New City Development Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00456  1993-07-14    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-26 0 0.450 0.405 0.540 0.450 0.450 24,000 10,800 0.4500 0.450 0.405 0.540 0.450 0.450 24,000 0.4500 0.00%
2026-02-25 0 0.450 0.405 0.600 - - 0 0 - 0.450 0.405 0.600 - - 0 - 0.00%
2026-02-24 0 0.450 0.405 0.680 - - 0 0 - 0.450 0.405 0.680 - - 0 - 0.00%
2026-02-23 0 0.450 0.415 0.450 - - 0 0 - 0.450 0.415 0.450 - - 0 - -1.10%
2026-02-20 0 0.455 0.405 0.540 - - 0 0 - 0.455 0.405 0.540 - - 0 - 0.00%
2026-02-16 0 0.455 0.405 0.540 - - 0 0 - 0.455 0.405 0.540 - - 0 - 0.00%
2026-02-13 0 0.455 0.405 0.490 - - 0 0 - 0.455 0.405 0.490 - - 0 - 0.00%
2026-02-12 0 0.455 0.405 0.470 - - 0 0 - 0.455 0.405 0.470 - - 0 - 0.00%
2026-02-11 0 0.455 0.405 0.455 - - 0 0 - 0.455 0.405 0.455 - - 0 - 0.00%
2026-02-10 0 0.455 0.455 0.470 - - 0 0 - 0.455 0.455 0.470 - - 0 - 2.25%
2026-02-09 0 0.445 0.410 - - - 0 0 - 0.445 0.410 - - - 0 - 0.00%
2026-02-06 0 0.445 0.415 0.600 - - 0 0 - 0.445 0.415 0.600 - - 0 - 0.00%
2026-02-05 0 0.445 0.445 0.480 0.440 0.465 26,000 11,900 0.4577 0.445 0.445 0.480 0.440 0.465 26,000 0.4577 -4.30%
2026-02-04 0 0.465 0.400 0.470 0.465 0.475 20,000 9,400 0.4700 0.465 0.400 0.470 0.465 0.475 20,000 0.4700 0.00%
2026-02-03 0 0.465 0.400 0.470 0.465 0.465 22,000 10,230 0.4650 0.465 0.400 0.470 0.465 0.465 22,000 0.4650 -1.06%
2026-02-02 0 0.470 0.440 0.470 - - 0 0 - 0.470 0.440 0.470 - - 0 - -3.09%
2026-01-30 0 0.485 0.405 0.485 - - 0 0 - 0.485 0.405 0.485 - - 0 - 0.00%
2026-01-29 0 0.485 0.415 0.485 0.475 0.485 42,000 20,170 0.4802 0.485 0.415 0.485 0.475 0.485 42,000 0.4802 3.19%
2026-01-28 0 0.470 0.430 0.475 - - 400 172 0.4300 0.470 0.430 0.475 - - 400 0.4300 0.00%
2026-01-27 0 0.470 0.430 0.470 - - 0 0 - 0.470 0.430 0.470 - - 0 - -1.05%
2026-01-26 0 0.475 0.440 0.475 - - 0 0 - 0.475 0.440 0.475 - - 0 - -1.04%
2026-01-23 0 0.480 0.490 0.520 0.480 0.480 4,000 1,930 0.4825 0.480 0.490 0.520 0.480 0.480 4,000 0.4825 0.00%
2026-01-22 0 0.480 0.445 0.480 - - 0 0 - 0.480 0.445 0.480 - - 0 - 0.00%
2026-01-21 0 0.480 0.405 0.540 - - 0 0 - 0.480 0.405 0.540 - - 0 - 0.00%
2026-01-20 0 0.480 0.420 0.485 - - 0 0 - 0.480 0.420 0.485 - - 0 - 0.00%
2026-01-19 0 0.480 0.435 0.480 0.475 0.490 68,000 32,850 0.4831 0.480 0.435 0.480 0.475 0.490 68,000 0.4831 0.00%
2026-01-16 0 0.480 0.420 0.485 - - 2,000 990 0.4950 0.480 0.420 0.485 - - 2,000 0.4950 0.00%
2026-01-15 0 0.480 0.450 0.480 - - 0 0 - 0.480 0.450 0.480 - - 0 - -2.04%
2026-01-14 0 0.490 0.490 0.500 0.435 0.435 4,000 1,870 0.4675 0.490 0.490 0.500 0.435 0.435 4,000 0.4675 -2.00%
2026-01-13 0 0.500 0.430 0.500 - - 4,000 2,000 0.5000 0.500 0.430 0.500 - - 4,000 0.5000 0.00%
2026-01-12 0 0.500 0.430 0.560 - - 4,000 2,240 0.5600 0.500 0.430 0.560 - - 4,000 0.5600 0.00%
2026-01-09 0 0.500 0.465 0.500 0.530 0.560 99,200 54,952 0.5540 0.500 0.465 0.500 0.530 0.560 99,200 0.5540 -10.71%
2026-01-08 0 0.560 0.465 0.560 0.540 0.570 164,000 89,900 0.5482 0.560 0.465 0.560 0.540 0.570 164,000 0.5482 9.80%
2026-01-07 0 0.510 0.465 0.550 - - 0 0 - 0.510 0.465 0.550 - - 0 - 0.00%
2026-01-06 0 0.510 0.400 0.510 0.530 0.530 2,015 1,065 0.5285 0.510 0.400 0.510 0.530 0.530 2,015 0.5285 3.03%
2026-01-05 0 0.495 0.420 0.495 0.495 0.495 2,000 990 0.4950 0.495 0.420 0.495 0.495 0.495 2,000 0.4950 13.79%
2026-01-02 0 0.435 0.400 0.500 - - 0 0 - 0.435 0.400 0.500 - - 0 - 0.00%
2025-12-31 0 0.435 0.410 0.500 - - 0 0 - 0.435 0.410 0.500 - - 0 - 0.00%
2025-12-30 0 0.435 0.400 0.495 0.435 0.435 2,200 946 0.4300 0.435 0.400 0.495 0.435 0.435 2,200 0.4300 1.16%
2025-12-29 0 0.430 0.400 0.440 0.430 0.440 53,200 23,562 0.4429 0.430 0.400 0.440 0.430 0.440 53,200 0.4429 -3.37%
2025-12-24 0 0.445 0.445 - - - 0 0 - 0.445 0.445 - - - 0 - 0.00%
2025-12-23 0 0.445 0.445 0.500 0.445 0.445 2,000 890 0.4450 0.445 0.445 0.500 0.445 0.445 2,000 0.4450 5.95%
2025-12-22 0 0.420 0.400 0.460 0.420 0.420 56,000 23,700 0.4232 0.420 0.400 0.460 0.420 0.420 56,000 0.4232 -3.45%
2025-12-19 0 0.435 0.405 - 0.435 0.435 16,000 6,960 0.4350 0.435 0.405 - 0.435 0.435 16,000 0.4350 0.00%
2025-12-18 0 0.435 0.420 0.520 - - 0 0 - 0.435 0.420 0.520 - - 0 - 0.00%
2025-12-17 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2025-12-16 0 0.435 0.410 - - - 0 0 - 0.435 0.410 - - - 0 - 0.00%
2025-12-15 0 0.435 0.435 0.500 - - 0 0 - 0.435 0.435 0.500 - - 0 - 0.00%
2025-12-12 0 0.435 0.410 - - - 0 0 - 0.435 0.410 - - - 0 - 0.00%
2025-12-11 0 0.435 0.410 - - - 0 0 - 0.435 0.410 - - - 0 - 0.00%
2025-12-10 0 0.435 0.435 0.475 - - 0 0 - 0.435 0.435 0.475 - - 0 - 0.00%
2025-12-09 0 0.435 0.415 0.460 0.435 0.440 78,400 34,388 0.4386 0.435 0.415 0.460 0.435 0.440 78,400 0.4386 0.00%
2025-12-08 0 0.435 0.435 0.490 0.400 0.460 164,000 69,620 0.4245 0.435 0.435 0.490 0.400 0.460 164,000 0.4245 -1.14%
2025-12-05 0 0.440 0.430 0.440 0.430 0.460 100,000 44,450 0.4445 0.440 0.430 0.440 0.430 0.460 100,000 0.4445 -5.38%
2025-12-04 0 0.465 0.440 0.485 0.440 0.465 68,000 30,940 0.4550 0.465 0.440 0.485 0.440 0.465 68,000 0.4550 -4.12%
2025-12-03 0 0.485 0.440 0.500 - - 0 0 - 0.485 0.440 0.500 - - 0 - 0.00%
2025-12-02 0 0.485 0.440 0.500 - - 0 0 - 0.485 0.440 0.500 - - 0 - 0.00%
2025-12-01 0 0.485 0.435 0.500 0.435 0.485 12,000 5,360 0.4467 0.485 0.435 0.500 0.435 0.485 12,000 0.4467 -2.02%
2025-11-28 0 0.495 0.435 0.500 - - 0 0 - 0.495 0.435 0.500 - - 0 - 0.00%
2025-11-27 0 0.495 0.435 0.500 - - 0 0 - 0.495 0.435 0.500 - - 0 - 0.00%
2025-11-26 0 0.495 0.435 0.500 - - 0 0 - 0.495 0.435 0.500 - - 0 - 0.00%
2025-11-25 0 0.495 0.435 0.500 - - 0 0 - 0.495 0.435 0.500 - - 0 - 0.00%
2025-11-24 0 0.495 0.435 0.500 0.495 0.495 8,000 3,970 0.4963 0.495 0.435 0.500 0.495 0.495 8,000 0.4963 7.61%
2025-11-21 0 0.460 0.460 0.500 0.460 0.465 14,000 6,460 0.4614 0.460 0.460 0.500 0.460 0.465 14,000 0.4614 -8.00%
2025-11-20 0 0.500 0.465 0.520 0.460 0.500 42,000 19,940 0.4748 0.500 0.465 0.520 0.460 0.500 42,000 0.4748 4.17%
2025-11-19 0 0.480 0.470 0.560 0.480 0.485 22,000 10,630 0.4832 0.480 0.470 0.560 0.480 0.485 22,000 0.4832 -4.00%
2025-11-18 0 0.500 0.425 0.580 0.500 0.500 4,000 2,000 0.5000 0.500 0.425 0.580 0.500 0.500 4,000 0.5000 0.00%
2025-11-17 0 0.500 0.430 0.580 0.495 0.500 26,000 12,970 0.4988 0.500 0.430 0.580 0.495 0.500 26,000 0.4988 0.00%
2025-11-14 0 0.500 0.485 0.550 0.500 0.520 26,000 13,260 0.5100 0.500 0.485 0.550 0.500 0.520 26,000 0.5100 -3.85%
2025-11-13 0 0.520 0.500 0.590 - - 7 3 0.4286 0.520 0.500 0.590 - - 7 0.4286 0.00%
2025-11-12 0 0.520 0.500 0.580 - - 0 0 - 0.520 0.500 0.580 - - 0 - 0.00%
2025-11-11 0 0.520 0.500 0.590 - - 0 0 - 0.520 0.500 0.590 - - 0 - 0.00%
2025-11-10 0 0.520 0.520 0.600 0.520 0.520 18,000 9,360 0.5200 0.520 0.520 0.600 0.520 0.520 18,000 0.5200 0.00%
2025-11-07 0 0.520 0.510 0.590 - - 0 0 - 0.520 0.510 0.590 - - 0 - 0.00%
2025-11-06 0 0.520 0.520 0.660 0.520 0.520 1,376,062 715,551 0.5200 0.520 0.520 0.660 0.520 0.520 1,376,062 0.5200 0.00%
2025-11-05 0 0.520 0.500 0.550 - - 0 0 - 0.520 0.500 0.550 - - 0 - 0.00%
2025-11-04 0 0.520 0.520 0.590 - - 0 0 - 0.520 0.520 0.590 - - 0 - 0.00%
2025-11-03 0 0.520 0.520 0.600 0.510 0.520 30,000 15,480 0.5160 0.520 0.520 0.600 0.510 0.520 30,000 0.5160 -13.33%
2025-10-31 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-10-30 0 0.600 0.500 0.620 0.600 0.600 40,000 24,000 0.6000 0.600 0.500 0.620 0.600 0.600 40,000 0.6000 5.26%
2025-10-28 0 0.570 0.520 0.590 - - 0 0 - 0.570 0.520 0.590 - - 0 - 0.00%
2025-10-27 0 0.570 0.510 0.610 - - 2,000 1,160 0.5800 0.570 0.510 0.610 - - 2,000 0.5800 0.00%
2025-10-24 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2025-10-23 0 0.570 0.520 0.580 - - 0 0 - 0.570 0.520 0.580 - - 0 - 0.00%
2025-10-22 0 0.570 0.530 0.580 - - 0 0 - 0.570 0.530 0.580 - - 0 - 0.00%
2025-10-21 0 0.570 0.550 0.570 0.550 0.570 56,000 31,460 0.5618 0.570 0.550 0.570 0.550 0.570 56,000 0.5618 3.64%
2025-10-20 0 0.550 0.510 0.560 0.510 0.560 42,000 22,480 0.5352 0.550 0.510 0.560 0.510 0.560 42,000 0.5352 3.77%
2025-10-17 0 0.530 0.510 0.530 0.530 0.540 46,000 24,680 0.5365 0.530 0.510 0.530 0.530 0.540 46,000 0.5365 0.00%
2025-10-16 0 0.530 0.530 0.580 0.530 0.550 30,000 16,420 0.5473 0.530 0.530 0.580 0.530 0.550 30,000 0.5473 -11.67%
2025-10-15 0 0.600 0.530 0.600 0.500 0.650 630,000 392,520 0.6230 0.600 0.530 0.600 0.500 0.650 630,000 0.6230 3.45%
2025-10-14 0 0.580 0.500 0.580 0.580 0.580 22,000 12,760 0.5800 0.580 0.500 0.580 0.580 0.580 22,000 0.5800 1.75%
2025-10-13 0 0.570 0.500 0.580 - - 20,000 11,600 0.5800 0.570 0.500 0.580 - - 20,000 0.5800 0.00%
2025-10-10 0 0.570 0.450 0.570 0.570 0.570 2,000 1,140 0.5700 0.570 0.450 0.570 0.570 0.570 2,000 0.5700 1.79%
2025-10-09 0 0.560 0.460 0.570 - - 8,008 4,484 0.5599 0.560 0.460 0.570 - - 8,008 0.5599 0.00%
2025-10-08 0 0.560 0.260 0.570 0.560 0.560 38,000 21,360 0.5621 0.560 0.260 0.570 0.560 0.560 38,000 0.5621 -1.75%
2025-10-06 0 0.570 0.310 0.580 - - 0 0 - 0.570 0.310 0.580 - - 0 - 0.00%
2025-10-03 0 0.570 0.500 0.570 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2025-10-02 0 0.570 0.510 0.570 - - 0 0 - 0.570 0.510 0.570 - - 0 - 0.00%
2025-09-30 0 0.570 0.510 0.600 - - 0 0 - 0.570 0.510 0.600 - - 0 - 0.00%
2025-09-29 0 0.570 0.570 0.590 0.570 0.570 50,000 28,500 0.5700 0.570 0.570 0.590 0.570 0.570 50,000 0.5700 0.00%
2025-09-26 0 0.570 0.570 0.590 0.510 0.600 184,000 106,520 0.5789 0.570 0.570 0.590 0.510 0.600 184,000 0.5789 14.00%
2025-09-25 0 0.500 0.435 0.510 - - 0 0 - 0.500 0.435 0.510 - - 0 - 0.00%
2025-09-24 0 0.500 0.500 0.510 0.500 0.500 58,000 29,000 0.5000 0.500 0.500 0.510 0.500 0.500 58,000 0.5000 0.00%
2025-09-23 0 0.500 0.500 0.590 0.500 0.500 14,000 7,000 0.5000 0.500 0.500 0.590 0.500 0.500 14,000 0.5000 -10.71%
2025-09-22 0 0.560 0.430 0.560 0.580 0.580 14,000 8,120 0.5800 0.560 0.430 0.560 0.580 0.580 14,000 0.5800 9.80%
2025-09-19 0 0.510 0.430 0.510 - - 0 0 - 0.510 0.430 0.510 - - 0 - 0.00%
2025-09-18 0 0.510 0.435 0.550 - - 0 0 - 0.510 0.435 0.550 - - 0 - 0.00%
2025-09-17 0 0.510 0.435 0.550 - - 0 0 - 0.510 0.435 0.550 - - 0 - 0.00%
2025-09-16 0 0.510 0.430 0.590 - - 0 0 - 0.510 0.430 0.590 - - 0 - 0.00%
2025-09-15 0 0.510 0.440 0.590 - - 0 0 - 0.510 0.440 0.590 - - 0 - 0.00%
2025-09-12 0 0.510 0.425 0.510 - - 0 0 - 0.510 0.425 0.510 - - 0 - 0.00%
2025-09-11 0 0.510 0.440 0.570 - - 0 0 - 0.510 0.440 0.570 - - 0 - 0.00%
2025-09-10 0 0.510 0.520 0.560 0.435 0.435 30,000 13,050 0.4350 0.510 0.520 0.560 0.435 0.435 30,000 0.4350 2.00%
2025-09-09 0 0.500 0.450 0.570 - - 0 0 - 0.500 0.450 0.570 - - 0 - 0.00%
2025-09-08 0 0.500 0.460 0.570 - - 0 0 - 0.500 0.460 0.570 - - 0 - 0.00%
2025-09-05 0 0.500 0.460 0.570 - - 0 0 - 0.500 0.460 0.570 - - 0 - 0.00%
2025-09-04 0 0.500 0.445 0.570 - - 0 0 - 0.500 0.445 0.570 - - 0 - 0.00%
2025-09-03 0 0.500 0.500 0.560 0.500 0.500 34,000 17,000 0.5000 0.500 0.500 0.560 0.500 0.500 34,000 0.5000 0.00%
2025-09-02 0 0.500 0.500 0.570 0.500 0.570 52,000 26,240 0.5046 0.500 0.500 0.570 0.500 0.570 52,000 0.5046 -13.79%
2025-09-01 0 0.580 0.470 0.580 0.560 0.580 162,000 92,060 0.5683 0.580 0.470 0.580 0.560 0.580 162,000 0.5683 7.41%
2025-08-29 0 0.540 0.465 0.560 0.540 0.540 60,000 32,400 0.5400 0.540 0.465 0.560 0.540 0.540 60,000 0.5400 0.00%
2025-08-28 0 0.540 0.510 0.540 0.460 0.570 1,134,000 635,190 0.5601 0.540 0.510 0.540 0.460 0.570 1,134,000 0.5601 -1.82%
2025-08-27 0 0.550 0.425 0.550 0.410 0.550 1,000,000 500,800 0.5008 0.550 0.425 0.550 0.410 0.550 1,000,000 0.5008 26.44%
2025-08-26 0 0.435 0.420 0.465 - - 0 0 - 0.435 0.420 0.465 - - 0 - 0.00%
2025-08-25 0 0.435 0.420 0.480 - - 0 0 - 0.435 0.420 0.480 - - 0 - 0.00%
2025-08-22 0 0.435 0.435 0.495 0.420 0.430 38,000 16,250 0.4276 0.435 0.435 0.495 0.420 0.430 38,000 0.4276 -3.33%
2025-08-21 0 0.450 0.430 0.510 0.445 0.450 190,000 85,450 0.4497 0.450 0.430 0.510 0.445 0.450 190,000 0.4497 -2.17%
2025-08-20 0 0.460 0.450 0.460 0.460 0.460 4,000 1,840 0.4600 0.460 0.450 0.460 0.460 0.460 4,000 0.4600 2.22%
2025-08-19 0 0.450 0.425 0.480 - - 0 0 - 0.450 0.425 0.480 - - 0 - 0.00%
2025-08-18 0 0.450 0.450 0.490 - - 0 0 - 0.450 0.450 0.490 - - 0 - 3.45%
2025-08-15 0 0.435 0.425 0.490 - - 0 0 - 0.435 0.425 0.490 - - 0 - 0.00%
2025-08-14 0 0.435 0.425 0.490 - - 0 0 - 0.435 0.425 0.490 - - 0 - 0.00%
2025-08-13 0 0.435 0.435 0.490 - - 0 0 - 0.435 0.435 0.490 - - 0 - 1.16%
2025-08-12 0 0.430 0.430 0.490 - - 0 0 - 0.430 0.430 0.490 - - 0 - 0.00%
2025-08-11 0 0.430 0.430 0.480 0.430 0.430 30,000 12,900 0.4300 0.430 0.430 0.480 0.430 0.430 30,000 0.4300 -8.51%
2025-08-08 0 0.470 0.425 0.480 - - 0 0 - 0.470 0.425 0.480 - - 0 - 0.00%
2025-08-07 0 0.470 0.425 0.475 - - 0 0 - 0.470 0.425 0.475 - - 0 - 0.00%
2025-08-06 0 0.470 0.425 0.490 0.470 0.470 10,000 4,700 0.4700 0.470 0.425 0.490 0.470 0.470 10,000 0.4700 -1.05%
2025-08-05 0 0.475 0.425 0.475 0.475 0.480 42,000 20,150 0.4798 0.475 0.425 0.475 0.475 0.480 42,000 0.4798 -1.04%
2025-08-04 0 0.480 0.425 0.480 - - 0 0 - 0.480 0.425 0.480 - - 0 - 0.00%
2025-08-01 0 0.480 0.480 0.490 0.480 0.485 24,000 11,550 0.4813 0.480 0.480 0.490 0.480 0.485 24,000 0.4813 -11.11%
2025-07-31 0 0.540 0.425 0.540 0.540 0.570 36,000 20,360 0.5656 0.540 0.425 0.540 0.540 0.570 36,000 0.5656 22.73%
2025-07-30 0 0.440 0.435 0.550 0.440 0.480 20,000 9,200 0.4600 0.440 0.435 0.550 0.440 0.480 20,000 0.4600 4.76%
2025-07-29 0 0.420 0.420 0.480 0.420 0.480 4,207 1,897 0.4509 0.420 0.420 0.480 0.420 0.480 4,207 0.4509 -13.40%
2025-07-28 0 0.485 0.480 0.490 0.485 0.485 10,000 4,850 0.4850 0.485 0.480 0.490 0.485 0.485 10,000 0.4850 1.04%
2025-07-25 0 0.480 0.480 0.490 - - 0 0 - 0.480 0.480 0.490 - - 0 - 0.00%
2025-07-24 0 0.480 0.480 0.490 0.480 0.480 68,000 32,640 0.4800 0.480 0.480 0.490 0.480 0.480 68,000 0.4800 -1.03%
2025-07-23 0 0.485 0.450 0.490 - - 0 0 - 0.485 0.450 0.490 - - 0 - 0.00%
2025-07-22 0 0.485 0.410 0.490 - - 0 0 - 0.485 0.410 0.490 - - 0 - 0.00%
2025-07-21 0 0.485 0.410 0.490 - - 0 0 - 0.485 0.410 0.490 - - 0 - 0.00%
2025-07-18 0 0.485 0.410 0.485 - - 0 0 - 0.485 0.410 0.485 - - 0 - -3.00%
2025-07-17 0 0.500 0.475 0.500 - - 0 0 - 0.500 0.475 0.500 - - 0 - 0.00%
2025-07-16 0 0.500 0.475 0.500 0.580 0.580 2,800 1,524 0.5443 0.500 0.475 0.500 0.580 0.580 2,800 0.5443 12.36%
2025-07-15 0 0.445 0.415 0.600 0.410 0.445 80,000 35,320 0.4415 0.445 0.415 0.600 0.410 0.445 80,000 0.4415 8.54%
2025-07-14 0 0.410 0.405 - 0.410 0.410 30,000 12,300 0.4100 0.410 0.405 - 0.410 0.410 30,000 0.4100 -2.38%
2025-07-11 0 0.420 0.405 0.580 0.420 0.420 2,000 840 0.4200 0.420 0.405 0.580 0.420 0.420 2,000 0.4200 0.00%
2025-07-10 0 0.420 0.405 - - - 0 0 - 0.420 0.405 - - - 0 - 0.00%
2025-07-09 0 0.420 0.405 0.570 - - 0 0 - 0.420 0.405 0.570 - - 0 - 0.00%
2025-07-08 0 0.420 0.405 0.580 - - 50,000 21,000 0.4200 0.420 0.405 0.580 - - 50,000 0.4200 0.00%
2025-07-07 0 0.420 0.405 0.580 - - 0 0 - 0.420 0.405 0.580 - - 0 - 0.00%
2025-07-04 0 0.420 0.405 - - - 0 0 - 0.420 0.405 - - - 0 - 0.00%
2025-07-03 0 0.420 0.405 0.580 - - 0 0 - 0.420 0.405 0.580 - - 0 - 0.00%
2025-07-02 0 0.420 0.405 0.600 - - 0 0 - 0.420 0.405 0.600 - - 0 - 0.00%
2025-06-30 0 0.420 0.405 - - - 0 0 - 0.420 0.405 - - - 0 - 0.00%
2025-06-27 0 0.420 0.405 0.600 - - 0 0 - 0.420 0.405 0.600 - - 0 - 0.00%
2025-06-26 0 0.420 0.430 - 0.420 0.425 4,000 1,690 0.4225 0.420 0.430 - 0.420 0.425 4,000 0.4225 -1.18%
2025-06-25 0 0.425 0.410 0.470 - - 0 0 - 0.425 0.410 0.470 - - 0 - 0.00%
2025-06-24 0 0.425 0.405 - - - 0 0 - 0.425 0.405 - - - 0 - 0.00%
2025-06-23 0 0.425 0.410 - - - 0 0 - 0.425 0.410 - - - 0 - 0.00%
2025-06-20 0 0.425 0.405 - - - 0 0 - 0.425 0.405 - - - 0 - 0.00%
2025-06-19 0 0.425 0.420 0.600 0.425 0.430 26,000 11,110 0.4273 0.425 0.420 0.600 0.425 0.430 26,000 0.4273 -8.60%
2025-06-18 0 0.465 0.405 0.600 - - 0 0 - 0.465 0.405 0.600 - - 0 - 0.00%
2025-06-17 0 0.465 0.410 0.550 - - 0 0 - 0.465 0.410 0.550 - - 0 - 0.00%
2025-06-16 0 0.465 0.415 0.500 - - 0 0 - 0.465 0.415 0.500 - - 0 - 0.00%
2025-06-13 0 0.465 0.425 0.550 - - 0 0 - 0.465 0.425 0.550 - - 0 - 0.00%
2025-06-12 0 0.465 0.465 0.520 0.465 0.480 32,000 15,240 0.4763 0.465 0.465 0.520 0.465 0.480 32,000 0.4763 -12.26%
2025-06-11 0 0.530 0.415 0.530 - - 0 0 - 0.530 0.415 0.530 - - 0 - -1.85%
2025-06-10 0 0.540 0.420 0.540 - - 0 0 - 0.540 0.420 0.540 - - 0 - -1.82%
2025-06-09 0 0.550 0.500 0.550 0.460 0.590 76,000 38,120 0.5016 0.550 0.500 0.550 0.460 0.590 76,000 0.5016 10.00%
2025-06-06 0 0.500 0.425 0.500 - - 0 0 - 0.500 0.425 0.500 - - 0 - -9.09%
2025-06-05 0 0.550 0.405 0.550 - - 0 0 - 0.550 0.405 0.550 - - 0 - 0.00%
2025-06-04 0 0.550 0.430 0.550 0.550 0.550 2,058 1,126 0.5471 0.550 0.430 0.550 0.550 0.550 2,058 0.5471 10.00%
2025-06-03 0 0.500 0.415 0.500 0.500 0.500 200,000 100,000 0.5000 0.500 0.415 0.500 0.500 0.500 200,000 0.5000 0.00%
2025-06-02 0 0.500 0.405 0.530 0.495 0.500 80,400 39,960 0.4970 0.500 0.405 0.530 0.495 0.500 80,400 0.4970 3.09%
2025-05-30 0 0.485 0.405 0.490 - - 150 57 0.3800 0.485 0.405 0.490 - - 150 0.3800 0.00%
2025-05-29 0 0.485 0.405 0.490 - - 0 0 - 0.485 0.405 0.490 - - 0 - 0.00%
2025-05-28 0 0.485 0.405 0.490 - - 0 0 - 0.485 0.405 0.490 - - 0 - 0.00%
2025-05-27 0 0.485 0.405 0.485 - - 0 0 - 0.485 0.405 0.485 - - 0 - -1.02%
2025-05-26 0 0.490 0.405 0.490 0.495 0.495 30,000 14,850 0.4950 0.490 0.405 0.490 0.495 0.495 30,000 0.4950 2.08%
2025-05-23 0 0.480 0.400 0.490 - - 0 0 - 0.480 0.400 0.490 - - 0 - 0.00%
2025-05-22 0 0.480 0.400 0.480 - - 0 0 - 0.480 0.400 0.480 - - 0 - -2.04%
2025-05-21 0 0.490 0.400 0.490 - - 0 0 - 0.490 0.400 0.490 - - 0 - 0.00%
2025-05-20 0 0.490 0.400 0.490 0.400 0.490 24,007 9,872 0.4112 0.490 0.400 0.490 0.400 0.490 24,007 0.4112 10.11%
2025-05-19 0 0.445 0.400 0.445 - - 1,200 432 0.3600 0.445 0.400 0.445 - - 1,200 0.3600 0.00%
2025-05-16 0 0.445 0.385 0.445 - - 0 0 - 0.445 0.385 0.445 - - 0 - 0.00%
2025-05-15 0 0.445 0.385 0.500 - - 0 0 - 0.445 0.385 0.500 - - 0 - 0.00%
2025-05-14 0 0.445 0.385 0.500 - - 0 0 - 0.445 0.385 0.500 - - 0 - 0.00%
2025-05-13 0 0.445 0.360 0.500 - - 0 0 - 0.445 0.360 0.500 - - 0 - 0.00%
2025-05-12 0 0.445 0.360 0.445 - - 0 0 - 0.445 0.360 0.445 - - 0 - 0.00%
2025-05-09 0 0.445 0.375 0.445 0.445 0.445 20,000 8,900 0.4450 0.445 0.375 0.445 0.445 0.445 20,000 0.4450 0.00%
2025-05-08 0 0.445 0.350 0.500 - - 0 0 - 0.445 0.350 0.500 - - 0 - 0.00%
2025-05-07 0 0.445 0.365 0.500 - - 0 0 - 0.445 0.365 0.500 - - 0 - 0.00%
2025-05-06 0 0.445 0.445 0.500 0.445 0.445 10,000 4,450 0.4450 0.445 0.445 0.500 0.445 0.445 10,000 0.4450 5.95%
2025-05-02 0 0.420 0.420 0.500 - - 0 0 - 0.420 0.420 0.500 - - 0 - 3.70%
2025-04-30 0 0.405 0.405 0.425 0.380 0.385 12,000 4,600 0.3833 0.405 0.405 0.425 0.380 0.385 12,000 0.3833 -15.62%
2025-04-29 0 0.480 0.380 0.500 - - 0 0 - 0.480 0.380 0.500 - - 0 - 0.00%
2025-04-28 0 0.480 0.370 0.480 - - 0 0 - 0.480 0.370 0.480 - - 0 - -2.04%
2025-04-25 0 0.490 0.405 0.490 - - 0 0 - 0.490 0.405 0.490 - - 0 - 0.00%
2025-04-24 0 0.490 0.375 0.500 - - 0 0 - 0.490 0.375 0.500 - - 0 - 0.00%
2025-04-23 0 0.490 0.400 0.490 0.490 0.490 20,000 9,800 0.4900 0.490 0.400 0.490 0.490 0.490 20,000 0.4900 0.00%
2025-04-22 0 0.490 0.435 0.495 0.460 0.490 8,000 3,740 0.4675 0.490 0.435 0.495 0.460 0.490 8,000 0.4675 12.64%
2025-04-17 0 0.435 0.385 0.455 - - 0 0 - 0.435 0.385 0.455 - - 0 - 0.00%
2025-04-16 0 0.435 0.385 0.455 - - 0 0 - 0.435 0.385 0.455 - - 0 - 0.00%
2025-04-15 0 0.435 0.385 0.470 - - 0 0 - 0.435 0.385 0.470 - - 0 - 0.00%
2025-04-14 0 0.435 0.435 0.455 0.435 0.470 150,000 67,310 0.4487 0.435 0.435 0.455 0.435 0.470 150,000 0.4487 -14.71%
2025-04-11 0 0.510 0.430 0.510 - - 0 0 - 0.510 0.430 0.510 - - 0 - 0.00%
2025-04-10 0 0.510 0.440 0.510 - - 0 0 - 0.510 0.440 0.510 - - 0 - -1.92%
2025-04-09 0 0.520 - 0.600 - - 0 0 - 0.520 - 0.600 - - 0 - 0.00%
2025-04-08 0 0.520 0.400 0.520 0.490 0.530 60,000 30,820 0.5137 0.520 0.400 0.520 0.490 0.530 60,000 0.5137 6.12%
2025-04-07 0 0.490 0.300 0.490 - - 0 0 - 0.490 0.300 0.490 - - 0 - -1.01%
2025-04-03 0 0.495 0.350 0.495 - - 0 0 - 0.495 0.350 0.495 - - 0 - 0.00%
2025-04-02 0 0.495 0.405 0.495 - - 0 0 - 0.495 0.405 0.495 - - 0 - -1.00%
2025-04-01 0 0.500 0.365 0.500 - - 0 0 - 0.500 0.365 0.500 - - 0 - 0.00%
2025-03-31 0 0.500 0.365 0.500 - - 0 0 - 0.500 0.365 0.500 - - 0 - 0.00%
2025-03-28 0 0.500 0.400 0.500 - - 0 0 - 0.500 0.400 0.500 - - 0 - 0.00%
2025-03-27 0 0.500 0.380 0.500 - - 0 0 - 0.500 0.380 0.500 - - 0 - 0.00%
2025-03-26 0 0.500 0.450 0.500 0.500 0.510 8,011 4,064 0.5073 0.500 0.450 0.500 0.500 0.510 8,011 0.5073 25.00%
2025-03-25 0 0.400 0.380 0.430 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2025-03-24 0 0.400 0.400 0.460 - - 0 0 - 0.400 0.400 0.460 - - 0 - 0.00%
2025-03-21 0 0.400 0.400 0.450 0.400 0.420 156,000 64,090 0.4108 0.400 0.400 0.450 0.400 0.420 156,000 0.4108 0.00%
2025-03-20 0 0.400 0.400 - 0.400 0.400 28,000 11,200 0.4000 0.400 0.400 - 0.400 0.400 28,000 0.4000 0.00%
2025-03-19 0 0.400 0.400 - - - 0 0 - 0.400 0.400 - - - 0 - 0.00%
2025-03-18 0 0.400 0.400 - 0.400 0.400 2,000 800 0.4000 0.400 0.400 - 0.400 0.400 2,000 0.4000 -1.23%
2025-03-17 0 0.405 0.400 0.530 0.405 0.405 3,590 1,422 0.3961 0.405 0.400 0.530 0.405 0.405 3,590 0.3961 1.25%
2025-03-14 0 0.400 0.400 0.540 - - 0 0 - 0.400 0.400 0.540 - - 0 - 0.00%
2025-03-13 0 0.400 0.400 0.510 - - 0 0 - 0.400 0.400 0.510 - - 0 - 0.00%
2025-03-12 0 0.400 0.400 0.510 0.400 0.410 116,000 47,030 0.4054 0.400 0.400 0.510 0.400 0.410 116,000 0.4054 -9.09%
2025-03-11 0 0.440 0.405 0.440 0.445 0.445 2,000 890 0.4450 0.440 0.405 0.440 0.445 0.445 2,000 0.4450 -2.22%
2025-03-10 0 0.450 0.425 0.540 0.450 0.455 36,000 16,320 0.4533 0.450 0.425 0.540 0.450 0.455 36,000 0.4533 -1.10%
2025-03-07 0 0.455 0.400 0.450 0.405 0.455 34,000 13,870 0.4079 0.455 0.400 0.450 0.405 0.455 34,000 0.4079 1.11%
2025-03-06 0 0.450 0.400 0.500 - - 0 0 - 0.450 0.400 0.500 - - 0 - 0.00%
2025-03-05 0 0.450 0.400 0.530 - - 0 0 - 0.450 0.400 0.530 - - 0 - 0.00%
2025-03-04 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2025-03-03 0 0.450 0.400 0.550 - - 0 0 - 0.450 0.400 0.550 - - 0 - 0.00%
2025-02-28 0 0.450 0.400 0.455 0.450 0.455 34,800 15,660 0.4500 0.450 0.400 0.455 0.450 0.455 34,800 0.4500 -1.10%
2025-02-27 0 0.455 0.455 0.520 - - 0 0 - 0.455 0.455 0.520 - - 0 - 0.00%
2025-02-26 0 0.455 0.455 0.520 0.455 0.540 13,600 7,030 0.5169 0.455 0.455 0.520 0.455 0.540 13,600 0.5169 0.00%
2025-02-25 0 0.455 0.400 0.520 - - 0 0 - 0.455 0.400 0.520 - - 0 - 0.00%
2025-02-24 0 0.455 0.400 0.520 - - 0 0 - 0.455 0.400 0.520 - - 0 - 0.00%
2025-02-21 0 0.455 0.400 0.530 - - 0 0 - 0.455 0.400 0.530 - - 0 - 0.00%
2025-02-20 0 0.455 0.400 0.510 - - 0 0 - 0.455 0.400 0.510 - - 0 - 0.00%
2025-02-19 0 0.455 0.420 0.495 - - 0 0 - 0.455 0.420 0.495 - - 0 - 0.00%
2025-02-18 0 0.455 0.400 0.500 0.455 0.455 4,000 1,820 0.4550 0.455 0.400 0.500 0.455 0.455 4,000 0.4550 -2.15%
2025-02-17 0 0.465 0.450 0.465 0.465 0.465 8,000 3,720 0.4650 0.465 0.450 0.465 0.465 0.465 8,000 0.4650 3.33%
2025-02-14 0 0.450 0.400 0.500 0.450 0.450 242,000 108,900 0.4500 0.450 0.400 0.500 0.450 0.450 242,000 0.4500 0.00%
2025-02-13 0 0.450 0.400 0.530 0.450 0.450 10,000 4,500 0.4500 0.450 0.400 0.530 0.450 0.450 10,000 0.4500 0.00%
2025-02-12 0 0.450 0.400 0.510 - - 0 0 - 0.450 0.400 0.510 - - 0 - 0.00%
2025-02-11 0 0.450 0.400 0.530 0.450 0.450 300,000 135,000 0.4500 0.450 0.400 0.530 0.450 0.450 300,000 0.4500 -10.00%
2025-02-10 0 0.500 0.400 0.550 - - 0 0 - 0.500 0.400 0.550 - - 0 - 0.00%
2025-02-07 0 0.500 0.500 0.540 - - 0 0 - 0.500 0.500 0.540 - - 0 - 6.38%
2025-02-06 0 0.470 0.400 0.510 - - 0 0 - 0.470 0.400 0.510 - - 0 - 0.00%
2025-02-05 0 0.470 0.400 0.600 - - 0 0 - 0.470 0.400 0.600 - - 0 - 0.00%
2025-02-04 0 0.470 0.400 0.650 - - 0 0 - 0.470 0.400 0.650 - - 0 - 0.00%
2025-02-03 0 0.470 0.400 0.600 - - 0 0 - 0.470 0.400 0.600 - - 0 - 0.00%
2025-01-28 0 0.470 0.400 0.540 - - 0 0 - 0.470 0.400 0.540 - - 0 - 0.00%
2025-01-27 0 0.470 0.470 0.530 - - 0 0 - 0.470 0.470 0.530 - - 0 - 0.00%
2025-01-24 0 0.470 0.440 0.530 - - 0 0 - 0.470 0.440 0.530 - - 0 - 0.00%
