680 0.690 0.680 0.720 590,000 413,600 0.7010 0.177 0.174 0.177 0.174 0.184 2,305,602 0.1794 7.81%
1995-09-25 0 0.640 0.610 0.680 0.600 0.640 206,000 127,000 0.6165 0.164 0.156 0.174 0.154 0.164 805,007 0.1578 4.92%
1995-09-22 0 0.610 0.610 - 0.590 0.590 10,800 6,324 0.5856 0.156 0.156 - 0.151 0.151 42,204 0.1498 0.00%
1995-09-21 0 0.610 0.610 0.650 - - 0 0 - 0.156 0.156 0.166 - - 0 - 0.00%
1995-09-20 0 0.610 0.610 - - - 0 0 - 0.156 0.156 - - - 0 - 0.00%
1995-09-19 0 0.610 0.610 0.700 0.610 0.630 102,000 62,820 0.6159 0.156 0.156 0.179 0.156 0.161 398,596 0.1576 -4.69%
1995-09-18 0 0.640 0.640 0.670 0.640 0.700 110,000 74,600 0.6782 0.164 0.164 0.171 0.164 0.179 429,858 0.1735 -4.48%
1995-09-15 0 0.670 0.640 0.670 0.680 0.680 200,000 136,000 0.6800 0.171 0.164 0.171 0.174 0.174 781,560 0.1740 -1.47%
1995-09-14 0 0.680 0.660 0.680 0.680 0.710 430,000 298,300 0.6937 0.174 0.169 0.174 0.174 0.182 1,680,354 0.1775 1.49%
1995-09-13 0 0.670 0.670 0.690 0.600 0.690 952,000 636,760 0.6689 0.171 0.171 0.177 0.154 0.177 3,720,226 0.1712 6.35%
1995-09-12 0 0.630 0.600 0.680 0.630 0.670 260,000 170,200 0.6546 0.161 0.154 0.174 0.161 0.171 1,016,028 0.1675 -8.70%
1995-09-11 0 0.690 0.680 0.700 0.670 0.690 200,000 137,000 0.6850 0.177 0.174 0.179 0.171 0.177 781,560 0.1753 1.47%
1995-09-08 0 0.680 - 0.690 - - 0 0 - 0.174 - 0.177 - - 0 - 0.00%
1995-09-07 0 0.680 0.660 0.690 0.680 0.690 366,000 249,480 0.6816 0.174 0.169 0.177 0.174 0.177 1,430,255 0.1744 1.49%
1995-09-06 0 0.670 0.670 0.690 - - 450 279 0.6200 0.171 0.171 0.177 - - 1,759 0.1587 1.52%
1995-09-05 0 0.660 0.660 0.680 0.660 0.680 136,000 92,360 0.6791 0.169 0.169 0.174 0.169 0.174 531,461 0.1738 -2.94%
1995-09-04 0 0.680 0.670 0.700 0.670 0.680 80,000 53,900 0.6738 0.174 0.171 0.179 0.171 0.174 312,624 0.1724 0.00%
1995-09-01 0 0.680 0.650 0.680 0.660 0.680 270,000 180,600 0.6689 0.174 0.166 0.174 0.169 0.174 1,055,106 0.1712 9.68%
1995-08-31 0 0.620 0.620 0.650 0.620 0.680 210,000 137,700 0.6557 0.159 0.159 0.166 0.159 0.174 820,638 0.1678 -7.46%
1995-08-30 0 0.670 0.640 0.680 0.670 0.670 20,000 13,400 0.6700 0.171 0.164 0.174 0.171 0.171 78,156 0.1715 -1.47%
1995-08-29 0 0.680 0.630 0.680 0.620 0.680 264,000 169,400 0.6417 0.174 0.161 0.174 0.159 0.174 1,031,659 0.1642 -2.86%
1995-08-25 0 0.700 0.690 0.710 0.690 0.710 426,000 298,500 0.7007 0.179 0.177 0.182 0.177 0.182 1,664,723 0.1793 -1.41%
1995-08-24 0 0.710 0.690 0.710 0.690 0.770 908,000 646,080 0.7115 0.182 0.177 0.182 0.177 0.197 3,548,283 0.1821 -2.74%
1995-08-23 0 0.730 0.710 0.730 0.700 0.770 812,000 587,680 0.7237 0.187 0.182 0.187 0.179 0.197 3,173,134 0.1852 7.35%
1995-08-22 0 0.680 0.650 0.680 0.640 0.680 316,000 207,180 0.6556 0.174 0.166 0.174 0.164 0.174 1,234,865 0.1678 9.68%
1995-08-21 0 0.620 0.600 - - - 0 0 - 0.159 0.154 - - - 0 - 0.00%
1995-08-18 0 0.620 0.610 0.640 - - 0 0 - 0.159 0.156 0.164 - - 0 - 0.00%
1995-08-17 0 0.620 0.620 0.630 0.620 0.620 30,000 18,600 0.6200 0.159 0.159 0.161 0.159 0.159 117,234 0.1587 -1.59%
1995-08-16 0 0.630 0.610 0.630 0.630 0.630 30,000 18,900 0.6300 0.161 0.156 0.161 0.161 0.161 117,234 0.1612 1.61%
1995-08-15 0 0.620 0.600 0.630 0.620 0.620 30,000 18,600 0.6200 0.159 0.154 0.161 0.159 0.159 117,234 0.1587 -1.59%
1995-08-14 0 0.630 0.570 0.630 0.630 0.630 18,000 11,340 0.6300 0.161 0.146 0.161 0.161 0.161 70,340 0.1612 5.00%
1995-08-11 0 0.600 0.580 - 0.600 0.600 30,000 18,000 0.6000 0.154 0.148 - 0.154 0.154 117,234 0.1535 0.00%
1995-08-10 0 0.600 0.600 0.640 0.600 0.640 160,000 100,500 0.6281 0.154 0.154 0.164 0.154 0.164 625,248 0.1607 -6.25%
1995-08-09 0 0.640 0.630 0.640 - - 0 0 - 0.164 0.161 0.164 - - 0 - -1.54%
1995-08-08 0 0.650 0.630 0.640 0.640 0.690 594,000 389,060 0.6550 0.166 0.161 0.164 0.164 0.177 2,321,233 0.1676 0.00%
1995-08-07 0 0.650 0.640 0.680 0.650 0.650 100,000 65,000 0.6500 0.166 0.164 0.174 0.166 0.166 390,780 0.1663 0.00%
1995-08-04 0 0.650 0.640 0.680 0.650 0.650 50,000 32,500 0.6500 0.166 0.164 0.174 0.166 0.166 195,390 0.1663 -4.41%
1995-08-03 0 0.680 0.640 0.680 - - 0 0 - 0.174 0.164 0.174 - - 0 - 0.00%
1995-08-02 0 0.680 0.660 0.680 0.680 0.680 20,000 13,600 0.6800 0.174 0.169 0.174 0.174 0.174 78,156 0.1740 0.00%
1995-08-01 0 0.680 0.660 0.680 0.670 0.680 136,000 92,380 0.6793 0.174 0.169 0.174 0.171 0.174 531,461 0.1738 1.49%
1995-07-31 0 0.670 0.670 0.680 0.670 0.680 260,000 176,400 0.6785 0.171 0.171 0.174 0.171 0.174 1,016,028 0.1736 -2.90%
1995-07-28 0 0.690 0.690 0.710 0.690 0.700 300,000 208,400 0.6947 0.177 0.177 0.182 0.177 0.179 1,172,340 0.1778 1.47%
1995-07-27 0 0.680 0.660 0.690 0.680 0.680 50,000 34,000 0.6800 0.174 0.169 0.177 0.174 0.174 195,390 0.1740 0.00%
1995-07-26 0 0.680 0.660 0.690 0.680 0.680 40,000 27,200 0.6800 0.174 0.169 0.177 0.174 0.174 156,312 0.1740 4.62%
1995-07-25 0 0.650 0.650 0.670 0.650 0.660 100,000 65,500 0.6550 0.166 0.166 0.171 0.166 0.169 390,780 0.1676 1.56%
1995-07-24 0 0.640 0.640 0.650 0.640 0.650 130,000 83,700 0.6438 0.164 0.164 0.166 0.164 0.166 508,014 0.1648 -3.03%
1995-07-21 0 0.660 0.640 0.660 - - 0 0 - 0.169 0.164 0.169 - - 0 - 0.00%
1995-07-20 0 0.660 0.640 0.670 - - 0 0 - 0.169 0.164 0.171 - - 0 - 0.00%
1995-07-19 0 0.660 0.650 0.680 0.620 0.660 490,000 313,300 0.6394 0.169 0.166 0.174 0.159 0.169 1,914,822 0.1636 -2.94%
1995-07-18 0 0.680 0.660 0.680 - - 0 0 - 0.174 0.169 0.174 - - 0 - -1.45%