2025-01-23 0 0.470 0.405 0.480 0.420 0.480 80,000 37,010 0.4626 0.470 0.405 0.480 0.420 0.480 80,000 0.4626 -6.00%
2025-01-22 0 0.500 0.470 0.520 - - 0 0 - 0.500 0.470 0.520 - - 0 - 0.00%
2025-01-21 0 0.500 0.460 0.510 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2025-01-20 0 0.500 0.480 0.500 0.480 0.500 72,001 35,600 0.4944 0.500 0.480 0.500 0.480 0.500 72,001 0.4944 25.00%
2025-01-17 0 0.400 0.400 0.490 - - 0 0 - 0.400 0.400 0.490 - - 0 - 0.00%
2025-01-16 0 0.400 0.380 - - - 0 0 - 0.400 0.380 - - - 0 - 0.00%
2025-01-15 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2025-01-14 0 0.400 0.350 0.490 - - 0 0 - 0.400 0.350 0.490 - - 0 - 0.00%
2025-01-13 0 0.400 0.350 0.510 - - 0 0 - 0.400 0.350 0.510 - - 0 - 0.00%
2025-01-10 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2025-01-09 0 0.400 0.365 0.460 - - 0 0 - 0.400 0.365 0.460 - - 0 - 0.00%
2025-01-08 0 0.400 0.400 0.425 0.400 0.425 94,000 38,170 0.4061 0.400 0.400 0.425 0.400 0.425 94,000 0.4061 -5.88%
2025-01-07 0 0.425 0.420 0.470 0.420 0.500 272,000 122,710 0.4511 0.425 0.420 0.470 0.420 0.500 272,000 0.4511 -18.27%
2025-01-06 0 0.520 0.480 0.520 - - 930 404 0.4344 0.520 0.480 0.520 - - 930 0.4344 -10.34%
2025-01-03 0 0.580 0.455 0.580 - - 0 0 - 0.580 0.455 0.580 - - 0 - -4.92%
2025-01-02 0 0.610 0.450 0.650 - - 0 0 - 0.610 0.450 0.650 - - 0 - 0.00%
2024-12-31 0 0.610 0.450 0.640 - - 0 0 - 0.610 0.450 0.640 - - 0 - 0.00%
2024-12-30 0 0.610 0.500 0.620 0.610 0.630 24,000 14,680 0.6117 0.610 0.500 0.620 0.610 0.630 24,000 0.6117 7.02%
2024-12-27 0 0.570 0.500 0.630 - - 0 0 - 0.570 0.500 0.630 - - 0 - 0.00%
2024-12-24 0 0.570 0.430 0.690 - - 0 0 - 0.570 0.430 0.690 - - 0 - 0.00%
2024-12-23 0 0.570 0.430 0.690 - - 0 0 - 0.570 0.430 0.690 - - 0 - 0.00%
2024-12-20 0 0.570 - 0.690 - - 0 0 - 0.570 - 0.690 - - 0 - 0.00%
2024-12-19 0 0.570 0.450 0.690 - - 0 0 - 0.570 0.450 0.690 - - 0 - 0.00%
2024-12-18 0 0.570 0.435 0.690 - - 0 0 - 0.570 0.435 0.690 - - 0 - 0.00%
2024-12-17 0 0.570 0.430 0.610 - - 1,200 492 0.4100 0.570 0.430 0.610 - - 1,200 0.4100 0.00%
2024-12-16 0 0.570 - 0.690 - - 0 0 - 0.570 - 0.690 - - 0 - 0.00%
2024-12-13 0 0.570 0.420 0.670 - - 0 0 - 0.570 0.420 0.670 - - 0 - 0.00%
2024-12-12 0 0.570 0.420 0.690 - - 0 0 - 0.570 0.420 0.690 - - 0 - 0.00%
2024-12-11 0 0.570 0.450 0.620 - - 0 0 - 0.570 0.450 0.620 - - 0 - 0.00%
2024-12-10 0 0.570 0.470 0.600 0.570 0.570 6,000 3,420 0.5700 0.570 0.470 0.600 0.570 0.570 6,000 0.5700 22.58%
2024-12-09 0 0.465 0.465 0.540 - - 0 0 - 0.465 0.465 0.540 - - 0 - 0.00%
2024-12-06 0 0.465 0.465 0.570 - - 0 0 - 0.465 0.465 0.570 - - 0 - 0.00%
2024-12-05 0 0.465 0.465 0.550 - - 0 0 - 0.465 0.465 0.550 - - 0 - 1.09%
2024-12-04 0 0.460 0.460 0.610 0.455 0.460 122,000 55,710 0.4566 0.460 0.460 0.610 0.455 0.460 122,000 0.4566 -14.81%
2024-12-03 0 0.540 0.460 0.680 - - 0 0 - 0.540 0.460 0.680 - - 0 - 0.00%
2024-12-02 0 0.540 0.460 0.650 - - 0 0 - 0.540 0.460 0.650 - - 0 - 0.00%
2024-11-29 0 0.540 0.460 0.670 - - 0 0 - 0.540 0.460 0.670 - - 0 - 0.00%
2024-11-28 0 0.540 0.530 0.650 0.530 0.540 28,000 14,960 0.5343 0.540 0.530 0.650 0.530 0.540 28,000 0.5343 -6.90%
2024-11-27 0 0.580 0.460 0.580 - - 0 0 - 0.580 0.460 0.580 - - 0 - 0.00%
2024-11-26 0 0.580 0.510 0.580 - - 0 0 - 0.580 0.510 0.580 - - 0 - -1.69%
2024-11-25 0 0.590 0.460 0.590 - - 0 0 - 0.590 0.460 0.590 - - 0 - -1.67%
2024-11-22 0 0.600 0.450 0.600 - - 0 0 - 0.600 0.450 0.600 - - 0 - -1.64%
2024-11-21 0 0.610 0.510 0.610 - - 7 3 0.4286 0.610 0.510 0.610 - - 7 0.4286 -3.17%
2024-11-20 0 0.630 0.510 0.630 - - 0 0 - 0.630 0.510 0.630 - - 0 - -1.56%
2024-11-19 0 0.640 0.530 0.640 0.640 0.640 14,000 8,960 0.6400 0.640 0.530 0.640 0.640 0.640 14,000 0.6400 18.52%
2024-11-18 0 0.540 0.530 0.610 - - 0 0 - 0.540 0.530 0.610 - - 0 - 0.00%
2024-11-15 0 0.540 0.540 0.680 0.540 0.580 42,000 23,400 0.5571 0.540 0.540 0.680 0.540 0.580 42,000 0.5571 -8.47%
2024-11-14 0 0.590 0.530 0.660 0.510 0.720 22,800 13,652 0.5988 0.590 0.530 0.660 0.510 0.720 22,800 0.5988 -9.23%
2024-11-13 0 0.650 0.540 0.650 0.590 0.650 42,000 25,100 0.5976 0.650 0.540 0.650 0.590 0.650 42,000 0.5976 0.00%
2024-11-12 0 0.650 0.520 0.660 0.530 0.650 28,000 15,800 0.5643 0.650 0.520 0.660 0.530 0.650 28,000 0.5643 1.56%
2024-11-11 0 0.640 0.550 0.640 - - 0 0 - 0.640 0.550 0.640 - - 0 - 0.00%
2024-11-08 0 0.640 0.580 0.660 - - 6 3 0.5000 0.640 0.580 0.660 - - 6 0.5000 0.00%
2024-11-07 0 0.640 0.600 0.660 - - 0 0 - 0.640 0.600 0.660 - - 0 - 0.00%
2024-11-06 0 0.640 0.580 0.680 0.640 0.640 64,000 40,840 0.6381 0.640 0.580 0.680 0.640 0.640 64,000 0.6381 -4.48%
2024-11-05 0 0.670 0.630 0.690 - - 0 0 - 0.670 0.630 0.690 - - 0 - 0.00%
2024-11-04 0 0.670 0.630 0.670 0.700 0.720 154,000 107,880 0.7005 0.670 0.630 0.670 0.700 0.720 154,000 0.7005 -2.90%
2024-11-01 0 0.690 0.600 0.690 0.580 0.700 280,000 165,420 0.5908 0.690 0.600 0.690 0.580 0.700 280,000 0.5908 18.97%
2024-10-31 0 0.580 0.580 0.630 0.580 0.640 80,000 47,600 0.5950 0.580 0.580 0.630 0.580 0.640 80,000 0.5950 -9.38%
2024-10-30 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - -4.48%
2024-10-29 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - 0.00%
2024-10-28 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -1.47%
2024-10-25 0 0.680 0.630 0.680 0.640 0.700 12,000 7,880 0.6567 0.680 0.630 0.680 0.640 0.700 12,000 0.6567 -2.86%
2024-10-24 0 0.700 0.630 0.700 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2024-10-23 0 0.700 0.660 0.710 0.630 0.700 880,000 596,560 0.6779 0.700 0.660 0.710 0.630 0.700 880,000 0.6779 20.69%
2024-10-22 0 0.580 0.580 0.610 0.570 0.620 468,000 279,800 0.5979 0.580 0.580 0.610 0.570 0.620 468,000 0.5979 1.75%
2024-10-21 0 0.570 0.570 0.600 0.570 0.570 38,000 21,660 0.5700 0.570 0.570 0.600 0.570 0.570 38,000 0.5700 0.00%
2024-10-18 0 0.570 0.420 0.600 0.570 0.570 2,000 1,140 0.5700 0.570 0.420 0.600 0.570 0.570 2,000 0.5700 0.00%
2024-10-17 0 0.570 0.570 0.580 - - 0 0 - 0.570 0.570 0.580 - - 0 - 9.62%
2024-10-16 0 0.520 0.450 0.600 - - 0 0 - 0.520 0.450 0.600 - - 0 - 0.00%
2024-10-15 0 0.520 0.520 0.600 - - 0 0 - 0.520 0.520 0.600 - - 0 - 0.00%
2024-10-14 0 0.520 0.520 0.550 0.520 0.580 162,000 86,200 0.5321 0.520 0.520 0.550 0.520 0.580 162,000 0.5321 -10.34%
2024-10-10 0 0.580 0.580 0.600 0.580 0.580 20,000 11,600 0.5800 0.580 0.580 0.600 0.580 0.580 20,000 0.5800 0.00%
2024-10-09 0 0.580 0.580 0.600 - - 0 0 - 0.580 0.580 0.600 - - 0 - 0.00%
2024-10-08 0 0.580 0.580 0.600 0.580 0.650 608,000 355,340 0.5844 0.580 0.580 0.600 0.580 0.650 608,000 0.5844 -6.45%
2024-10-07 0 0.620 0.620 0.630 0.550 0.640 640,039 390,921 0.6108 0.620 0.620 0.630 0.550 0.640 640,039 0.6108 6.90%
2024-10-04 0 0.580 0.570 0.580 0.560 0.600 376,000 219,380 0.5835 0.580 0.570 0.580 0.560 0.600 376,000 0.5835 -3.33%
2024-10-03 0 0.600 0.600 0.610 0.500 0.630 1,932,000 1,154,600 0.5976 0.600 0.600 0.610 0.500 0.630 1,932,000 0.5976 11.11%
2024-10-02 0 0.540 0.540 0.550 0.410 0.550 1,412,000 665,380 0.4712 0.540 0.540 0.550 0.410 0.550 1,412,000 0.4712 28.57%
2024-09-30 0 0.420 0.400 0.420 0.400 0.420 54,000 22,320 0.4133 0.420 0.400 0.420 0.400 0.420 54,000 0.4133 5.00%
2024-09-27 0 0.400 0.350 0.400 0.400 0.400 8,000 3,200 0.4000 0.400 0.350 0.400 0.400 0.400 8,000 0.4000 2.56%
2024-09-26 0 0.390 0.335 0.390 - - 0 0 - 0.390 0.335 0.390 - - 0 - 0.00%
2024-09-25 0 0.390 0.355 0.400 0.315 0.390 302,000 112,350 0.3720 0.390 0.355 0.400 0.315 0.390 302,000 0.3720 0.00%
2024-09-24 0 0.390 0.320 0.390 0.350 0.395 106,000 40,310 0.3803 0.390 0.320 0.390 0.350 0.395 106,000 0.3803 20.00%
2024-09-23 0 0.325 0.290 0.330 - - 0 0 - 0.325 0.290 0.330 - - 0 - 0.00%
2024-09-20 0 0.325 0.290 0.330 - - 0 0 - 0.325 0.290 0.330 - - 0 - 0.00%
2024-09-19 0 0.325 0.300 0.340 - - 0 0 - 0.325 0.300 0.340 - - 0 - 0.00%
2024-09-17 0 0.325 0.300 0.335 0.300 0.325 172,000 53,110 0.3088 0.325 0.300 0.335 0.300 0.325 172,000 0.3088 6.56%
2024-09-16 0 0.305 0.300 0.305 0.280 0.325 180,000 52,560 0.2920 0.305 0.300 0.305 0.280 0.325 180,000 0.2920 -6.15%
2024-09-13 0 0.325 0.285 0.330 0.325 0.325 20,000 6,500 0.3250 0.325 0.285 0.330 0.325 0.325 20,000 0.3250 0.00%
2024-09-12 0 0.325 0.315 0.335 0.325 0.325 96,000 31,200 0.3250 0.325 0.315 0.335 0.325 0.325 96,000 0.3250 8.33%
2024-09-11 0 0.300 0.295 0.360 0.290 0.300 28,000 8,200 0.2929 0.300 0.295 0.360 0.290 0.300 28,000 0.2929 0.00%
2024-09-10 0 0.300 0.290 0.300 0.300 0.330 84,000 25,530 0.3039 0.300 0.290 0.300 0.300 0.330 84,000 0.3039 -10.45%
2024-09-09 0 0.335 0.335 0.355 0.335 0.335 18,000 6,030 0.3350 0.335 0.335 0.355 0.335 0.335 18,000 0.3350 -6.94%
2024-09-05 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2024-09-04 0 0.360 0.335 0.350 - - 0 0 - 0.360 0.335 0.350 - - 0 - -1.37%
2024-09-03 0 0.365 0.335 0.365 0.340 0.375 280,000 95,330 0.3405 0.365 0.335 0.365 0.340 0.375 280,000 0.3405 1.39%
2024-09-02 0 0.360 0.330 0.380 - - 0 0 - 0.360 0.330 0.380 - - 0 - 0.00%
2024-08-30 0 0.360 0.335 0.380 - - 0 0 - 0.360 0.335 0.380 - - 0 - 0.00%
2024-08-29 0 0.360 0.335 0.365 - - 0 0 - 0.360 0.335 0.365 - - 0 - 0.00%
2024-08-28 0 0.360 0.330 0.370 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2024-08-27 0 0.360 0.350 0.365 0.355 0.360 98,000 34,490 0.3519 0.360 0.350 0.365 0.355 0.360 98,000 0.3519 4.35%
2024-08-26 0 0.345 0.345 0.360 0.330 0.335 6,000 1,990 0.3317 0.345 0.345 0.360 0.330 0.335 6,000 0.3317 -5.48%
2024-08-23 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2024-08-22 0 0.365 0.345 0.365 0.330 0.365 42,000 14,280 0.3400 0.365 0.345 0.365 0.330 0.365 42,000 0.3400 -1.35%
2024-08-21 0 0.370 0.330 0.375 - - 0 0 - 0.370 0.330 0.375 - - 0 - 0.00%
2024-08-20 0 0.370 0.330 0.370 0.370 0.370 18,000 6,660 0.3700 0.370 0.330 0.370 0.370 0.370 18,000 0.3700 -1.33%
2024-08-19 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2024-08-16 0 0.375 0.335 0.375 0.370 0.380 100,000 37,800 0.3780 0.375 0.335 0.375 0.370 0.380 100,000 0.3780 4.17%
2024-08-15 0 0.360 0.325 0.385 - - 0 0 - 0.360 0.325 0.385 - - 0 - 0.00%
2024-08-14 0 0.360 0.325 0.380 - - 0 0 - 0.360 0.325 0.380 - - 0 - 0.00%
2024-08-13 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2024-08-12 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - -4.00%
2024-08-09 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2024-08-08 0 0.375 0.330 0.380 - - 0 0 - 0.375 0.330 0.380 - - 0 - 0.00%
2024-08-07 0 0.375 0.340 0.380 0.310 0.375 102,000 33,730 0.3307 0.375 0.340 0.380 0.310 0.375 102,000 0.3307 2.74%
2024-08-06 0 0.365 0.300 0.365 0.365 0.365 10,000 3,650 0.3650 0.365 0.300 0.365 0.365 0.365 10,000 0.3650 0.00%
2024-08-05 0 0.365 0.310 0.365 - - 0 0 - 0.365 0.310 0.365 - - 0 - -5.19%
2024-08-02 0 0.385 0.315 0.385 - - 0 0 - 0.385 0.315 0.385 - - 0 - 0.00%
2024-08-01 0 0.385 0.325 0.390 - - 0 0 - 0.385 0.325 0.390 - - 0 - 0.00%
2024-07-31 0 0.385 0.385 0.390 - - 0 0 - 0.385 0.385 0.390 - - 0 - 10.00%
2024-07-30 0 0.350 0.330 0.370 0.350 0.350 132,000 46,200 0.3500 0.350 0.330 0.370 0.350 0.350 132,000 0.3500 0.00%
2024-07-29 0 0.350 0.300 0.380 - - 3 0 - 0.350 0.300 0.380 - - 3 - 0.00%
2024-07-26 0 0.350 0.310 0.365 - - 0 0 - 0.350 0.310 0.365 - - 0 - 0.00%
2024-07-25 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2024-07-24 0 0.350 0.310 0.360 0.350 0.350 10,000 3,500 0.3500 0.350 0.310 0.360 0.350 0.350 10,000 0.3500 0.00%
2024-07-23 0 0.350 0.330 0.360 0.310 0.350 172,000 57,180 0.3324 0.350 0.330 0.360 0.310 0.350 172,000 0.3324 -9.09%
2024-07-22 0 0.385 0.335 0.410 0.385 0.385 12,000 4,620 0.3850 0.385 0.335 0.410 0.385 0.385 12,000 0.3850 0.00%
2024-07-19 0 0.385 0.380 0.390 0.355 0.385 8,000 3,020 0.3775 0.385 0.380 0.390 0.355 0.385 8,000 0.3775 -1.28%
2024-07-18 0 0.390 0.305 0.385 - - 0 0 - 0.390 0.305 0.385 - - 0 - 0.00%
2024-07-17 0 0.390 0.355 0.395 0.390 0.390 30,000 11,700 0.3900 0.390 0.355 0.395 0.390 0.390 30,000 0.3900 0.00%
2024-07-16 0 0.390 0.355 0.390 0.305 0.390 8,000 2,930 0.3663 0.390 0.355 0.390 0.305 0.390 8,000 0.3663 -1.27%
2024-07-15 0 0.395 0.315 0.395 - - 0 0 - 0.395 0.315 0.395 - - 0 - 0.00%
2024-07-12 0 0.395 0.350 0.395 0.395 0.400 10,000 3,990 0.3990 0.395 0.350 0.395 0.395 0.400 10,000 0.3990 5.33%
2024-07-11 0 0.375 0.355 0.395 - - 0 0 - 0.375 0.355 0.395 - - 0 - 0.00%
2024-07-10 0 0.375 0.300 0.400 - - 0 0 - 0.375 0.300 0.400 - - 0 - 0.00%
2024-07-09 0 0.375 0.335 0.385 - - 0 0 - 0.375 0.335 0.385 - - 0 - 0.00%
2024-07-08 0 0.375 0.360 0.390 0.375 0.375 30,000 11,250 0.3750 0.375 0.360 0.390 0.375 0.375 30,000 0.3750 0.00%
2024-07-05 0 0.375 0.350 0.390 0.375 0.375 14,000 5,250 0.3750 0.375 0.350 0.390 0.375 0.375 14,000 0.3750 1.35%
2024-07-04 0 0.370 0.365 0.390 0.365 0.370 46,000 16,870 0.3667 0.370 0.365 0.390 0.365 0.370 46,000 0.3667 -1.33%
2024-07-03 0 0.375 0.360 0.375 0.350 0.375 236,000 84,100 0.3564 0.375 0.360 0.375 0.350 0.375 236,000 0.3564 -1.32%
2024-07-02 0 0.380 0.360 0.390 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2024-06-28 0 0.380 0.375 0.380 0.380 0.380 20,000 7,600 0.3800 0.380 0.375 0.380 0.380 0.380 20,000 0.3800 -3.80%
2024-06-27 0 0.395 0.370 0.395 0.385 0.400 218,000 84,650 0.3883 0.395 0.370 0.395 0.385 0.400 218,000 0.3883 0.00%
2024-06-26 0 0.395 0.375 0.395 0.390 0.395 146,000 57,560 0.3942 0.395 0.375 0.395 0.390 0.395 146,000 0.3942 -1.25%
2024-06-25 0 0.400 0.370 0.400 0.380 0.410 54,000 21,180 0.3922 0.400 0.370 0.400 0.380 0.410 54,000 0.3922 6.67%
2024-06-24 0 0.375 0.370 0.390 0.365 0.375 110,000 40,440 0.3676 0.375 0.370 0.390 0.365 0.375 110,000 0.3676 -2.60%
2024-06-21 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - -1.28%
2024-06-20 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - -1.27%
2024-06-19 0 0.395 0.385 0.400 0.385 0.415 98,000 38,290 0.3907 0.395 0.385 0.400 0.385 0.415 98,000 0.3907 0.00%
2024-06-18 0 0.395 0.370 0.405 - - 7 2 0.2857 0.395 0.370 0.405 - - 7 0.2857 0.00%
2024-06-17 0 0.395 0.365 0.395 0.370 0.400 234,000 88,500 0.3782 0.395 0.365 0.395 0.370 0.400 234,000 0.3782 0.00%
2024-06-14 0 0.395 0.375 0.380 0.380 0.425 100,000 39,670 0.3967 0.395 0.375 0.380 0.380 0.425 100,000 0.3967 6.76%
2024-06-13 0 0.370 0.365 0.395 0.370 0.375 54,000 20,150 0.3731 0.370 0.365 0.395 0.370 0.375 54,000 0.3731 -2.63%
2024-06-12 0 0.380 0.370 0.390 0.380 0.380 50,000 18,960 0.3792 0.380 0.370 0.390 0.380 0.380 50,000 0.3792 0.00%
2024-06-11 0 0.380 0.380 0.400 0.380 0.400 96,640 37,470 0.3877 0.380 0.380 0.400 0.380 0.400 96,640 0.3877 -1.30%
2024-06-07 0 0.385 0.385 0.440 0.350 0.400 154,000 59,390 0.3856 0.385 0.385 0.440 0.350 0.400 154,000 0.3856 -10.47%
2024-06-06 0 0.430 0.400 0.445 0.390 0.430 254,000 106,660 0.4199 0.430 0.400 0.445 0.390 0.430 254,000 0.4199 7.50%
2024-06-05 0 0.400 0.400 0.420 0.400 0.420 66,050 26,469 0.4007 0.400 0.400 0.420 0.400 0.420 66,050 0.4007 -6.98%
2024-06-04 0 0.430 0.405 0.435 0.395 0.540 992,010 441,094 0.4446 0.430 0.405 0.435 0.395 0.540 992,010 0.4446 19.44%
2024-06-03 0 0.360 0.360 0.395 0.360 0.400 300,000 113,860 0.3795 0.360 0.360 0.395 0.360 0.400 300,000 0.3795 -8.86%
2024-05-31 0 0.395 0.395 0.400 0.320 0.395 272,000 101,850 0.3744 0.395 0.395 0.400 0.320 0.395 272,000 0.3744 -1.25%
2024-05-30 0 0.400 0.395 0.405 0.275 0.455 460,055 186,560 0.4055 0.400 0.395 0.405 0.275 0.455 460,055 0.4055 -13.98%
2024-05-29 0 0.465 0.455 0.465 0.430 0.470 640,000 288,170 0.4503 0.465 0.455 0.465 0.430 0.470 640,000 0.4503 -1.06%
2024-05-28 0 0.470 0.470 0.475 0.470 0.495 526,000 252,520 0.4801 0.470 0.470 0.475 0.470 0.495 526,000 0.4801 -3.09%
2024-05-27 0 0.485 0.485 0.495 0.460 0.560 1,506,000 743,320 0.4936 0.485 0.485 0.495 0.460 0.560 1,506,000 0.4936 -1.02%
2024-05-24 0 0.490 0.490 0.495 0.455 0.550 1,692,000 855,390 0.5055 0.490 0.490 0.495 0.455 0.550 1,692,000 0.5055 -3.92%
2024-05-23 0 0.510 0.510 0.540 0.510 0.630 4,004,000 2,274,040 0.5679 0.510 0.510 0.540 0.510 0.630 4,004,000 0.5679 -16.39%
2024-05-22 0 0.610 0.610 0.620 0.550 1.290 16,810,400 13,357,756 0.7946 0.610 0.610 0.620 0.550 1.290 16,810,400 0.7946 -48.31%
2024-05-21 0 1.180 0.950 1.180 0.850 1.290 1,584,000 1,660,180 1.0481 1.180 0.950 1.180 0.850 1.290 1,584,000 1.0481 12.38%
2024-05-20 0 1.050 1.000 1.050 0.850 1.080 2,040,200 1,910,950 0.9366 1.050 1.000 1.050 0.850 1.080 2,040,200 0.9366 7.14%
2024-05-17 0 0.980 0.900 0.980 0.720 0.990 1,640,000 1,422,840 0.8676 0.980 0.900 0.980 0.720 0.990 1,640,000 0.8676 18.07%
2024-05-16 0 0.830 0.780 0.830 0.600 0.900 2,522,982 1,939,566 0.7688 0.830 0.780 0.830 0.600 0.900 2,522,982 0.7688 33.87%
2024-05-14 0 0.620 0.570 0.620 0.620 0.620 20,000 12,400 0.6200 0.620 0.570 0.620 0.620 0.620 20,000 0.6200 0.00%
2024-05-13 0 0.620 0.590 0.620 0.620 0.620 26,000 16,120 0.6200 0.620 0.590 0.620 0.620 0.620 26,000 0.6200 0.00%
2024-05-10 0 0.620 0.600 0.620 0.600 0.620 264,758 159,392 0.6020 0.620 0.600 0.620 0.600 0.620 264,758 0.6020 10.71%
2024-05-09 0 0.560 0.560 0.600 0.560 0.560 2,000 1,120 0.5600 0.560 0.560 0.600 0.560 0.560 2,000 0.5600 -3.45%
2024-05-08 0 0.580 0.550 0.600 0.580 0.580 30,000 17,400 0.5800 0.580 0.550 0.600 0.580 0.580 30,000 0.5800 0.00%
2024-05-07 0 0.580 0.560 0.580 0.570 0.600 132,800 79,112 0.5957 0.580 0.560 0.580 0.570 0.600 132,800 0.5957 -3.33%
2024-05-06 0 0.600 0.590 0.600 0.590 0.600 102,000 60,900 0.5971 0.600 0.590 0.600 0.590 0.600 102,000 0.5971 1.69%
2024-05-03 0 0.590 0.550 0.590 - - 400 236 0.5900 0.590 0.550 0.590 - - 400 0.5900 0.00%
2024-05-02 0 0.590 0.550 0.590 0.540 0.590 48,400 26,224 0.5418 0.590 0.550 0.590 0.540 0.590 48,400 0.5418 1.72%
2024-04-30 0 0.580 0.540 0.600 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2024-04-29 0 0.580 0.580 0.600 0.580 0.580 218,000 126,440 0.5800 0.580 0.580 0.600 0.580 0.580 218,000 0.5800 -3.33%
2024-04-26 0 0.600 0.550 0.600 0.600 0.600 62,000 37,200 0.6000 0.600 0.550 0.600 0.600 0.600 62,000 0.6000 0.00%
2024-04-25 0 0.600 0.530 0.600 0.600 0.600 30,000 18,000 0.6000 0.600 0.530 0.600 0.600 0.600 30,000 0.6000 0.00%
2024-04-24 0 0.600 0.530 0.600 0.600 0.600 60,000 36,000 0.6000 0.600 0.530 0.600 0.600 0.600 60,000 0.6000 0.00%
2024-04-23 0 0.600 0.530 0.600 0.590 0.600 142,000 85,080 0.5992 0.600 0.530 0.600 0.590 0.600 142,000 0.5992 13.21%
2024-04-22 0 0.530 0.530 0.590 0.530 0.530 2,000 1,060 0.5300 0.530 0.530 0.590 0.530 0.530 2,000 0.5300 -11.67%
2024-04-19 0 0.600 0.560 0.600 0.600 0.600 100,000 60,000 0.6000 0.600 0.560 0.600 0.600 0.600 100,000 0.6000 0.00%
2024-04-18 0 0.600 0.540 0.600 0.600 0.600 100,000 60,000 0.6000 0.600 0.540 0.600 0.600 0.600 100,000 0.6000 0.00%
2024-04-17 0 0.600 0.540 0.600 0.600 0.600 240,000 144,000 0.6000 0.600 0.540 0.600 0.600 0.600 240,000 0.6000 0.00%
2024-04-16 0 0.600 0.530 0.600 0.600 0.600 74,000 44,400 0.6000 0.600 0.530 0.600 0.600 0.600 74,000 0.6000 0.00%
2024-04-15 0 0.600 0.510 0.600 0.500 0.600 52,000 27,640 0.5315 0.600 0.510 0.600 0.500 0.600 52,000 0.5315 13.21%
2024-04-12 0 0.530 0.520 0.580 0.530 0.530 4,000 2,120 0.5300 0.530 0.520 0.580 0.530 0.530 4,000 0.5300 -3.64%
2024-04-11 0 0.550 0.520 0.580 0.550 0.580 16,000 9,160 0.5725 0.550 0.520 0.580 0.550 0.580 16,000 0.5725 0.00%
2024-04-10 0 0.550 0.520 0.530 0.550 0.550 2,000 1,100 0.5500 0.550 0.520 0.530 0.550 0.550 2,000 0.5500 -1.79%
2024-04-09 0 0.560 0.550 0.600 0.560 0.560 4,000 2,240 0.5600 0.560 0.550 0.600 0.560 0.560 4,000 0.5600 -5.08%
2024-04-08 0 0.590 0.550 0.590 0.600 0.600 60,000 36,000 0.6000 0.590 0.550 0.590 0.600 0.600 60,000 0.6000 -1.67%
2024-04-05 0 0.600 0.580 0.600 0.600 0.600 12,000 7,200 0.6000 0.600 0.580 0.600 0.600 0.600 12,000 0.6000 1.69%
2024-04-03 0 0.590 0.550 0.600 - - 0 0 - 0.590 0.550 0.600 - - 0 - 0.00%
2024-04-02 0 0.590 0.560 0.590 0.550 0.600 48,000 27,440 0.5717 0.590 0.560 0.590 0.550 0.600 48,000 0.5717 0.00%
2024-03-28 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - 0.00%
2024-03-27 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2024-03-26 0 0.590 0.560 0.590 0.600 0.600 10,000 6,000 0.6000 0.590 0.560 0.590 0.600 0.600 10,000 0.6000 0.00%
2024-03-25 0 0.590 0.590 0.600 0.590 0.590 2,000 1,180 0.5900 0.590 0.590 0.600 0.590 0.590 2,000 0.5900 0.00%
2024-03-22 0 0.590 0.560 0.590 0.600 0.600 12,000 7,200 0.6000 0.590 0.560 0.590 0.600 0.600 12,000 0.6000 -1.67%
2024-03-21 0 0.600 0.570 0.600 0.570 0.600 111,200 65,796 0.5917 0.600 0.570 0.600 0.570 0.600 111,200 0.5917 7.14%
2024-03-20 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 0.00%
2024-03-19 0 0.560 0.560 0.590 0.560 0.560 2,800 1,544 0.5514 0.560 0.560 0.590 0.560 0.560 2,800 0.5514 1.82%
2024-03-18 0 0.550 0.550 0.560 0.550 0.600 94,000 52,620 0.5598 0.550 0.550 0.560 0.550 0.600 94,000 0.5598 -8.33%
2024-03-15 0 0.600 0.560 0.600 0.600 0.610 48,000 28,900 0.6021 0.600 0.560 0.600 0.600 0.610 48,000 0.6021 -16.67%
2024-03-14 0 0.720 0.720 - 0.600 0.600 32,000 20,280 0.6338 0.720 0.720 - 0.600 0.600 32,000 0.6338 20.00%
2024-03-13 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2024-03-12 0 0.600 0.560 0.600 0.590 0.600 10,000 5,980 0.5980 0.600 0.560 0.600 0.590 0.600 10,000 0.5980 7.14%
2024-03-11 0 0.560 0.530 0.570 0.560 0.570 12,000 6,740 0.5617 0.560 0.530 0.570 0.560 0.570 12,000 0.5617 0.00%
2024-03-08 0 0.560 0.560 0.660 - - 0 0 - 0.560 0.560 0.660 - - 0 - 0.00%
2024-03-07 0 0.560 0.560 0.660 0.560 0.560 3,200 1,768 0.5525 0.560 0.560 0.660 0.560 0.560 3,200 0.5525 -3.45%
2024-03-06 0 0.580 0.570 0.660 - - 30,000 17,100 0.5700 0.580 0.570 0.660 - - 30,000 0.5700 0.00%
2024-03-05 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-03-04 0 0.580 0.550 0.580 0.580 0.580 14,400 8,332 0.5786 0.580 0.550 0.580 0.580 0.580 14,400 0.5786 -3.33%
2024-03-01 0 0.600 0.580 0.660 - - 0 0 - 0.600 0.580 0.660 - - 0 - 0.00%
2024-02-29 0 0.600 0.580 0.660 - - 0 0 - 0.600 0.580 0.660 - - 0 - 0.00%
2024-02-28 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-02-27 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2024-02-26 0 0.600 0.600 0.660 - - 0 0 - 0.600 0.600 0.660 - - 0 - 0.00%
2024-02-23 0 0.600 0.580 0.660 0.600 0.600 6,000 3,600 0.6000 0.600 0.580 0.660 0.600 0.600 6,000 0.6000 0.00%
2024-02-22 0 0.600 0.530 0.660 - - 0 0 - 0.600 0.530 0.660 - - 0 - 0.00%
2024-02-21 0 0.600 0.530 0.660 - - 0 0 - 0.600 0.530 0.660 - - 0 - 0.00%
2024-02-20 0 0.600 0.530 0.620 - - 0 0 - 0.600 0.530 0.620 - - 0 - 0.00%
2024-02-19 0 0.600 0.530 0.620 - - 0 0 - 0.600 0.530 0.620 - - 0 - 0.00%
2024-02-16 0 0.600 0.600 0.620 - - 8,000 4,800 0.6000 0.600 0.600 0.620 - - 8,000 0.6000 0.00%
2024-02-15 0 0.600 0.530 0.640 - - 0 0 - 0.600 0.530 0.640 - - 0 - 0.00%
2024-02-14 0 0.600 0.530 0.600 0.610 0.610 4,000 2,440 0.6100 0.600 0.530 0.600 0.610 0.610 4,000 0.6100 13.21%
2024-02-09 0 0.530 0.530 0.650 - - 0 0 - 0.530 0.530 0.650 - - 0 - 0.00%
2024-02-08 0 0.530 0.520 0.650 0.530 0.530 10,000 5,300 0.5300 0.530 0.520 0.650 0.530 0.530 10,000 0.5300 1.92%
2024-02-07 0 0.520 0.520 0.650 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.650 0.520 0.520 10,000 0.5200 0.00%
2024-02-06 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-02-05 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-02-02 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-02-01 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-01-31 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-01-30 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-01-29 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-01-26 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-01-25 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-01-24 0 0.520 0.520 0.650 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2024-01-23 0 0.520 0.520 0.640 - - 84,000 43,680 0.5200 0.520 0.520 0.640 - - 84,000 0.5200 0.00%
2024-01-22 0 0.520 0.520 0.530 0.520 0.550 150,000 80,460 0.5364 0.520 0.520 0.530 0.520 0.550 150,000 0.5364 -10.34%
2024-01-19 0 0.580 0.580 0.640 0.580 0.600 26,000 15,240 0.5862 0.580 0.580 0.640 0.580 0.600 26,000 0.5862 -10.77%
2024-01-18 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2024-01-17 0 0.650 0.580 0.670 0.590 0.650 4,000 2,480 0.6200 0.650 0.580 0.670 0.590 0.650 4,000 0.6200 10.17%
2024-01-16 0 0.590 0.590 0.670 0.580 0.590 16,000 9,300 0.5813 0.590 0.590 0.670 0.580 0.590 16,000 0.5813 -1.67%
2024-01-15 0 0.600 0.580 0.680 - - 0 0 - 0.600 0.580 0.680 - - 0 - 0.00%
2024-01-12 0 0.600 0.580 0.680 0.600 0.620 40,007 24,203 0.6050 0.600 0.580 0.680 0.600 0.620 40,007 0.6050 -4.76%
2024-01-11 0 0.630 0.620 0.680 - - 0 0 - 0.630 0.620 0.680 - - 0 - 0.00%
2024-01-10 0 0.630 0.620 0.680 - - 0 0 - 0.630 0.620 0.680 - - 0 - 0.00%
2024-01-09 0 0.630 0.630 0.680 0.630 0.630 6,000 3,780 0.6300 0.630 0.630 0.680 0.630 0.630 6,000 0.6300 -3.08%
2024-01-08 0 0.650 0.650 0.680 0.650 0.650 2,000 1,300 0.6500 0.650 0.650 0.680 0.650 0.650 2,000 0.6500 4.84%
2024-01-05 0 0.620 0.620 0.680 0.620 0.620 10,000 6,200 0.6200 0.620 0.620 0.680 0.620 0.620 10,000 0.6200 0.00%
2024-01-04 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 0.00%
2024-01-03 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 0.00%
2024-01-02 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 0.00%
2023-12-29 0 0.620 0.620 0.680 - - 0 0 - 0.620 0.620 0.680 - - 0 - 0.00%
2023-12-28 0 0.620 0.620 0.680 0.620 0.620 2,000 1,240 0.6200 0.620 0.620 0.680 0.620 0.620 2,000 0.6200 0.00%
2023-12-27 0 0.620 0.620 0.640 - - 0 0 - 0.620 0.620 0.640 - - 0 - 0.00%
2023-12-22 0 0.620 0.620 0.680 0.620 0.620 12,000 7,440 0.6200 0.620 0.620 0.680 0.620 0.620 12,000 0.6200 -1.59%
2023-12-21 0 0.630 0.620 0.680 0.620 0.660 32,400 20,916 0.6456 0.630 0.620 0.680 0.620 0.660 32,400 0.6456 -7.35%
2023-12-20 0 0.680 0.650 0.800 0.680 0.680 2,000 1,360 0.6800 0.680 0.650 0.800 0.680 0.680 2,000 0.6800 -6.85%
2023-12-19 0 0.730 0.640 0.750 - - 0 0 - 0.730 0.640 0.750 - - 0 - 0.00%
2023-12-18 0 0.730 0.630 0.800 0.730 0.730 6,000 4,380 0.7300 0.730 0.630 0.800 0.730 0.730 6,000 0.7300 1.39%
2023-12-15 0 0.720 0.630 0.780 - - 0 0 - 0.720 0.630 0.780 - - 0 - 0.00%
2023-12-14 0 0.720 0.710 0.740 0.720 0.720 4,000 2,880 0.7200 0.720 0.710 0.740 0.720 0.720 4,000 0.7200 1.41%
2023-12-13 0 0.710 0.710 0.750 0.700 0.710 6,000 4,240 0.7067 0.710 0.710 0.750 0.700 0.710 6,000 0.7067 4.41%
2023-12-12 0 0.680 0.670 0.720 0.630 0.680 6,000 3,960 0.6600 0.680 0.670 0.720 0.630 0.680 6,000 0.6600 -6.85%
2023-12-11 0 0.730 0.620 0.730 0.740 0.740 34,000 23,960 0.7047 0.730 0.620 0.730 0.740 0.740 34,000 0.7047 4.29%
2023-12-08 0 0.700 0.630 0.740 - - 0 0 - 0.700 0.630 0.740 - - 0 - 0.00%
2023-12-07 0 0.700 0.700 0.720 0.700 0.700 6,000 4,200 0.7000 0.700 0.700 0.720 0.700 0.700 6,000 0.7000 0.00%
2023-12-06 0 0.700 0.620 0.780 - - 0 0 - 0.700 0.620 0.780 - - 0 - 0.00%
2023-12-05 0 0.700 0.700 0.720 0.690 0.720 216,000 152,080 0.7041 0.700 0.700 0.720 0.690 0.720 216,000 0.7041 2.94%
2023-12-04 0 0.680 0.620 0.720 - - 2,000 1,340 0.6700 0.680 0.620 0.720 - - 2,000 0.6700 0.00%
2023-12-01 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2023-11-30 0 0.680 0.620 0.720 - - 0 0 - 0.680 0.620 0.720 - - 0 - 0.00%
2023-11-29 0 0.680 0.620 0.680 - - 0 0 - 0.680 0.620 0.680 - - 0 - 0.00%
2023-11-28 0 0.680 0.630 0.720 0.680 0.680 68,000 46,240 0.6800 0.680 0.630 0.720 0.680 0.680 68,000 0.6800 0.00%
2023-11-27 0 0.680 0.680 0.770 0.680 0.690 10,000 6,840 0.6840 0.680 0.680 0.770 0.680 0.690 10,000 0.6840 -5.56%
2023-11-24 0 0.720 0.690 0.760 0.720 0.740 16,000 11,640 0.7275 0.720 0.690 0.760 0.720 0.740 16,000 0.7275 -7.69%
2023-11-23 0 0.780 0.680 0.780 0.660 0.780 54,000 39,300 0.7278 0.780 0.680 0.780 0.660 0.780 54,000 0.7278 25.81%
2023-11-22 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2023-11-21 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2023-11-20 0 0.620 0.580 0.660 - - 0 0 - 0.620 0.580 0.660 - - 0 - 0.00%
2023-11-17 0 0.620 0.620 0.650 0.620 0.620 20,000 12,400 0.6200 0.620 0.620 0.650 0.620 0.620 20,000 0.6200 0.00%
2023-11-16 0 0.620 0.610 0.660 0.620 0.620 10,000 6,200 0.6200 0.620 0.610 0.660 0.620 0.620 10,000 0.6200 -1.59%
2023-11-15 0 0.630 0.620 0.630 0.630 0.630 22,000 13,860 0.6300 0.630 0.620 0.630 0.630 0.630 22,000 0.6300 1.61%
2023-11-14 0 0.620 0.620 0.700 0.620 0.740 44,400 30,356 0.6837 0.620 0.620 0.700 0.620 0.740 44,400 0.6837 -7.46%
2023-11-13 0 0.670 0.600 0.670 - - 0 0 - 0.670 0.600 0.670 - - 0 - -1.47%
2023-11-10 0 0.680 0.600 0.710 - - 0 0 - 0.680 0.600 0.710 - - 0 - 0.00%
2023-11-09 0 0.680 0.600 0.730 - - 0 0 - 0.680 0.600 0.730 - - 0 - 0.00%
2023-11-08 0 0.680 0.620 0.680 0.680 0.680 10,000 6,800 0.6800 0.680 0.620 0.680 0.680 0.680 10,000 0.6800 -1.45%
2023-11-07 0 0.690 0.620 0.730 0.650 0.690 64,000 43,360 0.6775 0.690 0.620 0.730 0.650 0.690 64,000 0.6775 4.55%
2023-11-06 0 0.660 0.620 0.730 - - 0 0 - 0.660 0.620 0.730 - - 0 - 0.00%
2023-11-03 0 0.660 0.620 0.680 - - 0 0 - 0.660 0.620 0.680 - - 0 - 0.00%
2023-11-02 0 0.660 0.610 0.660 0.610 0.660 120,000 75,140 0.6262 0.660 0.610 0.660 0.610 0.660 120,000 0.6262 -2.94%
2023-11-01 0 0.680 0.650 0.680 0.610 0.680 102,000 65,340 0.6406 0.680 0.650 0.680 0.610 0.680 102,000 0.6406 6.25%
2023-10-31 0 0.640 0.620 0.690 0.620 0.640 22,000 13,720 0.6236 0.640 0.620 0.690 0.620 0.640 22,000 0.6236 -1.54%
2023-10-30 0 0.650 0.620 0.670 - - 0 0 - 0.650 0.620 0.670 - - 0 - 0.00%
2023-10-27 0 0.650 0.640 0.690 0.650 0.690 100,000 66,360 0.6636 0.650 0.640 0.690 0.650 0.690 100,000 0.6636 0.00%
2023-10-26 0 0.650 0.640 0.690 - - 0 0 - 0.650 0.640 0.690 - - 0 - 0.00%
2023-10-25 0 0.650 0.650 0.710 0.650 0.650 34,000 22,100 0.6500 0.650 0.650 0.710 0.650 0.650 34,000 0.6500 -1.52%
2023-10-24 0 0.660 0.660 0.710 0.650 0.720 44,800 30,176 0.6736 0.660 0.660 0.710 0.650 0.720 44,800 0.6736 -5.71%
2023-10-20 0 0.700 0.670 0.770 0.700 0.700 60,000 42,000 0.7000 0.700 0.670 0.770 0.700 0.700 60,000 0.7000 -10.26%
2023-10-19 0 0.780 0.700 0.780 0.750 0.790 28,000 21,560 0.7700 0.780 0.700 0.780 0.750 0.790 28,000 0.7700 8.33%
2023-10-18 0 0.720 0.680 0.810 - - 400 256 0.6400 0.720 0.680 0.810 - - 400 0.6400 0.00%
2023-10-17 0 0.720 0.680 0.720 0.730 0.730 16,000 11,680 0.7300 0.720 0.680 0.720 0.730 0.730 16,000 0.7300 -7.69%
2023-10-16 0 0.780 0.740 0.880 - - 0 0 - 0.780 0.740 0.880 - - 0 - 0.00%
2023-10-13 0 0.780 0.700 0.780 0.670 0.810 30,000 21,940 0.7313 0.780 0.700 0.780 0.670 0.810 30,000 0.7313 8.33%
2023-10-12 0 0.720 0.680 0.720 0.720 0.720 10,000 7,200 0.7200 0.720 0.680 0.720 0.720 0.720 10,000 0.7200 -2.70%
2023-10-11 0 0.740 0.740 0.770 0.700 0.700 2,000 1,400 0.7000 0.740 0.740 0.770 0.700 0.700 2,000 0.7000 -11.90%
2023-10-10 0 0.840 0.550 0.880 - - 0 0 - 0.840 0.550 0.880 - - 0 - 0.00%
2023-10-09 0 0.840 0.730 0.840 0.840 0.840 4,000 3,360 0.8400 0.840 0.730 0.840 0.840 0.840 4,000 0.8400 7.69%
2023-10-06 0 0.780 0.670 0.780 0.780 0.790 12,000 9,380 0.7817 0.780 0.670 0.780 0.780 0.790 12,000 0.7817 0.00%
2023-10-05 0 0.780 0.700 0.830 - - 0 0 - 0.780 0.700 0.830 - - 0 - 0.00%
2023-10-04 0 0.780 0.690 0.840 - - 0 0 - 0.780 0.690 0.840 - - 0 - 0.00%
2023-10-03 0 0.780 0.690 0.800 0.770 0.780 30,000 23,220 0.7740 0.780 0.690 0.800 0.770 0.780 30,000 0.7740 11.43%
2023-09-29 0 0.700 0.700 0.720 0.680 0.740 246,000 172,360 0.7007 0.700 0.700 0.720 0.680 0.740 246,000 0.7007 -7.89%
2023-09-28 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2023-09-27 0 0.760 0.690 0.770 - - 0 0 - 0.760 0.690 0.770 - - 0 - 0.00%
2023-09-26 0 0.760 0.730 0.770 0.760 0.780 41,850 31,850 0.7611 0.760 0.730 0.770 0.760 0.780 41,850 0.7611 0.00%
2023-09-25 0 0.760 0.760 0.830 0.760 0.800 40,000 30,900 0.7725 0.760 0.760 0.830 0.760 0.800 40,000 0.7725 -12.64%
2023-09-22 0 0.870 0.830 0.870 0.800 0.880 58,000 47,520 0.8193 0.870 0.830 0.870 0.800 0.880 58,000 0.8193 1.16%
2023-09-21 0 0.860 0.840 0.890 0.820 0.860 36,000 30,320 0.8422 0.860 0.840 0.890 0.820 0.860 36,000 0.8422 11.69%
2023-09-20 0 0.770 0.770 0.800 0.770 0.810 66,000 53,160 0.8055 0.770 0.770 0.800 0.770 0.810 66,000 0.8055 -6.10%
2023-09-19 0 0.820 0.820 0.850 0.800 0.880 104,000 89,220 0.8579 0.820 0.820 0.850 0.800 0.880 104,000 0.8579 -9.89%
2023-09-18 0 0.910 0.910 0.920 0.900 0.940 134,000 122,660 0.9154 0.910 0.910 0.920 0.900 0.940 134,000 0.9154 -2.15%
2023-09-15 0 0.930 0.930 0.980 0.900 1.070 588,000 570,280 0.9699 0.930 0.930 0.980 0.900 1.070 588,000 0.9699 2.20%
2023-09-14 0 0.910 0.910 0.940 0.910 1.000 148,000 141,000 0.9527 0.910 0.910 0.940 0.910 1.000 148,000 0.9527 -14.15%
2023-09-13 0 1.060 1.060 1.070 1.000 1.210 812,000 899,560 1.1078 1.060 1.060 1.070 1.000 1.210 812,000 1.1078 6.00%
2023-09-12 0 1.000 0.990 1.010 0.950 1.150 1,288,500 1,330,355 1.0325 1.000 0.990 1.010 0.950 1.150 1,288,500 1.0325 -6.54%
2023-09-11 0 1.070 1.060 1.070 1.050 1.740 3,978,000 5,168,100 1.2992 1.070 1.060 1.070 1.050 1.740 3,978,000 1.2992 -20.74%
2023-09-07 0 1.350 1.350 1.360 0.680 1.400 7,752,200 8,500,604 1.0965 1.350 1.350 1.360 0.680 1.400 7,752,200 1.0965 125.00%
2023-09-06 0 0.600 0.610 0.640 0.600 0.750 338,000 218,320 0.6459 0.600 0.610 0.640 0.600 0.750 338,000 0.6459 -11.76%
2023-09-05 0 0.680 0.570 0.680 0.690 0.690 2,000 1,380 0.6900 0.680 0.570 0.680 0.690 0.690 2,000 0.6900 4.62%
2023-09-04 0 0.650 0.570 0.650 0.650 0.650 2,000 1,300 0.6500 0.650 0.570 0.650 0.650 0.650 2,000 0.6500 16.07%
2023-08-31 0 0.560 0.560 0.650 0.550 0.580 38,000 21,780 0.5732 0.560 0.560 0.650 0.550 0.580 38,000 0.5732 0.00%
2023-08-30 0 0.560 0.550 0.650 0.550 0.650 110,000 63,200 0.5745 0.560 0.550 0.650 0.550 0.650 110,000 0.5745 -1.75%
2023-08-29 0 0.570 0.570 0.680 0.570 0.680 12,000 7,280 0.6067 0.570 0.570 0.680 0.570 0.680 12,000 0.6067 0.00%
2023-08-28 0 0.570 0.570 0.690 0.560 0.660 168,000 104,520 0.6221 0.570 0.570 0.690 0.560 0.660 168,000 0.6221 1.79%
2023-08-25 0 0.560 0.560 0.700 0.550 0.660 232,000 139,720 0.6022 0.560 0.560 0.700 0.550 0.660 232,000 0.6022 -6.67%
2023-08-24 0 0.600 0.600 0.650 0.550 0.720 438,000 276,240 0.6307 0.600 0.600 0.650 0.550 0.720 438,000 0.6307 -13.04%
2023-08-23 0 0.690 0.690 0.750 0.680 0.690 10,000 6,840 0.6840 0.690 0.690 0.750 0.680 0.690 10,000 0.6840 -6.76%
2023-08-22 0 0.740 0.680 0.740 0.740 0.740 4,000 2,960 0.7400 0.740 0.680 0.740 0.740 0.740 4,000 0.7400 4.23%
2023-08-21 0 0.710 0.680 0.750 0.710 0.710 6,000 4,260 0.7100 0.710 0.680 0.750 0.710 0.710 6,000 0.7100 0.00%
2023-08-18 0 0.710 0.690 0.800 - - 0 0 - 0.710 0.690 0.800 - - 0 - 0.00%
2023-08-17 0 0.710 0.700 0.710 0.710 0.710 6,000 4,260 0.7100 0.710 0.700 0.710 0.710 0.710 6,000 0.7100 2.90%
2023-08-16 0 0.690 0.700 0.870 0.680 0.690 54,000 37,120 0.6874 0.690 0.700 0.870 0.680 0.690 54,000 0.6874 -2.82%
2023-08-15 0 0.710 0.710 0.870 - - 0 0 - 0.710 0.710 0.870 - - 0 - 0.00%
2023-08-14 0 0.710 0.710 0.870 0.710 0.780 22,000 16,040 0.7291 0.710 0.710 0.870 0.710 0.780 22,000 0.7291 -8.97%
2023-08-11 0 0.780 0.770 0.870 0.760 0.800 46,266 35,694 0.7715 0.780 0.770 0.870 0.760 0.800 46,266 0.7715 -7.14%
2023-08-10 0 0.840 0.830 0.900 0.810 0.840 28,000 23,080 0.8243 0.840 0.830 0.900 0.810 0.840 28,000 0.8243 10.53%
2023-08-09 0 0.760 0.730 0.820 0.760 0.760 56,000 42,560 0.7600 0.760 0.730 0.820 0.760 0.760 56,000 0.7600 0.00%
2023-08-08 0 0.760 0.760 0.830 0.760 0.770 38,069 29,111 0.7647 0.760 0.760 0.830 0.760 0.770 38,069 0.7647 -5.00%
2023-08-07 0 0.800 0.780 0.800 0.760 0.800 94,000 71,600 0.7617 0.800 0.780 0.800 0.760 0.800 94,000 0.7617 5.26%
2023-08-04 0 0.760 0.760 0.820 0.760 0.780 24,000 18,320 0.7633 0.760 0.760 0.820 0.760 0.780 24,000 0.7633 -3.80%
2023-08-03 0 0.790 0.780 0.820 0.760 0.790 148,000 116,160 0.7849 0.790 0.780 0.820 0.760 0.790 148,000 0.7849 -4.82%
2023-08-02 0 0.830 0.780 0.830 0.800 0.830 68,000 55,520 0.8165 0.830 0.780 0.830 0.800 0.830 68,000 0.8165 -3.49%
2023-08-01 0 0.860 0.800 0.870 0.860 0.870 48,000 41,300 0.8604 0.860 0.800 0.870 0.860 0.870 48,000 0.8604 -6.52%
2023-07-31 0 0.920 0.880 0.920 0.880 1.050 372,000 351,780 0.9456 0.920 0.880 0.920 0.880 1.050 372,000 0.9456 4.55%
2023-07-28 0 0.880 0.870 0.880 0.720 0.930 374,100 311,307 0.8321 0.880 0.870 0.880 0.720 0.930 374,100 0.8321 23.94%
2023-07-27 0 0.710 0.690 0.710 0.680 0.710 72,000 50,320 0.6989 0.710 0.690 0.710 0.680 0.710 72,000 0.6989 1.43%
2023-07-26 0 0.700 0.680 0.700 0.680 0.710 152,000 105,400 0.6934 0.700 0.680 0.700 0.680 0.710 152,000 0.6934 0.00%
2023-07-25 0 0.700 0.690 0.700 0.680 0.780 386,000 277,620 0.7192 0.700 0.690 0.700 0.680 0.780 386,000 0.7192 -6.67%
2023-07-24 0 0.750 0.750 0.780 0.720 0.800 182,000 135,560 0.7448 0.750 0.750 0.780 0.720 0.800 182,000 0.7448 -8.54%
2023-07-21 0 0.820 0.790 0.820 0.760 0.850 626,000 504,080 0.8052 0.820 0.790 0.820 0.760 0.850 626,000 0.8052 -3.53%
2023-07-20 0 0.850 0.800 0.850 0.790 0.920 812,000 685,020 0.8436 0.850 0.800 0.850 0.790 0.920 812,000 0.8436 -4.49%
2023-07-19 0 0.890 0.870 0.890 0.840 1.060 2,190,000 1,990,860 0.9091 0.890 0.870 0.890 0.840 1.060 2,190,000 0.9091 -16.04%
2023-07-18 0 1.060 1.000 1.060 0.980 1.250 1,090,000 1,180,120 1.0827 1.060 1.000 1.060 0.980 1.250 1,090,000 1.0827 -7.83%
2023-07-14 0 1.150 1.150 1.170 1.090 1.280 2,039,700 2,423,232 1.1880 1.150 1.150 1.170 1.090 1.280 2,039,700 1.1880 5.50%
2023-07-13 0 1.090 1.090 1.100 0.880 3.050 8,224,590 10,468,560 1.2728 1.090 1.090 1.100 0.880 3.050 8,224,590 1.2728 -62.80%
2023-07-12 0 2.930 2.820 2.950 2.800 3.110 3,453,600 10,475,888 3.0333 2.930 2.820 2.950 2.800 3.110 3,453,600 3.0333 -5.18%
2023-07-11 0 3.090 2.850 3.100 2.990 3.410 174,000 550,880 3.1660 3.090 2.850 3.100 2.990 3.410 174,000 3.1660 -7.76%
2023-07-10 0 3.350 2.750 3.420 2.700 3.900 2,736,000 8,861,360 3.2388 3.350 2.750 3.420 2.700 3.900 2,736,000 3.2388 4.69%
2023-07-07 0 3.200 3.100 3.200 3.000 3.200 2,238,000 6,986,160 3.1216 3.200 3.100 3.200 3.000 3.200 2,238,000 3.1216 5.61%
2023-07-06 0 3.030 - 3.050 3.000 3.180 316,000 979,580 3.0999 3.030 - 3.050 3.000 3.180 316,000 3.0999 -2.88%
2023-07-05 0 3.120 3.010 3.180 3.000 3.360 958,000 3,005,100 3.1368 3.120 3.010 3.180 3.000 3.360 958,000 3.1368 -4.00%
2023-07-04 0 3.250 2.700 3.270 2.700 3.430 414,000 1,345,320 3.2496 3.250 2.700 3.270 2.700 3.430 414,000 3.2496 -1.81%
2023-07-03 0 3.310 3.060 3.320 3.010 3.500 314,000 1,033,940 3.2928 3.310 3.060 3.320 3.010 3.500 314,000 3.2928 7.12%
2023-06-30 0 3.090 2.800 3.070 2.700 3.180 358,000 1,027,660 2.8706 3.090 2.800 3.070 2.700 3.180 358,000 2.8706 1.31%
2023-06-29 0 3.050 2.800 3.100 3.000 3.320 238,000 758,720 3.1879 3.050 2.800 3.100 3.000 3.320 238,000 3.1879 -10.56%
2023-06-28 0 3.410 3.300 3.420 3.200 3.900 232,600 821,154 3.5303 3.410 3.300 3.420 3.200 3.900 232,600 3.5303 -2.57%
2023-06-27 0 3.500 3.120 3.500 2.750 3.520 406,300 1,346,507 3.3141 3.500 3.120 3.500 2.750 3.520 406,300 3.3141 27.27%
2023-06-26 0 2.750 2.490 2.750 1.750 2.750 203,700 483,137 2.3718 2.750 2.490 2.750 1.750 2.750 203,700 2.3718 57.14%
2023-06-23 0 1.750 1.600 1.980 1.680 1.750 7,040 12,138 1.7241 1.750 1.600 1.980 1.680 1.750 7,040 1.7241 10.76%
2023-06-21 0 1.580 - 1.750 - - 0 0 - 1.580 - 1.750 - - 0 - 0.00%
2023-06-20 0 1.580 - 1.750 1.580 1.580 4,000 6,320 1.5800 1.580 - 1.750 1.580 1.580 4,000 1.5800 0.00%
2023-06-19 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
2023-06-16 0 1.580 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-06-15 0 1.580 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-06-14 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
2023-06-13 0 1.580 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-06-12 0 1.580 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2023-06-09 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - 0.00%
2023-06-08 0 1.580 - 1.660 - - 0 0 - 1.580 - 1.660 - - 0 - 0.00%
2023-06-07 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - -1.25%
2023-06-06 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-06-05 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-06-02 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-06-01 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-05-31 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-05-30 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-05-29 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-05-25 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2023-05-24 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2023-05-23 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2023-05-22 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-05-19 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-05-18 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-05-17 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2023-05-16 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-05-15 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-05-12 0 1.600 - 1.700 - - 0 0 - 1.600 - 1.700 - - 0 - 0.00%
2023-05-11 0 1.600 1.410 1.700 - - 0 0 - 1.600 1.410 1.700 - - 0 - 0.00%
2023-05-10 0 1.600 1.600 1.700 1.600 1.600 8,000 13,400 1.6750 1.600 1.600 1.700 1.600 1.600 8,000 1.6750 -5.88%
2023-05-09 0 1.700 1.660 1.890 1.700 1.700 2,400 4,000 1.6667 1.700 1.660 1.890 1.700 1.700 2,400 1.6667 3.03%
2023-05-08 0 1.650 1.650 - - - 0 0 - 1.650 1.650 - - - 0 - 3.12%
2023-05-05 0 1.600 1.600 1.720 - - 0 0 - 1.600 1.600 1.720 - - 0 - 0.00%
2023-05-04 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2023-05-03 0 1.600 1.500 - - - 0 0 - 1.600 1.500 - - - 0 - 0.00%
2023-05-02 0 1.600 1.500 1.600 - - 0 0 - 1.600 1.500 1.600 - - 0 - 0.00%
2023-04-28 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-04-27 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-04-26 0 1.600 1.500 1.700 - - 0 0 - 1.600 1.500 1.700 - - 0 - 0.00%
2023-04-25 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2023-04-24 0 1.600 1.550 1.650 1.600 1.600 20,000 32,000 1.6000 1.600 1.550 1.650 1.600 1.600 20,000 1.6000 -3.03%
2023-04-21 0 1.650 1.600 1.650 1.650 1.650 36,000 59,400 1.6500 1.650 1.600 1.650 1.650 1.650 36,000 1.6500 -2.94%
2023-04-20 0 1.700 1.700 1.710 1.700 1.710 40,000 68,200 1.7050 1.700 1.700 1.710 1.700 1.710 40,000 1.7050 0.00%
2023-04-19 0 1.700 1.700 1.800 1.680 1.680 10,000 16,800 1.6800 1.700 1.700 1.800 1.680 1.680 10,000 1.6800 13.33%
2023-04-18 0 1.500 1.500 1.680 - - 0 0 - 1.500 1.500 1.680 - - 0 - 0.00%
2023-04-17 0 1.500 - 1.720 - - 0 0 - 1.500 - 1.720 - - 0 - 0.00%
2023-04-14 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
2023-04-13 0 1.500 1.500 1.730 - - 0 0 - 1.500 1.500 1.730 - - 0 - 0.00%
2023-04-12 0 1.500 1.500 1.730 - - 0 0 - 1.500 1.500 1.730 - - 0 - 0.00%
2023-04-11 0 1.500 1.350 - 1.500 1.500 34,000 51,000 1.5000 1.500 1.350 - 1.500 1.500 34,000 1.5000 17.19%
2023-04-06 0 1.280 1.280 4.490 - - 0 0 - 1.280 1.280 4.490 - - 0 - 6.67%
2023-04-04 0 1.200 1.100 - - - 0 0 - 1.200 1.100 - - - 0 - 0.00%
2023-04-03 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2023-03-31 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2023-03-30 0 1.200 1.200 - - - 0 0 - 1.200 1.200 - - - 0 - 14.29%
2023-03-29 0 1.050 1.050 - - - 0 0 - 1.050 1.050 - - - 0 - 5.00%
2023-03-28 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2023-03-27 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2023-03-24 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2023-03-23 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2023-03-22 0 1.000 1.050 - - - 0 0 - 1.000 1.050 - - - 0 - 6.38%
2023-03-21 0 0.940 0.940 - 0.920 0.940 572,000 534,540 0.9345 0.940 0.940 - 0.920 0.940 572,000 0.9345 2.17%
2023-03-20 0 0.920 0.920 - 0.910 0.910 88,000 80,080 0.9100 0.920 0.920 - 0.910 0.910 88,000 0.9100 -3.16%
2023-03-17 0 0.950 0.950 - 0.920 0.930 142,400 131,744 0.9252 0.950 0.950 - 0.920 0.930 142,400 0.9252 -12.04%
2023-03-16 0 1.080 1.080 - 1.050 1.050 10,000 10,500 1.0500 1.080 1.080 - 1.050 1.050 10,000 1.0500 -6.09%
2023-03-15 0 1.150 1.100 - 1.150 1.200 22,200 26,114 1.1763 1.150 1.100 - 1.150 1.200 22,200 1.1763 -8.00%
2023-03-14 0 1.250 1.250 1.350 1.250 1.250 8,000 10,000 1.2500 1.250 1.250 1.350 1.250 1.250 8,000 1.2500 -7.41%
2023-03-13 0 1.350 1.280 1.400 1.350 1.400 20,000 27,500 1.3750 1.350 1.280 1.400 1.350 1.400 20,000 1.3750 -10.00%
2023-03-10 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2023-03-09 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2023-03-08 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2023-03-07 0 1.500 0.910 1.500 - - 15 19 1.2667 1.500 0.910 1.500 - - 15 1.2667 0.00%
2023-03-06 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2023-03-03 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2023-03-02 0 1.500 - 1.500 - - 7 10 1.4286 1.500 - 1.500 - - 7 1.4286 0.00%
2023-03-01 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2023-02-28 0 1.500 1.000 1.500 1.500 1.500 2,000 3,000 1.5000 1.500 1.000 1.500 1.500 1.500 2,000 1.5000 0.00%
2023-02-27 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2023-02-24 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2023-02-23 0 1.500 - 1.500 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
2023-02-22 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2023-02-21 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2023-02-20 0 1.500 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2023-02-17 0 1.500 1.300 - - - 0 0 - 1.500 1.300 - - - 0 - 0.00%
2023-02-16 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - 0.00%
2023-02-15 0 1.500 1.350 1.500 - - 0 0 - 1.500 1.350 1.500 - - 0 - -6.25%
2023-02-14 0 1.600 - 1.840 - - 0 0 - 1.600 - 1.840 - - 0 - 0.00%
2023-02-13 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2023-02-10 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-02-09 0 1.600 0.950 - - - 0 0 - 1.600 0.950 - - - 0 - 0.00%
2023-02-08 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-02-07 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-02-06 0 1.600 - 1.830 - - 0 0 - 1.600 - 1.830 - - 0 - 0.00%
2023-02-03 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-02-02 0 1.600 1.500 - - - 0 0 - 1.600 1.500 - - - 0 - 0.00%
2023-02-01 0 1.600 1.500 - - - 0 0 - 1.600 1.500 - - - 0 - 0.00%
2023-01-31 0 1.600 1.500 1.840 - - 0 0 - 1.600 1.500 1.840 - - 0 - 0.00%
2023-01-30 0 1.600 1.500 - - - 0 0 - 1.600 1.500 - - - 0 - 0.00%
2023-01-27 0 1.600 1.500 - - - 0 0 - 1.600 1.500 - - - 0 - 0.00%
2023-01-26 0 1.600 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2023-01-20 0 1.600 1.600 - - - 0 0 - 1.600 1.600 - - - 0 - 0.00%
2023-01-19 0 1.600 1.500 - - - 0 0 - 1.600 1.500 - - - 0 - 0.00%
2023-01-18 0 1.600 1.500 1.830 - - 0 0 - 1.600 1.500 1.830 - - 0 - 0.00%
2023-01-17 0 1.600 1.600 1.840 - - 0 0 - 1.600 1.600 1.840 - - 0 - 0.00%
2023-01-16 0 1.600 1.600 1.790 1.600 1.600 8,000 12,800 1.6000 1.600 1.600 1.790 1.600 1.600 8,000 1.6000 -3.61%
2023-01-13 0 1.660 1.500 1.660 - - 0 0 - 1.660 1.500 1.660 - - 0 - -2.35%
2023-01-12 0 1.700 1.550 1.700 - - 0 0 - 1.700 1.550 1.700 - - 0 - 0.00%
2023-01-11 0 1.700 1.560 1.700 1.700 1.700 2,400 4,056 1.6900 1.700 1.560 1.700 1.700 1.700 2,400 1.6900 0.00%
2023-01-10 0 1.700 1.780 - - - 0 0 - 1.700 1.780 - - - 0 - 0.00%
2023-01-09 0 1.700 1.500 - - - 0 0 - 1.700 1.500 - - - 0 - 0.00%
2023-01-06 0 1.700 1.500 - - - 0 0 - 1.700 1.500 - - - 0 - 0.00%
2023-01-05 0 1.700 1.550 1.900 1.700 1.700 29,600 50,032 1.6903 1.700 1.550 1.900 1.700 1.700 29,600 1.6903 2.41%
2023-01-04 0 1.660 1.660 - 1.610 1.610 2,000 3,220 1.6100 1.660 1.660 - 1.610 1.610 2,000 1.6100 3.11%
2023-01-03 0 1.610 1.610 - - - 0 0 - 1.610 1.610 - - - 0 - 0.00%
2022-12-30 0 1.610 1.610 - 1.600 1.600 2,000 3,200 1.6000 1.610 1.610 - 1.600 1.600 2,000 1.6000 3.87%
2022-12-29 0 1.550 1.350 1.550 - - 0 0 - 1.550 1.350 1.550 - - 0 - 0.00%
2022-12-28 0 1.550 1.500 - - - 0 0 - 1.550 1.500 - - - 0 - 0.00%
2022-12-23 0 1.550 1.350 - - - 0 0 - 1.550 1.350 - - - 0 - 0.00%
2022-12-22 0 1.550 1.350 - - - 0 0 - 1.550 1.350 - - - 0 - 0.00%
2022-12-21 0 1.550 1.350 - - - 0 0 - 1.550 1.350 - - - 0 - 0.00%
2022-12-20 0 1.550 1.500 1.550 1.550 1.550 12,000 18,600 1.5500 1.550 1.500 1.550 1.550 1.550 12,000 1.5500 -11.93%
2022-12-19 0 1.760 1.550 - 1.760 1.760 10,000 17,600 1.7600 1.760 1.550 - 1.760 1.760 10,000 1.7600 0.00%
2022-12-16 0 1.760 1.500 - 1.760 1.760 2,000 3,520 1.7600 1.760 1.500 - 1.760 1.760 2,000 1.7600 -13.73%