1995-07-17 0 0.690 0.680 0.690 0.680 0.690 260,000 179,000 0.6885 0.177 0.174 0.177 0.174 0.177 1,016,028 0.1762 0.00%
1995-07-14 0 0.690 0.680 0.690 0.660 0.690 496,000 336,940 0.6793 0.177 0.174 0.177 0.169 0.177 1,938,269 0.1738 2.99%
1995-07-13 0 0.670 0.670 0.700 0.660 0.670 140,000 93,700 0.6693 0.171 0.171 0.179 0.169 0.171 547,092 0.1713 -2.90%
1995-07-12 0 0.690 0.680 0.700 0.650 0.690 414,000 276,240 0.6672 0.177 0.174 0.179 0.166 0.177 1,617,829 0.1707 2.99%
1995-07-11 0 0.670 0.650 0.670 0.660 0.670 130,000 85,960 0.6612 0.171 0.166 0.171 0.169 0.171 508,014 0.1692 0.00%
1995-07-10 0 0.670 0.670 0.680 0.660 0.670 448,000 299,360 0.6682 0.171 0.171 0.174 0.169 0.171 1,750,694 0.1710 0.00%
1995-07-07 0 0.670 0.670 0.680 0.650 0.680 1,754,000 1,172,100 0.6682 0.171 0.171 0.174 0.166 0.174 6,854,282 0.1710 4.69%
1995-07-06 0 0.640 0.620 0.660 0.620 0.680 5,238,000 3,397,880 0.6487 0.164 0.159 0.169 0.159 0.174 20,469,057 0.1660 4.92%
1995-07-05 0 0.610 0.600 0.620 0.610 0.610 100,000 61,000 0.6100 0.156 0.154 0.159 0.156 0.156 390,780 0.1561 3.39%
1995-07-04 0 0.590 - 0.620 0.590 0.590 100,000 59,000 0.5900 0.151 - 0.159 0.151 0.151 390,780 0.1510 -1.67%
1995-07-03 0 0.600 - 0.620 - - 0 0 - 0.154 - 0.159 - - 0 - 0.00%
1995-06-30 0 0.600 0.580 0.610 - - 0 0 - 0.154 0.148 0.156 - - 0 - 0.00%
1995-06-29 0 0.600 - 0.610 - - 0 0 - 0.154 - 0.156 - - 0 - 0.00%
1995-06-28 0 0.600 - 0.620 - - 0 0 - 0.154 - 0.159 - - 0 - 0.00%
1995-06-27 0 0.600 - 0.620 - - 0 0 - 0.154 - 0.159 - - 0 - 0.00%
1995-06-26 0 0.600 0.590 0.620 - - 0 0 - 0.154 0.151 0.159 - - 0 - 0.00%
1995-06-23 0 0.600 0.580 0.600 - - 0 0 - 0.154 0.148 0.154 - - 0 - 0.00%
1995-06-22 0 0.600 0.600 0.620 0.600 0.600 144,000 86,400 0.6000 0.154 0.154 0.159 0.154 0.154 562,723 0.1535 0.00%
1995-06-21 0 0.600 0.600 0.620 0.600 0.600 200,000 120,000 0.6000 0.154 0.154 0.159 0.154 0.154 781,560 0.1535 -3.23%
1995-06-20 0 0.620 0.600 0.620 - - 0 0 - 0.159 0.154 0.159 - - 0 - 0.00%
1995-06-16 0 0.620 0.600 0.620 0.620 0.620 80,000 49,600 0.6200 0.159 0.154 0.159 0.159 0.159 312,624 0.1587 0.00%
1995-06-15 0 0.620 0.590 0.620 0.580 0.620 20,000 12,000 0.6000 0.159 0.151 0.159 0.148 0.159 78,156 0.1535 5.08%
1995-06-14 0 0.590 0.590 0.620 0.590 0.590 50,000 29,500 0.5900 0.151 0.151 0.159 0.151 0.151 195,390 0.1510 -3.28%
1995-06-13 0 0.610 0.590 0.640 0.600 0.610 30,000 18,200 0.6067 0.156 0.151 0.164 0.154 0.156 117,234 0.1552 1.67%
1995-06-12 0 0.600 0.600 0.640 - - 0 0 - 0.154 0.154 0.164 - - 0 - 0.00%
1995-06-09 0 0.600 0.580 0.640 - - 0 0 - 0.154 0.148 0.164 - - 0 - 0.00%
1995-06-08 0 0.600 0.580 0.640 0.600 0.600 70,000 42,000 0.6000 0.154 0.148 0.164 0.154 0.154 273,546 0.1535 0.00%
1995-06-07 0 0.600 0.580 0.600 0.590 0.600 866,000 511,980 0.5912 0.154 0.148 0.154 0.151 0.154 3,384,155 0.1513 3.45%
1995-06-06 0 0.580 0.580 0.600 0.580 0.580 10,000 5,800 0.5800 0.148 0.148 0.154 0.148 0.148 39,078 0.1484 -6.45%
1995-06-05 0 0.620 - 0.620 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1995-06-01 0 0.620 - 0.620 0.620 0.620 10,000 6,200 0.6200 0.159 - 0.159 0.159 0.159 39,078 0.1587 5.08%
1995-05-31 0 0.590 0.550 0.620 - - 0 0 - 0.151 0.141 0.159 - - 0 - -0.00%
1995-05-30 0 0.620 0.580 0.620 0.620 0.620 10,000 6,200 0.6200 0.151 0.141 0.151 0.151 0.151 41,065 0.1510 5.08%
1995-05-29 0 0.590 - 0.620 0.590 0.610 50,000 30,100 0.6020 0.144 - 0.151 0.144 0.149 205,325 0.1466 -4.84%
1995-05-26 0 0.620 0.600 0.620 0.600 0.620 110,000 67,200 0.6109 0.151 0.146 0.151 0.146 0.151 451,715 0.1488 3.33%
1995-05-25 0 0.600 0.600 0.620 0.590 0.620 180,000 109,900 0.6106 0.146 0.146 0.151 0.144 0.151 739,170 0.1487 -1.64%
1995-05-24 0 0.610 0.600 0.610 - - 0 0 - 0.149 0.146 0.149 - - 0 - -1.61%
1995-05-23 0 0.620 0.590 0.620 0.590 0.620 90,000 54,100 0.6011 0.151 0.144 0.151 0.144 0.151 369,585 0.1464 0.00%
1995-05-22 0 0.620 0.590 0.620 - - 0 0 - 0.151 0.144 0.151 - - 0 - 0.00%
1995-05-19 0 0.620 0.610 0.620 0.620 0.620 110,000 68,200 0.6200 0.151 0.149 0.151 0.151 0.151 451,715 0.1510 0.00%
1995-05-18 0 0.620 0.590 0.620 0.620 0.620 160,000 99,200 0.6200 0.151 0.144 0.151 0.151 0.151 657,040 0.1510 1.64%
1995-05-17 0 0.610 0.570 0.620 0.570 0.610 40,000 23,600 0.5900 0.149 0.139 0.151 0.139 0.149 164,260 0.1437 5.17%
1995-05-16 0 0.580 0.580 0.600 0.560 0.600 160,000 94,200 0.5888 0.141 0.141 0.146 0.136 0.146 657,040 0.1434 -3.33%
1995-05-15 0 0.600 0.600 0.610 0.600 0.620 80,000 48,800 0.6100 0.146 0.146 0.149 0.146 0.151 328,520 0.1485 -1.64%
1995-05-12 0 0.610 0.610 0.620 0.600 0.620 390,000 240,900 0.6177 0.149 0.149 0.151 0.146 0.151 1,601,536 0.1504 -1.61%
1995-05-11 0 0.620 0.610 0.620 0.610 0.620 430,000 266,100 0.6188 0.151 0.149 0.151 0.149 0.151 1,765,796 0.1507 3.33%
1995-05-10 0 0.600 0.580 0.620 - - 0 0 - 0.146 0.141 0.151 - - 0 - 0.00%
1995-05-09 0 0.600 0.580 0.600 0.600 0.600 80,000 48,000 0.6000 0.146 0.141 0.146 0.146 0.146 328,520 0.1461 -3.23%
1995-05-08 0 0.620 0.610 0.640 - - 0 0 - 0.151 0.149 0.156 - - 0 - 0.00%
1995-05-05 0 0.620 0.600 0.630 0.620 0.620 100,000 62,000 0.6200 0.151 0.146 0.153 0.151 0.151 410,650 0.1510 0.00%
1995-05-04 0 0.620 0.580 0.640 0.620 0.620 100,000 62,000 0.6200 0.151 0.141 0.156 0.151 0.151 410,650 0.1510 1.64%
1995-05-03 0 0.610 - 0.610 0.610 0.610 50,000 30,100 0.6020 0.149 - 0.149 0.149 0.149 205,325 0.1466 3.39%
1995-05-02 0 0.590 0.560 0.590 - - 0 0 - 0.144 0.136 0.144 - - 0 - -1.67%
1995-05-01 0 0.600 0.570 0.600 - - 0 0 - 0.146 0.139 0.146 - - 0 - 0.00%
1995-04-28 0 0.600 0.600 0.620 0.600 0.600 220,000 132,400 0.6018 0.146 0.146 0.151 0.146 0.146 903,430 0.1466 -3.23%
1995-04-27 0 0.620 0.580 0.620 0.620 0.620 26,000 16,120 0.6200 0.151 0.141 0.151 0.151 0.151 106,769 0.1510 0.00%
1995-04-26 0 0.620 0.590 0.620 0.590 0.620 50,000 29,800 0.5960 0.151 0.144 0.151 0.144 0.151 205,325 0.1451 -1.59%
1995-04-25 0 0.630 0.590 - - - 0 0 - 0.153 0.144 - - - 0 - 0.00%
1995-04-24 0 0.630 - - - - 0 0 - 0.153 - - - - 0 - 0.00%
1995-04-21 0 0.630 0.590 - - - 0 0 - 0.153 0.144 - - - 0 - 0.00%
1995-04-20 0 0.630 0.590 - - - 0 0 - 0.153 0.144 - - - 0 - 0.00%
1995-04-19 0 0.630 0.590 - - - 0 0 - 0.153 0.144 - - - 0 - 0.00%
1995-04-18 0 0.630 0.590 - - - 0 0 - 0.153 0.144 - - - 0 - 0.00%
1995-04-13 0 0.630 0.590 - 0.590 0.630 26,000 15,900 0.6115 0.153 0.144 - 0.144 0.153 106,769 0.1489 0.00%
1995-04-12 0 0.630 - 0.650 0.630 0.630 100,000 63,000 0.6300 0.153 - 0.158 0.153 0.153 410,650 0.1534 0.00%
1995-04-11 0 0.630 0.600 0.630 - - 0 0 - 0.153 0.146 0.153 - - 0 - -3.08%
1995-04-10 0 0.650 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
1995-04-07 0 0.650 0.620 - 0.600 0.650 160,000 103,400 0.6463 0.158 0.151 - 0.146 0.158 657,040 0.1574 0.00%
1995-04-06 0 0.650 - 0.700 0.650 0.650 100,000 65,000 0.6500 0.158 - 0.170 0.158 0.158 410,650 0.1583 -5.80%
1995-04-04 0 0.690 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1995-04-03 0 0.690 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1995-03-31 0 0.690 0.690 - 0.690 0.690 90,000 62,100 0.6900 0.168 0.168 - 0.168 0.168 369,585 0.1680 -1.43%
1995-03-30 0 0.700 0.690 0.730 - - 0 0 - 0.170 0.168 0.178 - - 0 - 0.00%
1995-03-29 0 0.700 - 0.730 - - 0 0 - 0.170 - 0.178 - - 0 - 0.00%
1995-03-28 0 0.700 - 0.740 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
1995-03-27 0 0.700 - 0.730 - - 0 0 - 0.170 - 0.178 - - 0 - 0.00%
1995-03-24 0 0.700 - 0.740 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
1995-03-23 0 0.700 - 0.740 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
1995-03-22 0 0.700 0.650 0.740 - - 0 0 - 0.170 0.158 0.180 - - 0 - 0.00%
1995-03-21 0 0.700 - 0.740 - - 0 0 - 0.170 - 0.180 - - 0 - 0.00%
1995-03-20 0 0.700 - 0.700 0.700 0.700 80,000 56,000 0.7000 0.170 - 0.170 0.170 0.170 328,520 0.1705 -5.41%
1995-03-17 0 0.740 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
1995-03-16 0 0.740 - 0.740 - - 0 0 - 0.180 - 0.180 - - 0 - 0.00%
1995-03-15 0 0.740 - 0.740 - - 0 0 - 0.180 - 0.180 - - 0 - -1.33%
1995-03-14 0 0.750 - 0.750 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
1995-03-13 0 0.750 - 0.750 - - 0 0 - 0.183 - 0.183 - - 0 - 0.00%
1995-03-10 0 0.750 - 0.750 - - 0 0 - 0.183 - 0.183 - - 0 - -1.32%
1995-03-09 0 0.760 - 0.760 - - 0 0 - 0.185 - 0.185 - - 0 - 0.00%
1995-03-08 0 0.760 - 0.760 - - 0 0 - 0.185 - 0.185 - - 0 - -1.30%
1995-03-07 0 0.770 - 0.770 - - 0 0 - 0.188 - 0.188 - - 0 - -1.28%
1995-03-06 0 0.780 - 0.780 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1995-03-03 0 0.780 - 0.780 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1995-03-02 0 0.780 - 0.780 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1995-03-01 0 0.780 - 0.780 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1995-02-28 0 0.780 - 0.780 - - 20,000 14,000 0.7000 0.190 - 0.190 - - 82,130 0.1705 -2.50%
1995-02-27 0 0.800 - 0.800 - - 0 0 - 0.195 - 0.195 - - 0 - -2.44%
1995-02-24 0 0.820 - 0.820 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-02-23 0 0.820 - 0.820 0.780 0.820 30,000 23,800 0.7933 0.200 - 0.200 0.190 0.200 123,195 0.1932 0.00%
1995-02-22 0 0.820 - 0.820 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-02-21 0 0.820 0.780 0.820 - - 0 0 - 0.200 0.190 0.200 - - 0 - -1.20%
1995-02-20 0 0.830 - 0.830 - - 0 0 - 0.202 - 0.202 - - 0 - 0.00%
1995-02-17 0 0.830 0.800 0.840 0.830 0.830 14,000 11,620 0.8300 0.202 0.195 0.205 0.202 0.202 57,491 0.2021 -1.19%
1995-02-16 0 0.840 - 0.840 0.840 0.840 30,000 25,200 0.8400 0.205 - 0.205 0.205 0.205 123,195 0.2046 0.00%
1995-02-15 0 0.840 - 0.840 - - 0 0 - 0.205 - 0.205 - - 0 - -1.18%
1995-02-14 0 0.850 - 0.850 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
1995-02-13 0 0.850 - 0.850 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
1995-02-10 0 0.850 - 0.850 - - 0 0 - 0.207 - 0.207 - - 0 - 0.00%
1995-02-09 0 0.850 0.780 0.850 - - 0 0 - 0.207 0.190 0.207 - - 0 - -1.16%
1995-02-08 0 0.860 - 0.860 0.860 0.860 10,000 8,600 0.8600 0.209 - 0.209 0.209 0.209 41,065 0.2094 4.88%
1995-02-07 0 0.820 - 0.850 0.820 0.860 114,000 95,280 0.8358 0.200 - 0.207 0.200 0.209 468,141 0.2035 -3.53%
1995-02-06 0 0.850 - 0.860 - - 0 0 - 0.207 - 0.209 - - 0 - 0.00%
1995-02-03 0 0.850 - 0.850 0.850 0.850 10,000 8,500 0.8500 0.207 - 0.207 0.207 0.207 41,065 0.2070 3.66%
1995-01-30 0 0.820 - 0.820 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1995-01-27 0 0.820 - 0.820 - - 136,000 108,800 0.8000 0.200 - 0.200 - - 558,484 0.1948 0.00%
1995-01-26 0 0.820 - 0.840 0.820 0.850 100,000 83,500 0.8350 0.200 - 0.205 0.200 0.207 410,650 0.2033 -5.75%
1995-01-25 0 0.870 - 0.870 - - 0 0 - 0.212 - 0.212 - - 0 - -2.25%
1995-01-24 0 0.890 - 0.890 - - 0 0 - 0.217 - 0.217 - - 0 - -1.11%
1995-01-23 0 0.900 - 0.900 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
1995-01-20 0 0.900 - 0.900 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
1995-01-19 0 0.900 - 0.910 - - 0 0 - 0.219 - 0.222 - - 0 - 0.00%