2022-12-15 0 2.040 1.720 2.040 - - 0 0 - 2.040 1.720 2.040 - - 0 - -3.77%
2022-12-14 0 2.120 1.700 2.120 - - 0 0 - 2.120 1.700 2.120 - - 0 - 0.00%
2022-12-13 0 2.120 1.600 2.120 2.130 2.130 4,000 8,520 2.1300 2.120 1.600 2.120 2.130 2.130 4,000 2.1300 -1.40%
2022-12-12 0 2.150 1.600 2.150 1.720 2.480 48,600 105,148 2.1635 2.150 1.600 2.150 1.720 2.480 48,600 2.1635 41.45%
2022-12-09 0 1.520 1.520 12.34 - - 0 0 - 1.520 1.520 12.34 - - 0 - 13.43%
2022-12-08 0 1.340 1.340 2.800 1.330 1.730 7,200 11,164 1.5506 1.340 1.340 2.800 1.330 1.730 7,200 1.5506 -23.43%
2022-12-07 0 1.750 1.500 1.770 1.750 1.770 6,000 10,540 1.7567 1.750 1.500 1.770 1.750 1.770 6,000 1.7567 4.17%
2022-12-06 0 1.680 1.680 1.750 1.680 1.800 18,156 31,954 1.7600 1.680 1.680 1.750 1.680 1.800 18,156 1.7600 0.00%
2022-12-05 0 1.680 1.690 1.870 1.650 1.650 3,200 5,244 1.6388 1.680 1.690 1.870 1.650 1.650 3,200 1.6388 3.07%
2022-12-02 0 1.630 1.510 2.200 1.630 1.630 2,000 3,260 1.6300 1.630 1.510 2.200 1.630 1.630 2,000 1.6300 0.00%
2022-12-01 0 1.630 1.490 2.500 - - 1,600 2,512 1.5700 1.630 1.490 2.500 - - 1,600 1.5700 0.00%
2022-11-30 0 1.630 1.630 2.890 - - 0 0 - 1.630 1.630 2.890 - - 0 - 7.24%
2022-11-29 0 1.520 1.520 2.300 1.500 1.500 4,001 6,001 1.4999 1.520 1.520 2.300 1.500 1.500 4,001 1.4999 4.83%
2022-11-28 0 1.450 1.300 1.460 - - 0 0 - 1.450 1.300 1.460 - - 0 - 0.00%
2022-11-25 0 1.450 1.380 1.900 1.370 1.450 6,000 8,440 1.4067 1.450 1.380 1.900 1.370 1.450 6,000 1.4067 -12.65%
2022-11-24 0 1.660 1.460 1.790 1.500 2.380 80,800 145,740 1.8037 1.660 1.460 1.790 1.500 2.380 80,800 1.8037 16.08%
2022-11-23 0 1.430 1.100 1.580 - - 0 0 - 1.430 1.100 1.580 - - 0 - 0.00%
2022-11-22 0 1.430 1.200 1.600 - - 0 0 - 1.430 1.200 1.600 - - 0 - 0.00%
2022-11-21 0 1.430 1.140 - - - 0 0 - 1.430 1.140 - - - 0 - 0.00%
2022-11-18 0 1.430 1.280 1.450 - - 0 0 - 1.430 1.280 1.450 - - 0 - 0.00%
2022-11-17 0 1.430 1.260 1.440 0.900 1.640 55,200 80,572 1.4596 1.430 1.260 1.440 0.900 1.640 55,200 1.4596 50.53%
2022-11-16 0 0.950 0.940 1.110 0.940 0.940 2,000 1,880 0.9400 0.950 0.940 1.110 0.940 0.940 2,000 0.9400 -6.86%
2022-11-15 0 1.020 1.020 1.510 - - 0 0 - 1.020 1.020 1.510 - - 0 - 9.68%
2022-11-14 0 0.930 0.930 1.120 - - 4,000 3,720 0.9300 0.930 0.930 1.120 - - 4,000 0.9300 3.33%
2022-11-11 0 0.900 0.900 - 0.900 1.000 14,000 13,400 0.9571 0.900 0.900 - 0.900 1.000 14,000 0.9571 -14.29%
2022-11-10 0 1.050 0.910 - 1.050 1.050 2,000 2,100 1.0500 1.050 0.910 - 1.050 1.050 2,000 1.0500 0.00%
2022-11-09 0 1.050 1.050 - - - 0 0 - 1.050 1.050 - - - 0 - 0.00%
2022-11-08 0 1.050 1.050 - 0.900 1.080 24,000 25,080 1.0450 1.050 1.050 - 0.900 1.080 24,000 1.0450 -16.00%
2022-11-07 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2022-11-04 0 1.250 1.000 - 1.250 1.250 8,000 10,000 1.2500 1.250 1.000 - 1.250 1.250 8,000 1.2500 0.00%
2022-11-03 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2022-11-02 0 1.250 1.060 1.250 - - 0 0 - 1.250 1.060 1.250 - - 0 - 0.00%
2022-11-01 0 1.250 0.950 1.250 - - 0 0 - 1.250 0.950 1.250 - - 0 - 0.00%
2022-10-31 0 1.250 1.060 1.250 - - 0 0 - 1.250 1.060 1.250 - - 0 - 0.00%
2022-10-28 0 1.250 1.000 1.250 - - 0 0 - 1.250 1.000 1.250 - - 0 - -3.10%
2022-10-27 0 1.290 1.010 1.290 1.290 1.290 2,000 2,580 1.2900 1.290 1.010 1.290 1.290 1.290 2,000 1.2900 0.00%
2022-10-26 0 1.290 1.100 1.290 - - 0 0 - 1.290 1.100 1.290 - - 0 - 0.00%
2022-10-25 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2022-10-24 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - 0.00%
2022-10-21 0 1.290 1.100 - - - 0 0 - 1.290 1.100 - - - 0 - 0.00%
2022-10-20 0 1.290 1.110 1.300 1.290 1.290 4,000 5,160 1.2900 1.290 1.110 1.300 1.290 1.290 4,000 1.2900 -0.77%
2022-10-19 0 1.300 - 1.300 - - 0 0 - 1.300 - 1.300 - - 0 - 0.00%
2022-10-18 0 1.300 0.600 - - - 0 0 - 1.300 0.600 - - - 0 - 0.00%
2022-10-17 0 1.300 0.335 - - - 0 0 - 1.300 0.335 - - - 0 - 0.00%
2022-10-14 0 1.300 0.455 1.300 1.300 1.300 10,000 13,000 1.3000 1.300 0.455 1.300 1.300 1.300 10,000 1.3000 0.00%
2022-10-13 0 1.300 1.110 1.350 - - 0 0 - 1.300 1.110 1.350 - - 0 - 0.00%
2022-10-12 0 1.300 1.200 1.300 1.350 1.350 6,000 8,100 1.3500 1.300 1.200 1.300 1.350 1.350 6,000 1.3500 -3.70%
2022-10-11 0 1.350 1.200 1.350 - - 0 0 - 1.350 1.200 1.350 - - 0 - -3.57%
2022-10-10 0 1.400 1.250 1.450 - - 0 0 - 1.400 1.250 1.450 - - 0 - 0.00%
2022-10-07 0 1.400 0.700 1.460 - - 0 0 - 1.400 0.700 1.460 - - 0 - 0.00%
2022-10-06 0 1.400 1.260 1.600 - - 0 0 - 1.400 1.260 1.600 - - 0 - 0.00%
2022-10-05 0 1.400 1.400 1.600 1.350 1.400 10,000 13,800 1.3800 1.400 1.400 1.600 1.350 1.400 10,000 1.3800 0.00%
2022-10-03 0 1.400 1.350 1.400 1.400 1.400 4,000 5,600 1.4000 1.400 1.350 1.400 1.400 1.400 4,000 1.4000 -1.41%
2022-09-30 0 1.420 1.420 1.500 1.410 1.420 6,000 8,480 1.4133 1.420 1.420 1.500 1.410 1.420 6,000 1.4133 -2.07%
2022-09-29 0 1.450 1.420 - 1.450 1.520 36,000 53,960 1.4989 1.450 1.420 - 1.450 1.520 36,000 1.4989 -4.61%
2022-09-28 0 1.520 1.520 1.750 1.500 1.520 4,000 6,040 1.5100 1.520 1.520 1.750 1.500 1.520 4,000 1.5100 -13.14%
2022-09-27 0 1.750 1.560 1.800 - - 0 0 - 1.750 1.560 1.800 - - 0 - 0.00%
2022-09-26 0 1.750 1.750 1.820 1.650 2.000 51,200 89,340 1.7449 1.750 1.750 1.820 1.650 2.000 51,200 1.7449 -16.67%
2022-09-23 0 2.100 2.000 2.100 2.100 2.100 22,000 46,200 2.1000 2.100 2.000 2.100 2.100 2.100 22,000 2.1000 -7.08%
2022-09-22 0 2.260 - 2.260 - - 1,200 2,376 1.9800 2.260 - 2.260 - - 1,200 1.9800 0.00%
2022-09-21 0 2.260 2.260 2.400 2.180 2.410 46,246 105,946 2.2909 2.260 2.260 2.400 2.180 2.410 46,246 2.2909 3.67%
2022-09-20 0 2.180 2.180 2.250 2.160 2.320 62,000 138,920 2.2406 2.180 2.180 2.250 2.160 2.320 62,000 2.2406 2.35%
2022-09-19 0 2.130 2.120 2.300 1.990 2.500 158,000 343,880 2.1765 2.130 2.120 2.300 1.990 2.500 158,000 2.1765 -19.32%
2022-09-16 0 2.640 2.510 2.640 2.500 2.860 38,000 101,060 2.6595 2.640 2.510 2.640 2.500 2.860 38,000 2.6595 -0.38%
2022-09-15 0 2.650 2.650 2.790 2.400 3.100 662,400 1,808,112 2.7296 2.650 2.650 2.790 2.400 3.100 662,400 2.7296 10.42%
2022-09-14 0 2.400 2.450 2.500 2.150 3.100 530,000 1,389,665 2.6220 2.400 2.450 2.500 2.150 3.100 530,000 2.6220 11.63%
2022-09-13 0 2.150 2.130 2.260 1.500 2.740 508,800 992,210 1.9501 2.150 2.130 2.260 1.500 2.740 508,800 1.9501 -22.38%
2022-09-09 0 2.770 2.770 2.970 2.350 3.480 256,800 740,820 2.8848 2.770 2.770 2.970 2.350 3.480 256,800 2.8848 -20.86%
2022-09-08 0 3.500 3.550 3.850 1.800 5.300 1,358,692 5,081,998 3.7404 3.500 3.550 3.850 1.800 5.300 1,358,692 3.7404 101.15%
2022-09-07 0 1.740 1.600 1.740 1.000 4.520 332,800 598,228 1.7976 1.740 1.600 1.740 1.000 4.520 332,800 1.7976 163.64%
2022-09-06 0 0.660 0.600 - 0.660 0.660 3,600 2,376 0.6600 0.660 0.600 - 0.660 0.660 3,600 0.6600 -5.71%
2022-09-05 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2022-09-02 0 0.700 0.600 - - - 0 0 - 0.700 0.600 - - - 0 - 0.00%
2022-09-01 0 0.700 0.600 - - - 0 0 - 0.700 0.600 - - - 0 - 0.00%
2022-08-31 0 0.700 0.600 - - - 0 0 - 0.700 0.600 - - - 0 - 0.00%
2022-08-30 0 0.700 0.600 - - - 0 0 - 0.700 0.600 - - - 0 - 0.00%
2022-08-29 0 0.700 0.600 - - - 0 0 - 0.700 0.600 - - - 0 - 0.00%
2022-08-26 0 0.700 0.700 - 0.700 0.700 50,027 35,016 0.6999 0.700 0.700 - 0.700 0.700 50,027 0.6999 0.00%
2022-08-25 0 0.700 0.700 - - - 0 0 - 0.700 0.700 - - - 0 - 0.00%
2022-08-24 0 0.700 0.700 - 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 - 0.700 0.700 10,000 0.7000 -5.41%
2022-08-23 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2022-08-22 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2022-08-19 0 0.740 0.320 - - - 0 0 - 0.740 0.320 - - - 0 - 0.00%
2022-08-18 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2022-08-17 0 0.740 0.500 - - - 0 0 - 0.740 0.500 - - - 0 - 0.00%
2022-08-16 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2022-08-15 0 0.740 0.650 - - - 0 0 - 0.740 0.650 - - - 0 - 0.00%
2022-08-12 0 0.740 0.650 - - - 0 0 - 0.740 0.650 - - - 0 - 0.00%
2022-08-11 0 0.740 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2022-08-10 0 0.740 0.500 - - - 0 0 - 0.740 0.500 - - - 0 - 0.00%
2022-08-09 0 0.740 0.500 - - - 0 0 - 0.740 0.500 - - - 0 - 0.00%
2022-08-08 0 0.740 0.680 - 0.740 0.740 4,000 2,960 0.7400 0.740 0.680 - 0.740 0.740 4,000 0.7400 -2.63%
2022-08-05 0 0.760 0.740 - - - 0 0 - 0.760 0.740 - - - 0 - 0.00%
2022-08-04 0 0.760 0.760 - - - 0 0 - 0.760 0.760 - - - 0 - 2.70%
2022-08-03 0 0.740 0.740 - 0.740 0.740 6,000 4,440 0.7400 0.740 0.740 - 0.740 0.740 6,000 0.7400 0.00%
2022-08-02 0 0.740 0.740 0.960 - - 0 0 - 0.740 0.740 0.960 - - 0 - 0.00%
2022-08-01 0 0.740 0.700 1.140 0.720 0.900 31,600 24,056 0.7613 0.740 0.700 1.140 0.720 0.900 31,600 0.7613 -17.78%
2022-07-29 0 0.900 0.800 1.140 - - 0 0 - 0.900 0.800 1.140 - - 0 - 0.00%
2022-07-28 0 0.900 0.800 1.140 - - 0 0 - 0.900 0.800 1.140 - - 0 - 0.00%
2022-07-27 0 0.900 0.900 1.030 0.900 0.900 12,000 10,800 0.9000 0.900 0.900 1.030 0.900 0.900 12,000 0.9000 -5.26%
2022-07-26 0 0.950 0.900 1.160 - - 0 0 - 0.950 0.900 1.160 - - 0 - 0.00%
2022-07-25 0 0.950 0.900 1.160 - - 0 0 - 0.950 0.900 1.160 - - 0 - 0.00%
2022-07-22 0 0.950 0.900 1.160 - - 0 0 - 0.950 0.900 1.160 - - 0 - 0.00%
2022-07-21 0 0.950 0.950 1.100 0.950 0.950 14,000 13,300 0.9500 0.950 0.950 1.100 0.950 0.950 14,000 0.9500 -5.00%
2022-07-20 0 1.000 0.950 1.150 - - 0 0 - 1.000 0.950 1.150 - - 0 - 0.00%
2022-07-19 0 1.000 1.000 1.150 1.000 1.000 30,000 30,000 1.0000 1.000 1.000 1.150 1.000 1.000 30,000 1.0000 0.00%
2022-07-18 0 1.000 1.000 1.150 - - 0 0 - 1.000 1.000 1.150 - - 0 - 0.00%
2022-07-15 0 1.000 1.000 - - - 400 384 0.9600 1.000 1.000 - - - 400 0.9600 0.00%
2022-07-14 0 1.000 1.000 - 1.000 1.000 3,000 2,970 0.9900 1.000 1.000 - 1.000 1.000 3,000 0.9900 -1.96%
2022-07-13 0 1.020 1.000 1.070 1.020 1.020 9,600 9,704 1.0108 1.020 1.000 1.070 1.020 1.020 9,600 1.0108 -8.93%
2022-07-12 0 1.120 1.020 1.300 - - 0 0 - 1.120 1.020 1.300 - - 0 - 0.00%
2022-07-11 0 1.120 1.020 1.300 - - 0 0 - 1.120 1.020 1.300 - - 0 - 0.00%
2022-07-08 0 1.120 1.020 1.300 - - 0 0 - 1.120 1.020 1.300 - - 0 - 0.00%
2022-07-07 0 1.120 1.050 1.280 - - 0 0 - 1.120 1.050 1.280 - - 0 - 0.00%
2022-07-06 0 1.120 1.020 1.300 - - 0 0 - 1.120 1.020 1.300 - - 0 - 0.00%
2022-07-05 0 1.120 1.020 1.280 - - 301 294 0.9767 1.120 1.020 1.280 - - 301 0.9767 0.00%
2022-07-04 0 1.120 1.020 1.120 - - 0 0 - 1.120 1.020 1.120 - - 0 - -1.75%
2022-06-30 0 1.140 1.020 1.310 - - 277 274 0.9892 1.140 1.020 1.310 - - 277 0.9892 0.00%
2022-06-29 0 1.140 1.020 1.340 - - 5 4 0.8000 1.140 1.020 1.340 - - 5 0.8000 0.00%
2022-06-28 0 1.140 1.030 1.340 - - 0 0 - 1.140 1.030 1.340 - - 0 - 0.00%
2022-06-27 0 1.140 1.120 1.140 1.080 1.160 26,000 29,800 1.1462 1.140 1.120 1.140 1.080 1.160 26,000 1.1462 2.70%
2022-06-24 0 1.110 1.020 1.150 1.020 1.020 12,000 12,240 1.0200 1.110 1.020 1.150 1.020 1.020 12,000 1.0200 0.00%
2022-06-23 0 1.110 1.110 1.400 1.010 1.010 6,000 6,060 1.0100 1.110 1.110 1.400 1.010 1.010 6,000 1.0100 0.00%
2022-06-22 0 1.110 1.100 1.110 1.140 1.140 4,000 4,560 1.1400 1.110 1.100 1.110 1.140 1.140 4,000 1.1400 -2.63%
2022-06-21 0 1.140 1.120 1.420 1.100 1.140 13,200 15,084 1.1427 1.140 1.120 1.420 1.100 1.140 13,200 1.1427 -19.72%
2022-06-20 0 1.420 - 1.500 - - 0 0 - 1.420 - 1.500 - - 0 - 0.00%
2022-06-17 0 1.420 - 1.420 - - 0 0 - 1.420 - 1.420 - - 0 - -3.40%
2022-06-16 0 1.470 - 1.470 - - 0 0 - 1.470 - 1.470 - - 0 - -0.68%
2022-06-15 0 1.480 - 1.540 - - 0 0 - 1.480 - 1.540 - - 0 - 0.00%
2022-06-14 0 1.480 - 1.600 - - 0 0 - 1.480 - 1.600 - - 0 - 0.00%
2022-06-13 0 1.480 - 1.480 - - 1,600 2,288 1.4300 1.480 - 1.480 - - 1,600 1.4300 -3.27%
2022-06-10 0 1.530 - 1.530 - - 0 0 - 1.530 - 1.530 - - 0 - -5.56%
2022-06-09 0 1.620 - 1.620 - - 0 0 - 1.620 - 1.620 - - 0 - -0.61%
2022-06-08 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2022-06-07 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2022-06-06 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2022-06-02 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2022-06-01 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2022-05-31 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2022-05-30 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2022-05-27 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2022-05-26 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - 0.00%
2022-05-25 0 1.630 - 1.700 - - 0 0 - 1.630 - 1.700 - - 0 - 0.00%
2022-05-24 0 1.630 - 1.630 - - 0 0 - 1.630 - 1.630 - - 0 - -4.12%
2022-05-23 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2022-05-20 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2022-05-19 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2022-05-18 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - 0.00%
2022-05-17 0 1.700 1.630 1.700 - - 0 0 - 1.700 1.630 1.700 - - 0 - 0.00%
2022-05-16 0 1.700 1.190 1.700 - - 0 0 - 1.700 1.190 1.700 - - 0 - -4.49%
2022-05-13 0 1.780 - 1.780 - - 0 0 - 1.780 - 1.780 - - 0 - -2.73%
2022-05-12 0 1.830 - 1.830 - - 400 716 1.7900 1.830 - 1.830 - - 400 1.7900 -1.08%
2022-05-11 0 1.850 1.090 1.880 - - 0 0 - 1.850 1.090 1.880 - - 0 - 0.00%
2022-05-10 0 1.850 - 1.850 - - 0 0 - 1.850 - 1.850 - - 0 - 0.00%
2022-05-06 0 1.850 - 1.900 - - 0 0 - 1.850 - 1.900 - - 0 - 0.00%
2022-05-05 0 1.850 1.600 1.850 1.600 1.850 19,421 32,398 1.6682 1.850 1.600 1.850 1.600 1.850 19,421 1.6682 -6.09%
2022-05-04 0 1.970 1.060 1.970 - - 0 0 - 1.970 1.060 1.970 - - 0 - -1.01%
2022-05-03 0 1.990 - 1.990 - - 2,408 4,495 1.8667 1.990 - 1.990 - - 2,408 1.8667 -0.50%
2022-04-29 0 2.000 - 2.000 2.000 2.000 2,800 5,424 1.9371 2.000 - 2.000 2.000 2.000 2,800 1.9371 5.82%
2022-04-28 0 1.890 - 1.890 - - 0 0 - 1.890 - 1.890 - - 0 - -0.53%
2022-04-27 0 1.900 1.700 1.900 1.900 1.900 2,000 3,800 1.9000 1.900 1.700 1.900 1.900 1.900 2,000 1.9000 26.67%
2022-04-26 0 1.500 1.500 - - - 0 0 - 1.500 1.500 - - - 0 - 17.19%
2022-04-25 0 1.280 1.200 - 1.250 1.280 8,400 10,740 1.2786 1.280 1.200 - 1.250 1.280 8,400 1.2786 -11.72%
2022-04-22 0 1.450 1.220 - 1.450 1.450 8,000 11,600 1.4500 1.450 1.220 - 1.450 1.450 8,000 1.4500 -9.37%
2022-04-21 0 1.600 1.250 1.600 - - 0 0 - 1.600 1.250 1.600 - - 0 - -4.76%
2022-04-20 0 1.680 1.680 - 1.580 1.650 28,000 44,856 1.6020 1.680 1.680 - 1.580 1.650 28,000 1.6020 6.33%
2022-04-19 0 1.580 1.500 1.580 1.330 1.580 4,800 6,584 1.3717 1.580 1.500 1.580 1.330 1.580 4,800 1.3717 18.80%
2022-04-14 0 1.330 1.320 1.330 1.150 1.380 24,400 30,840 1.2639 1.330 1.320 1.330 1.150 1.380 24,400 1.2639 10.83%
2022-04-13 0 1.200 1.200 1.400 1.200 1.400 35,200 47,220 1.3415 1.200 1.200 1.400 1.200 1.400 35,200 1.3415 9.09%
2022-04-12 0 1.100 1.100 1.350 1.060 1.350 31,200 35,352 1.1331 1.100 1.100 1.350 1.060 1.350 31,200 1.1331 -6.78%
2022-04-11 0 1.180 1.100 1.420 1.180 1.270 13,200 16,044 1.2155 1.180 1.100 1.420 1.180 1.270 13,200 1.2155 0.00%
2022-04-08 0 1.180 1.180 1.290 0.950 1.500 206,800 232,896 1.1262 1.180 1.180 1.290 0.950 1.500 206,800 1.1262 -21.33%
2022-04-07 0 0.030 0.027 0.034 0.028 0.030 460,000 13,520 0.0294 1.500 1.350 1.700 1.400 1.500 9,200 1.4696 0.00%
2022-04-06 0 0.030 0.028 0.034 0.027 0.030 740,000 20,700 0.0280 1.500 1.400 1.700 1.350 1.500 14,800 1.3986 -9.09%
2022-04-04 0 0.033 0.027 0.033 0.033 0.033 180,000 5,940 0.0330 1.650 1.350 1.650 1.650 1.650 3,600 1.6500 0.00%
2022-04-01 0 0.033 0.027 0.035 - - 0 0 - 1.650 1.350 1.750 - - 0 - 0.00%
2022-03-31 0 0.033 0.032 0.035 0.033 0.033 420,000 13,860 0.0330 1.650 1.600 1.750 1.650 1.650 8,400 1.6500 -5.71%
2022-03-30 0 0.035 0.030 0.036 0.029 0.038 1,340,000 45,680 0.0341 1.750 1.500 1.800 1.450 1.900 26,800 1.7045 6.06%
2022-03-29 0 0.033 0.027 0.034 - - 0 0 - 1.650 1.350 1.700 - - 0 - 0.00%
2022-03-28 0 0.033 0.032 0.038 0.033 0.037 1,280,000 43,300 0.0338 1.650 1.600 1.900 1.650 1.850 25,600 1.6914 -10.81%
2022-03-25 0 0.037 0.037 0.041 0.037 0.037 1,860,000 68,820 0.0370 1.850 1.850 2.050 1.850 1.850 37,200 1.8500 -11.90%
2022-03-24 0 0.042 0.038 0.042 0.037 0.043 980,000 39,060 0.0399 2.100 1.900 2.100 1.850 2.150 19,600 1.9929 2.44%
2022-03-23 0 0.041 0.041 0.042 0.038 0.042 600,000 23,820 0.0397 2.050 2.050 2.100 1.900 2.100 12,000 1.9850 -2.38%
2022-03-22 0 0.042 0.040 0.042 0.036 0.042 1,700,000 65,640 0.0386 2.100 2.000 2.100 1.800 2.100 34,000 1.9306 5.00%
2022-03-21 0 0.040 0.040 0.042 0.033 0.042 5,780,000 226,200 0.0391 2.000 2.000 2.100 1.650 2.100 115,600 1.9567 8.11%
2022-03-18 0 0.037 0.037 0.040 0.032 0.040 3,460,000 123,460 0.0357 1.850 1.850 2.000 1.600 2.000 69,200 1.7841 5.71%
2022-03-17 0 0.035 0.032 0.035 0.030 0.036 2,620,000 83,520 0.0319 1.750 1.600 1.750 1.500 1.800 52,400 1.5939 9.37%
2022-03-16 0 0.032 0.032 0.036 0.029 0.036 2,980,000 96,340 0.0323 1.600 1.600 1.800 1.450 1.800 59,600 1.6164 6.67%
2022-03-15 0 0.030 0.030 0.032 0.026 0.032 4,700,000 135,340 0.0288 1.500 1.500 1.600 1.300 1.600 94,000 1.4398 15.38%
2022-03-14 0 0.026 0.024 0.026 0.023 0.029 4,760,000 118,220 0.0248 1.300 1.200 1.300 1.150 1.450 95,200 1.2418 4.00%
2022-03-11 0 0.025 0.023 0.026 0.023 0.027 920,000 22,740 0.0247 1.250 1.150 1.300 1.150 1.350 18,400 1.2359 0.00%
2022-03-10 0 0.025 0.021 0.025 0.025 0.028 260,000 6,640 0.0255 1.250 1.050 1.250 1.250 1.400 5,200 1.2769 8.70%
2022-03-09 0 0.023 0.023 0.025 0.020 0.025 3,460,000 82,860 0.0239 1.150 1.150 1.250 1.000 1.250 69,200 1.1974 -8.00%
2022-03-08 0 0.025 0.020 0.025 0.019 0.026 1,320,000 29,960 0.0227 1.250 1.000 1.250 0.950 1.300 26,400 1.1348 19.05%
2022-03-07 0 0.021 0.021 0.022 0.019 0.021 1,500,000 30,080 0.0201 1.050 1.050 1.100 0.950 1.050 30,000 1.0027 5.00%
2022-03-04 0 0.020 0.019 0.020 0.018 0.021 9,580,000 188,760 0.0197 1.000 0.950 1.000 0.900 1.050 191,600 0.9852 5.26%
2022-03-03 0 0.019 0.019 0.021 0.019 0.023 14,860,000 309,620 0.0208 0.950 0.950 1.050 0.950 1.150 297,200 1.0418 0.00%
2022-03-02 0 0.019 0.019 0.020 0.018 0.021 5,120,000 98,360 0.0192 0.950 0.950 1.000 0.900 1.050 102,400 0.9605 -5.00%
2022-03-01 0 0.020 0.020 0.021 0.020 0.022 22,275,000 456,290 0.0205 1.000 1.000 1.050 1.000 1.100 445,500 1.0242 -13.04%
2022-02-28 0 0.023 0.021 0.023 0.022 0.024 17,620,000 397,500 0.0226 1.150 1.050 1.150 1.100 1.200 352,400 1.1280 0.00%
2022-02-25 0 0.023 0.022 0.023 0.022 0.025 36,760,000 840,760 0.0229 1.150 1.100 1.150 1.100 1.250 735,200 1.1436 -11.54%
2022-02-24 0 0.026 0.025 0.026 0.024 0.026 25,120,000 628,080 0.0250 1.300 1.250 1.300 1.200 1.300 502,400 1.2502 4.00%
2022-02-23 0 0.025 0.025 0.027 0.025 0.028 7,000,000 183,760 0.0263 1.250 1.250 1.350 1.250 1.400 140,000 1.3126 -10.71%
2022-02-22 0 0.028 0.027 0.028 0.028 0.030 6,240,000 177,400 0.0284 1.400 1.350 1.400 1.400 1.500 124,800 1.4215 -6.67%
2022-02-21 0 0.030 0.028 0.030 0.029 0.031 2,580,000 76,200 0.0295 1.500 1.400 1.500 1.450 1.550 51,600 1.4767 -3.23%
2022-02-18 0 0.031 0.031 0.032 0.029 0.038 2,040,000 63,700 0.0312 1.550 1.550 1.600 1.450 1.900 40,800 1.5613 3.33%
2022-02-17 0 0.030 0.028 0.030 0.029 0.031 1,360,000 40,340 0.0297 1.500 1.400 1.500 1.450 1.550 27,200 1.4831 0.00%
2022-02-16 0 0.030 0.030 0.032 0.030 0.032 220,000 6,640 0.0302 1.500 1.500 1.600 1.500 1.600 4,400 1.5091 -6.25%
2022-02-15 0 0.032 0.031 0.034 0.031 0.034 680,000 22,420 0.0330 1.600 1.550 1.700 1.550 1.700 13,600 1.6485 0.00%
2022-02-14 0 0.032 0.029 0.034 - - 0 0 - 1.600 1.450 1.700 - - 0 - 0.00%
2022-02-11 0 0.032 0.030 0.032 0.030 0.032 940,000 28,880 0.0307 1.600 1.500 1.600 1.500 1.600 18,800 1.5362 0.00%
2022-02-10 0 0.032 0.032 0.034 - - 0 0 - 1.600 1.600 1.700 - - 0 - 0.00%
2022-02-09 0 0.032 0.032 0.035 0.031 0.037 160,000 5,620 0.0351 1.600 1.600 1.750 1.550 1.850 3,200 1.7563 -8.57%
2022-02-08 0 0.035 0.031 0.035 0.029 0.036 1,200,000 38,620 0.0322 1.750 1.550 1.750 1.450 1.800 24,000 1.6092 20.69%
2022-02-07 0 0.029 0.028 0.030 0.025 0.030 1,540,000 42,280 0.0275 1.450 1.400 1.500 1.250 1.500 30,800 1.3727 7.41%
2022-02-04 0 0.027 0.025 0.027 0.025 0.028 480,000 12,640 0.0263 1.350 1.250 1.350 1.250 1.400 9,600 1.3167 -3.57%
2022-01-31 0 0.028 0.027 0.028 0.026 0.029 3,020,000 82,940 0.0275 1.400 1.350 1.400 1.300 1.450 60,400 1.3732 -6.67%
2022-01-28 0 0.030 0.029 0.030 0.030 0.031 940,000 28,480 0.0303 1.500 1.450 1.500 1.500 1.550 18,800 1.5149 -3.23%
2022-01-27 0 0.031 0.030 0.031 0.030 0.032 1,340,000 41,660 0.0311 1.550 1.500 1.550 1.500 1.600 26,800 1.5545 -6.06%
2022-01-26 0 0.033 0.032 0.033 0.030 0.035 3,140,000 102,600 0.0327 1.650 1.600 1.650 1.500 1.750 62,800 1.6338 -5.71%
2022-01-25 0 0.035 0.034 0.037 0.033 0.043 19,320,000 692,620 0.0358 1.750 1.700 1.850 1.650 2.150 386,400 1.7925 -22.22%
2022-01-24 0 0.045 0.041 0.045 0.040 0.053 4,220,000 204,460 0.0485 2.250 2.050 2.250 2.000 2.650 84,400 2.4225 18.42%
2022-01-21 0 0.038 0.037 0.040 - - 0 0 - 1.900 1.850 2.000 - - 0 - 0.00%
2022-01-20 0 0.038 0.038 0.039 0.037 0.037 280,000 10,360 0.0370 1.900 1.900 1.950 1.850 1.850 5,600 1.8500 -5.00%
2022-01-19 0 0.040 0.039 0.041 0.038 0.040 400,000 15,680 0.0392 2.000 1.950 2.050 1.900 2.000 8,000 1.9600 2.56%
2022-01-18 0 0.039 0.039 0.040 - - 0 0 - 1.950 1.950 2.000 - - 0 - 0.00%
2022-01-17 0 0.039 0.038 0.040 0.039 0.040 480,000 19,080 0.0398 1.950 1.900 2.000 1.950 2.000 9,600 1.9875 -2.50%
2022-01-14 0 0.040 0.040 0.043 0.040 0.048 3,280,000 134,760 0.0411 2.000 2.000 2.150 2.000 2.400 65,600 2.0543 2.56%
2022-01-13 0 0.039 0.038 0.039 0.039 0.047 19,320,000 783,520 0.0406 1.950 1.900 1.950 1.950 2.350 386,400 2.0277 -17.02%
2022-01-12 0 0.047 0.047 0.051 0.045 0.055 7,620,000 366,260 0.0481 2.350 2.350 2.550 2.250 2.750 152,400 2.4033 -17.54%
2022-01-11 0 0.057 0.055 0.057 - - 0 0 - 2.850 2.750 2.850 - - 0 - 0.00%
2022-01-10 0 0.057 0.055 0.057 - - 0 0 - 2.850 2.750 2.850 - - 0 - 0.00%
2022-01-07 0 0.057 0.055 0.057 - - 0 0 - 2.850 2.750 2.850 - - 0 - 0.00%
2022-01-06 0 0.057 0.056 0.065 0.057 0.061 240,000 14,060 0.0586 2.850 2.800 3.250 2.850 3.050 4,800 2.9292 -13.64%
2022-01-05 0 0.066 0.061 0.078 0.061 0.078 1,380,000 101,600 0.0736 3.300 3.050 3.900 3.050 3.900 27,600 3.6812 4.76%
2022-01-04 0 0.063 0.063 0.078 0.063 0.063 140,000 9,420 0.0673 3.150 3.150 3.900 3.150 3.150 2,800 3.3643 0.00%
2022-01-03 0 0.063 0.063 0.068 0.063 0.065 180,000 11,540 0.0641 3.150 3.150 3.400 3.150 3.250 3,600 3.2056 -3.08%
2021-12-31 0 0.065 0.068 0.070 0.065 0.066 200,000 13,100 0.0655 3.250 3.400 3.500 3.250 3.300 4,000 3.2750 0.00%
2021-12-30 0 0.065 0.063 0.087 0.065 0.065 40,000 2,600 0.0650 3.250 3.150 4.350 3.250 3.250 800 3.2500 -7.14%
2021-12-29 0 0.070 0.066 0.088 0.070 0.072 260,000 18,240 0.0702 3.500 3.300 4.400 3.500 3.600 5,200 3.5077 -2.78%
2021-12-28 0 0.072 0.071 0.087 - - 0 0 - 3.600 3.550 4.350 - - 0 - 0.00%
2021-12-24 0 0.072 0.070 0.087 - - 0 0 - 3.600 3.500 4.350 - - 0 - 0.00%
2021-12-23 0 0.072 0.070 0.087 - - 0 0 - 3.600 3.500 4.350 - - 0 - 0.00%
2021-12-22 0 0.072 0.070 0.088 - - 0 0 - 3.600 3.500 4.400 - - 0 - 0.00%
2021-12-21 0 0.072 0.068 0.087 - - 0 0 - 3.600 3.400 4.350 - - 0 - 0.00%
2021-12-20 0 0.072 0.070 0.084 - - 0 0 - 3.600 3.500 4.200 - - 0 - 0.00%
2021-12-17 0 0.072 0.068 0.084 - - 1,950 122 0.0626 3.600 3.400 4.200 - - 39 3.1282 0.00%
2021-12-16 0 0.072 0.068 0.072 - - 0 0 - 3.600 3.400 3.600 - - 0 - 0.00%
2021-12-15 0 0.072 0.068 0.072 - - 0 0 - 3.600 3.400 3.600 - - 0 - 0.00%
2021-12-14 0 0.072 0.068 0.084 - - 0 0 - 3.600 3.400 4.200 - - 0 - 0.00%
2021-12-13 0 0.072 0.068 0.084 - - 0 0 - 3.600 3.400 4.200 - - 0 - 0.00%
2021-12-10 0 0.072 0.068 0.084 - - 0 0 - 3.600 3.400 4.200 - - 0 - 0.00%
2021-12-09 0 0.072 0.072 0.084 - - 0 0 - 3.600 3.600 4.200 - - 0 - 0.00%
2021-12-08 0 0.072 0.068 0.083 - - 0 0 - 3.600 3.400 4.150 - - 0 - 0.00%
2021-12-07 0 0.072 0.072 0.085 - - 0 0 - 3.600 3.600 4.250 - - 0 - 2.86%
2021-12-06 0 0.070 0.068 0.085 - - 0 0 - 3.500 3.400 4.250 - - 0 - 0.00%
2021-12-03 0 0.070 0.070 0.085 - - 0 0 - 3.500 3.500 4.250 - - 0 - 0.00%
2021-12-02 0 0.070 0.068 0.085 - - 0 0 - 3.500 3.400 4.250 - - 0 - 0.00%
2021-12-01 0 0.070 0.070 0.085 - - 0 0 - 3.500 3.500 4.250 - - 0 - 0.00%
2021-11-30 0 0.070 0.068 0.085 - - 0 0 - 3.500 3.400 4.250 - - 0 - 0.00%
2021-11-29 0 0.070 0.068 0.085 - - 0 0 - 3.500 3.400 4.250 - - 0 - 0.00%
2021-11-26 0 0.070 0.070 0.085 - - 0 0 - 3.500 3.500 4.250 - - 0 - 0.00%
2021-11-25 0 0.070 0.068 0.084 - - 0 0 - 3.500 3.400 4.200 - - 0 - 0.00%
2021-11-24 0 0.070 0.068 0.084 - - 0 0 - 3.500 3.400 4.200 - - 0 - 0.00%
2021-11-23 0 0.070 0.070 0.085 - - 0 0 - 3.500 3.500 4.250 - - 0 - 0.00%
2021-11-22 0 0.070 0.070 0.084 - - 0 0 - 3.500 3.500 4.200 - - 0 - 0.00%
2021-11-19 0 0.070 0.070 0.084 - - 0 0 - 3.500 3.500 4.200 - - 0 - 0.00%
2021-11-18 0 0.070 0.069 0.084 0.070 0.070 300,000 21,000 0.0700 3.500 3.450 4.200 3.500 3.500 6,000 3.5000 -2.78%
2021-11-17 0 0.072 0.070 0.085 0.071 0.072 400,000 28,420 0.0711 3.600 3.500 4.250 3.550 3.600 8,000 3.5525 -7.69%
2021-11-16 0 0.078 0.070 0.087 0.078 0.095 40,000 3,460 0.0865 3.900 3.500 4.350 3.900 4.750 800 4.3250 -2.50%
2021-11-15 0 0.080 0.065 0.080 - - 0 0 - 4.000 3.250 4.000 - - 0 - 0.00%
2021-11-12 0 0.080 0.068 0.089 0.080 0.080 20,000 1,600 0.0800 4.000 3.400 4.450 4.000 4.000 400 4.0000 14.29%
2021-11-11 0 0.070 0.062 0.088 - - 0 0 - 3.500 3.100 4.400 - - 0 - 0.00%
2021-11-10 0 0.070 0.064 0.080 - - 0 0 - 3.500 3.200 4.000 - - 0 - 0.00%
2021-11-09 0 0.070 0.066 0.079 0.061 0.070 1,140,000 77,680 0.0681 3.500 3.300 3.950 3.050 3.500 22,800 3.4070 6.06%
2021-11-08 0 0.066 0.066 0.085 0.066 0.071 220,000 15,140 0.0688 3.300 3.300 4.250 3.300 3.550 4,400 3.4409 -9.59%
2021-11-05 0 0.073 0.072 0.088 0.072 0.073 220,000 16,040 0.0729 3.650 3.600 4.400 3.600 3.650 4,400 3.6455 -6.41%
2021-11-04 0 0.078 0.073 0.089 0.072 0.078 360,000 26,960 0.0749 3.900 3.650 4.450 3.600 3.900 7,200 3.7444 0.00%
2021-11-03 0 0.078 0.077 0.092 0.076 0.092 19,300,000 1,727,680 0.0895 3.900 3.850 4.600 3.800 4.600 386,000 4.4759 -2.50%
2021-11-02 0 0.080 0.078 0.086 0.078 0.085 600,000 48,920 0.0815 4.000 3.900 4.300 3.900 4.250 12,000 4.0767 -10.11%
2021-11-01 0 0.089 0.086 0.095 0.088 0.089 400,000 35,520 0.0888 4.450 4.300 4.750 4.400 4.450 8,000 4.4400 -13.59%
2021-10-29 0 0.103 0.089 0.103 - - 0 0 - 5.150 4.450 5.150 - - 0 - 0.00%
2021-10-28 0 0.103 0.089 0.103 - - 0 0 - 5.150 4.450 5.150 - - 0 - 0.00%
2021-10-27 0 0.103 0.091 0.103 - - 0 0 - 5.150 4.550 5.150 - - 0 - 0.00%
2021-10-26 0 0.103 0.090 0.103 0.082 0.113 3,200,000 329,860 0.1031 5.150 4.500 5.150 4.100 5.650 64,000 5.1541 15.73%
2021-10-25 0 0.089 0.082 0.095 - - 0 0 - 4.450 4.100 4.750 - - 0 - 0.00%
2021-10-22 0 0.089 0.086 0.090 - - 0 0 - 4.450 4.300 4.500 - - 0 - 0.00%
2021-10-21 0 0.089 0.085 0.095 - - 0 0 - 4.450 4.250 4.750 - - 0 - 0.00%
2021-10-20 0 0.089 0.081 0.095 0.089 0.089 80,000 7,120 0.0890 4.450 4.050 4.750 4.450 4.450 1,600 4.4500 0.00%
2021-10-19 0 0.089 0.080 0.089 - - 0 0 - 4.450 4.000 4.450 - - 0 - 0.00%
2021-10-18 0 0.089 0.080 0.089 - - 0 0 - 4.450 4.000 4.450 - - 0 - 0.00%
2021-10-15 0 0.089 0.079 0.090 0.078 0.089 80,000 6,460 0.0808 4.450 3.950 4.500 3.900 4.450 1,600 4.0375 11.25%
2021-10-12 0 0.080 0.078 0.089 - - 0 0 - 4.000 3.900 4.450 - - 0 - 0.00%
2021-10-11 0 0.080 0.080 0.089 0.080 0.082 100,000 8,080 0.0808 4.000 4.000 4.450 4.000 4.100 2,000 4.0400 -2.44%
2021-10-08 0 0.082 0.080 0.092 - - 0 0 - 4.100 4.000 4.600 - - 0 - 0.00%
2021-10-07 0 0.082 0.080 0.090 - - 0 0 - 4.100 4.000 4.500 - - 0 - 0.00%
2021-10-06 0 0.082 0.080 0.090 - - 0 0 - 4.100 4.000 4.500 - - 0 - 0.00%
2021-10-05 0 0.082 0.080 0.090 - - 0 0 - 4.100 4.000 4.500 - - 0 - 0.00%
2021-10-04 0 0.082 0.080 0.090 - - 0 0 - 4.100 4.000 4.500 - - 0 - 0.00%
2021-09-30 0 0.082 0.080 0.090 - - 0 0 - 4.100 4.000 4.500 - - 0 - 0.00%
2021-09-29 0 0.082 0.080 0.090 - - 0 0 - 4.100 4.000 4.500 - - 0 - 0.00%
2021-09-28 0 0.082 0.082 0.092 0.080 0.080 20,000 1,600 0.0800 4.100 4.100 4.600 4.000 4.000 400 4.0000 -1.20%
2021-09-27 0 0.083 0.080 0.092 - - 0 0 - 4.150 4.000 4.600 - - 0 - 0.00%
2021-09-24 0 0.083 0.080 0.091 - - 0 0 - 4.150 4.000 4.550 - - 0 - 0.00%
2021-09-23 0 0.083 0.080 0.091 - - 19 1 0.0526 4.150 4.000 4.550 - - 0 2.6316 0.00%
2021-09-21 0 0.083 0.080 0.090 - - 0 0 - 4.150 4.000 4.500 - - 0 - 0.00%
2021-09-20 0 0.083 0.083 0.089 0.083 0.083 120,000 9,960 0.0830 4.150 4.150 4.450 4.150 4.150 2,400 4.1500 -2.35%
2021-09-17 0 0.085 0.083 0.089 - - 0 0 - 4.250 4.150 4.450 - - 0 - 0.00%
2021-09-16 0 0.085 0.078 0.089 - - 0 0 - 4.250 3.900 4.450 - - 0 - 0.00%
2021-09-15 0 0.085 0.083 0.091 0.085 0.085 40,000 3,400 0.0850 4.250 4.150 4.550 4.250 4.250 800 4.2500 -7.61%
2021-09-14 0 0.092 0.083 0.092 - - 0 0 - 4.600 4.150 4.600 - - 0 - 0.00%
2021-09-13 0 0.092 0.085 0.092 - - 0 0 - 4.600 4.250 4.600 - - 0 - 0.00%
2021-09-10 0 0.092 0.086 0.104 - - 0 0 - 4.600 4.300 5.200 - - 0 - 0.00%
2021-09-09 0 0.092 0.086 0.104 - - 0 0 - 4.600 4.300 5.200 - - 0 - 0.00%
2021-09-08 0 0.092 0.092 0.100 0.092 0.092 20,000 1,840 0.0920 4.600 4.600 5.000 4.600 4.600 400 4.6000 0.00%
2021-09-07 0 0.092 0.078 0.095 0.092 0.092 60,000 5,520 0.0920 4.600 3.900 4.750 4.600 4.600 1,200 4.6000 10.84%
2021-09-06 0 0.083 0.083 0.092 0.083 0.083 200,000 16,600 0.0830 4.150 4.150 4.600 4.150 4.150 4,000 4.1500 -1.19%
2021-09-03 0 0.084 0.083 0.092 - - 0 0 - 4.200 4.150 4.600 - - 0 - 0.00%
2021-09-02 0 0.084 0.083 0.092 - - 0 0 - 4.200 4.150 4.600 - - 0 - 0.00%
2021-09-01 0 0.084 0.083 0.092 - - 0 0 - 4.200 4.150 4.600 - - 0 - 0.00%
2021-08-31 0 0.084 0.083 0.093 - - 0 0 - 4.200 4.150 4.650 - - 0 - 0.00%
2021-08-30 0 0.084 0.083 0.093 - - 0 0 - 4.200 4.150 4.650 - - 0 - 0.00%
2021-08-27 0 0.084 0.083 0.093 - - 234 18 0.0769 4.200 4.150 4.650 - - 5 3.8462 0.00%
2021-08-26 0 0.084 0.083 0.093 - - 0 0 - 4.200 4.150 4.650 - - 0 - 0.00%
2021-08-25 0 0.084 0.083 0.093 - - 0 0 - 4.200 4.150 4.650 - - 0 - 0.00%
2021-08-24 0 0.084 0.083 0.087 0.083 0.084 160,000 13,320 0.0833 4.200 4.150 4.350 4.150 4.200 3,200 4.1625 -4.55%
2021-08-23 0 0.088 0.083 0.094 - - 0 0 - 4.400 4.150 4.700 - - 0 - 0.00%
2021-08-20 0 0.088 0.082 0.094 - - 0 0 - 4.400 4.100 4.700 - - 0 - 0.00%
2021-08-19 0 0.088 0.081 0.094 - - 0 0 - 4.400 4.050 4.700 - - 0 - 0.00%
2021-08-18 0 0.088 0.088 0.092 0.088 0.088 480,000 42,240 0.0880 4.400 4.400 4.600 4.400 4.400 9,600 4.4000 -9.28%
2021-08-17 0 0.097 0.088 0.097 - - 0 0 - 4.850 4.400 4.850 - - 0 - 0.00%
2021-08-16 0 0.097 0.089 0.097 - - 0 0 - 4.850 4.450 4.850 - - 0 - 0.00%
2021-08-13 0 0.097 0.089 0.097 - - 0 0 - 4.850 4.450 4.850 - - 0 - 0.00%
2021-08-12 0 0.097 0.089 0.097 0.097 0.097 100,000 9,700 0.0970 4.850 4.450 4.850 4.850 4.850 2,000 4.8500 0.00%
2021-08-11 0 0.097 0.088 0.097 - - 0 0 - 4.850 4.400 4.850 - - 0 - 0.00%
2021-08-10 0 0.097 0.089 0.097 0.100 0.100 180,000 18,000 0.1000 4.850 4.450 4.850 5.000 5.000 3,600 5.0000 1.04%
2021-08-09 0 0.096 0.088 0.097 - - 0 0 - 4.800 4.400 4.850 - - 0 - -1.03%
2021-08-06 0 0.097 0.088 0.097 0.088 0.100 920,000 85,380 0.0928 4.850 4.400 4.850 4.400 5.000 18,400 4.6402 4.30%
2021-08-05 0 0.093 0.087 0.093 0.083 0.102 3,880,000 360,840 0.0930 4.650 4.350 4.650 4.150 5.100 77,600 4.6500 12.05%
2021-08-04 0 0.083 0.083 0.095 - - 0 0 - 4.150 4.150 4.750 - - 0 - 0.00%
2021-08-03 0 0.083 0.083 0.095 - - 0 0 - 4.150 4.150 4.750 - - 0 - 0.00%
2021-08-02 0 0.083 0.082 0.093 - - 0 0 - 4.150 4.100 4.650 - - 0 - 0.00%
2021-07-30 0 0.083 0.081 0.091 - - 0 0 - 4.150 4.050 4.550 - - 0 - 0.00%
2021-07-29 0 0.083 0.081 0.092 - - 0 0 - 4.150 4.050 4.600 - - 0 - 0.00%
2021-07-28 0 0.083 0.083 0.092 0.083 0.083 80,000 6,640 0.0830 4.150 4.150 4.600 4.150 4.150 1,600 4.1500 -3.49%
2021-07-27 0 0.086 0.083 0.085 0.085 0.088 440,000 38,220 0.0869 4.300 4.150 4.250 4.250 4.400 8,800 4.3432 -10.42%
2021-07-26 0 0.096 0.088 0.096 - - 0 0 - 4.800 4.400 4.800 - - 0 - 0.00%
2021-07-23 0 0.096 0.091 0.096 - - 0 0 - 4.800 4.550 4.800 - - 0 - 0.00%
2021-07-22 0 0.096 0.089 0.100 0.088 0.096 180,000 16,620 0.0923 4.800 4.450 5.000 4.400 4.800 3,600 4.6167 -4.00%
2021-07-21 0 0.100 0.088 0.103 - - 0 0 - 5.000 4.400 5.150 - - 0 - 0.00%
2021-07-20 0 0.100 0.088 0.103 - - 0 0 - 5.000 4.400 5.150 - - 0 - 0.00%
2021-07-19 0 0.100 0.086 0.103 - - 0 0 - 5.000 4.300 5.150 - - 0 - 0.00%
2021-07-16 0 0.100 0.086 0.103 - - 0 0 - 5.000 4.300 5.150 - - 0 - 0.00%
2021-07-15 0 0.100 0.086 0.100 0.100 0.100 20,000 2,000 0.1000 5.000 4.300 5.000 5.000 5.000 400 5.0000 -1.96%
2021-07-14 0 0.102 0.088 0.102 0.103 0.103 20,000 2,060 0.1030 5.100 4.400 5.100 5.150 5.150 400 5.1500 18.60%
2021-07-13 0 0.086 0.086 0.103 0.082 0.082 80,000 6,560 0.0820 4.300 4.300 5.150 4.100 4.100 1,600 4.1000 -2.27%
2021-07-12 0 0.088 0.085 0.088 - - 0 0 - 4.400 4.250 4.400 - - 0 - 0.00%
2021-07-09 0 0.088 0.088 0.103 0.082 0.082 100,000 8,200 0.0820 4.400 4.400 5.150 4.100 4.100 2,000 4.1000 2.33%
2021-07-08 0 0.086 0.086 0.103 0.086 0.086 520,000 44,720 0.0860 4.300 4.300 5.150 4.300 4.300 10,400 4.3000 -3.37%
2021-07-07 0 0.089 0.089 0.105 0.088 0.088 100,000 8,800 0.0880 4.450 4.450 5.250 4.400 4.400 2,000 4.4000 -2.20%
2021-07-06 0 0.091 0.089 0.093 0.090 0.091 540,000 48,900 0.0906 4.550 4.450 4.650 4.500 4.550 10,800 4.5278 -4.21%
2021-07-05 0 0.095 0.090 0.095 - - 0 0 - 4.750 4.500 4.750 - - 0 - -5.00%
2021-07-02 0 0.100 0.092 0.103 0.100 0.100 100,000 10,000 0.1000 5.000 4.600 5.150 5.000 5.000 2,000 5.0000 -2.91%
2021-06-30 0 0.103 0.092 0.103 - - 0 0 - 5.150 4.600 5.150 - - 0 - 0.00%
2021-06-29 0 0.103 0.092 0.103 - - 0 0 - 5.150 4.600 5.150 - - 0 - 0.00%
2021-06-28 0 0.103 0.092 0.105 - - 0 0 - 5.150 4.600 5.250 - - 0 - 0.00%
2021-06-25 0 0.103 0.092 0.103 - - 0 0 - 5.150 4.600 5.150 - - 0 - 0.00%
2021-06-24 0 0.103 0.092 0.103 - - 0 0 - 5.150 4.600 5.150 - - 0 - 0.00%
2021-06-23 0 0.103 0.099 0.105 0.102 0.103 180,000 18,440 0.1024 5.150 4.950 5.250 5.100 5.150 3,600 5.1222 0.00%
2021-06-22 0 0.103 0.099 0.106 0.099 0.103 240,000 24,640 0.1027 5.150 4.950 5.300 4.950 5.150 4,800 5.1333 3.00%
2021-06-21 0 0.100 0.099 0.100 0.100 0.100 80,000 8,000 0.1000 5.000 4.950 5.000 5.000 5.000 1,600 5.0000 -2.91%
2021-06-18 0 0.103 0.093 0.103 0.100 0.103 1,340,000 136,660 0.1020 5.150 4.650 5.150 5.000 5.150 26,800 5.0993 0.98%
2021-06-17 0 0.102 0.098 0.102 0.096 0.103 920,000 92,780 0.1008 5.100 4.900 5.100 4.800 5.150 18,400 5.0424 15.91%
2021-06-16 0 0.088 0.088 0.096 0.080 0.088 560,000 46,720 0.0834 4.400 4.400 4.800 4.000 4.400 11,200 4.1714 0.00%
2021-06-15 0 0.088 0.088 0.102 - - 0 0 - 4.400 4.400 5.100 - - 0 - 0.00%
2021-06-11 0 0.088 0.088 0.102 - - 0 0 - 4.400 4.400 5.100 - - 0 - 0.00%
2021-06-10 0 0.088 0.088 0.100 - - 0 0 - 4.400 4.400 5.000 - - 0 - 0.00%
2021-06-09 0 0.088 0.088 0.099 0.081 0.088 460,000 40,300 0.0876 4.400 4.400 4.950 4.050 4.400 9,200 4.3804 0.00%
2021-06-08 0 0.088 0.088 0.099 - - 0 0 - 4.400 4.400 4.950 - - 0 - 0.00%
2021-06-07 0 0.088 0.088 0.099 - - 0 0 - 4.400 4.400 4.950 - - 0 - 0.00%
2021-06-04 0 0.088 0.088 0.096 0.088 0.088 40,000 3,520 0.0880 4.400 4.400 4.800 4.400 4.400 800 4.4000 0.00%
2021-06-03 0 0.088 0.088 0.100 0.088 0.088 120,000 10,560 0.0880 4.400 4.400 5.000 4.400 4.400 2,400 4.4000 0.00%
2021-06-02 0 0.088 0.088 0.099 - - 0 0 - 4.400 4.400 4.950 - - 0 - 0.00%
2021-06-01 0 0.088 0.081 0.099 0.088 0.088 80,000 7,040 0.0880 4.400 4.050 4.950 4.400 4.400 1,600 4.4000 6.02%
2021-05-31 0 0.083 0.080 0.088 - - 0 0 - 4.150 4.000 4.400 - - 0 - 0.00%
2021-05-28 0 0.083 0.077 0.088 0.077 0.087 900,000 75,140 0.0835 4.150 3.850 4.400 3.850 4.350 18,000 4.1744 -9.78%
2021-05-27 0 0.092 0.084 0.099 - - 0 0 - 4.600 4.200 4.950 - - 0 - 0.00%
2021-05-26 0 0.092 0.084 0.101 - - 0 0 - 4.600 4.200 5.050 - - 0 - 0.00%
2021-05-25 0 0.092 0.084 0.100 - - 0 0 - 4.600 4.200 5.000 - - 0 - 0.00%
2021-05-24 0 0.092 0.085 0.098 - - 0 0 - 4.600 4.250 4.900 - - 0 - 0.00%
2021-05-21 0 0.092 0.084 0.101 - - 0 0 - 4.600 4.200 5.050 - - 0 - 0.00%
2021-05-20 0 0.092 0.084 0.100 - - 0 0 - 4.600 4.200 5.000 - - 0 - 0.00%
2021-05-18 0 0.092 0.088 0.104 - - 0 0 - 4.600 4.400 5.200 - - 0 - 0.00%
2021-05-17 0 0.092 0.090 0.102 - - 0 0 - 4.600 4.500 5.100 - - 0 - 0.00%
2021-05-14 0 0.092 0.081 0.104 - - 0 0 - 4.600 4.050 5.200 - - 0 - 0.00%
2021-05-13 0 0.092 0.083 0.100 - - 0 0 - 4.600 4.150 5.000 - - 0 - 0.00%
2021-05-12 0 0.092 0.085 0.099 - - 0 0 - 4.600 4.250 4.950 - - 0 - 0.00%
2021-05-11 0 0.092 0.087 0.096 0.092 0.093 240,000 22,100 0.0921 4.600 4.350 4.800 4.600 4.650 4,800 4.6042 -3.16%
2021-05-10 0 0.095 0.092 0.105 - - 0 0 - 4.750 4.600 5.250 - - 0 - 0.00%
2021-05-07 0 0.095 0.086 0.105 - - 0 0 - 4.750 4.300 5.250 - - 0 - 0.00%
2021-05-06 0 0.095 0.082 0.108 - - 0 0 - 4.750 4.100 5.400 - - 0 - 0.00%
2021-05-05 0 0.095 0.088 0.107 - - 0 0 - 4.750 4.400 5.350 - - 0 - 0.00%
2021-05-04 0 0.095 0.086 0.105 - - 0 0 - 4.750 4.300 5.250 - - 0 - 0.00%
2021-05-03 0 0.095 0.086 0.104 - - 0 0 - 4.750 4.300 5.200 - - 0 - 0.00%
2021-04-30 0 0.095 0.088 0.105 - - 0 0 - 4.750 4.400 5.250 - - 0 - 0.00%
2021-04-29 0 0.095 0.087 0.104 - - 0 0 - 4.750 4.350 5.200 - - 0 - 0.00%
2021-04-28 0 0.095 0.086 0.101 - - 0 0 - 4.750 4.300 5.050 - - 0 - 0.00%
2021-04-27 0 0.095 0.088 0.099 - - 78 6 0.0769 4.750 4.400 4.950 - - 2 3.8462 0.00%
2021-04-26 0 0.095 0.086 0.101 - - 0 0 - 4.750 4.300 5.050 - - 0 - 0.00%
2021-04-23 0 0.095 0.091 0.095 0.095 0.100 200,000 19,420 0.0971 4.750 4.550 4.750 4.750 5.000 4,000 4.8550 10.47%
2021-04-22 0 0.086 0.086 0.092 0.086 0.090 120,000 10,400 0.0867 4.300 4.300 4.600 4.300 4.500 2,400 4.3333 1.18%
2021-04-21 0 0.085 0.085 0.088 0.084 0.086 880,000 74,520 0.0847 4.250 4.250 4.400 4.200 4.300 17,600 4.2341 3.66%
2021-04-20 0 0.082 0.082 0.086 0.081 0.086 240,000 20,000 0.0833 4.100 4.100 4.300 4.050 4.300 4,800 4.1667 -11.83%
2021-04-19 0 0.093 0.086 0.096 - - 0 0 - 4.650 4.300 4.800 - - 0 - 0.00%
2021-04-16 0 0.093 0.088 0.094 - - 0 0 - 4.650 4.400 4.700 - - 0 - 0.00%
2021-04-15 0 0.093 0.093 0.099 - - 0 0 - 4.650 4.650 4.950 - - 0 - 0.00%
2021-04-14 0 0.093 0.093 0.094 0.093 0.093 20,000 1,860 0.0930 4.650 4.650 4.700 4.650 4.650 400 4.6500 1.09%
2021-04-13 0 0.092 0.088 0.095 - - 0 0 - 4.600 4.400 4.750 - - 0 - 0.00%
2021-04-12 0 0.092 0.086 0.095 - - 0 0 - 4.600 4.300 4.750 - - 0 - 0.00%
2021-04-09 0 0.092 0.092 0.094 0.090 0.107 2,580,000 258,260 0.1001 4.600 4.600 4.700 4.500 5.350 51,600 5.0050 3.37%
2021-04-08 0 0.089 0.088 0.094 0.085 0.093 1,820,000 160,420 0.0881 4.450 4.400 4.700 4.250 4.650 36,400 4.4071 -6.32%
2021-04-07 0 0.095 0.091 0.108 - - 0 0 - 4.750 4.550 5.400 - - 0 - 0.00%
2021-04-01 0 0.095 0.095 0.108 - - 0 0 - 4.750 4.750 5.400 - - 0 - 0.00%
2021-03-31 0 0.095 0.093 0.104 0.095 0.105 40,000 4,000 0.1000 4.750 4.650 5.200 4.750 5.250 800 5.0000 -6.86%
2021-03-30 0 0.102 0.100 0.109 - - 0 0 - 5.100 5.000 5.450 - - 0 - 0.00%
2021-03-29 0 0.102 0.097 0.110 - - 0 0 - 5.100 4.850 5.500 - - 0 - 0.00%
2021-03-26 0 0.102 0.102 0.108 - - 0 0 - 5.100 5.100 5.400 - - 0 - 2.00%
2021-03-25 0 0.100 0.100 0.108 0.099 0.100 140,000 13,880 0.0991 5.000 5.000 5.400 4.950 5.000 2,800 4.9571 -0.99%
2021-03-24 0 0.101 0.101 0.110 0.100 0.106 200,000 20,300 0.1015 5.050 5.050 5.500 5.000 5.300 4,000 5.0750 -4.72%
2021-03-23 0 0.106 0.106 0.110 0.106 0.110 1,780,000 195,600 0.1099 5.300 5.300 5.500 5.300 5.500 35,600 5.4944 0.00%
2021-03-22 0 0.106 0.103 0.106 0.106 0.110 720,000 79,120 0.1099 5.300 5.150 5.300 5.300 5.500 14,400 5.4944 0.95%
2021-03-19 0 0.105 0.101 0.108 0.101 0.105 280,000 29,140 0.1041 5.250 5.050 5.400 5.050 5.250 5,600 5.2036 2.94%
2021-03-18 0 0.102 0.102 0.103 0.102 0.110 40,000 4,240 0.1060 5.100 5.100 5.150 5.100 5.500 800 5.3000 -7.27%
2021-03-17 0 0.110 0.100 0.110 0.100 0.110 1,200,000 129,020 0.1075 5.500 5.000 5.500 5.000 5.500 24,000 5.3758 3.77%
2021-03-16 0 0.106 0.098 0.110 0.096 0.106 360,000 37,340 0.1037 5.300 4.900 5.500 4.800 5.300 7,200 5.1861 3.92%
2021-03-15 0 0.102 0.094 0.105 - - 0 0 - 5.100 4.700 5.250 - - 0 - 0.00%
2021-03-12 0 0.102 0.090 0.102 0.090 0.103 120,000 11,560 0.0963 5.100 4.500 5.100 4.500 5.150 2,400 4.8167 7.37%
2021-03-11 0 0.095 0.095 0.100 - - 0 0 - 4.750 4.750 5.000 - - 0 - 0.00%
2021-03-10 0 0.095 0.081 0.100 - - 0 0 - 4.750 4.050 5.000 - - 0 - 0.00%
2021-03-09 0 0.095 0.087 0.100 - - 0 0 - 4.750 4.350 5.000 - - 0 - 0.00%
2021-03-08 0 0.095 0.091 0.102 - - 0 0 - 4.750 4.550 5.100 - - 0 - 0.00%
2021-03-05 0 0.095 0.091 0.100 - - 0 0 - 4.750 4.550 5.000 - - 0 - 0.00%
2021-03-04 0 0.095 0.095 0.100 - - 0 0 - 4.750 4.750 5.000 - - 0 - 0.00%
2021-03-03 0 0.095 0.092 0.105 - - 0 0 - 4.750 4.600 5.250 - - 0 - 0.00%
2021-03-02 0 0.095 0.095 0.105 0.090 0.099 600,000 55,600 0.0927 4.750 4.750 5.250 4.500 4.950 12,000 4.6333 1.06%
2021-03-01 0 0.094 0.094 0.099 0.094 0.095 100,000 9,420 0.0942 4.700 4.700 4.950 4.700 4.750 2,000 4.7100 -5.05%
2021-02-26 0 0.099 0.095 0.105 - - 0 0 - 4.950 4.750 5.250 - - 0 - 0.00%
2021-02-25 0 0.099 0.099 0.105 - - 0 0 - 4.950 4.950 5.250 - - 0 - 1.02%
2021-02-24 0 0.098 0.098 0.105 0.097 0.100 920,000 91,020 0.0989 4.900 4.900 5.250 4.850 5.000 18,400 4.9467 -10.09%
2021-02-23 0 0.109 0.101 0.109 - - 0 0 - 5.450 5.050 5.450 - - 0 - 0.00%
2021-02-22 0 0.109 0.101 0.109 0.109 0.110 200,000 21,900 0.1095 5.450 5.050 5.450 5.450 5.500 4,000 5.4750 0.00%
2021-02-19 0 0.109 0.101 0.109 - - 0 0 - 5.450 5.050 5.450 - - 0 - -0.91%
2021-02-18 0 0.110 0.101 0.110 0.110 0.110 1,120,000 123,200 0.1100 5.500 5.050 5.500 5.500 5.500 22,400 5.5000 0.00%
2021-02-17 0 0.110 0.101 0.110 0.110 0.110 2,080,000 228,800 0.1100 5.500 5.050 5.500 5.500 5.500 41,600 5.5000 2.80%
2021-02-16 0 0.107 0.098 0.107 0.110 0.110 200,000 22,000 0.1100 5.350 4.900 5.350 5.500 5.500 4,000 5.5000 0.00%
2021-02-11 0 0.107 0.098 0.110 - - 0 0 - 5.350 4.900 5.500 - - 0 - 0.00%
2021-02-10 0 0.107 0.098 0.108 - - 0 0 - 5.350 4.900 5.400 - - 0 - 0.00%
2021-02-09 0 0.107 0.095 0.107 0.092 0.110 1,120,000 115,620 0.1032 5.350 4.750 5.350 4.600 5.500 22,400 5.1616 7.00%
2021-02-08 0 0.100 0.092 0.100 0.100 0.100 40,000 4,000 0.1000 5.000 4.600 5.000 5.000 5.000 800 5.0000 0.00%
2021-02-05 0 0.100 0.093 0.100 0.090 0.100 2,260,000 208,420 0.0922 5.000 4.650 5.000 4.500 5.000 45,200 4.6111 -2.91%
2021-02-04 0 0.103 0.090 0.103 - - 0 0 - 5.150 4.500 5.150 - - 0 - 0.00%
2021-02-03 0 0.103 0.092 0.103 - - 0 0 - 5.150 4.600 5.150 - - 0 - 0.00%
2021-02-02 0 0.103 0.088 0.108 - - 0 0 - 5.150 4.400 5.400 - - 0 - 0.00%
2021-02-01 0 0.103 0.089 0.103 - - 0 0 - 5.150 4.450 5.150 - - 0 - 0.00%
2021-01-29 0 0.103 0.090 0.103 - - 0 0 - 5.150 4.500 5.150 - - 0 - -1.90%
2021-01-28 0 0.105 0.090 0.105 - - 0 0 - 5.250 4.500 5.250 - - 0 - 0.00%
2021-01-27 0 0.105 0.094 0.110 - - 0 0 - 5.250 4.700 5.500 - - 0 - 0.00%
2021-01-26 0 0.105 0.094 0.105 - - 0 0 - 5.250 4.700 5.250 - - 0 - 0.00%
2021-01-25 0 0.105 0.094 0.105 - - 0 0 - 5.250 4.700 5.250 - - 0 - 0.00%
2021-01-22 0 0.105 0.096 0.105 0.110 0.110 100,000 11,000 0.1100 5.250 4.800 5.250 5.500 5.500 2,000 5.5000 0.00%
2021-01-21 0 0.105 0.095 0.105 - - 0 0 - 5.250 4.750 5.250 - - 0 - 0.00%
2021-01-20 0 0.105 0.098 0.105 0.098 0.105 440,000 45,640 0.1037 5.250 4.900 5.250 4.900 5.250 8,800 5.1864 6.06%
2021-01-19 0 0.099 0.093 0.110 0.099 0.099 140,000 13,860 0.0990 4.950 4.650 5.500 4.950 4.950 2,800 4.9500 0.00%
2021-01-18 0 0.099 0.093 0.100 0.092 0.100 160,000 15,420 0.0964 4.950 4.650 5.000 4.600 5.000 3,200 4.8188 1.02%
2021-01-15 0 0.098 0.092 0.100 - - 0 0 - 4.900 4.600 5.000 - - 0 - -2.00%
2021-01-14 0 0.100 0.095 0.108 0.091 0.100 1,660,000 153,580 0.0925 5.000 4.750 5.400 4.550 5.000 33,200 4.6259 -0.99%
2021-01-13 0 0.101 0.101 0.110 - - 40,000 4,040 0.1010 5.050 5.050 5.500 - - 800 5.0500 0.00%
2021-01-12 0 0.101 0.092 0.101 0.101 0.101 40,000 4,040 0.1010 5.050 4.600 5.050 5.050 5.050 800 5.0500 0.00%
2021-01-11 0 0.101 0.088 0.101 - - 0 0 - 5.050 4.400 5.050 - - 0 - 0.00%
2021-01-08 0 0.101 0.092 0.101 - - 20,000 2,120 0.1060 5.050 4.600 5.050 - - 400 5.3000 0.00%
2021-01-07 0 0.101 0.090 0.101 0.101 0.101 20,000 2,020 0.1010 5.050 4.500 5.050 5.050 5.050 400 5.0500 0.00%
2021-01-06 0 0.101 0.093 0.101 0.102 0.102 360,018 36,721 0.1020 5.050 4.650 5.050 5.100 5.100 7,200 5.0999 -0.98%
2021-01-05 0 0.102 0.100 0.105 - - 0 0 - 5.100 5.000 5.250 - - 0 - 0.00%
2021-01-04 0 0.102 0.100 0.106 0.102 0.102 20,000 2,040 0.1020 5.100 5.000 5.300 5.100 5.100 400 5.1000 -4.67%
2020-12-31 0 0.107 0.101 0.107 - - 0 0 - 5.350 5.050 5.350 - - 0 - 0.00%
2020-12-30 0 0.107 0.103 0.107 0.107 0.107 40,000 4,280 0.1070 5.350 5.150 5.350 5.350 5.350 800 5.3500 -0.93%
2020-12-29 0 0.108 0.103 0.108 0.108 0.108 200,000 21,600 0.1080 5.400 5.150 5.400 5.400 5.400 4,000 5.4000 0.00%
2020-12-28 0 0.108 0.101 0.108 - - 0 0 - 5.400 5.050 5.400 - - 0 - 0.00%
2020-12-24 0 0.108 0.105 0.108 - - 0 0 - 5.400 5.250 5.400 - - 0 - -1.82%
2020-12-23 0 0.110 0.104 0.110 0.103 0.110 240,000 26,160 0.1090 5.500 5.200 5.500 5.150 5.500 4,800 5.4500 0.00%
2020-12-22 0 0.110 0.103 0.110 - - 0 0 - 5.500 5.150 5.500 - - 0 - 0.00%
2020-12-21 0 0.110 0.104 0.110 0.110 0.110 400,000 44,000 0.1100 5.500 5.200 5.500 5.500 5.500 8,000 5.5000 0.00%
2020-12-18 0 0.110 0.103 0.110 0.108 0.110 420,000 45,820 0.1091 5.500 5.150 5.500 5.400 5.500 8,400 5.4548 1.85%
2020-12-17 0 0.108 0.105 0.110 - - 0 0 - 5.400 5.250 5.500 - - 0 - 0.00%
2020-12-16 0 0.108 0.103 0.110 - - 0 0 - 5.400 5.150 5.500 - - 0 - 0.00%
2020-12-15 0 0.108 0.103 0.110 - - 0 0 - 5.400 5.150 5.500 - - 0 - 0.00%
2020-12-14 0 0.108 0.104 0.108 - - 0 0 - 5.400 5.200 5.400 - - 0 - -1.82%
2020-12-11 0 0.110 0.104 0.110 0.110 0.110 400,000 44,000 0.1100 5.500 5.200 5.500 5.500 5.500 8,000 5.5000 0.00%
2020-12-10 0 0.110 0.103 0.110 - - 0 0 - 5.500 5.150 5.500 - - 0 - 0.00%
2020-12-09 0 0.110 0.103 0.110 - - 0 0 - 5.500 5.150 5.500 - - 0 - 0.00%
2020-12-08 0 0.110 0.102 0.110 - - 0 0 - 5.500 5.100 5.500 - - 0 - 0.00%
2020-12-07 0 0.110 0.102 0.110 0.109 0.110 560,000 61,460 0.1098 5.500 5.100 5.500 5.450 5.500 11,200 5.4875 0.00%
2020-12-04 0 0.110 0.101 0.110 0.108 0.110 600,000 65,720 0.1095 5.500 5.050 5.500 5.400 5.500 12,000 5.4767 6.80%
2020-12-03 0 0.103 0.100 0.108 - - 0 0 - 5.150 5.000 5.400 - - 0 - 0.00%
2020-12-02 0 0.103 0.101 0.108 - - 0 0 - 5.150 5.050 5.400 - - 0 - 0.00%
2020-12-01 0 0.103 0.101 0.108 0.103 0.103 20,000 2,060 0.1030 5.150 5.050 5.400 5.150 5.150 400 5.1500 -0.96%
2020-11-30 0 0.104 0.102 0.108 - - 0 0 - 5.200 5.100 5.400 - - 0 - 0.00%
2020-11-27 0 0.104 0.103 0.108 0.102 0.115 1,500,000 168,440 0.1123 5.200 5.150 5.400 5.100 5.750 30,000 5.6147 -5.45%
2020-11-26 0 0.110 0.102 0.110 0.110 0.110 340,000 37,400 0.1100 5.500 5.100 5.500 5.500 5.500 6,800 5.5000 0.00%
2020-11-25 0 0.110 0.102 0.110 0.107 0.110 600,000 65,360 0.1089 5.500 5.100 5.500 5.350 5.500 12,000 5.4467 3.77%
2020-11-24 0 0.106 0.101 0.106 0.106 0.106 20,000 2,120 0.1060 5.300 5.050 5.300 5.300 5.300 400 5.3000 -0.93%
2020-11-23 0 0.107 0.102 0.107 0.101 0.107 80,000 8,200 0.1025 5.350 5.100 5.350 5.050 5.350 1,600 5.1250 5.94%
2020-11-20 0 0.101 0.101 0.107 0.101 0.102 200,000 20,220 0.1011 5.050 5.050 5.350 5.050 5.100 4,000 5.0550 -0.98%
2020-11-19 0 0.102 0.102 0.109 0.102 0.102 240,000 24,480 0.1020 5.100 5.100 5.450 5.100 5.100 4,800 5.1000 -7.27%
2020-11-18 0 0.110 0.100 0.110 0.100 0.110 920,000 98,980 0.1076 5.500 5.000 5.500 5.000 5.500 18,400 5.3793 10.00%
2020-11-17 0 0.100 0.100 0.105 0.100 0.106 100,000 10,120 0.1012 5.000 5.000 5.250 5.000 5.300 2,000 5.0600 -6.54%
2020-11-16 0 0.107 0.100 0.107 0.107 0.108 300,000 32,120 0.1071 5.350 5.000 5.350 5.350 5.400 6,000 5.3533 0.94%
2020-11-13 0 0.106 0.100 0.108 - - 0 0 - 5.300 5.000 5.400 - - 0 - 0.00%
2020-11-12 0 0.106 0.101 0.108 0.099 0.109 960,000 99,240 0.1034 5.300 5.050 5.400 4.950 5.450 19,200 5.1688 -3.64%
2020-11-11 0 0.110 0.100 0.110 0.110 0.111 100,000 11,020 0.1102 5.500 5.000 5.500 5.500 5.550 2,000 5.5100 10.00%
2020-11-10 0 0.100 0.098 0.110 - - 0 0 - 5.000 4.900 5.500 - - 0 - 0.00%
2020-11-09 0 0.100 0.100 0.110 0.100 0.105 580,000 59,000 0.1017 5.000 5.000 5.500 5.000 5.250 11,600 5.0862 -4.76%
2020-11-06 0 0.105 0.098 0.108 0.098 0.110 1,440,000 150,000 0.1042 5.250 4.900 5.400 4.900 5.500 28,800 5.2083 -0.94%
2020-11-05 0 0.106 0.104 0.131 0.102 0.106 180,000 18,840 0.1047 5.300 5.200 6.550 5.100 5.300 3,600 5.2333 -8.62%