1995-01-18 0 0.900 - 0.910 - - 0 0 - 0.219 - 0.222 - - 0 - 0.00%
1995-01-17 0 0.900 - 0.910 - - 0 0 - 0.219 - 0.222 - - 0 - 0.00%
1995-01-16 0 0.900 - 0.900 - - 0 0 - 0.219 - 0.219 - - 0 - -2.17%
1995-01-13 0 0.920 - 0.920 - - 0 0 - 0.224 - 0.224 - - 0 - -1.08%
1995-01-12 0 0.930 - 0.930 - - 0 0 - 0.226 - 0.226 - - 0 - -1.06%
1995-01-11 0 0.940 - 0.940 - - 0 0 - 0.229 - 0.229 - - 0 - -1.05%
1995-01-10 0 0.950 - 0.950 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
1995-01-09 0 0.950 - 0.970 - - 0 0 - 0.231 - 0.236 - - 0 - 0.00%
1995-01-06 0 0.950 - 0.950 - - 0 0 - 0.231 - 0.231 - - 0 - 0.00%
1995-01-05 0 0.950 0.830 0.950 - - 0 0 - 0.231 0.202 0.231 - - 0 - -3.06%
1995-01-04 0 0.980 - 0.980 - - 0 0 - 0.239 - 0.239 - - 0 - -2.00%
1995-01-03 0 1.000 - 1.000 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1994-12-30 0 1.000 - 1.000 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1994-12-29 0 1.000 - 1.000 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1994-12-28 0 1.000 - 1.000 1.000 1.000 60,000 60,000 1.0000 0.244 - 0.244 0.244 0.244 246,390 0.2435 -2.91%
1994-12-23 0 1.030 - 1.030 - - 0 0 - 0.251 - 0.251 - - 0 - -0.96%
1994-12-22 0 1.040 - 1.040 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1994-12-21 0 1.040 - 1.080 1.040 1.040 8,000 8,320 1.0400 0.253 - 0.263 0.253 0.253 32,852 0.2533 4.00%
1994-12-20 0 1.000 - 1.000 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1994-12-19 0 1.000 - 1.020 - - 0 0 - 0.244 - 0.248 - - 0 - 0.00%
1994-12-16 0 1.000 - 1.030 - - 0 0 - 0.244 - 0.251 - - 0 - 0.00%
1994-12-15 0 1.000 - 1.000 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1994-12-14 0 1.000 - 1.000 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1994-12-13 0 1.000 0.940 1.000 0.980 1.000 20,000 19,800 0.9900 0.244 0.229 0.244 0.239 0.244 82,130 0.2411 0.00%
1994-12-12 0 1.000 - 1.030 - - 0 0 - 0.244 - 0.251 - - 0 - 0.00%
1994-12-09 0 1.000 - 1.000 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1994-12-08 0 1.000 - 1.000 - - 0 0 - 0.244 - 0.244 - - 0 - 0.00%
1994-12-07 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 0.244 - 0.244 0.244 0.244 41,065 0.2435 7.53%
1994-12-06 0 0.930 0.930 - 0.900 0.930 30,000 27,120 0.9040 0.226 0.226 - 0.219 0.226 123,195 0.2201 3.33%
1994-12-05 0 0.900 0.820 0.900 0.860 0.900 28,000 24,400 0.8714 0.219 0.200 0.219 0.209 0.219 114,982 0.2122 0.00%
1994-12-02 0 0.900 0.860 0.900 0.890 0.900 24,000 21,400 0.8917 0.219 0.209 0.219 0.217 0.219 98,556 0.2171 0.00%
1994-12-01 0 0.900 0.780 0.900 0.860 0.900 24,000 20,800 0.8667 0.219 0.190 0.219 0.209 0.219 98,556 0.2110 0.00%
1994-11-30 0 0.900 0.810 0.900 - - 0 0 - 0.219 0.197 0.219 - - 0 - 0.00%
1994-11-29 0 0.900 0.870 0.900 0.910 0.910 50,000 45,500 0.9100 0.219 0.212 0.219 0.222 0.222 205,325 0.2216 -5.26%
1994-11-28 0 0.950 - 1.030 - - 0 0 - 0.231 - 0.251 - - 0 - 0.00%
1994-11-25 0 0.950 - 1.030 - - 0 0 - 0.231 - 0.251 - - 0 - 0.00%
1994-11-24 0 0.950 0.900 - 0.930 0.950 60,000 56,200 0.9367 0.231 0.219 - 0.226 0.231 246,390 0.2281 2.15%
1994-11-23 0 0.930 0.930 0.960 0.930 0.960 36,000 34,260 0.9517 0.226 0.226 0.234 0.226 0.234 147,834 0.2317 -4.12%
1994-11-22 0 0.970 - 1.030 0.970 0.970 50,000 48,500 0.9700 0.236 - 0.251 0.236 0.236 205,325 0.2362 -6.73%
1994-11-21 0 1.040 - 1.040 - - 0 0 - 0.253 - 0.253 - - 0 - 0.00%
1994-11-18 0 1.040 0.950 1.040 1.050 1.050 12,000 12,600 1.0500 0.253 0.231 0.253 0.256 0.256 49,278 0.2557 4.00%
1994-11-17 0 1.000 0.950 1.050 - - 0 0 - 0.244 0.231 0.256 - - 0 - 0.00%
1994-11-16 0 1.000 0.950 1.040 1.000 1.020 110,000 111,000 1.0091 0.244 0.231 0.253 0.244 0.248 451,715 0.2457 -1.96%
1994-11-15 0 1.020 1.000 1.050 1.020 1.020 10,000 10,200 1.0200 0.248 0.244 0.256 0.248 0.248 41,065 0.2484 4.08%
1994-11-14 0 0.980 0.980 1.040 0.970 0.980 114,000 111,700 0.9798 0.239 0.239 0.253 0.236 0.239 468,141 0.2386 -2.00%
1994-11-11 0 1.000 0.990 1.020 0.980 1.000 472,000 470,840 0.9975 0.244 0.241 0.248 0.239 0.244 1,938,269 0.2429 -0.99%
1994-11-10 0 1.010 1.010 1.040 - - 0 0 - 0.246 0.246 0.253 - - 0 - 1.00%
1994-11-09 0 1.000 0.990 1.020 1.000 1.060 416,000 419,180 1.0076 0.244 0.241 0.248 0.244 0.258 1,708,305 0.2454 -4.76%
1994-11-08 0 1.050 1.050 1.060 1.010 1.050 102,000 104,500 1.0245 0.256 0.256 0.258 0.246 0.256 418,863 0.2495 2.94%
1994-11-07 0 1.020 1.020 - 1.020 1.020 60,000 61,200 1.0200 0.248 0.248 - 0.248 0.248 246,390 0.2484 -2.86%
1994-11-04 0 1.050 1.050 - 1.040 1.040 24,000 24,960 1.0400 0.256 0.256 - 0.253 0.253 98,556 0.2533 -0.94%
1994-11-03 0 1.060 1.060 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1994-11-02 0 1.060 1.060 - 1.060 1.060 20,000 21,200 1.0600 0.258 0.258 - 0.258 0.258 82,130 0.2581 -1.85%
1994-11-01 0 1.080 1.080 1.120 - - 0 0 - 0.263 0.263 0.273 - - 0 - 0.00%
1994-10-31 0 1.080 1.070 1.150 1.080 1.080 12,000 12,960 1.0800 0.263 0.261 0.280 0.263 0.263 49,278 0.2630 0.93%
1994-10-28 0 1.070 1.060 - 1.060 1.070 166,000 177,120 1.0670 0.261 0.258 - 0.258 0.261 681,679 0.2598 -2.73%
1994-10-27 0 1.100 - 1.130 - - 0 0 - 0.268 - 0.275 - - 0 - 0.00%
1994-10-26 0 1.100 1.100 1.140 1.100 1.100 40,000 44,000 1.1000 0.268 0.268 0.278 0.268 0.268 164,260 0.2679 -2.65%
1994-10-25 0 1.130 - 1.150 - - 0 0 - 0.275 - 0.280 - - 0 - 0.00%
1994-10-24 0 1.130 - 1.130 - - 0 0 - 0.275 - 0.275 - - 0 - 0.00%
1994-10-21 0 1.130 1.110 1.130 1.130 1.130 50,000 56,500 1.1300 0.275 0.270 0.275 0.275 0.275 205,325 0.2752 -1.74%