2020-11-04 0 0.116 0.102 0.131 0.101 0.116 220,000 24,680 0.1122 5.800 5.100 6.550 5.050 5.800 4,400 5.6091 14.85%
2020-11-03 0 0.101 0.101 0.111 0.101 0.110 1,220,000 126,380 0.1036 5.050 5.050 5.550 5.050 5.500 24,400 5.1795 -11.40%
2020-11-02 0 0.114 0.105 0.125 - - 0 0 - 5.700 5.250 6.250 - - 0 - 0.00%
2020-10-30 0 0.114 0.106 0.114 0.107 0.123 260,000 29,020 0.1116 5.700 5.300 5.700 5.350 6.150 5,200 5.5808 -2.56%
2020-10-29 0 0.117 0.101 0.117 - - 0 0 - 5.850 5.050 5.850 - - 0 - 0.00%
2020-10-28 0 0.117 0.105 0.117 - - 0 0 - 5.850 5.250 5.850 - - 0 - 0.00%
2020-10-27 0 0.117 0.105 0.130 - - 0 0 - 5.850 5.250 6.500 - - 0 - 0.00%
2020-10-23 0 0.117 0.105 0.120 - - 0 0 - 5.850 5.250 6.000 - - 0 - 0.00%
2020-10-22 0 0.117 0.105 0.117 - - 0 0 - 5.850 5.250 5.850 - - 0 - -0.85%
2020-10-21 0 0.118 0.101 0.118 0.102 0.120 160,000 17,760 0.1110 5.900 5.050 5.900 5.100 6.000 3,200 5.5500 3.51%
2020-10-20 0 0.114 0.106 0.114 0.105 0.132 360,000 40,320 0.1120 5.700 5.300 5.700 5.250 6.600 7,200 5.6000 14.00%
2020-10-19 0 0.100 0.100 0.104 0.100 0.104 440,000 45,620 0.1037 5.000 5.000 5.200 5.000 5.200 8,800 5.1841 0.00%
2020-10-16 0 0.100 0.100 0.105 0.100 0.100 100,000 10,000 0.1000 5.000 5.000 5.250 5.000 5.000 2,000 5.0000 0.00%
2020-10-15 0 0.100 0.100 0.103 0.099 0.102 440,000 44,040 0.1001 5.000 5.000 5.150 4.950 5.100 8,800 5.0045 0.00%
2020-10-14 0 0.100 0.100 0.104 0.100 0.105 220,000 22,100 0.1005 5.000 5.000 5.200 5.000 5.250 4,400 5.0227 0.00%
2020-10-12 0 0.100 0.098 0.104 0.100 0.105 6,720,000 704,400 0.1048 5.000 4.900 5.200 5.000 5.250 134,400 5.2411 -1.96%
2020-10-09 0 0.102 0.102 0.106 0.100 0.108 16,400,000 1,758,500 0.1072 5.100 5.100 5.300 5.000 5.400 328,000 5.3613 -7.27%
2020-10-08 0 0.110 0.099 0.109 0.098 0.110 18,180,000 1,854,120 0.1020 5.500 4.950 5.450 4.900 5.500 363,600 5.0993 7.84%
2020-10-07 0 0.102 0.100 0.102 0.099 0.105 15,620,000 1,605,860 0.1028 5.100 5.000 5.100 4.950 5.250 312,400 5.1404 0.00%
2020-10-06 0 0.102 0.101 0.102 0.099 0.105 50,180,000 5,093,280 0.1015 5.100 5.050 5.100 4.950 5.250 1,003,600 5.0750 -1.92%
2020-10-05 0 0.104 0.100 0.105 0.098 0.105 42,440,000 4,357,600 0.1027 5.200 5.000 5.250 4.900 5.250 848,800 5.1338 0.97%
2020-09-30 0 0.103 0.103 0.105 0.101 0.119 44,620,000 4,746,280 0.1064 5.150 5.150 5.250 5.050 5.950 892,400 5.3186 -11.97%
2020-09-29 0 0.117 0.116 0.118 0.114 0.126 43,220,000 5,167,240 0.1196 5.850 5.800 5.900 5.700 6.300 864,400 5.9778 0.00%
2020-09-28 0 0.117 0.115 0.117 0.114 0.122 35,960,000 4,220,220 0.1174 5.850 5.750 5.850 5.700 6.100 719,200 5.8679 -4.10%
2020-09-25 0 0.122 0.121 0.124 0.121 0.127 33,180,000 4,112,080 0.1239 6.100 6.050 6.200 6.050 6.350 663,600 6.1966 -2.40%
2020-09-24 0 0.125 0.122 0.125 0.122 0.129 40,000,000 5,055,580 0.1264 6.250 6.100 6.250 6.100 6.450 800,000 6.3195 -1.57%
2020-09-23 0 0.127 0.123 0.127 0.124 0.129 32,720,000 4,168,280 0.1274 6.350 6.150 6.350 6.200 6.450 654,400 6.3696 0.00%
2020-09-22 0 0.127 0.123 0.127 0.122 0.135 39,040,000 5,127,320 0.1313 6.350 6.150 6.350 6.100 6.750 780,800 6.5668 -3.05%
2020-09-21 0 0.131 0.129 0.134 0.129 0.140 30,320,000 4,161,580 0.1373 6.550 6.450 6.700 6.450 7.000 606,400 6.8628 -2.96%
2020-09-18 0 0.135 0.131 0.135 0.129 0.137 32,360,000 4,324,020 0.1336 6.750 6.550 6.750 6.450 6.850 647,200 6.6811 3.05%
2020-09-17 0 0.131 0.131 0.135 0.130 0.140 40,660,000 5,487,620 0.1350 6.550 6.550 6.750 6.500 7.000 813,200 6.7482 2.34%
2020-09-16 0 0.128 0.127 0.132 0.128 0.147 29,020,000 4,106,280 0.1415 6.400 6.350 6.600 6.400 7.350 580,400 7.0749 -9.22%
2020-09-15 0 0.141 0.140 0.144 0.139 0.150 37,440,000 5,371,400 0.1435 7.050 7.000 7.200 6.950 7.500 748,800 7.1733 -5.37%
2020-09-14 0 0.149 0.146 0.150 0.145 0.150 27,600,000 4,088,240 0.1481 7.450 7.300 7.500 7.250 7.500 552,000 7.4062 2.76%
2020-09-11 0 0.145 0.144 0.146 0.140 0.148 29,700,000 4,266,600 0.1437 7.250 7.200 7.300 7.000 7.400 594,000 7.1828 3.57%
2020-09-10 0 0.140 0.140 0.143 0.140 0.146 37,120,000 5,296,960 0.1427 7.000 7.000 7.150 7.000 7.300 742,400 7.1349 -2.78%
2020-09-09 0 0.144 0.141 0.145 0.140 0.149 28,940,000 4,219,060 0.1458 7.200 7.050 7.250 7.000 7.450 578,800 7.2893 0.70%
2020-09-08 0 0.143 0.143 0.149 0.140 0.149 35,180,000 5,122,340 0.1456 7.150 7.150 7.450 7.000 7.450 703,600 7.2802 -4.67%
2020-09-07 0 0.150 0.145 0.151 0.144 0.159 28,320,702 4,274,101 0.1509 7.500 7.250 7.550 7.200 7.950 566,414 7.5459 0.00%
2020-09-04 0 0.150 0.128 0.151 0.146 0.159 26,620,000 4,103,820 0.1542 7.500 6.400 7.550 7.300 7.950 532,400 7.7082 -5.66%
2020-09-03 0 0.159 0.152 0.160 0.146 0.161 34,360,000 5,304,020 0.1544 7.950 7.600 8.000 7.300 8.050 687,200 7.7183 3.92%
2020-09-02 0 0.153 0.149 0.152 0.146 0.168 33,200,000 5,231,540 0.1576 7.650 7.450 7.600 7.300 8.400 664,000 7.8788 -6.13%
2020-09-01 0 0.163 0.155 0.163 0.156 0.170 25,440,000 4,257,280 0.1673 8.150 7.750 8.150 7.800 8.500 508,800 8.3673 -2.98%
2020-08-31 0 0.168 0.166 0.170 0.165 0.181 30,340,000 5,217,480 0.1720 8.400 8.300 8.500 8.250 9.050 606,800 8.5984 0.00%
2020-08-28 0 0.168 0.168 0.172 0.168 0.180 31,480,000 5,503,460 0.1748 8.400 8.400 8.600 8.400 9.000 629,600 8.7412 -2.89%
2020-08-27 0 0.173 0.173 0.174 0.160 0.184 30,920,000 5,309,200 0.1717 8.650 8.650 8.700 8.000 9.200 618,400 8.5854 7.45%
2020-08-26 0 0.161 0.158 0.161 0.155 0.161 34,640,000 5,513,120 0.1592 8.050 7.900 8.050 7.750 8.050 692,800 7.9577 4.55%
2020-08-25 0 0.154 0.154 0.159 0.154 0.159 32,800,000 5,147,840 0.1569 7.700 7.700 7.950 7.700 7.950 656,000 7.8473 -0.65%
2020-08-24 0 0.155 0.153 0.158 0.150 0.158 34,020,000 5,264,380 0.1547 7.750 7.650 7.900 7.500 7.900 680,400 7.7372 1.97%
2020-08-21 0 0.152 0.148 0.152 0.140 0.153 38,880,000 5,741,380 0.1477 7.600 7.400 7.600 7.000 7.650 777,600 7.3835 4.11%
2020-08-20 0 0.146 0.143 0.146 0.136 0.170 35,760,000 5,328,020 0.1490 7.300 7.150 7.300 6.800 8.500 715,200 7.4497 -14.62%
2020-08-19 0 0.171 0.165 0.171 0.165 0.179 18,420,000 3,196,780 0.1735 8.550 8.250 8.550 8.250 8.950 368,400 8.6775 -3.93%
2020-08-18 0 0.178 0.172 0.179 0.173 0.183 31,560,000 5,600,180 0.1774 8.900 8.600 8.950 8.650 9.150 631,200 8.8723 -1.11%
2020-08-17 0 0.180 0.180 0.184 0.180 0.185 29,680,000 5,418,340 0.1826 9.000 9.000 9.200 9.000 9.250 593,600 9.1279 -2.70%
2020-08-14 0 0.185 0.180 0.184 0.182 0.188 28,380,000 5,253,460 0.1851 9.250 9.000 9.200 9.100 9.400 567,600 9.2556 0.00%
2020-08-13 0 0.185 0.184 0.186 0.182 0.190 30,560,000 5,694,240 0.1863 9.250 9.200 9.300 9.100 9.500 611,200 9.3165 1.09%
2020-08-12 0 0.183 0.183 0.187 0.183 0.193 27,300,000 5,131,960 0.1880 9.150 9.150 9.350 9.150 9.650 546,000 9.3992 -6.15%
2020-08-11 0 0.195 0.194 0.195 0.181 0.195 27,720,000 5,144,100 0.1856 9.750 9.700 9.750 9.050 9.750 554,400 9.2787 4.84%
2020-08-10 0 0.186 0.188 0.189 0.179 0.191 28,600,000 5,322,840 0.1861 9.300 9.400 9.450 8.950 9.550 572,000 9.3057 -3.63%
2020-08-07 0 0.193 0.184 0.193 0.182 0.195 27,180,000 5,078,880 0.1869 9.650 9.200 9.650 9.100 9.750 543,600 9.3430 4.32%
2020-08-06 0 0.185 0.183 0.189 0.181 0.193 28,420,000 5,390,520 0.1897 9.250 9.150 9.450 9.050 9.650 568,400 9.4837 -0.54%
2020-08-05 0 0.186 0.184 0.190 0.185 0.193 28,000,000 5,315,620 0.1898 9.300 9.200 9.500 9.250 9.650 560,000 9.4922 -3.63%
2020-08-04 0 0.193 0.191 0.194 0.187 0.195 30,120,000 5,783,560 0.1920 9.650 9.550 9.700 9.350 9.750 602,400 9.6009 2.66%
2020-08-03 0 0.188 0.185 0.189 0.176 0.188 24,020,000 4,386,500 0.1826 9.400 9.250 9.450 8.800 9.400 480,400 9.1309 2.73%
2020-07-31 0 0.183 0.182 0.183 0.177 0.185 12,180,000 2,212,100 0.1816 9.150 9.100 9.150 8.850 9.250 243,600 9.0809 2.23%
2020-07-30 0 0.179 0.179 0.184 0.176 0.186 30,820,000 5,606,500 0.1819 8.950 8.950 9.200 8.800 9.300 616,400 9.0956 -2.72%
2020-07-29 0 0.184 0.184 0.188 0.181 0.191 29,280,000 5,460,420 0.1865 9.200 9.200 9.400 9.050 9.550 585,600 9.3245 0.55%
2020-07-28 0 0.183 0.183 0.188 0.183 0.197 27,244,520 5,207,540 0.1911 9.150 9.150 9.400 9.150 9.850 544,890 9.5570 -4.19%
2020-07-27 0 0.191 0.187 0.191 0.190 0.200 30,160,000 5,838,500 0.1936 9.550 9.350 9.550 9.500 10.00 603,200 9.6792 0.53%
2020-07-24 0 0.190 0.188 0.190 0.183 0.191 33,120,000 6,206,380 0.1874 9.500 9.400 9.500 9.150 9.550 662,400 9.3695 0.00%
2020-07-23 0 0.190 0.190 0.192 0.187 0.200 30,100,000 5,796,720 0.1926 9.500 9.500 9.600 9.350 10.00 602,000 9.6291 1.60%
2020-07-22 0 0.187 0.187 0.194 0.186 0.220 34,750,000 6,814,910 0.1961 9.350 9.350 9.700 9.300 11.00 695,000 9.8056 -1.58%
2020-07-21 0 0.190 0.189 0.195 0.186 0.194 33,640,000 6,373,960 0.1895 9.500 9.450 9.750 9.300 9.700 672,800 9.4738 0.00%
2020-07-20 0 0.190 0.190 0.192 0.185 0.193 29,580,000 5,596,100 0.1892 9.500 9.500 9.600 9.250 9.650 591,600 9.4593 3.83%
2020-07-17 0 0.183 0.183 0.193 0.175 0.193 39,040,000 7,135,980 0.1828 9.150 9.150 9.650 8.750 9.650 780,800 9.1393 2.81%
2020-07-16 0 0.178 0.178 0.186 0.177 0.196 31,900,000 5,840,800 0.1831 8.900 8.900 9.300 8.850 9.800 638,000 9.1549 4.71%
2020-07-15 0 0.170 0.170 0.182 0.169 0.188 36,500,000 6,579,140 0.1803 8.500 8.500 9.100 8.450 9.400 730,000 9.0125 -7.61%
2020-07-14 0 0.184 0.183 0.186 0.182 0.194 32,420,000 6,124,600 0.1889 9.200 9.150 9.300 9.100 9.700 648,400 9.4457 -4.17%
2020-07-13 0 0.192 0.188 0.192 0.181 0.198 36,880,078 7,030,213 0.1906 9.600 9.400 9.600 9.050 9.900 737,602 9.5312 -0.52%
2020-07-10 0 0.193 0.192 0.195 0.180 0.206 41,580,000 8,043,840 0.1935 9.650 9.600 9.750 9.000 10.30 831,600 9.6727 -3.50%
2020-07-09 0 0.200 0.198 0.200 0.162 0.200 43,497,000 7,978,448 0.1834 10.00 9.900 10.00 8.100 10.00 869,940 9.1713 25.00%
2020-07-08 0 0.160 0.148 0.160 0.150 0.169 39,560,000 6,172,940 0.1560 8.000 7.400 8.000 7.500 8.450 791,200 7.8020 6.67%
2020-07-07 0 0.150 0.150 0.160 0.150 0.181 38,840,000 6,501,160 0.1674 7.500 7.500 8.000 7.500 9.050 776,800 8.3692 -14.77%
2020-07-06 0 0.176 0.176 0.178 0.165 0.182 41,400,000 7,183,620 0.1735 8.800 8.800 8.900 8.250 9.100 828,000 8.6759 0.00%
2020-07-03 0 0.176 0.175 0.176 0.154 0.180 47,480,000 8,143,480 0.1715 8.800 8.750 8.800 7.700 9.000 949,600 8.5757 15.79%
2020-07-02 0 0.152 0.152 0.154 0.133 0.159 74,120,000 10,965,700 0.1479 7.600 7.600 7.700 6.650 7.950 1,482,400 7.3973 13.43%
2020-06-30 0 0.134 0.134 0.135 0.124 0.154 59,223,000 8,407,726 0.1420 6.700 6.700 6.750 6.200 7.700 1,184,460 7.0984 3.88%
2020-06-29 0 0.129 0.128 0.129 0.104 0.133 51,940,000 6,190,400 0.1192 6.450 6.400 6.450 5.200 6.650 1,038,800 5.9592 20.56%
2020-06-26 0 0.107 0.104 0.107 0.100 0.107 38,120,000 4,032,200 0.1058 5.350 5.200 5.350 5.000 5.350 762,400 5.2888 3.88%
2020-06-24 0 0.103 0.100 0.103 0.095 0.103 960,000 97,120 0.1012 5.150 5.000 5.150 4.750 5.150 19,200 5.0583 10.75%
2020-06-23 0 0.093 0.093 0.097 0.091 0.099 320,000 30,600 0.0956 4.650 4.650 4.850 4.550 4.950 6,400 4.7813 -3.12%
2020-06-22 0 0.096 0.096 0.098 - - 0 0 - 4.800 4.800 4.900 - - 0 - 2.13%
2020-06-19 0 0.094 0.094 0.098 0.093 0.100 5,540,000 550,700 0.0994 4.700 4.700 4.900 4.650 5.000 110,800 4.9702 -5.05%
2020-06-18 0 0.099 0.095 0.099 0.097 0.103 3,480,000 347,280 0.0998 4.950 4.750 4.950 4.850 5.150 69,600 4.9897 -1.00%
2020-06-17 0 0.100 0.098 0.102 0.098 0.100 3,340,000 333,280 0.0998 5.000 4.900 5.100 4.900 5.000 66,800 4.9892 2.04%
2020-06-16 0 0.098 0.098 0.103 - - 0 0 - 4.900 4.900 5.150 - - 0 - 1.03%
2020-06-15 0 0.097 0.097 0.103 0.097 0.098 1,000,000 97,060 0.0971 4.850 4.850 5.150 4.850 4.900 20,000 4.8530 -5.83%
2020-06-12 0 0.103 0.095 0.105 - - 0 0 - 5.150 4.750 5.250 - - 0 - 0.00%
2020-06-11 0 0.103 0.096 0.105 - - 0 0 - 5.150 4.800 5.250 - - 0 - 0.00%
2020-06-10 0 0.103 0.100 0.103 0.095 0.103 500,000 49,980 0.1000 5.150 5.000 5.150 4.750 5.150 10,000 4.9980 5.10%
2020-06-09 0 0.098 0.096 0.098 0.094 0.100 580,000 56,200 0.0969 4.900 4.800 4.900 4.700 5.000 11,600 4.8448 -2.00%
2020-06-08 0 0.100 0.094 0.100 0.094 0.107 4,124,000 397,064 0.0963 5.000 4.700 5.000 4.700 5.350 82,480 4.8141 -4.76%
2020-06-05 0 0.105 0.100 0.105 0.094 0.105 1,020,000 104,220 0.1022 5.250 5.000 5.250 4.700 5.250 20,400 5.1088 5.00%
2020-06-04 0 0.100 0.100 0.104 0.100 0.105 620,000 63,640 0.1026 5.000 5.000 5.200 5.000 5.250 12,400 5.1323 1.01%
2020-06-03 0 0.099 0.099 0.101 0.099 0.102 660,000 66,340 0.1005 4.950 4.950 5.050 4.950 5.100 13,200 5.0258 1.02%
2020-06-02 0 0.098 0.088 0.102 - - 0 0 - 4.900 4.400 5.100 - - 0 - 0.00%
2020-06-01 0 0.098 0.091 0.098 - - 312 26 0.0833 4.900 4.550 4.900 - - 6 4.1667 0.00%
2020-05-29 0 0.098 0.092 0.097 - - 0 0 - 4.900 4.600 4.850 - - 0 - 0.00%
2020-05-28 0 0.098 0.095 0.102 - - 0 0 - 4.900 4.750 5.100 - - 0 - 0.00%
2020-05-27 0 0.098 0.095 0.102 0.094 0.098 260,000 24,840 0.0955 4.900 4.750 5.100 4.700 4.900 5,200 4.7769 -5.77%
2020-05-26 0 0.104 0.094 0.104 0.104 0.104 20,000 2,080 0.1040 5.200 4.700 5.200 5.200 5.200 400 5.2000 -0.95%
2020-05-25 0 0.105 0.100 0.105 0.093 0.105 960,000 97,500 0.1016 5.250 5.000 5.250 4.650 5.250 19,200 5.0781 0.00%
2020-05-22 0 0.105 0.102 0.107 0.091 0.105 160,000 14,840 0.0928 5.250 5.100 5.350 4.550 5.250 3,200 4.6375 5.00%
2020-05-21 0 0.100 0.096 0.104 0.100 0.105 240,000 24,880 0.1037 5.000 4.800 5.200 5.000 5.250 4,800 5.1833 0.00%
2020-05-20 0 0.100 0.100 0.104 0.099 0.100 280,000 27,860 0.0995 5.000 5.000 5.200 4.950 5.000 5,600 4.9750 0.00%
2020-05-19 0 0.100 0.091 0.100 0.087 0.103 380,000 33,920 0.0893 5.000 4.550 5.000 4.350 5.150 7,600 4.4632 -2.91%
2020-05-18 0 0.103 0.086 0.102 0.104 0.105 60,000 6,260 0.1043 5.150 4.300 5.100 5.200 5.250 1,200 5.2167 -0.96%
2020-05-15 0 0.104 0.085 0.104 0.104 0.107 60,000 6,300 0.1050 5.200 4.250 5.200 5.200 5.350 1,200 5.2500 0.97%
2020-05-14 0 0.103 0.092 0.103 0.104 0.105 140,000 14,580 0.1041 5.150 4.600 5.150 5.200 5.250 2,800 5.2071 5.10%
2020-05-13 0 0.098 0.090 0.104 - - 0 0 - 4.900 4.500 5.200 - - 0 - 0.00%
2020-05-12 0 0.098 0.095 0.104 0.098 0.106 360,000 36,720 0.1020 4.900 4.750 5.200 4.900 5.300 7,200 5.1000 -7.55%
2020-05-11 0 0.106 0.080 0.106 0.105 0.106 380,000 40,100 0.1055 5.300 4.000 5.300 5.250 5.300 7,600 5.2763 2.91%
2020-05-08 0 0.103 0.089 0.103 0.102 0.103 640,000 65,820 0.1028 5.150 4.450 5.150 5.100 5.150 12,800 5.1422 3.00%
2020-05-07 0 0.100 0.099 0.103 0.099 0.103 180,000 18,100 0.1006 5.000 4.950 5.150 4.950 5.150 3,600 5.0278 1.01%
2020-05-06 0 0.099 0.087 0.099 0.099 0.100 160,000 15,860 0.0991 4.950 4.350 4.950 4.950 5.000 3,200 4.9563 13.79%
2020-05-05 0 0.087 0.081 0.092 - - 0 0 - 4.350 4.050 4.600 - - 0 - 0.00%
2020-05-04 0 0.087 0.082 0.092 - - 0 0 - 4.350 4.100 4.600 - - 0 - 0.00%
2020-04-29 0 0.087 0.081 0.092 - - 0 0 - 4.350 4.050 4.600 - - 0 - 0.00%
2020-04-28 0 0.087 0.086 0.092 0.086 0.093 480,000 42,940 0.0895 4.350 4.300 4.600 4.300 4.650 9,600 4.4729 -6.45%
2020-04-27 0 0.093 0.087 0.093 0.086 0.093 1,100,000 100,560 0.0914 4.650 4.350 4.650 4.300 4.650 22,000 4.5709 12.05%
2020-04-24 0 0.083 0.083 0.092 0.082 0.082 140,000 11,480 0.0820 4.150 4.150 4.600 4.100 4.100 2,800 4.1000 -10.75%
2020-04-23 0 0.093 0.086 0.094 0.093 0.093 40,000 3,720 0.0930 4.650 4.300 4.700 4.650 4.650 800 4.6500 0.00%
2020-04-22 0 0.093 0.081 0.096 0.075 0.093 3,380,000 267,900 0.0793 4.650 4.050 4.800 3.750 4.650 67,600 3.9630 3.33%
2020-04-21 0 0.090 0.083 0.090 - - 0 0 - 4.500 4.150 4.500 - - 0 - -2.17%
2020-04-20 0 0.092 0.081 0.092 0.088 0.093 500,000 44,100 0.0882 4.600 4.050 4.600 4.400 4.650 10,000 4.4100 4.55%
2020-04-17 0 0.088 0.084 0.088 0.084 0.088 100,000 8,640 0.0864 4.400 4.200 4.400 4.200 4.400 2,000 4.3200 4.76%
2020-04-16 0 0.084 0.080 0.084 0.084 0.084 220,000 18,480 0.0840 4.200 4.000 4.200 4.200 4.200 4,400 4.2000 -5.62%
2020-04-15 1 - - - - - 0 0 - 4.450 - - - - 0 - 0.00%
2020-04-14 0 0.089 0.083 0.089 - - 0 0 - 4.450 4.150 4.450 - - 0 - 0.00%
2020-04-09 0 0.089 0.083 0.089 - - 0 0 - 4.450 4.150 4.450 - - 0 - 0.00%
2020-04-08 0 0.089 0.083 0.089 0.083 0.091 260,000 21,860 0.0841 4.450 4.150 4.450 4.150 4.550 5,200 4.2038 7.23%
2020-04-07 0 0.083 0.083 0.090 0.083 0.086 520,000 43,360 0.0834 4.150 4.150 4.500 4.150 4.300 10,400 4.1692 -7.78%
2020-04-06 0 0.090 0.084 0.090 0.080 0.090 1,320,000 112,820 0.0855 4.500 4.200 4.500 4.000 4.500 26,400 4.2735 -7.22%
2020-04-03 0 0.097 0.088 0.097 - - 0 0 - 4.850 4.400 4.850 - - 0 - -1.02%
2020-04-02 0 0.098 0.088 0.098 0.099 0.100 100,000 9,920 0.0992 4.900 4.400 4.900 4.950 5.000 2,000 4.9600 -2.00%
2020-04-01 0 0.100 0.093 0.099 0.098 0.105 900,000 90,160 0.1002 5.000 4.650 4.950 4.900 5.250 18,000 5.0089 7.53%
2020-03-31 0 0.093 0.086 0.096 0.093 0.093 100,000 9,300 0.0930 4.650 4.300 4.800 4.650 4.650 2,000 4.6500 -5.10%
2020-03-30 0 0.098 0.095 0.102 0.095 0.098 240,000 23,040 0.0960 4.900 4.750 5.100 4.750 4.900 4,800 4.8000 -1.01%
2020-03-27 0 0.099 0.092 0.099 0.099 0.100 500,000 49,700 0.0994 4.950 4.600 4.950 4.950 5.000 10,000 4.9700 -1.00%
2020-03-26 0 0.100 0.093 0.100 0.106 0.106 220,000 23,320 0.1060 5.000 4.650 5.000 5.300 5.300 4,400 5.3000 0.00%
2020-03-25 0 0.100 0.090 0.100 0.089 0.100 400,000 39,020 0.0976 5.000 4.500 5.000 4.450 5.000 8,000 4.8775 17.65%
2020-03-24 0 0.085 0.080 0.085 0.080 0.088 80,000 6,560 0.0820 4.250 4.000 4.250 4.000 4.400 1,600 4.1000 0.00%
2020-03-23 0 0.085 0.080 0.089 0.080 0.089 240,000 19,780 0.0824 4.250 4.000 4.450 4.000 4.450 4,800 4.1208 4.94%
2020-03-20 0 0.081 0.081 0.091 0.078 0.080 540,000 42,380 0.0785 4.050 4.050 4.550 3.900 4.000 10,800 3.9241 1.25%
2020-03-19 0 0.080 0.079 0.085 0.079 0.083 240,000 19,280 0.0803 4.000 3.950 4.250 3.950 4.150 4,800 4.0167 -3.61%
2020-03-18 0 0.083 0.083 0.093 0.083 0.086 260,000 21,820 0.0839 4.150 4.150 4.650 4.150 4.300 5,200 4.1962 -3.49%
2020-03-17 0 0.086 0.086 0.095 0.085 0.086 160,000 13,640 0.0853 4.300 4.300 4.750 4.250 4.300 3,200 4.2625 -13.13%
2020-03-16 0 0.099 0.086 0.099 0.084 0.099 220,000 19,140 0.0870 4.950 4.300 4.950 4.200 4.950 4,400 4.3500 0.00%
2020-03-13 0 0.099 0.088 0.099 0.078 0.100 4,780,000 412,840 0.0864 4.950 4.400 4.950 3.900 5.000 95,600 4.3184 -4.81%
2020-03-12 0 0.104 0.100 0.104 0.100 0.105 1,560,000 162,940 0.1044 5.200 5.000 5.200 5.000 5.250 31,200 5.2224 0.97%
2020-03-11 0 0.103 0.099 0.104 0.098 0.105 1,000,000 102,600 0.1026 5.150 4.950 5.200 4.900 5.250 20,000 5.1300 -2.83%
2020-03-10 0 0.106 0.104 0.106 0.100 0.107 660,000 70,080 0.1062 5.300 5.200 5.300 5.000 5.350 13,200 5.3091 -0.93%
2020-03-09 0 0.107 0.101 0.106 0.102 0.107 1,120,000 118,680 0.1060 5.350 5.050 5.300 5.100 5.350 22,400 5.2982 0.00%
2020-03-06 0 0.107 0.100 0.109 0.100 0.109 620,000 65,460 0.1056 5.350 5.000 5.450 5.000 5.450 12,400 5.2790 0.94%
2020-03-05 0 0.106 0.103 0.106 0.103 0.108 400,000 42,500 0.1063 5.300 5.150 5.300 5.150 5.400 8,000 5.3125 0.95%
2020-03-04 0 0.105 0.099 0.105 0.099 0.105 120,000 12,300 0.1025 5.250 4.950 5.250 4.950 5.250 2,400 5.1250 0.00%
2020-03-03 0 0.105 0.100 0.105 0.100 0.105 1,340,000 136,740 0.1020 5.250 5.000 5.250 5.000 5.250 26,800 5.1022 -4.55%
2020-03-02 0 0.110 0.107 0.109 0.101 0.110 2,060,000 220,120 0.1069 5.500 5.350 5.450 5.050 5.500 41,200 5.3427 7.84%
2020-02-28 0 0.102 0.099 0.102 0.099 0.103 1,481,000 148,145 0.1000 5.100 4.950 5.100 4.950 5.150 29,620 5.0015 -2.86%
2020-02-27 0 0.105 0.102 0.107 0.099 0.110 4,120,000 433,460 0.1052 5.250 5.100 5.350 4.950 5.500 82,400 5.2604 5.00%
2020-02-26 0 0.100 0.095 0.104 0.097 0.102 720,000 71,400 0.0992 5.000 4.750 5.200 4.850 5.100 14,400 4.9583 3.09%
2020-02-25 0 0.097 0.095 0.098 0.095 0.099 1,060,000 101,940 0.0962 4.850 4.750 4.900 4.750 4.950 21,200 4.8085 2.11%
2020-02-24 0 0.095 0.095 0.098 0.092 0.098 3,600,000 347,080 0.0964 4.750 4.750 4.900 4.600 4.900 72,000 4.8206 3.26%
2020-02-21 0 0.092 0.089 0.094 0.085 0.103 6,360,000 602,660 0.0948 4.600 4.450 4.700 4.250 5.150 127,200 4.7379 5.75%
2020-02-20 0 0.087 0.085 0.089 0.085 0.094 2,692,000 241,132 0.0896 4.350 4.250 4.450 4.250 4.700 53,840 4.4787 -5.43%
2020-02-19 0 0.092 0.092 0.093 0.087 0.130 48,580,000 5,040,180 0.1038 4.600 4.600 4.650 4.350 6.500 971,600 5.1875 2.22%
2020-02-18 0 0.090 0.087 0.092 0.081 0.100 16,520,000 1,484,500 0.0899 4.500 4.350 4.600 4.050 5.000 330,400 4.4930 -1.10%
2020-02-17 0 0.091 0.088 0.098 - - 0 0 - 4.550 4.400 4.900 - - 0 - 0.00%
2020-02-14 0 0.091 0.089 0.091 0.089 0.093 2,420,000 220,220 0.0910 4.550 4.450 4.550 4.450 4.650 48,400 4.5500 -3.19%
2020-02-13 0 0.094 0.089 0.102 - - 0 0 - 4.700 4.450 5.100 - - 0 - 0.00%
2020-02-12 0 0.094 0.088 0.094 - - 0 0 - 4.700 4.400 4.700 - - 0 - 0.00%
2020-02-11 0 0.094 0.094 0.100 0.090 0.094 320,000 29,140 0.0911 4.700 4.700 5.000 4.500 4.700 6,400 4.5531 0.00%
2020-02-10 0 0.094 0.094 0.101 0.094 0.096 240,000 22,700 0.0946 4.700 4.700 5.050 4.700 4.800 4,800 4.7292 -6.93%
2020-02-07 0 0.101 0.088 0.101 0.101 0.101 20,000 2,020 0.1010 5.050 4.400 5.050 5.050 5.050 400 5.0500 -0.98%
2020-02-06 0 0.102 - 0.102 0.102 0.102 280,000 28,560 0.1020 5.100 - 5.100 5.100 5.100 5,600 5.1000 0.00%
2020-02-05 0 0.102 0.088 0.102 0.102 0.102 20,000 2,040 0.1020 5.100 4.400 5.100 5.100 5.100 400 5.1000 0.00%
2020-02-04 0 0.102 0.088 0.102 0.102 0.102 20,000 2,040 0.1020 5.100 4.400 5.100 5.100 5.100 400 5.1000 0.00%
2020-02-03 0 0.102 0.090 0.102 0.102 0.102 340,000 34,680 0.1020 5.100 4.500 5.100 5.100 5.100 6,800 5.1000 -2.86%
2020-01-31 0 0.105 0.100 0.105 0.100 0.105 1,180,000 120,000 0.1017 5.250 5.000 5.250 5.000 5.250 23,600 5.0847 5.00%
2020-01-30 0 0.100 0.081 0.100 0.100 0.106 640,000 65,200 0.1019 5.000 4.050 5.000 5.000 5.300 12,800 5.0938 -3.85%
2020-01-29 0 0.104 0.104 0.110 0.102 0.105 420,000 43,520 0.1036 5.200 5.200 5.500 5.100 5.250 8,400 5.1810 -7.14%
2020-01-24 0 0.112 0.104 0.116 - - 0 0 - 5.600 5.200 5.800 - - 0 - 0.00%
2020-01-23 0 0.112 0.107 0.112 0.106 0.112 180,000 19,680 0.1093 5.600 5.350 5.600 5.300 5.600 3,600 5.4667 -2.61%
2020-01-22 0 0.115 0.106 0.115 0.115 0.115 200,000 23,000 0.1150 5.750 5.300 5.750 5.750 5.750 4,000 5.7500 -0.86%
2020-01-21 0 0.116 0.110 0.116 0.104 0.124 900,000 100,040 0.1112 5.800 5.500 5.800 5.200 6.200 18,000 5.5578 6.42%
2020-01-20 0 0.109 0.109 0.113 0.109 0.113 1,380,000 153,100 0.1109 5.450 5.450 5.650 5.450 5.650 27,600 5.5471 -5.22%
2020-01-17 0 0.115 0.112 0.115 0.115 0.118 260,000 29,960 0.1152 5.750 5.600 5.750 5.750 5.900 5,200 5.7615 1.77%
2020-01-16 0 0.113 0.113 0.115 0.113 0.121 940,000 108,500 0.1154 5.650 5.650 5.750 5.650 6.050 18,800 5.7713 -8.87%
2020-01-15 0 0.124 0.117 0.124 0.120 0.125 120,000 14,500 0.1208 6.200 5.850 6.200 6.000 6.250 2,400 6.0417 5.98%
2020-01-14 0 0.117 0.112 0.117 0.111 0.117 720,000 82,600 0.1147 5.850 5.600 5.850 5.550 5.850 14,400 5.7361 -1.68%
2020-01-13 0 0.119 0.114 0.119 0.110 0.119 820,000 92,600 0.1129 5.950 5.700 5.950 5.500 5.950 16,400 5.6463 -2.46%
2020-01-10 0 0.122 0.117 0.122 - - 20,000 2,320 0.1160 6.100 5.850 6.100 - - 400 5.8000 0.00%
2020-01-09 0 0.122 0.120 0.124 0.120 0.125 700,000 84,880 0.1213 6.100 6.000 6.200 6.000 6.250 14,000 6.0629 -5.43%
2020-01-08 0 0.129 0.121 0.133 0.120 0.129 780,000 96,100 0.1232 6.450 6.050 6.650 6.000 6.450 15,600 6.1603 0.78%
2020-01-07 0 0.128 0.123 0.129 0.122 0.128 800,000 99,140 0.1239 6.400 6.150 6.450 6.100 6.400 16,000 6.1963 4.07%
2020-01-06 0 0.123 0.123 0.133 0.123 0.133 660,000 82,120 0.1244 6.150 6.150 6.650 6.150 6.650 13,200 6.2212 -7.52%
2020-01-03 0 0.133 0.122 0.133 - - 0 0 - 6.650 6.100 6.650 - - 0 - 0.00%
2020-01-02 0 0.133 0.128 0.133 0.125 0.133 120,000 15,600 0.1300 6.650 6.400 6.650 6.250 6.650 2,400 6.5000 0.00%
2019-12-31 0 0.133 0.125 0.133 - - 0 0 - 6.650 6.250 6.650 - - 0 - 0.00%
2019-12-30 0 0.133 0.125 0.133 - - 0 0 - 6.650 6.250 6.650 - - 0 - 0.00%
2019-12-27 0 0.133 0.125 0.133 0.125 0.133 180,000 23,080 0.1282 6.650 6.250 6.650 6.250 6.650 3,600 6.4111 3.91%
2019-12-24 0 0.128 0.118 0.134 0.128 0.129 260,195 33,323 0.1281 6.400 5.900 6.700 6.400 6.450 5,204 6.4035 -4.48%
2019-12-23 0 0.134 0.128 0.134 - - 0 0 - 6.700 6.400 6.700 - - 0 - 0.00%
2019-12-20 0 0.134 0.129 0.134 0.128 0.136 380,000 49,720 0.1308 6.700 6.450 6.700 6.400 6.800 7,600 6.5421 -2.19%