1994-10-20 0 1.150 1.150 1.200 1.150 1.160 70,000 81,000 1.1571 0.280 0.280 0.292 0.280 0.282 287,455 0.2818 -2.54%
1994-10-19 0 1.180 - - - - 0 0 - 0.287 - - - - 0 - 0.00%
1994-10-18 0 1.180 1.140 1.200 - - 0 0 - 0.287 0.278 0.292 - - 0 - 0.00%
1994-10-17 0 1.180 1.140 1.180 - - 0 0 - 0.287 0.278 0.287 - - 0 - 0.00%
1994-10-14 0 1.180 1.150 1.180 - - 0 0 - 0.287 0.280 0.287 - - 0 - 0.00%
1994-10-12 0 1.180 1.180 1.200 1.180 1.200 60,000 71,200 1.1867 0.287 0.287 0.292 0.287 0.292 246,390 0.2890 1.72%
1994-10-11 0 1.180 1.180 1.220 - - 0 0 - 0.282 0.282 0.292 - - 0 - 1.72%
1994-10-10 0 1.160 1.160 1.210 1.160 1.160 40,000 46,400 1.1600 0.278 0.278 0.290 0.278 0.278 167,092 0.2777 -3.33%
1994-10-07 0 1.200 1.180 - 1.190 1.200 44,000 52,600 1.1955 0.287 0.282 - 0.285 0.287 183,801 0.2862 0.00%
1994-10-06 0 1.200 1.180 1.200 - - 0 0 - 0.287 0.282 0.287 - - 0 - 0.00%
1994-10-05 0 1.200 1.180 1.200 1.200 1.230 166,000 199,700 1.2030 0.287 0.282 0.287 0.287 0.294 693,432 0.2880 -4.00%
1994-10-04 0 1.250 1.220 1.330 1.250 1.290 70,000 89,700 1.2814 0.299 0.292 0.318 0.299 0.309 292,411 0.3068 -7.41%
1994-10-03 0 1.350 - 1.350 - - 0 0 - 0.323 - 0.323 - - 0 - -6.90%
1994-09-30 0 1.450 1.350 - 1.290 1.500 1,260,000 1,694,840 1.3451 0.347 0.323 - 0.309 0.359 5,263,403 0.3220 9.85%
1994-09-29 0 1.320 1.300 1.340 1.230 1.320 460,000 588,100 1.2785 0.316 0.311 0.321 0.294 0.316 1,921,560 0.3061 1.54%
1994-09-28 0 1.300 1.250 1.300 1.240 1.300 140,000 177,100 1.2650 0.311 0.299 0.311 0.297 0.311 584,823 0.3028 -1.52%
1994-09-27 0 1.320 - 1.320 1.320 1.330 20,000 26,500 1.3250 0.316 - 0.316 0.316 0.318 83,546 0.3172 -0.75%
1994-09-26 0 1.330 1.330 - 1.240 1.320 60,000 76,800 1.2800 0.318 0.318 - 0.297 0.316 250,638 0.3064 4.72%
1994-09-23 0 1.270 1.250 - - - 0 0 - 0.304 0.299 - - - 0 - 0.00%
1994-09-22 0 1.270 1.245 1.280 - - 0 0 - 0.304 0.298 0.306 - - 0 - 0.00%
1994-09-20 0 1.270 1.250 1.310 1.270 1.270 50,000 63,500 1.2700 0.304 0.299 0.314 0.304 0.304 208,865 0.3040 -3.05%
1994-09-19 0 1.310 1.280 1.310 1.290 1.310 124,000 161,400 1.3016 0.314 0.306 0.314 0.309 0.314 517,986 0.3116 1.55%
1994-09-16 0 1.290 1.280 1.320 1.270 1.290 50,000 63,900 1.2780 0.309 0.306 0.316 0.304 0.309 208,865 0.3059 1.57%
1994-09-15 0 1.270 1.270 1.300 1.270 1.320 400,000 513,700 1.2843 0.304 0.304 0.311 0.304 0.316 1,670,921 0.3074 -2.31%
1994-09-14 0 1.300 - 1.350 1.300 1.365 1,122,000 1,494,700 1.3322 0.311 - 0.323 0.311 0.327 4,686,935 0.3189 0.00%
1994-09-13 0 1.300 1.300 1.305 1.210 1.300 240,000 304,410 1.2684 0.311 0.311 0.312 0.290 0.311 1,002,553 0.3036 7.44%
1994-09-12 0 1.210 1.200 1.240 1.180 1.220 252,000 303,460 1.2042 0.290 0.287 0.297 0.282 0.292 1,052,681 0.2883 0.83%
1994-09-09 0 1.200 1.190 1.200 1.100 1.200 7,004,000 8,052,290 1.1497 0.287 0.285 0.287 0.263 0.287 29,257,835 0.2752 9.09%
1994-09-08 0 1.100 1.095 1.120 1.090 1.120 216,000 237,040 1.0974 0.263 0.262 0.268 0.261 0.268 902,298 0.2627 -1.79%
1994-09-07 0 1.120 1.100 1.120 1.130 1.130 20,000 22,600 1.1300 0.268 0.263 0.268 0.271 0.271 83,546 0.2705 -0.88%
1994-09-06 0 1.130 1.100 1.150 1.130 1.130 100,000 113,000 1.1300 0.271 0.263 0.275 0.271 0.271 417,730 0.2705 1.80%
1994-09-05 0 1.110 1.090 1.130 1.110 1.130 76,000 85,080 1.1195 0.266 0.261 0.271 0.266 0.271 317,475 0.2680 -1.77%
1994-09-02 0 1.130 1.090 1.130 1.090 1.130 134,000 146,720 1.0949 0.271 0.261 0.271 0.261 0.271 559,759 0.2621 2.73%
1994-09-01 0 1.100 1.080 1.100 1.100 1.120 140,000 155,400 1.1100 0.263 0.259 0.263 0.263 0.268 584,823 0.2657 -1.79%
1994-08-31 0 1.120 1.120 - 1.120 1.120 30,000 33,600 1.1200 0.268 0.268 - 0.268 0.268 125,319 0.2681 -0.88%
1994-08-30 0 1.130 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
1994-08-26 0 1.130 1.120 - - - 0 0 - 0.271 0.268 - - - 0 - 0.00%
1994-08-25 0 1.130 1.120 1.130 1.130 1.150 160,000 181,800 1.1363 0.271 0.268 0.271 0.271 0.275 668,369 0.2720 -1.74%
1994-08-24 0 1.150 1.150 1.160 1.150 1.150 40,000 46,000 1.1500 0.275 0.275 0.278 0.275 0.275 167,092 0.2753 -0.86%
1994-08-23 0 1.160 1.160 1.180 1.160 1.160 20,000 23,200 1.1600 0.278 0.278 0.282 0.278 0.278 83,546 0.2777 0.00%
1994-08-22 0 1.160 1.160 1.180 1.160 1.170 85,000 99,140 1.1664 0.278 0.278 0.282 0.278 0.280 355,071 0.2792 -0.85%
1994-08-19 0 1.170 1.165 1.200 1.165 1.170 206,000 240,820 1.1690 0.280 0.279 0.287 0.279 0.280 860,525 0.2799 -1.68%
1994-08-18 0 1.190 1.190 1.220 1.190 1.200 74,000 88,460 1.1954 0.285 0.285 0.292 0.285 0.287 309,120 0.2862 -0.83%
1994-08-17 0 1.200 1.200 1.220 1.200 1.200 30,000 36,000 1.2000 0.287 0.287 0.292 0.287 0.287 125,319 0.2873 0.00%
1994-08-16 0 1.200 1.190 1.230 1.190 1.200 40,000 47,900 1.1975 0.287 0.285 0.294 0.285 0.287 167,092 0.2867 0.84%
1994-08-15 0 1.190 1.170 1.200 1.190 1.210 50,000 59,900 1.1980 0.285 0.280 0.287 0.285 0.290 208,865 0.2868 -1.65%
1994-08-12 0 1.210 1.210 1.230 1.210 1.230 30,000 36,500 1.2167 0.290 0.290 0.294 0.290 0.294 125,319 0.2913 0.00%
1994-08-11 0 1.210 1.210 - 1.210 1.210 20,000 24,200 1.2100 0.290 0.290 - 0.290 0.290 83,546 0.2897 0.00%
1994-08-10 0 1.210 1.210 1.220 1.210 1.210 260,000 314,600 1.2100 0.290 0.290 0.292 0.290 0.290 1,086,099 0.2897 0.00%
1994-08-09 0 1.210 1.210 1.220 1.210 1.210 10,000 12,100 1.2100 0.290 0.290 0.292 0.290 0.290 41,773 0.2897 -1.63%
1994-08-08 0 1.230 1.215 1.230 1.220 1.230 58,000 71,160 1.2269 0.294 0.291 0.294 0.292 0.294 242,284 0.2937 0.82%