2019-12-19 0 0.137 0.131 0.137 - - 0 0 - 6.850 6.550 6.850 - - 0 - -0.72%
2019-12-18 0 0.138 0.131 0.139 0.131 0.143 1,640,000 225,760 0.1377 6.900 6.550 6.950 6.550 7.150 32,800 6.8829 -3.50%
2019-12-17 0 0.143 0.133 0.144 0.130 0.143 1,080,000 145,160 0.1344 7.150 6.650 7.200 6.500 7.150 21,600 6.7204 -3.38%
2019-12-16 0 0.148 0.135 0.148 - - 0 0 - 7.400 6.750 7.400 - - 0 - 0.00%
2019-12-13 0 0.148 0.135 0.148 - - 0 0 - 7.400 6.750 7.400 - - 0 - -0.67%
2019-12-12 0 0.149 0.140 0.149 0.144 0.149 400,000 58,640 0.1466 7.450 7.000 7.450 7.200 7.450 8,000 7.3300 6.43%
2019-12-11 0 0.140 0.128 0.140 0.134 0.140 140,000 18,880 0.1349 7.000 6.400 7.000 6.700 7.000 2,800 6.7429 4.48%
2019-12-10 0 0.134 0.127 0.135 0.128 0.134 200,000 26,200 0.1310 6.700 6.350 6.750 6.400 6.700 4,000 6.5500 -0.74%
2019-12-09 0 0.135 0.125 0.135 0.128 0.138 2,660,000 349,400 0.1314 6.750 6.250 6.750 6.400 6.900 53,200 6.5677 -8.78%
2019-12-06 0 0.148 0.134 0.148 0.126 0.149 1,220,000 170,880 0.1401 7.400 6.700 7.400 6.300 7.450 24,400 7.0033 2.07%
2019-12-05 0 0.145 0.137 0.145 0.134 0.145 140,000 19,240 0.1374 7.250 6.850 7.250 6.700 7.250 2,800 6.8714 8.21%
2019-12-04 0 0.134 0.125 0.135 0.134 0.134 20,000 2,680 0.1340 6.700 6.250 6.750 6.700 6.700 400 6.7000 1.52%
2019-12-03 0 0.132 0.121 0.132 0.125 0.132 300,000 38,500 0.1283 6.600 6.050 6.600 6.250 6.600 6,000 6.4167 -0.75%
2019-12-02 0 0.133 0.128 0.133 - - 0 0 - 6.650 6.400 6.650 - - 0 - -0.75%
2019-11-29 0 0.134 0.118 0.135 0.114 0.134 680,000 86,580 0.1273 6.700 5.900 6.750 5.700 6.700 13,600 6.3662 0.75%
2019-11-28 0 0.133 0.119 0.133 0.125 0.133 220,000 28,160 0.1280 6.650 5.950 6.650 6.250 6.650 4,400 6.4000 -1.48%
2019-11-27 0 0.135 0.135 0.136 0.129 0.135 500,000 65,260 0.1305 6.750 6.750 6.800 6.450 6.750 10,000 6.5260 0.00%
2019-11-26 0 0.135 0.135 0.143 0.135 0.135 480,000 64,800 0.1350 6.750 6.750 7.150 6.750 6.750 9,600 6.7500 -2.17%
2019-11-25 0 0.138 0.136 0.143 0.135 0.138 620,000 84,540 0.1364 6.900 6.800 7.150 6.750 6.900 12,400 6.8177 2.22%
2019-11-22 0 0.135 0.110 0.144 0.130 0.139 2,080,000 280,220 0.1347 6.750 5.500 7.200 6.500 6.950 41,600 6.7361 -6.25%
2019-11-21 0 0.144 0.138 0.148 0.139 0.144 220,000 31,080 0.1413 7.200 6.900 7.400 6.950 7.200 4,400 7.0636 -3.36%
2019-11-20 0 0.149 0.141 0.149 0.149 0.149 220,000 32,780 0.1490 7.450 7.050 7.450 7.450 7.450 4,400 7.4500 2.05%
2019-11-19 0 0.146 0.138 0.146 - - 0 0 - 7.300 6.900 7.300 - - 0 - 0.00%
2019-11-18 0 0.146 0.138 0.146 - - 0 0 - 7.300 6.900 7.300 - - 0 - 0.00%
2019-11-15 0 0.146 0.138 0.146 0.139 0.148 280,000 39,960 0.1427 7.300 6.900 7.300 6.950 7.400 5,600 7.1357 -1.35%
2019-11-14 0 0.148 0.140 0.148 0.139 0.148 160,000 22,900 0.1431 7.400 7.000 7.400 6.950 7.400 3,200 7.1563 5.71%
2019-11-13 0 0.140 0.140 0.146 0.140 0.141 260,000 36,460 0.1402 7.000 7.000 7.300 7.000 7.050 5,200 7.0115 -5.41%
2019-11-12 0 0.148 0.141 0.149 0.140 0.148 920,000 130,420 0.1418 7.400 7.050 7.450 7.000 7.400 18,400 7.0880 2.07%
2019-11-11 0 0.145 0.140 0.145 0.145 0.145 100,000 14,500 0.1450 7.250 7.000 7.250 7.250 7.250 2,000 7.2500 -1.36%
2019-11-08 0 0.147 0.138 0.149 0.143 0.147 700,000 102,500 0.1464 7.350 6.900 7.450 7.150 7.350 14,000 7.3214 8.89%
2019-11-07 0 0.135 0.135 0.149 0.131 0.131 40,000 5,240 0.1310 6.750 6.750 7.450 6.550 6.550 800 6.5500 -4.93%
2019-11-06 0 0.142 0.142 0.152 - - 0 0 - 7.100 7.100 7.600 - - 0 - 0.00%
2019-11-05 0 0.142 0.140 0.144 0.142 0.149 200,000 29,040 0.1452 7.100 7.000 7.200 7.100 7.450 4,000 7.2600 -4.70%
2019-11-04 0 0.149 0.135 0.149 0.149 0.149 440,000 65,560 0.1490 7.450 6.750 7.450 7.450 7.450 8,800 7.4500 7.97%
2019-11-01 0 0.138 0.136 0.144 0.136 0.140 840,000 116,840 0.1391 6.900 6.800 7.200 6.800 7.000 16,800 6.9548 -4.17%
2019-10-31 0 0.144 0.140 0.144 0.143 0.145 140,000 20,060 0.1433 7.200 7.000 7.200 7.150 7.250 2,800 7.1643 -0.69%
2019-10-30 0 0.145 0.145 0.146 0.144 0.144 80,000 11,520 0.1440 7.250 7.250 7.300 7.200 7.200 1,600 7.2000 0.00%
2019-10-29 0 0.145 0.145 0.150 0.142 0.148 2,780,000 400,840 0.1442 7.250 7.250 7.500 7.100 7.400 55,600 7.2094 2.11%
2019-10-28 0 0.142 0.141 0.150 0.141 0.142 160,000 22,700 0.1419 7.100 7.050 7.500 7.050 7.100 3,200 7.0938 -0.70%
2019-10-25 0 0.143 0.143 0.150 0.141 0.141 200,000 28,200 0.1410 7.150 7.150 7.500 7.050 7.050 4,000 7.0500 1.42%
2019-10-24 0 0.141 0.141 0.144 0.135 0.141 340,000 47,800 0.1406 7.050 7.050 7.200 6.750 7.050 6,800 7.0294 -2.76%
2019-10-23 0 0.145 0.145 0.150 0.145 0.150 540,000 79,900 0.1480 7.250 7.250 7.500 7.250 7.500 10,800 7.3981 -3.33%
2019-10-22 0 0.150 0.142 0.150 0.150 0.150 300,000 45,000 0.1500 7.500 7.100 7.500 7.500 7.500 6,000 7.5000 0.00%
2019-10-21 0 0.150 0.150 0.152 0.150 0.153 1,260,000 190,920 0.1515 7.500 7.500 7.600 7.500 7.650 25,200 7.5762 -6.25%
2019-10-18 0 0.160 0.153 0.160 0.150 0.160 380,000 58,140 0.1530 8.000 7.650 8.000 7.500 8.000 7,600 7.6500 -1.84%
2019-10-17 0 0.163 0.151 0.163 - - 0 0 - 8.150 7.550 8.150 - - 0 - 0.00%
2019-10-16 0 0.163 0.150 0.164 - - 0 0 - 8.150 7.500 8.200 - - 0 - 0.00%
2019-10-15 0 0.163 0.157 0.163 0.151 0.163 1,020,000 164,280 0.1611 8.150 7.850 8.150 7.550 8.150 20,400 8.0529 0.00%
2019-10-14 0 0.163 0.152 0.163 - - 0 0 - 8.150 7.600 8.150 - - 0 - -1.21%
2019-10-11 0 0.165 0.162 0.165 0.161 0.165 260,000 42,240 0.1625 8.250 8.100 8.250 8.050 8.250 5,200 8.1231 0.00%
2019-10-10 0 0.165 0.161 0.165 0.160 0.166 660,000 107,880 0.1635 8.250 8.050 8.250 8.000 8.300 13,200 8.1727 -0.60%
2019-10-09 0 0.166 0.161 0.166 0.161 0.166 520,000 85,600 0.1646 8.300 8.050 8.300 8.050 8.300 10,400 8.2308 1.22%
2019-10-08 0 0.164 0.160 0.165 0.160 0.168 1,800,000 297,840 0.1655 8.200 8.000 8.250 8.000 8.400 36,000 8.2733 -1.20%
2019-10-04 0 0.166 0.150 0.166 0.167 0.167 20,000 3,340 0.1670 8.300 7.500 8.300 8.350 8.350 400 8.3500 -0.60%
2019-10-03 0 0.167 0.165 0.167 - - 0 0 - 8.350 8.250 8.350 - - 0 - 0.00%
2019-10-02 0 0.167 0.152 0.172 - - 0 0 - 8.350 7.600 8.600 - - 0 - 0.00%
2019-09-30 0 0.167 0.165 0.167 0.165 0.167 140,000 23,180 0.1656 8.350 8.250 8.350 8.250 8.350 2,800 8.2786 0.00%
2019-09-27 0 0.167 0.165 0.167 0.161 0.170 600,000 100,400 0.1673 8.350 8.250 8.350 8.050 8.500 12,000 8.3667 0.60%
2019-09-26 0 0.166 0.165 0.169 0.163 0.172 2,200,000 359,600 0.1635 8.300 8.250 8.450 8.150 8.600 44,000 8.1727 0.61%
2019-09-25 0 0.165 0.160 0.165 0.159 0.165 760,000 123,640 0.1627 8.250 8.000 8.250 7.950 8.250 15,200 8.1342 1.85%
2019-09-24 0 0.162 0.159 0.163 0.160 0.163 760,000 122,480 0.1612 8.100 7.950 8.150 8.000 8.150 15,200 8.0579 1.25%
2019-09-23 0 0.160 0.159 0.163 0.160 0.165 1,180,000 191,380 0.1622 8.000 7.950 8.150 8.000 8.250 23,600 8.1093 -3.61%
2019-09-20 0 0.166 0.165 0.168 0.166 0.171 440,000 73,600 0.1673 8.300 8.250 8.400 8.300 8.550 8,800 8.3636 -0.60%
2019-09-19 0 0.167 0.165 0.170 0.165 0.172 4,840,000 821,960 0.1698 8.350 8.250 8.500 8.250 8.600 96,800 8.4913 -1.76%
2019-09-18 0 0.170 0.167 0.171 0.165 0.171 4,460,000 751,140 0.1684 8.500 8.350 8.550 8.250 8.550 89,200 8.4209 0.59%
2019-09-17 0 0.169 0.166 0.169 0.166 0.173 6,680,000 1,134,720 0.1699 8.450 8.300 8.450 8.300 8.650 133,600 8.4934 0.00%
2019-09-16 0 0.169 0.169 0.170 0.165 0.171 7,580,000 1,281,900 0.1691 8.450 8.450 8.500 8.250 8.550 151,600 8.4558 -1.17%
2019-09-13 0 0.171 0.169 0.173 0.170 0.172 7,060,000 1,209,100 0.1713 8.550 8.450 8.650 8.500 8.600 141,200 8.5630 0.00%
2019-09-12 0 0.171 0.169 0.172 0.166 0.172 7,320,000 1,246,800 0.1703 8.550 8.450 8.600 8.300 8.600 146,400 8.5164 1.18%
2019-09-11 0 0.169 0.169 0.171 0.169 0.174 7,880,000 1,350,100 0.1713 8.450 8.450 8.550 8.450 8.700 157,600 8.5666 -2.87%
2019-09-10 0 0.174 0.170 0.174 0.170 0.176 10,360,000 1,790,540 0.1728 8.700 8.500 8.700 8.500 8.800 207,200 8.6416 -0.57%
2019-09-09 0 0.175 0.172 0.176 0.171 0.178 7,060,000 1,232,480 0.1746 8.750 8.600 8.800 8.550 8.900 141,200 8.7286 0.00%
2019-09-06 0 0.175 0.173 0.176 0.173 0.177 6,820,000 1,194,980 0.1752 8.750 8.650 8.800 8.650 8.850 136,400 8.7609 -1.13%
2019-09-05 0 0.177 0.170 0.177 0.174 0.179 6,920,000 1,224,220 0.1769 8.850 8.500 8.850 8.700 8.950 138,400 8.8455 -0.56%
2019-09-04 0 0.178 0.176 0.178 0.173 0.184 7,420,000 1,320,260 0.1779 8.900 8.800 8.900 8.650 9.200 148,400 8.8966 0.56%
2019-09-03 0 0.177 0.173 0.177 0.175 0.179 6,560,000 1,161,140 0.1770 8.850 8.650 8.850 8.750 8.950 131,200 8.8502 -0.56%
2019-09-02 0 0.178 0.172 0.178 0.174 0.180 6,480,000 1,157,980 0.1787 8.900 8.600 8.900 8.700 9.000 129,600 8.9350 1.71%
2019-08-30 0 0.175 0.172 0.177 0.172 0.182 11,940,000 2,119,080 0.1775 8.750 8.600 8.850 8.600 9.100 238,800 8.8739 -2.23%
2019-08-29 0 0.179 0.173 0.179 0.171 0.180 11,250,533 1,999,690 0.1777 8.950 8.650 8.950 8.550 9.000 225,011 8.8871 0.56%
2019-08-28 0 0.178 0.172 0.178 0.175 0.183 12,860,000 2,286,280 0.1778 8.900 8.600 8.900 8.750 9.150 257,200 8.8891 4.71%
2019-08-27 0 0.170 0.170 0.178 0.165 0.184 11,660,000 2,101,740 0.1803 8.500 8.500 8.900 8.250 9.200 233,200 9.0126 -5.03%
2019-08-26 0 0.179 0.175 0.180 0.178 0.184 11,280,000 2,027,960 0.1798 8.950 8.750 9.000 8.900 9.200 225,600 8.9892 0.56%
2019-08-23 0 0.178 0.176 0.181 0.170 0.183 11,820,000 2,100,660 0.1777 8.900 8.800 9.050 8.500 9.150 236,400 8.8860 -1.11%
2019-08-22 0 0.180 0.179 0.180 0.178 0.184 12,180,000 2,203,000 0.1809 9.000 8.950 9.000 8.900 9.200 243,600 9.0435 -2.70%
2019-08-21 0 0.185 0.183 0.185 0.179 0.193 12,180,000 2,264,120 0.1859 9.250 9.150 9.250 8.950 9.650 243,600 9.2944 1.09%
2019-08-20 0 0.183 0.181 0.183 0.180 0.185 12,720,000 2,313,100 0.1818 9.150 9.050 9.150 9.000 9.250 254,400 9.0924 1.67%
2019-08-19 0 0.180 0.176 0.180 0.174 0.183 12,260,000 2,183,620 0.1781 9.000 8.800 9.000 8.700 9.150 245,200 8.9055 -0.55%
2019-08-16 0 0.181 0.171 0.181 0.178 0.182 12,620,000 2,258,720 0.1790 9.050 8.550 9.050 8.900 9.100 252,400 8.9490 0.00%
2019-08-15 0 0.181 0.172 0.180 0.178 0.182 19,000,000 3,403,980 0.1792 9.050 8.600 9.000 8.900 9.100 380,000 8.9578 -2.16%
2019-08-14 0 0.185 0.169 0.188 0.169 0.185 27,580,000 4,806,140 0.1743 9.250 8.450 9.400 8.450 9.250 551,600 8.7131 6.94%
2019-08-13 0 0.173 0.172 0.173 0.173 0.180 3,360,000 597,200 0.1777 8.650 8.600 8.650 8.650 9.000 67,200 8.8869 -4.95%
2019-08-12 0 0.182 0.179 0.180 0.180 0.189 17,220,000 3,170,140 0.1841 9.100 8.950 9.000 9.000 9.450 344,400 9.2048 -1.62%
2019-08-09 0 0.185 0.181 0.185 0.184 0.194 13,100,000 2,474,360 0.1889 9.250 9.050 9.250 9.200 9.700 262,000 9.4441 -3.14%
2019-08-08 0 0.191 0.187 0.191 0.181 0.196 26,855,000 5,124,885 0.1908 9.550 9.350 9.550 9.050 9.800 537,100 9.5418 0.53%
2019-08-07 0 0.190 0.187 0.191 0.162 0.190 36,520,000 6,191,020 0.1695 9.500 9.350 9.550 8.100 9.500 730,400 8.4762 13.10%
2019-08-06 0 0.168 0.168 0.170 0.160 0.176 17,700,975 3,011,875 0.1702 8.400 8.400 8.500 8.000 8.800 354,020 8.5077 -5.62%
2019-08-05 0 0.178 0.170 0.178 0.169 0.188 5,740,000 1,033,280 0.1800 8.900 8.500 8.900 8.450 9.400 114,800 9.0007 -5.32%
2019-08-02 0 0.188 0.187 0.190 0.187 0.193 19,000,000 3,613,840 0.1902 9.400 9.350 9.500 9.350 9.650 380,000 9.5101 -2.08%
2019-08-01 0 0.192 0.191 0.194 0.192 0.196 17,680,000 3,430,420 0.1940 9.600 9.550 9.700 9.600 9.800 353,600 9.7014 -2.54%
2019-07-31 0 0.197 0.195 0.197 0.193 0.199 22,120,000 4,323,940 0.1955 9.850 9.750 9.850 9.650 9.950 442,400 9.7738 0.00%
2019-07-30 0 0.197 0.194 0.198 0.193 0.201 31,180,000 6,140,440 0.1969 9.850 9.700 9.900 9.650 10.05 623,600 9.8468 -0.51%
2019-07-29 0 0.198 0.196 0.198 0.188 0.200 32,740,000 6,310,500 0.1927 9.900 9.800 9.900 9.400 10.00 654,800 9.6373 0.51%
2019-07-26 0 0.197 0.194 0.197 0.192 0.199 31,960,000 6,300,120 0.1971 9.850 9.700 9.850 9.600 9.950 639,200 9.8563 -1.01%
2019-07-25 0 0.199 0.197 0.199 0.193 0.201 32,440,000 6,439,300 0.1985 9.950 9.850 9.950 9.650 10.05 648,800 9.9249 0.00%
2019-07-24 0 0.199 0.198 0.200 0.192 0.202 32,980,000 6,521,080 0.1977 9.950 9.900 10.00 9.600 10.10 659,600 9.8864 3.11%
2019-07-23 0 0.193 0.193 0.196 0.191 0.197 32,320,000 6,293,720 0.1947 9.650 9.650 9.800 9.550 9.850 646,400 9.7366 -0.52%
2019-07-22 0 0.194 0.194 0.195 0.192 0.198 31,320,000 6,099,860 0.1948 9.700 9.700 9.750 9.600 9.900 626,400 9.7380 -1.02%
2019-07-19 0 0.196 0.193 0.196 0.193 0.199 31,220,000 6,123,900 0.1962 9.800 9.650 9.800 9.650 9.950 624,400 9.8077 0.51%
2019-07-18 0 0.195 0.194 0.196 0.189 0.200 33,025,000 6,410,615 0.1941 9.750 9.700 9.800 9.450 10.00 660,500 9.7057 0.52%
2019-07-17 0 0.194 0.191 0.194 0.190 0.199 43,240,000 8,390,420 0.1940 9.700 9.550 9.700 9.500 9.950 864,800 9.7022 -2.51%
2019-07-16 0 0.199 0.196 0.199 0.191 0.210 91,789,000 18,512,897 0.2017 9.950 9.800 9.950 9.550 10.50 1,835,780 10.084 -1.49%
2019-07-15 0 0.202 0.201 0.202 0.173 0.210 135,000,000 26,726,120 0.1980 10.10 10.05 10.10 8.650 10.50 2,700,000 9.8986 20.96%
2019-07-12 0 0.167 0.163 0.167 0.145 0.167 29,340,000 4,607,820 0.1570 8.350 8.150 8.350 7.250 8.350 586,800 7.8525 12.84%
2019-07-11 0 0.148 0.148 0.151 0.148 0.152 5,022,773 757,208 0.1508 7.400 7.400 7.550 7.400 7.600 100,455 7.5377 -1.33%
2019-07-10 0 0.150 0.150 0.154 0.150 0.160 2,680,000 414,000 0.1545 7.500 7.500 7.700 7.500 8.000 53,600 7.7239 -1.96%
2019-07-09 0 0.153 0.150 0.153 0.142 0.159 7,140,000 1,071,860 0.1501 7.650 7.500 7.650 7.100 7.950 142,800 7.5060 -1.29%
2019-07-08 0 0.155 0.151 0.155 0.145 0.168 15,880,000 2,404,540 0.1514 7.750 7.550 7.750 7.250 8.400 317,600 7.5710 -11.43%
2019-07-05 0 0.175 0.174 0.177 0.174 0.189 14,220,000 2,554,720 0.1797 8.750 8.700 8.850 8.700 9.450 284,400 8.9828 -7.89%
2019-07-04 0 0.190 0.189 0.190 0.188 0.193 9,160,000 1,746,220 0.1906 9.500 9.450 9.500 9.400 9.650 183,200 9.5318 -2.56%
2019-07-03 0 0.195 0.193 0.194 0.191 0.196 7,080,000 1,371,220 0.1937 9.750 9.650 9.700 9.550 9.800 141,600 9.6838 0.00%
2019-07-02 0 0.195 0.194 0.196 0.194 0.205 17,980,000 3,545,960 0.1972 9.750 9.700 9.800 9.700 10.25 359,600 9.8608 -2.01%
2019-06-28 0 0.199 0.198 0.199 0.195 0.200 25,340,000 5,000,800 0.1973 9.950 9.900 9.950 9.750 10.00 506,800 9.8674 -0.50%
2019-06-27 0 0.200 0.198 0.199 0.192 0.200 32,180,000 6,359,820 0.1976 10.00 9.900 9.950 9.600 10.00 643,600 9.8816 0.00%
2019-06-26 0 0.200 0.198 0.199 0.196 0.201 12,260,000 2,436,060 0.1987 10.00 9.900 9.950 9.800 10.05 245,200 9.9350 0.00%
2019-06-25 0 0.200 0.198 0.200 0.194 0.200 33,620,000 6,642,300 0.1976 10.00 9.900 10.00 9.700 10.00 672,400 9.8785 1.52%
2019-06-24 0 0.197 0.197 0.199 0.193 0.200 32,200,000 6,345,180 0.1971 9.850 9.850 9.950 9.650 10.00 644,000 9.8528 -2.48%
2019-06-21 0 0.202 0.201 0.202 0.200 0.206 13,820,000 2,792,860 0.2021 10.10 10.05 10.10 10.00 10.30 276,400 10.104 -2.88%
2019-06-20 0 0.208 0.206 0.208 0.199 0.219 36,040,000 7,508,560 0.2083 10.40 10.30 10.40 9.950 10.95 720,800 10.417 4.00%
2019-06-19 0 0.200 0.199 0.200 0.196 0.204 20,060,000 4,006,860 0.1997 10.00 9.950 10.00 9.800 10.20 401,200 9.9872 0.00%
2019-06-18 0 0.200 0.200 0.201 0.192 0.201 31,100,000 6,108,540 0.1964 10.00 10.00 10.05 9.600 10.05 622,000 9.8208 0.00%
2019-06-17 0 0.200 0.200 0.201 0.198 0.212 25,600,000 5,184,420 0.2025 10.00 10.00 10.05 9.900 10.60 512,000 10.126 -0.99%
2019-06-14 0 0.202 0.200 0.201 0.194 0.206 29,560,000 5,946,900 0.2012 10.10 10.00 10.05 9.700 10.30 591,200 10.059 1.00%
2019-06-13 0 0.200 0.196 0.200 0.190 0.203 57,240,000 11,246,860 0.1965 10.00 9.800 10.00 9.500 10.15 1,144,800 9.8243 3.09%
2019-06-12 0 0.194 0.194 0.198 0.188 0.200 47,720,000 9,219,380 0.1932 9.700 9.700 9.900 9.400 10.00 954,400 9.6599 -1.02%
2019-06-11 0 0.196 0.196 0.197 0.192 0.203 39,180,000 7,661,080 0.1955 9.800 9.800 9.850 9.600 10.15 783,600 9.7768 -2.49%
2019-06-10 0 0.201 0.200 0.202 0.188 0.212 81,660,000 15,994,320 0.1959 10.05 10.00 10.10 9.400 10.60 1,633,200 9.7932 2.55%
2019-06-06 0 0.196 0.196 0.198 0.187 0.222 147,089,000 29,343,302 0.1995 9.800 9.800 9.900 9.350 11.10 2,941,780 9.9747 -4.39%
2019-06-05 0 0.205 0.205 0.206 0.195 0.810 469,780,000 111,565,490 0.2375 10.25 10.25 10.30 9.750 40.50 9,395,600 11.874 -74.69%
2019-06-04 0 0.810 0.800 0.840 0.800 0.890 2,100,000 1,769,600 0.8427 40.50 40.00 42.00 40.00 44.50 42,000 42.133 -10.00%
2019-06-03 0 0.900 0.870 0.900 0.870 0.900 1,060,000 941,400 0.8881 45.00 43.50 45.00 43.50 45.00 21,200 44.406 -2.17%
2019-05-31 0 0.920 0.880 0.920 0.880 0.920 1,700,000 1,525,000 0.8971 46.00 44.00 46.00 44.00 46.00 34,000 44.853 -1.08%
2019-05-30 0 0.930 0.910 0.930 0.920 0.940 2,060,000 1,919,200 0.9317 46.50 45.50 46.50 46.00 47.00 41,200 46.583 0.00%
2019-05-29 0 0.930 0.900 0.930 0.910 0.940 3,120,000 2,889,000 0.9260 46.50 45.00 46.50 45.50 47.00 62,400 46.298 -3.12%
2019-05-28 0 0.960 0.930 0.970 0.930 0.960 2,440,000 2,310,800 0.9470 48.00 46.50 48.50 46.50 48.00 48,800 47.352 2.13%
2019-05-27 0 0.940 0.930 0.940 0.920 0.990 4,740,000 4,551,200 0.9602 47.00 46.50 47.00 46.00 49.50 94,800 48.008 -6.00%
2019-05-24 0 1.000 0.980 1.000 0.980 1.000 2,880,000 2,850,600 0.9898 50.00 49.00 50.00 49.00 50.00 57,600 49.490 1.01%
2019-05-23 0 0.990 0.980 0.990 0.980 0.990 3,520,000 3,481,000 0.9889 49.50 49.00 49.50 49.00 49.50 70,400 49.446 0.00%
2019-05-22 0 0.990 0.980 0.990 0.990 0.990 5,760,000 5,702,400 0.9900 49.50 49.00 49.50 49.50 49.50 115,200 49.500 0.00%
2019-05-21 0 0.990 0.980 0.990 0.970 0.990 3,000,000 2,968,000 0.9893 49.50 49.00 49.50 48.50 49.50 60,000 49.467 -1.00%
2019-05-20 0 1.000 0.980 1.000 0.980 1.000 2,140,000 2,123,000 0.9921 50.00 49.00 50.00 49.00 50.00 42,800 49.603 0.00%
2019-05-17 0 1.000 0.990 1.010 0.980 1.000 2,460,000 2,449,200 0.9956 50.00 49.50 50.50 49.00 50.00 49,200 49.780 0.00%
2019-05-16 0 1.000 0.990 1.000 0.990 1.000 2,640,000 2,639,400 0.9998 50.00 49.50 50.00 49.50 50.00 52,800 49.989 0.00%
2019-05-15 0 1.000 0.990 1.010 0.990 1.000 2,500,000 2,492,800 0.9971 50.00 49.50 50.50 49.50 50.00 50,000 49.856 0.00%
2019-05-14 0 1.000 0.990 1.000 0.990 1.000 2,300,000 2,287,800 0.9947 50.00 49.50 50.00 49.50 50.00 46,000 49.735 -0.99%
2019-05-10 0 1.010 1.000 1.010 0.980 1.010 4,340,000 4,318,400 0.9950 50.50 50.00 50.50 49.00 50.50 86,800 49.751 1.00%
2019-05-09 0 1.000 0.980 1.000 0.980 1.000 4,160,000 4,110,600 0.9881 50.00 49.00 50.00 49.00 50.00 83,200 49.406 0.00%
2019-05-08 0 1.000 0.970 1.000 0.950 1.010 3,960,000 3,863,600 0.9757 50.00 48.50 50.00 47.50 50.50 79,200 48.783 3.09%
2019-05-07 0 0.970 0.960 0.980 0.960 0.980 5,080,000 4,931,200 0.9707 48.50 48.00 49.00 48.00 49.00 101,600 48.535 0.00%
2019-05-06 0 0.970 0.960 0.970 0.960 0.980 4,152,500 4,027,300 0.9698 48.50 48.00 48.50 48.00 49.00 83,050 48.492 -2.02%
2019-05-03 0 0.990 0.970 0.990 0.970 0.990 3,560,000 3,466,000 0.9736 49.50 48.50 49.50 48.50 49.50 71,200 48.680 1.02%
2019-05-02 0 0.980 0.960 0.980 0.950 0.980 4,053,750 3,913,650 0.9654 49.00 48.00 49.00 47.50 49.00 81,075 48.272 0.00%
2019-04-30 0 0.980 0.960 0.980 0.950 0.980 4,160,000 4,036,200 0.9702 49.00 48.00 49.00 47.50 49.00 83,200 48.512 2.08%
2019-04-29 0 0.960 0.960 0.970 0.950 0.990 4,760,000 4,612,000 0.9689 48.00 48.00 48.50 47.50 49.50 95,200 48.445 1.05%
2019-04-26 0 0.950 0.940 0.950 0.940 0.960 3,260,000 3,096,000 0.9497 47.50 47.00 47.50 47.00 48.00 65,200 47.485 1.06%
2019-04-25 0 0.940 0.940 0.950 0.940 0.950 4,020,000 3,818,800 0.9500 47.00 47.00 47.50 47.00 47.50 80,400 47.498 -1.05%
2019-04-24 0 0.950 0.940 0.960 0.950 0.970 4,360,000 4,174,400 0.9574 47.50 47.00 48.00 47.50 48.50 87,200 47.872 -1.04%
2019-04-23 0 0.960 0.950 0.970 0.950 0.970 4,320,000 4,122,200 0.9542 48.00 47.50 48.50 47.50 48.50 86,400 47.711 0.00%
2019-04-18 0 0.960 0.940 0.970 0.940 0.980 3,960,000 3,796,600 0.9587 48.00 47.00 48.50 47.00 49.00 79,200 47.937 1.05%
2019-04-17 0 0.950 0.930 0.960 0.940 0.970 4,280,000 4,078,800 0.9530 47.50 46.50 48.00 47.00 48.50 85,600 47.650 0.00%
2019-04-16 0 0.950 0.950 0.960 0.940 0.950 4,360,000 4,107,800 0.9422 47.50 47.50 48.00 47.00 47.50 87,200 47.108 0.00%
2019-04-15 0 0.950 0.930 0.960 0.940 0.950 4,500,000 4,265,600 0.9479 47.50 46.50 48.00 47.00 47.50 90,000 47.396 0.00%
2019-04-12 0 0.950 0.910 0.950 0.920 0.970 4,460,000 4,215,600 0.9452 47.50 45.50 47.50 46.00 48.50 89,200 47.260 2.15%
2019-04-11 0 0.930 0.910 0.930 0.920 0.960 4,340,000 4,081,600 0.9405 46.50 45.50 46.50 46.00 48.00 86,800 47.023 0.00%
2019-04-10 0 0.930 0.900 0.930 0.890 0.930 4,220,000 3,837,200 0.9093 46.50 45.00 46.50 44.50 46.50 84,400 45.464 0.00%
2019-04-09 0 0.930 0.900 0.980 0.930 0.930 80,000 74,400 0.9300 46.50 45.00 49.00 46.50 46.50 1,600 46.500 3.33%
2019-04-08 0 0.900 0.900 0.940 0.900 0.900 20,000 18,000 0.9000 45.00 45.00 47.00 45.00 45.00 400 45.000 0.00%
2019-04-04 0 0.900 0.900 0.950 0.900 0.910 180,000 162,200 0.9011 45.00 45.00 47.50 45.00 45.50 3,600 45.056 0.00%
2019-04-03 0 0.900 0.900 0.940 0.900 0.900 80,000 72,000 0.9000 45.00 45.00 47.00 45.00 45.00 1,600 45.000 0.00%
2019-04-02 0 0.900 0.900 0.930 0.900 0.960 260,000 242,600 0.9331 45.00 45.00 46.50 45.00 48.00 5,200 46.654 -1.10%
2019-04-01 0 0.910 0.900 0.920 0.910 0.910 40,000 36,400 0.9100 45.50 45.00 46.00 45.50 45.50 800 45.500 1.11%
2019-03-29 0 0.900 0.900 0.930 - - 0 0 - 45.00 45.00 46.50 - - 0 - 0.00%
2019-03-28 0 0.900 0.900 0.920 0.900 0.900 80,000 72,000 0.9000 45.00 45.00 46.00 45.00 45.00 1,600 45.000 -3.23%
2019-03-27 0 0.930 0.900 0.930 0.900 0.930 280,000 258,600 0.9236 46.50 45.00 46.50 45.00 46.50 5,600 46.179 3.33%
2019-03-26 0 0.900 0.900 0.920 0.900 0.930 235,000 211,350 0.8994 45.00 45.00 46.00 45.00 46.50 4,700 44.968 -5.26%
2019-03-25 0 0.950 0.900 0.990 - - 0 0 - 47.50 45.00 49.50 - - 0 - 0.00%
2019-03-22 0 0.950 0.910 0.950 0.910 0.950 120,000 110,800 0.9233 47.50 45.50 47.50 45.50 47.50 2,400 46.167 1.06%
2019-03-21 0 0.940 0.910 0.980 0.940 0.940 20,000 18,800 0.9400 47.00 45.50 49.00 47.00 47.00 400 47.000 3.30%
2019-03-20 0 0.910 0.900 0.970 0.910 0.990 480,000 456,800 0.9517 45.50 45.00 48.50 45.50 49.50 9,600 47.583 -7.14%
2019-03-19 0 0.980 0.940 0.980 0.950 0.990 560,000 543,600 0.9707 49.00 47.00 49.00 47.50 49.50 11,200 48.536 -2.00%
2019-03-18 0 1.000 0.940 1.000 0.850 1.000 520,000 485,000 0.9327 50.00 47.00 50.00 42.50 50.00 10,400 46.635 1.01%
2019-03-15 0 0.990 0.970 0.990 0.970 1.000 400,000 394,600 0.9865 49.50 48.50 49.50 48.50 50.00 8,000 49.325 -1.00%
2019-03-14 0 1.000 0.970 1.000 - - 0 0 - 50.00 48.50 50.00 - - 0 - -4.76%
2019-03-13 0 1.050 1.000 1.050 0.890 1.050 1,220,000 1,180,800 0.9679 52.50 50.00 52.50 44.50 52.50 24,400 48.393 10.53%
2019-03-12 0 0.950 0.900 0.950 0.940 0.950 100,000 94,600 0.9460 47.50 45.00 47.50 47.00 47.50 2,000 47.300 1.06%
2019-03-11 0 0.940 0.890 0.940 0.960 0.980 40,000 38,800 0.9700 47.00 44.50 47.00 48.00 49.00 800 48.500 4.44%
2019-03-08 0 0.900 0.880 0.930 - - 0 0 - 45.00 44.00 46.50 - - 0 - 0.00%
2019-03-07 0 0.900 0.880 0.930 0.880 0.900 200,000 176,600 0.8830 45.00 44.00 46.50 44.00 45.00 4,000 44.150 0.00%
2019-03-06 0 0.900 0.870 0.900 0.860 0.900 300,000 263,800 0.8793 45.00 43.50 45.00 43.00 45.00 6,000 43.967 -3.23%
2019-03-05 0 0.930 0.890 0.930 - - 0 0 - 46.50 44.50 46.50 - - 0 - -1.06%
2019-03-04 0 0.940 0.890 0.940 - - 0 0 - 47.00 44.50 47.00 - - 0 - 0.00%
2019-03-01 0 0.940 0.890 0.940 0.940 0.940 100,000 94,000 0.9400 47.00 44.50 47.00 47.00 47.00 2,000 47.000 0.00%
2019-02-28 0 0.940 0.890 0.950 0.940 0.940 140,000 131,600 0.9400 47.00 44.50 47.50 47.00 47.00 2,800 47.000 -1.05%
2019-02-27 0 0.950 0.910 0.950 0.950 0.950 40,000 38,000 0.9500 47.50 45.50 47.50 47.50 47.50 800 47.500 0.00%
2019-02-26 0 0.950 0.890 0.950 0.890 0.950 375,000 345,300 0.9208 47.50 44.50 47.50 44.50 47.50 7,500 46.040 3.26%
2019-02-25 0 0.920 0.900 0.920 0.900 0.920 340,000 306,800 0.9024 46.00 45.00 46.00 45.00 46.00 6,800 45.118 0.00%
2019-02-22 0 0.920 0.900 0.930 0.890 0.920 540,000 492,600 0.9122 46.00 45.00 46.50 44.50 46.00 10,800 45.611 0.00%
2019-02-21 0 0.920 0.920 0.930 0.920 0.950 560,000 523,800 0.9354 46.00 46.00 46.50 46.00 47.50 11,200 46.768 2.22%
2019-02-20 0 0.900 0.900 0.910 0.900 0.910 240,000 216,200 0.9008 45.00 45.00 45.50 45.00 45.50 4,800 45.042 0.00%