1994-08-05 0 1.220 1.220 1.240 1.220 1.220 10,000 12,200 1.2200 0.292 0.292 0.297 0.292 0.292 41,773 0.2921 1.67%
1994-08-04 0 1.200 1.200 - - - 50,000 61,000 1.2200 0.287 0.287 - - - 208,865 0.2921 0.00%
1994-08-03 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 0.287 0.287 - 0.287 0.287 41,773 0.2873 0.00%
1994-08-02 0 1.200 1.200 - 1.200 1.200 10,000 12,000 1.2000 0.287 0.287 - 0.287 0.287 41,773 0.2873 0.00%
1994-08-01 0 1.200 1.200 - 1.200 1.200 100,000 120,000 1.2000 0.287 0.287 - 0.287 0.287 417,730 0.2873 -2.44%
1994-07-29 0 1.230 1.200 1.230 1.200 1.230 440,000 530,000 1.2045 0.294 0.287 0.294 0.287 0.294 1,838,014 0.2884 1.65%
1994-07-28 0 1.210 1.210 - 1.210 1.220 148,000 180,080 1.2168 0.290 0.290 - 0.290 0.292 618,241 0.2913 -0.82%
1994-07-27 0 1.220 1.220 - 1.200 1.225 236,000 287,520 1.2183 0.292 0.292 - 0.287 0.293 985,844 0.2916 -0.41%
1994-07-26 0 1.225 1.200 1.225 - - 0 0 - 0.293 0.287 0.293 - - 0 - -4.30%
1994-07-25 0 1.280 - 1.280 1.280 1.280 20,000 25,600 1.2800 0.306 - 0.306 0.306 0.306 83,546 0.3064 0.00%
1994-07-22 0 1.280 1.200 - - - 0 0 - 0.306 0.287 - - - 0 - 0.00%
1994-07-21 0 1.280 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
1994-07-20 0 1.280 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
1994-07-19 0 1.280 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
1994-07-18 0 1.280 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
1994-07-15 0 1.280 1.280 - - - 0 0 - 0.306 0.306 - - - 0 - 0.00%
1994-07-14 0 1.280 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
1994-07-13 0 1.280 - - - - 0 0 - 0.306 - - - - 0 - 0.00%
1994-07-12 0 1.280 - 1.300 1.280 1.280 30,000 38,400 1.2800 0.306 - 0.311 0.306 0.306 125,319 0.3064 -1.54%
1994-07-11 0 1.300 - 1.310 - - 0 0 - 0.311 - 0.314 - - 0 - 0.00%
1994-07-08 0 1.300 1.280 1.300 1.300 1.300 20,000 26,000 1.3000 0.311 0.306 0.311 0.311 0.311 83,546 0.3112 0.00%
1994-07-07 0 1.300 1.300 1.320 1.290 1.320 278,000 360,720 1.2976 0.311 0.311 0.316 0.309 0.316 1,161,290 0.3106 -2.99%
1994-07-06 0 1.340 1.320 1.360 1.340 1.360 110,000 147,600 1.3418 0.321 0.316 0.326 0.321 0.326 459,503 0.3212 -3.25%
1994-07-05 0 1.385 1.380 1.420 1.385 1.385 10,000 13,850 1.3850 0.332 0.330 0.340 0.332 0.332 41,773 0.3316 -2.46%
1994-07-04 0 1.420 1.380 1.440 - - 0 0 - 0.340 0.330 0.345 - - 0 - 0.00%
1994-07-01 0 1.420 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1994-06-30 0 1.420 1.420 1.460 1.380 1.420 221,000 309,020 1.3983 0.340 0.340 0.350 0.330 0.340 923,184 0.3347 1.43%
1994-06-29 0 1.400 1.420 - 1.350 1.420 170,000 236,200 1.3894 0.335 0.340 - 0.323 0.340 710,142 0.3326 2.94%
1994-06-28 0 1.360 1.340 - 1.300 1.360 174,000 229,280 1.3177 0.326 0.321 - 0.311 0.326 726,851 0.3154 3.03%
1994-06-27 0 1.320 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
1994-06-24 0 1.320 1.320 - 1.300 1.300 100,000 130,000 1.3000 0.316 0.316 - 0.311 0.311 417,730 0.3112 1.54%
1994-06-23 0 1.300 1.300 - - - 0 0 - 0.311 0.311 - - - 0 - 0.78%
1994-06-22 0 1.290 1.250 - 1.290 1.290 10,000 12,900 1.2900 0.309 0.299 - 0.309 0.309 41,773 0.3088 0.78%
1994-06-21 0 1.280 1.260 - - - 0 0 - 0.306 0.302 - - - 0 - 0.00%
1994-06-20 0 1.280 1.280 - 1.280 1.280 38,000 48,640 1.2800 0.306 0.306 - 0.306 0.306 158,738 0.3064 -2.29%
1994-06-17 0 1.310 1.280 - - - 0 0 - 0.314 0.306 - - - 0 - -0.00%
1994-06-16 0 1.350 1.330 1.390 - - 0 0 - 0.314 0.309 0.323 - - 0 - 0.00%
1994-06-15 0 1.350 1.350 1.390 - - 0 0 - 0.314 0.314 0.323 - - 0 - 0.00%
1994-06-10 0 1.350 1.350 - 1.320 1.350 40,000 53,700 1.3425 0.314 0.314 - 0.307 0.314 172,194 0.3119 -0.74%
1994-06-09 0 1.360 1.330 1.360 1.350 1.360 50,000 67,700 1.3540 0.316 0.309 0.316 0.314 0.316 215,243 0.3145 1.49%
1994-06-08 0 1.340 1.340 1.360 1.340 1.350 354,000 476,600 1.3463 0.311 0.311 0.316 0.311 0.314 1,523,919 0.3127 -1.47%
1994-06-07 0 1.360 1.340 1.360 1.370 1.380 120,000 164,600 1.3717 0.316 0.311 0.316 0.318 0.321 516,583 0.3186 -0.73%
1994-06-06 0 1.370 1.370 1.400 - - 0 0 - 0.318 0.318 0.325 - - 0 - 0.00%
1994-06-03 0 1.370 1.370 1.410 - - 0 0 - 0.318 0.318 0.328 - - 0 - 0.00%
1994-06-02 0 1.370 1.370 1.430 1.370 1.370 300,000 411,000 1.3700 0.318 0.318 0.332 0.318 0.318 1,291,456 0.3182 -5.52%
1994-06-01 0 1.450 - 1.480 - - 0 0 - 0.337 - 0.344 - - 0 - 0.00%
1994-05-31 0 1.450 - 1.500 - - 0 0 - 0.337 - 0.348 - - 0 - 0.00%
1994-05-30 0 1.450 - - - - 0 0 - 0.337 - - - - 0 - 0.00%
1994-05-27 0 1.450 - 1.470 1.450 1.450 20,000 29,000 1.4500 0.337 - 0.341 0.337 0.337 86,097 0.3368 -3.33%
1994-05-26 0 1.500 1.420 1.500 1.400 1.600 58,000 85,400 1.4724 0.348 0.330 0.348 0.325 0.372 249,682 0.3420 7.91%
1994-05-25 0 1.390 1.380 1.430 1.390 1.400 140,000 195,600 1.3971 0.323 0.321 0.332 0.323 0.325 602,680 0.3246 0.00%
1994-05-24 0 1.390 1.390 1.420 1.390 1.390 40,000 55,600 1.3900 0.323 0.323 0.330 0.323 0.323 172,194 0.3229 -0.71%
1994-05-23 0 1.400 1.400 1.440 1.390 1.390 80,000 111,200 1.3900 0.325 0.325 0.335 0.323 0.323 344,388 0.3229 -0.71%
1994-05-20 0 1.410 1.410 1.420 1.410 1.430 460,000 653,100 1.4198 0.328 0.328 0.330 0.328 0.332 1,980,233 0.3298 0.00%
1994-05-19 0 1.410 1.410 1.460 1.410 1.420 262,000 370,520 1.4142 0.328 0.328 0.339 0.328 0.330 1,127,872 0.3285 -1.40%
1994-05-18 0 1.430 1.420 1.450 1.420 1.430 810,300 1,152,705 1.4226 0.332 0.330 0.337 0.330 0.332 3,488,224 0.3305 0.70%
1994-05-17 0 1.420 1.410 1.460 1.420 1.450 330,000 472,400 1.4315 0.330 0.328 0.339 0.330 0.337 1,420,602 0.3325 -0.70%
1994-05-16 0 1.430 1.430 - 1.430 1.430 100,000 143,000 1.4300 0.332 0.332 - 0.332 0.332 430,485 0.3322 -0.69%
1994-05-13 0 1.440 1.430 1.480 1.430 1.440 180,000 258,500 1.4361 0.335 0.332 0.344 0.332 0.335 774,874 0.3336 2.13%
1994-05-12 0 1.410 1.410 1.440 1.410 1.410 14,000 19,740 1.4100 0.328 0.328 0.335 0.328 0.328 60,268 0.3275 0.71%
1994-05-11 0 1.400 1.380 - 1.380 1.400 190,000 264,500 1.3921 0.325 0.321 - 0.321 0.325 817,922 0.3234 2.19%
1994-05-10 0 1.370 1.340 1.400 1.360 1.370 100,000 136,500 1.3650 0.318 0.311 0.325 0.316 0.318 430,485 0.3171 0.74%
1994-05-09 0 1.360 1.320 1.360 1.360 1.400 66,000 91,300 1.3833 0.316 0.307 0.316 0.316 0.325 284,120 0.3213 -2.86%
1994-05-06 0 1.400 1.380 - 1.400 1.400 20,000 28,000 1.4000 0.325 0.321 - 0.325 0.325 86,097 0.3252 1.45%
1994-05-05 0 1.380 1.370 1.420 1.380 1.380 20,000 27,600 1.3800 0.321 0.318 0.330 0.321 0.321 86,097 0.3206 0.00%
1994-05-04 0 1.380 1.370 1.480 1.380 1.460 206,000 292,000 1.4175 0.321 0.318 0.344 0.321 0.339 886,800 0.3293 -8.00%
1994-05-03 0 1.500 1.470 1.500 1.510 1.510 20,000 30,200 1.5100 0.348 0.341 0.348 0.351 0.351 86,097 0.3508 -6.25%
1994-05-02 0 1.600 1.600 1.640 1.510 1.560 30,000 45,800 1.5267 0.372 0.372 0.381 0.351 0.362 129,146 0.3546 -2.44%
1994-04-29 0 1.640 1.640 1.670 1.620 1.640 30,000 48,900 1.6300 0.381 0.381 0.388 0.376 0.381 129,146 0.3786 -2.38%
1994-04-28 0 1.680 1.660 1.700 1.550 1.700 416,000 675,820 1.6246 0.390 0.386 0.395 0.360 0.395 1,790,820 0.3774 7.01%
1994-04-27 0 1.570 1.570 1.600 1.560 1.560 100,000 156,000 1.5600 0.365 0.365 0.372 0.362 0.362 430,485 0.3624 -0.63%
1994-04-26 0 1.580 1.570 1.580 1.580 1.580 110,000 173,800 1.5800 0.367 0.365 0.367 0.367 0.367 473,534 0.3670 1.94%
1994-04-25 0 1.550 1.550 - 1.550 1.550 6,000 9,300 1.5500 0.360 0.360 - 0.360 0.360 25,829 0.3601 0.00%
1994-04-22 0 1.550 1.550 1.600 1.550 1.550 8,000 12,400 1.5500 0.360 0.360 0.372 0.360 0.360 34,439 0.3601 0.00%
1994-04-21 0 1.550 1.540 1.560 1.530 1.550 80,000 123,400 1.5425 0.360 0.358 0.362 0.355 0.360 344,388 0.3583 0.65%
1994-04-20 0 1.540 1.540 1.730 1.520 1.740 144,000 227,440 1.5794 0.358 0.358 0.402 0.353 0.404 619,899 0.3669 -0.65%
1994-04-19 0 1.550 1.550 1.600 1.550 1.560 26,000 40,500 1.5577 0.360 0.360 0.372 0.360 0.362 111,926 0.3618 -4.32%
1994-04-18 0 1.620 1.560 1.650 1.620 1.620 50,000 81,000 1.6200 0.376 0.362 0.383 0.376 0.376 215,243 0.3763 -0.61%
1994-04-15 0 1.630 1.620 1.650 1.620 1.620 10,000 16,200 1.6200 0.379 0.376 0.383 0.376 0.376 43,049 0.3763 0.00%
1994-04-14 0 1.630 1.610 1.660 1.630 1.650 238,000 389,700 1.6374 0.379 0.374 0.386 0.379 0.383 1,024,555 0.3804 -1.21%
1994-04-13 0 1.650 1.640 1.680 1.650 1.660 210,000 347,400 1.6543 0.383 0.381 0.390 0.383 0.386 904,020 0.3843 -2.37%
1994-04-12 0 1.690 1.650 1.700 1.690 1.750 42,000 71,100 1.6929 0.393 0.383 0.395 0.393 0.407 180,804 0.3932 0.00%
1994-04-11 0 1.690 1.650 1.690 - - 0 0 - 0.393 0.383 0.393 - - 0 - 0.00%
1994-04-08 0 1.690 1.660 1.690 - - 0 0 - 0.393 0.386 0.393 - - 0 - 0.00%
1994-04-07 0 1.690 1.690 1.700 1.680 1.700 238,000 402,460 1.6910 0.393 0.393 0.395 0.390 0.395 1,024,555 0.3928 -1.74%
1994-04-06 0 1.720 1.690 1.720 1.720 1.720 50,000 86,000 1.7200 0.400 0.393 0.400 0.400 0.400 215,243 0.3995 -5.49%
1994-03-31 0 1.820 1.800 1.820 1.700 1.840 2,760,000 4,897,560 1.7745 0.423 0.418 0.423 0.395 0.427 11,881,400 0.4122 7.06%
1994-03-30 0 1.700 1.690 1.710 1.680 1.730 772,000 1,310,340 1.6973 0.395 0.393 0.397 0.390 0.402 3,323,348 0.3943 2.41%
1994-03-29 0 1.660 1.660 1.700 1.660 1.660 2,000,000 3,320,000 1.6600 0.386 0.386 0.395 0.386 0.386 8,609,710 0.3856 0.00%
1994-03-28 0 1.660 1.660 1.680 1.660 1.660 46,000 76,360 1.6600 0.386 0.386 0.390 0.386 0.386 198,023 0.3856 -2.35%
1994-03-25 0 1.700 1.650 - 1.620 1.700 120,000 199,700 1.6642 0.395 0.383 - 0.376 0.395 516,583 0.3866 6.25%
1994-03-24 0 1.600 1.600 - 1.550 1.590 46,000 72,340 1.5726 0.372 0.372 - 0.360 0.369 198,023 0.3653 3.90%
1994-03-23 0 1.540 1.520 - 1.540 1.600 170,000 264,960 1.5586 0.358 0.353 - 0.358 0.372 731,825 0.3621 0.00%
1994-03-22 0 1.540 1.520 1.580 1.530 1.540 166,000 255,340 1.5382 0.358 0.353 0.367 0.355 0.358 714,606 0.3573 2.67%
1994-03-21 0 1.500 1.490 1.570 1.500 1.580 630,000 956,500 1.5183 0.348 0.346 0.365 0.348 0.367 2,712,059 0.3527 -2.60%
1994-03-18 0 1.540 1.510 1.570 1.540 1.660 590,000 928,900 1.5744 0.358 0.351 0.365 0.358 0.386 2,539,864 0.3657 -9.41%
1994-03-17 0 1.700 - 1.740 1.700 1.700 50,000 85,000 1.7000 0.395 - 0.404 0.395 0.395 215,243 0.3949 -2.86%
1994-03-16 0 1.750 1.750 1.780 1.730 1.800 348,000 615,000 1.7672 0.407 0.407 0.413 0.402 0.418 1,498,090 0.4105 -4.37%
1994-03-15 0 1.830 1.820 1.850 1.810 1.880 2,778,000 5,132,980 1.8477 0.425 0.423 0.430 0.420 0.437 11,958,887 0.4292 -1.61%
1994-03-14 0 1.860 1.850 1.860 1.780 1.870 1,762,000 3,204,940 1.8189 0.432 0.430 0.432 0.413 0.434 7,585,154 0.4225 2.76%
1994-03-11 0 1.810 1.810 1.820 1.710 1.840 998,000 1,781,520 1.7851 0.420 0.420 0.423 0.397 0.427 4,296,245 0.4147 6.47%
1994-03-10 0 1.700 1.680 1.700 1.560 1.700 304,000 496,420 1.6330 0.395 0.390 0.395 0.362 0.395 1,308,676 0.3793 11.84%
1994-03-09 0 1.520 1.520 - 1.510 1.510 30,000 45,300 1.5100 0.353 0.353 - 0.351 0.351 129,146 0.3508 -3.18%
1994-03-08 0 1.570 1.580 1.600 1.480 1.560 210,000 322,000 1.5333 0.365 0.367 0.372 0.344 0.362 904,020 0.3562 6.08%
1994-03-07 0 1.480 1.480 1.500 1.480 1.480 110,000 162,800 1.4800 0.344 0.344 0.348 0.344 0.344 473,534 0.3438 -2.63%
1994-03-04 0 1.520 1.520 1.580 1.520 1.520 10,000 15,200 1.5200 0.353 0.353 0.367 0.353 0.353 43,049 0.3531 1.33%
1994-03-03 0 1.500 1.460 1.500 1.480 1.580 140,000 211,500 1.5107 0.348 0.339 0.348 0.344 0.367 602,680 0.3509 -5.06%
1994-03-02 0 1.580 1.540 1.600 1.540 1.580 250,000 388,500 1.5540 0.367 0.358 0.372 0.358 0.367 1,076,214 0.3610 0.00%
1994-03-01 0 1.580 1.580 1.610 1.580 1.580 20,000 31,600 1.5800 0.367 0.367 0.374 0.367 0.367 86,097 0.3670 -2.47%
1994-02-28 0 1.620 1.580 1.640 1.600 1.620 60,000 96,600 1.6100 0.376 0.367 0.381 0.372 0.376 258,291 0.3740 1.25%
1994-02-25 0 1.600 1.560 1.620 1.560 1.600 172,000 269,760 1.5684 0.372 0.362 0.376 0.362 0.372 740,435 0.3643 0.00%
1994-02-24 0 1.600 1.590 1.620 1.600 1.610 410,000 657,200 1.6029 0.372 0.369 0.376 0.372 0.374 1,764,991 0.3724 -1.84%
1994-02-23 0 1.630 1.620 1.660 1.630 1.650 140,000 228,600 1.6329 0.379 0.376 0.386 0.379 0.383 602,680 0.3793 -1.21%
1994-02-22 0 1.650 1.650 1.700 1.650 1.690 170,000 283,300 1.6665 0.383 0.383 0.395 0.383 0.393 731,825 0.3871 -4.62%
1994-02-21 0 1.730 1.720 1.730 1.720 1.730 220,000 378,600 1.7209 0.402 0.400 0.402 0.400 0.402 947,068 0.3998 -1.70%
1994-02-18 0 1.760 1.760 1.780 1.730 1.760 216,800 377,800 1.7426 0.409 0.409 0.413 0.402 0.409 933,293 0.4048 0.57%
1994-02-17 0 1.750 1.750 1.760 1.750 1.770 216,000 379,900 1.7588 0.407 0.407 0.409 0.407 0.411 929,849 0.4086 -0.57%
1994-02-16 0 1.760 1.700 1.800 1.760 1.780 60,000 106,200 1.7700 0.409 0.395 0.418 0.409 0.413 258,291 0.4112 0.00%
1994-02-15 0 1.760 1.760 1.800 1.760 1.800 120,000 214,400 1.7867 0.409 0.409 0.418 0.409 0.418 516,583 0.4150 -2.22%
1994-02-14 0 1.800 1.770 1.790 - - 40,000 70,800 1.7700 0.418 0.411 0.416 - - 172,194 0.4112 0.00%
1994-02-09 0 1.800 1.780 1.800 1.760 1.800 50,000 88,800 1.7760 0.418 0.413 0.418 0.409 0.418 215,243 0.4126 2.86%
1994-02-08 0 1.750 1.750 1.820 1.750 1.750 20,000 35,000 1.7500 0.407 0.407 0.423 0.407 0.407 86,097 0.4065 -4.37%
1994-02-07 0 1.830 1.800 1.830 1.850 1.850 20,000 37,000 1.8500 0.425 0.418 0.425 0.430 0.430 86,097 0.4297 -1.08%
1994-02-04 0 1.850 1.850 1.860 1.840 1.920 660,000 1,232,900 1.8680 0.430 0.430 0.432 0.427 0.446 2,841,204 0.4339 -2.63%
1994-02-03 0 1.900 1.880 1.900 1.900 1.960 414,000 801,500 1.9360 0.441 0.437 0.441 0.441 0.455 1,782,210 0.4497 -2.06%
1994-02-02 0 1.940 1.930 1.970 1.940 1.980 1,438,000 2,804,020 1.9499 0.451 0.448 0.458 0.451 0.460 6,190,381 0.4530 0.00%
1994-02-01 0 1.940 1.930 1.970 1.870 1.960 1,692,000 3,255,960 1.9243 0.451 0.448 0.458 0.434 0.455 7,283,814 0.4470 3.19%
1994-01-31 0 1.880 1.870 1.900 1.800 1.880 350,000 650,100 1.8574 0.437 0.434 0.441 0.418 0.437 1,506,699 0.4315 4.44%
1994-01-28 0 1.800 1.800 1.820 1.760 1.800 710,000 1,260,580 1.7755 0.418 0.418 0.423 0.409 0.418 3,056,447 0.4124 1.12%
1994-01-27 0 1.780 1.780 - 1.760 1.800 700,000 1,251,700 1.7881 0.413 0.413 - 0.409 0.418 3,013,398 0.4154 -2.20%
1994-01-26 0 1.820 1.820 1.860 1.810 1.870 140,000 256,900 1.8350 0.423 0.423 0.432 0.420 0.434 602,680 0.4263 -1.62%
1994-01-25 0 1.850 1.850 1.870 1.850 1.890 738,000 1,382,600 1.8734 0.430 0.430 0.434 0.430 0.439 3,176,983 0.4352 -2.12%
1994-01-24 0 1.890 1.880 1.900 1.870 1.900 968,000 1,821,360 1.8816 0.439 0.437 0.441 0.434 0.441 4,167,100 0.4371 -0.53%
1994-01-21 0 1.900 1.900 1.940 1.890 1.940 440,000 836,160 1.9004 0.441 0.441 0.451 0.439 0.451 1,894,136 0.4414 -2.06%
1994-01-20 0 1.940 1.910 1.950 1.890 1.980 2,098,000 4,046,760 1.9289 0.451 0.444 0.453 0.439 0.460 9,031,586 0.4481 2.11%
1994-01-19 0 1.900 1.890 1.900 1.880 1.930 2,250,000 4,272,800 1.8990 0.441 0.439 0.441 0.437 0.448 9,685,924 0.4411 0.00%
1994-01-18 0 1.900 1.870 1.900 1.850 1.950 1,050,500 1,989,535 1.8939 0.441 0.434 0.441 0.430 0.453 4,522,250 0.4399 2.70%
1994-01-17 0 1.850 1.850 1.880 1.840 1.900 733,500 1,372,580 1.8713 0.430 0.430 0.437 0.427 0.441 3,157,611 0.4347 -2.63%
1994-01-14 0 1.900 1.890 1.920 1.890 1.910 1,390,000 2,646,120 1.9037 0.441 0.439 0.446 0.439 0.444 5,983,748 0.4422 -0.52%
1994-01-13 0 1.910 1.890 1.920 1.890 1.980 1,300,000 2,507,200 1.9286 0.444 0.439 0.446 0.439 0.460 5,596,311 0.4480 -3.05%
1994-01-12 0 1.970 1.950 1.980 1.950 2.000 540,000 1,071,000 1.9833 0.458 0.453 0.460 0.453 0.465 2,324,622 0.4607 -1.50%
1994-01-11 0 2.000 1.980 2.000 1.960 2.000 1,934,000 3,855,340 1.9935 0.465 0.460 0.465 0.455 0.465 8,325,589 0.4631 0.50%
1994-01-10 0 1.990 1.990 2.000 1.990 2.025 1,484,000 2,967,030 1.9993 0.462 0.462 0.465 0.462 0.470 6,388,405 0.4644 0.51%
1994-01-07 0 1.980 1.970 1.980 1.970 2.025 1,182,000 2,356,350 1.9935 0.460 0.458 0.460 0.458 0.470 5,088,338 0.4631 -2.22%
1994-01-06 0 2.025 2.000 2.025 2.000 2.200 4,704,000 9,745,600 2.0718 0.470 0.465 0.470 0.465 0.511 20,250,037 0.4813 0.00%
1994-01-05 0 2.025 2.025 2.050 2.000 2.075 1,644,000 3,336,200 2.0293 0.470 0.470 0.476 0.465 0.482 7,077,181 0.4714 -1.22%
1994-01-04 0 2.050 2.050 2.075 2.050 2.100 720,000 1,488,000 2.0667 0.476 0.476 0.482 0.476 0.488 3,099,496 0.4801 -1.20%
1994-01-03 0 2.075 2.075 2.100 2.050 2.175 842,000 1,755,300 2.0847 0.482 0.482 0.488 0.476 0.505 3,624,688 0.4843

Copyright & disclaimer, Privacy policy

Back to top