2019-02-19 0 0.900 0.880 0.910 0.880 0.900 120,000 106,000 0.8833 45.00 44.00 45.50 44.00 45.00 2,400 44.167 0.00%
2019-02-18 0 0.900 0.870 0.900 0.820 0.900 1,960,000 1,675,800 0.8550 45.00 43.50 45.00 41.00 45.00 39,200 42.750 11.11%
2019-02-15 0 0.810 0.800 0.820 0.810 0.820 210,000 170,800 0.8133 40.50 40.00 41.00 40.50 41.00 4,200 40.667 0.00%
2019-02-14 0 0.810 0.800 0.820 0.810 0.830 720,000 587,800 0.8164 40.50 40.00 41.00 40.50 41.50 14,400 40.819 0.00%
2019-02-13 0 0.810 0.800 0.820 0.810 0.840 1,100,000 906,600 0.8242 40.50 40.00 41.00 40.50 42.00 22,000 41.209 0.00%
2019-02-12 0 0.810 0.800 0.810 0.810 0.850 360,000 297,400 0.8261 40.50 40.00 40.50 40.50 42.50 7,200 41.306 -4.71%
2019-02-11 0 0.850 0.840 0.880 0.850 0.900 1,300,000 1,138,200 0.8755 42.50 42.00 44.00 42.50 45.00 26,000 43.777 -7.61%
2019-02-08 0 0.920 0.900 0.920 0.870 0.920 280,000 252,200 0.9007 46.00 45.00 46.00 43.50 46.00 5,600 45.036 2.22%
2019-02-04 0 0.900 0.870 0.930 0.880 0.930 2,740,000 2,476,400 0.9038 45.00 43.50 46.50 44.00 46.50 54,800 45.190 0.00%
2019-02-01 0 0.900 0.920 0.930 0.850 0.920 1,760,000 1,584,600 0.9003 45.00 46.00 46.50 42.50 46.00 35,200 45.017 0.00%
2019-01-31 0 0.900 0.850 0.900 0.810 0.900 1,340,000 1,133,600 0.8460 45.00 42.50 45.00 40.50 45.00 26,800 42.299 11.11%
2019-01-30 0 0.810 0.810 0.830 0.810 0.850 1,120,000 923,800 0.8248 40.50 40.50 41.50 40.50 42.50 22,400 41.241 -4.71%
2019-01-29 0 0.850 0.850 0.890 0.850 0.950 900,000 796,600 0.8851 42.50 42.50 44.50 42.50 47.50 18,000 44.256 -6.59%
2019-01-28 0 0.910 0.860 0.920 0.830 0.930 1,740,000 1,549,800 0.8907 45.50 43.00 46.00 41.50 46.50 34,800 44.534 -2.15%
2019-01-25 0 0.930 0.900 0.930 0.910 0.970 2,480,000 2,347,800 0.9467 46.50 45.00 46.50 45.50 48.50 49,600 47.335 -2.11%
2019-01-24 0 0.950 0.940 0.950 0.950 0.970 920,000 882,000 0.9587 47.50 47.00 47.50 47.50 48.50 18,400 47.935 -1.04%
2019-01-23 0 0.960 0.950 0.960 0.960 0.990 1,400,000 1,358,400 0.9703 48.00 47.50 48.00 48.00 49.50 28,000 48.514 0.00%
2019-01-22 0 0.960 0.930 0.960 0.930 0.960 360,000 340,000 0.9444 48.00 46.50 48.00 46.50 48.00 7,200 47.222 1.05%
2019-01-21 0 0.950 0.920 0.950 0.930 0.960 2,400,000 2,261,200 0.9422 47.50 46.00 47.50 46.50 48.00 48,000 47.108 -1.04%
2019-01-18 0 0.960 0.940 0.960 0.930 0.960 2,380,000 2,253,400 0.9468 48.00 47.00 48.00 46.50 48.00 47,600 47.340 1.05%
2019-01-17 0 0.950 0.950 0.970 0.930 0.960 1,660,000 1,576,200 0.9495 47.50 47.50 48.50 46.50 48.00 33,200 47.476 0.00%
2019-01-16 0 0.950 0.930 0.950 0.920 0.960 3,500,000 3,311,600 0.9462 47.50 46.50 47.50 46.00 48.00 70,000 47.309 -2.06%
2019-01-15 0 0.970 0.940 0.970 0.920 0.970 8,060,000 7,642,600 0.9482 48.50 47.00 48.50 46.00 48.50 161,200 47.411 -1.02%
2019-01-14 0 0.980 0.950 0.990 0.930 0.990 4,660,000 4,531,200 0.9724 49.00 47.50 49.50 46.50 49.50 93,200 48.618 0.00%
2019-01-11 0 0.980 0.920 0.980 0.830 1.040 7,040,000 6,581,800 0.9349 49.00 46.00 49.00 41.50 52.00 140,800 46.746 12.64%
2019-01-10 0 0.870 0.850 0.870 0.850 0.880 520,000 445,800 0.8573 43.50 42.50 43.50 42.50 44.00 10,400 42.865 -2.25%
2019-01-09 0 0.890 0.860 0.890 0.860 0.920 7,119,234 6,384,554 0.8968 44.50 43.00 44.50 43.00 46.00 142,385 44.840 0.00%
2019-01-08 0 0.890 0.870 0.890 0.850 0.900 19,620,000 17,230,800 0.8782 44.50 43.50 44.50 42.50 45.00 392,400 43.911 1.14%
2019-01-07 0 0.880 0.860 0.880 0.850 0.910 3,340,000 2,877,800 0.8616 44.00 43.00 44.00 42.50 45.50 66,800 43.081 -1.12%
2019-01-04 0 0.890 0.870 0.890 0.810 0.900 10,411,200 9,266,960 0.8901 44.50 43.50 44.50 40.50 45.00 208,224 44.505 4.71%
2019-01-03 0 0.850 0.850 0.870 0.850 0.860 140,000 119,400 0.8529 42.50 42.50 43.50 42.50 43.00 2,800 42.643 -1.16%
2019-01-02 0 0.860 0.860 0.890 0.860 0.880 140,000 121,200 0.8657 43.00 43.00 44.50 43.00 44.00 2,800 43.286 -4.44%
2018-12-31 0 0.900 0.890 0.900 0.830 0.900 500,000 432,000 0.8640 45.00 44.50 45.00 41.50 45.00 10,000 43.200 3.45%
2018-12-28 0 0.870 0.860 0.880 0.800 0.880 1,081,005 910,824 0.8426 43.50 43.00 44.00 40.00 44.00 21,620 42.129 -3.33%
2018-12-27 0 0.900 0.900 0.920 0.830 0.930 600,000 523,800 0.8730 45.00 45.00 46.00 41.50 46.50 12,000 43.650 -4.26%
2018-12-24 0 0.940 0.850 0.940 0.940 0.940 20,000 18,800 0.9400 47.00 42.50 47.00 47.00 47.00 400 47.000 4.44%
2018-12-21 0 0.900 0.880 0.940 0.840 0.990 1,940,000 1,740,400 0.8971 45.00 44.00 47.00 42.00 49.50 38,800 44.856 11.11%
2018-12-20 0 0.810 0.900 0.950 0.720 0.900 5,400,000 4,251,400 0.7873 40.50 45.00 47.50 36.00 45.00 108,000 39.365 -6.90%
2018-12-19 0 0.870 0.830 0.870 0.870 0.870 40,000 34,800 0.8700 43.50 41.50 43.50 43.50 43.50 800 43.500 -1.14%
2018-12-18 0 0.880 0.830 0.880 0.820 0.910 2,280,000 1,979,600 0.8682 44.00 41.50 44.00 41.00 45.50 45,600 43.412 -1.12%
2018-12-17 0 0.890 0.880 0.910 0.870 0.890 740,390 655,719 0.8856 44.50 44.00 45.50 43.50 44.50 14,808 44.282 -1.11%
2018-12-14 0 0.900 0.880 0.900 0.880 0.900 1,060,000 950,000 0.8962 45.00 44.00 45.00 44.00 45.00 21,200 44.811 -5.26%
2018-12-13 0 0.950 0.910 0.940 0.860 0.980 4,380,000 3,933,800 0.8981 47.50 45.50 47.00 43.00 49.00 87,600 44.906 -4.04%
2018-12-12 0 0.990 0.970 1.000 0.980 1.010 1,260,000 1,242,800 0.9863 49.50 48.50 50.00 49.00 50.50 25,200 49.317 0.00%
2018-12-11 0 0.990 0.970 1.000 0.970 1.040 940,000 947,000 1.0074 49.50 48.50 50.00 48.50 52.00 18,800 50.372 -2.94%
2018-12-10 0 1.020 1.020 1.040 1.010 1.030 360,000 367,200 1.0200 51.00 51.00 52.00 50.50 51.50 7,200 51.000 -1.92%
2018-12-07 0 1.040 1.040 1.070 1.020 1.060 680,000 710,800 1.0453 52.00 52.00 53.50 51.00 53.00 13,600 52.265 0.97%
2018-12-06 0 1.030 1.030 1.050 1.030 1.040 280,000 289,200 1.0329 51.50 51.50 52.50 51.50 52.00 5,600 51.643 -4.63%
2018-12-05 0 1.080 1.070 1.090 1.040 1.090 320,000 342,200 1.0694 54.00 53.50 54.50 52.00 54.50 6,400 53.469 2.86%
2018-12-04 0 1.050 1.040 1.060 1.040 1.050 300,000 313,200 1.0440 52.50 52.00 53.00 52.00 52.50 6,000 52.200 0.96%
2018-12-03 0 1.040 1.030 1.040 1.030 1.150 25,440,468 29,041,868 1.1416 52.00 51.50 52.00 51.50 57.50 508,809 57.078 -5.45%
2018-11-30 0 1.100 1.080 1.100 1.020 1.100 3,220,000 3,440,600 1.0685 55.00 54.00 55.00 51.00 55.00 64,400 53.425 6.80%
2018-11-29 0 1.030 1.010 1.030 1.000 1.040 1,030,000 1,050,400 1.0198 51.50 50.50 51.50 50.00 52.00 20,600 50.990 0.00%
2018-11-28 0 1.030 1.010 1.030 1.010 1.090 1,640,000 1,709,400 1.0423 51.50 50.50 51.50 50.50 54.50 32,800 52.116 -5.50%
2018-11-27 0 1.090 1.080 1.090 1.080 1.200 3,540,000 3,896,600 1.1007 54.50 54.00 54.50 54.00 60.00 70,800 55.037 -7.63%
2018-11-26 0 1.180 1.110 1.200 1.070 1.200 5,280,000 5,904,000 1.1182 59.00 55.50 60.00 53.50 60.00 105,600 55.909 2.61%
2018-11-23 0 1.150 1.110 1.160 1.070 1.200 8,200,000 9,244,200 1.1273 57.50 55.50 58.00 53.50 60.00 164,000 56.367 -5.74%
2018-11-22 0 1.220 1.080 1.190 1.030 1.240 4,360,000 4,791,600 1.0990 61.00 54.00 59.50 51.50 62.00 87,200 54.950 14.02%
2018-11-21 0 1.070 1.060 1.070 0.980 1.070 46,210,000 50,447,600 1.0917 53.50 53.00 53.50 49.00 53.50 924,200 54.585 7.00%
2018-11-20 0 1.000 0.990 1.000 0.990 1.000 1,416,000 1,411,760 0.9970 50.00 49.50 50.00 49.50 50.00 28,320 49.850 1.01%
2018-11-19 0 0.990 0.970 0.990 0.970 1.030 2,060,000 2,052,000 0.9961 49.50 48.50 49.50 48.50 51.50 41,200 49.806 -1.00%
2018-11-16 0 1.000 0.980 1.000 0.980 1.000 460,000 455,600 0.9904 50.00 49.00 50.00 49.00 50.00 9,200 49.522 0.00%
2018-11-15 0 1.000 0.980 1.000 0.990 1.020 1,363,900 1,369,227 1.0039 50.00 49.00 50.00 49.50 51.00 27,278 50.195 -2.91%
2018-11-14 0 1.030 1.020 1.030 1.020 1.080 940,000 989,600 1.0528 51.50 51.00 51.50 51.00 54.00 18,800 52.638 1.98%
2018-11-13 0 1.010 1.000 1.020 1.000 1.040 1,480,000 1,523,000 1.0291 50.50 50.00 51.00 50.00 52.00 29,600 51.453 0.00%
2018-11-12 0 1.010 1.010 1.030 1.000 1.020 1,040,000 1,054,200 1.0137 50.50 50.50 51.50 50.00 51.00 20,800 50.683 -2.88%
2018-11-09 0 1.040 1.010 1.040 1.020 1.040 1,980,000 2,039,800 1.0302 52.00 50.50 52.00 51.00 52.00 39,600 51.510 0.00%
2018-11-08 0 1.040 1.020 1.040 1.020 1.040 1,860,000 1,913,400 1.0287 52.00 51.00 52.00 51.00 52.00 37,200 51.435 0.00%
2018-11-07 0 1.040 1.020 1.050 1.030 1.090 2,200,000 2,358,800 1.0722 52.00 51.00 52.50 51.50 54.50 44,000 53.609 1.96%
2018-11-06 0 1.020 1.020 1.040 1.020 1.050 1,780,000 1,832,000 1.0292 51.00 51.00 52.00 51.00 52.50 35,600 51.461 -1.92%
2018-11-05 0 1.040 1.020 1.050 1.000 1.050 1,940,000 2,014,000 1.0381 52.00 51.00 52.50 50.00 52.50 38,800 51.907 -1.89%
2018-11-02 0 1.060 1.040 1.060 1.020 1.090 4,375,500 4,624,610 1.0569 53.00 52.00 53.00 51.00 54.50 87,510 52.847 3.92%
2018-11-01 0 1.020 1.010 1.040 1.010 1.070 4,920,000 5,217,200 1.0604 51.00 50.50 52.00 50.50 53.50 98,400 53.020 3.03%
2018-10-31 0 0.990 0.960 1.010 0.960 1.030 2,720,000 2,706,200 0.9949 49.50 48.00 50.50 48.00 51.50 54,400 49.746 -1.00%
2018-10-30 0 1.000 1.000 1.010 0.930 1.020 1,280,000 1,242,800 0.9709 50.00 50.00 50.50 46.50 51.00 25,600 48.547 0.00%
2018-10-29 0 1.000 0.990 1.000 0.940 1.000 840,000 815,400 0.9707 50.00 49.50 50.00 47.00 50.00 16,800 48.536 1.01%
2018-10-26 0 0.990 0.990 1.000 0.990 1.150 13,380,000 14,649,600 1.0949 49.50 49.50 50.00 49.50 57.50 267,600 54.744 -2.94%
2018-10-25 0 1.020 1.000 1.020 - - 0 0 - 51.00 50.00 51.00 - - 0 - 0.00%
2018-10-24 0 1.020 1.000 1.040 0.990 1.020 1,460,000 1,460,600 1.0004 51.00 50.00 52.00 49.50 51.00 29,200 50.021 2.00%
2018-10-23 0 1.000 1.000 1.020 1.000 1.050 380,000 384,600 1.0121 50.00 50.00 51.00 50.00 52.50 7,600 50.605 -3.85%
2018-10-22 0 1.040 1.040 1.050 1.040 1.040 520,000 540,800 1.0400 52.00 52.00 52.50 52.00 52.00 10,400 52.000 -0.95%
2018-10-19 0 1.050 1.040 1.050 1.030 1.050 1,040,000 1,082,400 1.0408 52.50 52.00 52.50 51.50 52.50 20,800 52.038 0.00%
2018-10-18 0 1.050 1.040 1.050 1.040 1.070 1,180,000 1,249,800 1.0592 52.50 52.00 52.50 52.00 53.50 23,600 52.958 -0.94%
2018-10-16 0 1.060 1.050 1.060 1.050 1.060 560,000 589,000 1.0518 53.00 52.50 53.00 52.50 53.00 11,200 52.589 0.00%
2018-10-15 0 1.060 1.060 1.070 1.030 1.090 3,160,000 3,384,600 1.0711 53.00 53.00 53.50 51.50 54.50 63,200 53.554 -1.85%
2018-10-12 0 1.080 1.080 1.100 1.060 1.110 7,260,000 7,863,200 1.0831 54.00 54.00 55.00 53.00 55.50 145,200 54.154 1.89%
2018-10-11 0 1.060 1.060 1.070 0.990 1.060 2,280,000 2,326,000 1.0202 53.00 53.00 53.50 49.50 53.00 45,600 51.009 -0.93%
2018-10-10 0 1.070 1.070 1.080 1.050 1.100 5,980,000 6,431,200 1.0755 53.50 53.50 54.00 52.50 55.00 119,600 53.773 2.88%
2018-10-09 0 1.040 1.040 1.050 0.980 1.070 16,180,078 16,939,473 1.0469 52.00 52.00 52.50 49.00 53.50 323,602 52.347 7.22%
2018-10-08 0 0.970 0.960 0.970 0.950 0.990 2,212,500 2,140,625 0.9675 48.50 48.00 48.50 47.50 49.50 44,250 48.376 -3.00%
2018-10-05 0 1.000 0.990 1.010 0.880 1.020 13,560,000 13,226,400 0.9754 50.00 49.50 50.50 44.00 51.00 271,200 48.770 13.64%
2018-10-04 0 0.880 0.880 0.890 0.850 0.900 2,300,000 1,989,400 0.8650 44.00 44.00 44.50 42.50 45.00 46,000 43.248 0.00%
2018-10-03 0 0.880 0.880 0.890 0.870 0.900 1,660,000 1,476,200 0.8893 44.00 44.00 44.50 43.50 45.00 33,200 44.464 -7.37%
2018-10-02 0 0.950 0.940 0.950 0.950 1.050 1,660,000 1,625,000 0.9789 47.50 47.00 47.50 47.50 52.50 33,200 48.946 -1.04%
2018-09-28 0 0.960 0.950 0.970 0.930 0.980 2,520,000 2,412,000 0.9571 48.00 47.50 48.50 46.50 49.00 50,400 47.857 2.13%
2018-09-27 0 0.940 0.910 0.950 0.900 0.950 1,880,000 1,744,600 0.9280 47.00 45.50 47.50 45.00 47.50 37,600 46.399 2.17%
2018-09-26 0 0.920 0.910 0.920 0.880 0.990 13,040,702 12,101,403 0.9280 46.00 45.50 46.00 44.00 49.50 260,814 46.399 5.75%
2018-09-24 0 0.870 0.870 0.880 0.810 0.890 5,680,000 4,758,200 0.8377 43.50 43.50 44.00 40.50 44.50 113,600 41.886 7.41%
2018-09-21 0 0.810 0.810 0.820 0.800 0.820 2,761,014 2,235,990 0.8098 40.50 40.50 41.00 40.00 41.00 55,220 40.492 0.00%
2018-09-20 0 0.810 0.800 0.810 0.800 0.810 4,500,000 3,637,600 0.8084 40.50 40.00 40.50 40.00 40.50 90,000 40.418 0.00%
2018-09-19 0 0.810 0.810 0.820 0.810 0.820 240,000 195,400 0.8142 40.50 40.50 41.00 40.50 41.00 4,800 40.708 0.00%
2018-09-18 0 0.810 0.810 0.820 0.770 0.810 320,000 254,200 0.7944 40.50 40.50 41.00 38.50 40.50 6,400 39.719 5.19%
2018-09-17 0 0.770 0.750 0.770 0.750 0.770 620,000 471,000 0.7597 38.50 37.50 38.50 37.50 38.50 12,400 37.984 -2.53%
2018-09-14 0 0.790 0.780 0.790 0.790 0.790 240,000 189,400 0.7892 39.50 39.00 39.50 39.50 39.50 4,800 39.458 -2.47%
2018-09-13 0 0.810 0.800 0.820 0.770 0.810 760,000 598,400 0.7874 40.50 40.00 41.00 38.50 40.50 15,200 39.368 0.00%
2018-09-12 0 0.810 0.800 0.820 0.790 0.860 3,300,000 2,781,600 0.8429 40.50 40.00 41.00 39.50 43.00 66,000 42.145 -4.71%
2018-09-11 0 0.850 0.830 0.850 0.820 0.870 2,000,000 1,674,600 0.8373 42.50 41.50 42.50 41.00 43.50 40,000 41.865 3.66%
2018-09-10 0 0.820 0.810 0.830 0.800 0.820 100,000 81,200 0.8120 41.00 40.50 41.50 40.00 41.00 2,000 40.600 0.00%
2018-09-07 0 0.820 0.820 0.830 0.820 0.860 480,000 399,200 0.8317 41.00 41.00 41.50 41.00 43.00 9,600 41.583 1.23%
2018-09-06 0 0.810 0.810 0.830 0.810 0.830 545,903 446,088 0.8172 40.50 40.50 41.50 40.50 41.50 10,918 40.858 -3.57%
2018-09-05 0 0.840 0.820 0.840 0.800 0.850 760,053 631,641 0.8310 42.00 41.00 42.00 40.00 42.50 15,201 41.552 2.44%
2018-09-04 0 0.820 0.810 0.820 0.790 0.860 900,000 740,600 0.8229 41.00 40.50 41.00 39.50 43.00 18,000 41.144 -5.75%
2018-09-03 0 0.870 0.870 0.880 0.800 0.870 1,340,000 1,117,000 0.8336 43.50 43.50 44.00 40.00 43.50 26,800 41.679 7.41%
2018-08-31 0 0.810 0.770 0.810 0.770 0.810 1,220,000 961,000 0.7877 40.50 38.50 40.50 38.50 40.50 24,400 39.385 2.53%
2018-08-30 0 0.790 0.790 0.800 0.790 0.800 340,000 270,400 0.7953 39.50 39.50 40.00 39.50 40.00 6,800 39.765 -1.25%
2018-08-29 0 0.800 0.800 0.810 0.790 0.810 1,142,666 916,999 0.8025 40.00 40.00 40.50 39.50 40.50 22,853 40.125 -2.44%
2018-08-28 0 0.820 0.820 0.830 0.820 0.870 1,020,000 846,600 0.8300 41.00 41.00 41.50 41.00 43.50 20,400 41.500 -4.65%
2018-08-27 0 0.860 0.850 0.870 0.830 0.900 1,523,000 1,296,230 0.8511 43.00 42.50 43.50 41.50 45.00 30,460 42.555 -2.27%
2018-08-24 0 0.880 0.870 0.890 0.780 0.920 3,860,000 3,392,800 0.8790 44.00 43.50 44.50 39.00 46.00 77,200 43.948 8.64%
2018-08-23 0 0.810 0.810 0.820 0.800 0.930 9,677,500 8,217,850 0.8492 40.50 40.50 41.00 40.00 46.50 193,550 42.459 -10.00%
2018-08-22 0 0.900 0.890 0.900 0.770 0.970 24,911,500 22,209,595 0.8915 45.00 44.50 45.00 38.50 48.50 498,230 44.577 18.42%
2018-08-21 0 0.760 0.750 0.770 0.660 0.760 16,400,000 11,791,400 0.7190 38.00 37.50 38.50 33.00 38.00 328,000 35.949 16.92%
2018-08-20 0 0.650 0.640 0.670 0.650 0.730 2,160,000 1,479,000 0.6847 32.50 32.00 33.50 32.50 36.50 43,200 34.236 -7.14%
2018-08-17 0 0.700 0.690 0.720 0.660 0.720 1,020,000 694,800 0.6812 35.00 34.50 36.00 33.00 36.00 20,400 34.059 -2.78%
2018-08-16 0 0.720 0.710 0.740 0.710 0.830 3,900,000 2,936,200 0.7529 36.00 35.50 37.00 35.50 41.50 78,000 37.644 -16.28%
2018-08-15 0 0.860 0.850 0.880 0.640 0.920 16,767,000 12,815,690 0.7643 43.00 42.50 44.00 32.00 46.00 335,340 38.217 40.98%
2018-08-14 0 0.610 0.610 0.640 0.540 0.660 10,362,000 6,337,320 0.6116 30.50 30.50 32.00 27.00 33.00 207,240 30.580 -4.69%
2018-08-13 0 0.640 0.630 0.640 0.560 0.800 16,940,000 11,691,600 0.6902 32.00 31.50 32.00 28.00 40.00 338,800 34.509 4.92%
2018-08-10 0 0.610 0.570 0.620 0.500 0.610 8,840,000 4,506,400 0.5098 30.50 28.50 31.00 25.00 30.50 176,800 25.489 22.00%
2018-08-09 0 0.500 0.500 0.510 0.500 0.510 7,783,900 3,908,272 0.5021 25.00 25.00 25.50 25.00 25.50 155,678 25.105 0.00%
2018-08-08 0 0.500 0.500 0.510 0.500 0.510 6,200,000 3,110,000 0.5016 25.00 25.00 25.50 25.00 25.50 124,000 25.081 0.00%
2018-08-07 0 0.500 0.500 0.510 0.500 0.500 4,900,000 2,450,000 0.5000 25.00 25.00 25.50 25.00 25.00 98,000 25.000 0.00%
2018-08-06 0 0.500 0.480 0.510 0.500 0.510 3,120,000 1,561,000 0.5003 25.00 24.00 25.50 25.00 25.50 62,400 25.016 0.00%
2018-08-03 0 0.500 0.480 0.510 0.500 0.510 4,960,000 2,488,000 0.5016 25.00 24.00 25.50 25.00 25.50 99,200 25.081 0.00%
2018-08-02 0 0.500 0.480 0.510 0.500 0.510 5,300,000 2,658,000 0.5015 25.00 24.00 25.50 25.00 25.50 106,000 25.075 0.00%
2018-08-01 0 0.500 0.495 0.500 0.500 0.510 2,500,000 1,254,400 0.5018 25.00 24.75 25.00 25.00 25.50 50,000 25.088 0.00%
2018-07-31 0 0.500 0.495 0.510 0.500 0.510 3,080,000 1,550,600 0.5034 25.00 24.75 25.50 25.00 25.50 61,600 25.172 0.00%
2018-07-30 0 0.500 0.495 0.510 0.495 0.500 2,540,000 1,267,500 0.4990 25.00 24.75 25.50 24.75 25.00 50,800 24.951 0.00%
2018-07-27 0 0.500 0.500 0.510 0.500 0.510 3,180,000 1,591,400 0.5004 25.00 25.00 25.50 25.00 25.50 63,600 25.022 2.04%
2018-07-26 0 0.490 0.490 0.495 0.480 0.510 8,200,000 4,134,200 0.5042 24.50 24.50 24.75 24.00 25.50 164,000 25.209 0.00%
2018-07-25 0 0.490 0.490 0.500 0.485 0.510 5,360,000 2,708,900 0.5054 24.50 24.50 25.00 24.25 25.50 107,200 25.270 -1.01%
2018-07-24 0 0.495 0.490 0.495 0.490 0.500 7,200,000 3,561,300 0.4946 24.75 24.50 24.75 24.50 25.00 144,000 24.731 1.02%
2018-07-23 0 0.490 0.445 0.495 0.490 0.500 5,800,000 2,854,000 0.4921 24.50 22.25 24.75 24.50 25.00 116,000 24.603 1.03%
2018-07-20 0 0.485 0.480 0.490 0.480 0.510 4,280,000 2,140,700 0.5002 24.25 24.00 24.50 24.00 25.50 85,600 25.008 -1.02%
2018-07-19 0 0.490 0.480 0.490 0.480 0.495 8,800,000 4,314,000 0.4902 24.50 24.00 24.50 24.00 24.75 176,000 24.511 0.00%
2018-07-18 0 0.490 0.480 0.495 0.490 0.495 6,020,000 2,953,300 0.4906 24.50 24.00 24.75 24.50 24.75 120,400 24.529 0.00%
2018-07-17 0 0.490 0.485 0.495 0.480 0.500 9,020,000 4,452,500 0.4936 24.50 24.25 24.75 24.00 25.00 180,400 24.681 0.00%
2018-07-16 0 0.490 0.480 0.490 0.480 0.510 5,740,000 2,821,200 0.4915 24.50 24.00 24.50 24.00 25.50 114,800 24.575 2.08%
2018-07-13 0 0.480 0.450 0.480 0.480 0.485 12,840,000 6,219,700 0.4844 24.00 22.50 24.00 24.00 24.25 256,800 24.220 0.00%
2018-07-12 0 0.480 0.475 0.480 0.480 0.490 8,700,000 4,222,500 0.4853 24.00 23.75 24.00 24.00 24.50 174,000 24.267 -1.03%
2018-07-11 0 0.485 0.480 0.490 0.475 0.490 10,860,000 5,265,100 0.4848 24.25 24.00 24.50 23.75 24.50 217,200 24.241 1.04%
2018-07-10 0 0.480 0.475 0.510 - - 0 0 - 24.00 23.75 25.50 - - 0 - 0.00%
2018-07-09 0 0.480 0.480 0.520 0.480 0.520 700,000 357,000 0.5100 24.00 24.00 26.00 24.00 26.00 14,000 25.500 -12.73%
2018-07-06 0 0.550 0.510 0.550 0.530 0.560 17,660,000 9,708,000 0.5497 27.50 25.50 27.50 26.50 28.00 353,200 27.486 0.00%
2018-07-05 0 0.550 0.530 0.550 0.520 0.550 4,820,000 2,633,200 0.5463 27.50 26.50 27.50 26.00 27.50 96,400 27.315 0.00%
2018-07-04 0 0.550 0.540 0.550 0.520 0.560 3,485,500 1,907,205 0.5472 27.50 27.00 27.50 26.00 28.00 69,710 27.359 3.77%
2018-07-03 0 0.530 0.520 0.540 0.520 0.580 6,901,722 3,770,293 0.5463 26.50 26.00 27.00 26.00 29.00 138,034 27.314 -10.17%
2018-06-29 0 0.590 0.570 0.600 0.450 0.640 7,766,666 4,086,699 0.5262 29.50 28.50 30.00 22.50 32.00 155,333 26.309 34.09%
2018-06-28 0 0.440 0.440 0.450 0.440 0.440 140,000 61,600 0.4400 22.00 22.00 22.50 22.00 22.00 2,800 22.000 -2.22%
2018-06-27 0 0.450 0.450 0.455 0.420 0.450 1,660,000 728,400 0.4388 22.50 22.50 22.75 21.00 22.50 33,200 21.940 16.88%
2018-06-26 0 0.385 0.380 0.405 0.370 0.400 980,000 379,700 0.3874 19.25 19.00 20.25 18.50 20.00 19,600 19.372 4.05%
2018-06-25 0 0.370 0.370 0.390 0.370 0.390 500,000 187,800 0.3756 18.50 18.50 19.50 18.50 19.50 10,000 18.780 -5.13%
2018-06-22 0 0.390 0.380 0.390 0.385 0.390 180,000 69,600 0.3867 19.50 19.00 19.50 19.25 19.50 3,600 19.333 2.63%
2018-06-21 0 0.380 0.360 0.385 - - 0 0 - 19.00 18.00 19.25 - - 0 - 0.00%
2018-06-20 0 0.380 0.360 0.380 0.355 0.395 4,000,000 1,535,800 0.3840 19.00 18.00 19.00 17.75 19.75 80,000 19.198 -5.00%
2018-06-19 0 0.400 0.395 0.405 0.365 0.425 4,340,000 1,742,000 0.4014 20.00 19.75 20.25 18.25 21.25 86,800 20.069 -6.98%
2018-06-15 0 0.430 0.430 0.445 0.425 0.455 1,380,000 599,800 0.4346 21.50 21.50 22.25 21.25 22.75 27,600 21.732 -6.52%
2018-06-14 0 0.460 0.455 0.470 0.445 0.485 19,800,000 9,344,600 0.4719 23.00 22.75 23.50 22.25 24.25 396,000 23.597 2.22%
2018-06-13 0 0.450 0.450 0.485 0.425 0.485 9,500,000 4,442,700 0.4677 22.50 22.50 24.25 21.25 24.25 190,000 23.383 0.00%
2018-06-12 0 0.450 0.435 0.450 0.425 0.450 1,760,000 774,400 0.4400 22.50 21.75 22.50 21.25 22.50 35,200 22.000 3.45%
2018-06-11 0 0.435 0.415 0.480 0.420 0.475 4,580,000 2,026,100 0.4424 21.75 20.75 24.00 21.00 23.75 91,600 22.119 2.35%
2018-06-08 0 0.425 0.425 0.430 0.425 0.425 300,000 127,500 0.4250 21.25 21.25 21.50 21.25 21.25 6,000 21.250 0.00%
2018-06-07 0 0.425 0.420 0.425 0.420 0.500 2,120,000 944,500 0.4455 21.25 21.00 21.25 21.00 25.00 42,400 22.276 -15.00%
2018-06-06 0 0.500 0.500 0.510 0.495 0.510 1,420,000 709,100 0.4994 25.00 25.00 25.50 24.75 25.50 28,400 24.968 -1.96%
2018-06-05 0 0.510 0.510 0.520 0.465 0.540 3,180,000 1,615,300 0.5080 25.50 25.50 26.00 23.25 27.00 63,600 25.398 6.25%
2018-06-04 0 0.480 0.465 0.490 0.460 0.485 1,080,000 516,600 0.4783 24.00 23.25 24.50 23.00 24.25 21,600 23.917 4.35%
2018-06-01 0 0.460 0.450 0.460 0.460 0.460 220,156 101,263 0.4600 23.00 22.50 23.00 23.00 23.00 4,403 22.998 0.00%
2018-05-31 0 0.460 0.455 0.475 0.440 0.470 2,020,000 931,800 0.4613 23.00 22.75 23.75 22.00 23.50 40,400 23.064 4.55%
2018-05-30 0 0.440 0.415 0.450 0.405 0.470 2,920,000 1,364,500 0.4673 22.00 20.75 22.50 20.25 23.50 58,400 23.365 8.64%
2018-05-29 0 0.405 0.400 0.410 0.405 0.405 20,000 8,100 0.4050 20.25 20.00 20.50 20.25 20.25 400 20.250 -1.22%
2018-05-28 0 0.410 0.410 0.420 0.400 0.425 3,790,000 1,555,550 0.4104 20.50 20.50 21.00 20.00 21.25 75,800 20.522 -1.20%
2018-05-25 0 0.415 0.400 0.425 0.350 0.470 3,700,000 1,535,800 0.4151 20.75 20.00 21.25 17.50 23.50 74,000 20.754 13.70%
2018-05-24 0 0.365 0.360 0.365 0.340 0.365 800,000 284,500 0.3556 18.25 18.00 18.25 17.00 18.25 16,000 17.781 4.29%
2018-05-23 0 0.350 0.335 0.350 0.305 0.350 1,980,000 681,600 0.3442 17.50 16.75 17.50 15.25 17.50 39,600 17.212 6.06%
2018-05-21 0 0.330 0.300 0.330 0.310 0.335 920,000 304,800 0.3313 16.50 15.00 16.50 15.50 16.75 18,400 16.565 17.86%
2018-05-18 0 0.280 0.280 0.285 0.275 0.280 40,000 11,100 0.2775 14.00 14.00 14.25 13.75 14.00 800 13.875 7.69%
2018-05-17 0 0.260 0.260 0.265 0.255 0.260 360,000 93,500 0.2597 13.00 13.00 13.25 12.75 13.00 7,200 12.986 -1.89%
2018-05-16 0 0.265 0.260 0.275 0.265 0.265 20,000 5,300 0.2650 13.25 13.00 13.75 13.25 13.25 400 13.250 0.00%
2018-05-15 0 0.265 0.265 0.280 0.265 0.265 40,000 10,600 0.2650 13.25 13.25 14.00 13.25 13.25 800 13.250 0.00%
2018-05-14 0 0.265 0.260 0.280 0.265 0.265 100,000 26,500 0.2650 13.25 13.00 14.00 13.25 13.25 2,000 13.250 0.00%
2018-05-11 0 0.265 0.265 0.280 0.265 0.275 40,000 10,800 0.2700 13.25 13.25 14.00 13.25 13.75 800 13.500 0.00%
2018-05-10 0 0.265 0.265 0.275 0.265 0.270 40,000 10,700 0.2675 13.25 13.25 13.75 13.25 13.50 800 13.375 -1.85%
2018-05-09 0 0.270 0.270 0.280 0.250 0.285 1,180,000 322,900 0.2736 13.50 13.50 14.00 12.50 14.25 23,600 13.682 -3.57%
2018-05-08 0 0.280 0.280 0.285 0.280 0.310 1,040,000 312,600 0.3006 14.00 14.00 14.25 14.00 15.50 20,800 15.029 -13.85%
2018-05-07 0 0.325 0.325 0.340 0.325 0.335 160,000 53,400 0.3338 16.25 16.25 17.00 16.25 16.75 3,200 16.688 0.00%
2018-05-04 0 0.325 0.325 0.330 0.310 0.340 340,000 112,800 0.3318 16.25 16.25 16.50 15.50 17.00 6,800 16.588 1.56%
2018-05-03 0 0.320 0.315 0.325 - - 0 0 - 16.00 15.75 16.25 - - 0 - 0.00%
2018-05-02 0 0.320 0.315 0.325 0.310 0.320 61,950 19,375 0.3128 16.00 15.75 16.25 15.50 16.00 1,239 15.638 -1.54%
2018-04-30 0 0.325 0.315 0.325 0.330 0.330 100,000 33,000 0.3300 16.25 15.75 16.25 16.50 16.50 2,000 16.500 0.00%
2018-04-27 0 0.325 0.325 0.330 0.310 0.310 100,000 31,000 0.3100 16.25 16.25 16.50 15.50 15.50 2,000 15.500 0.00%
2018-04-26 0 0.325 0.325 0.330 0.310 0.320 40,000 12,600 0.3150 16.25 16.25 16.50 15.50 16.00 800 15.750 0.00%
2018-04-25 0 0.325 0.325 0.330 0.320 0.320 20,000 6,400 0.3200 16.25 16.25 16.50 16.00 16.00 400 16.000 0.00%
2018-04-24 0 0.325 0.325 0.330 0.325 0.325 100,000 32,500 0.3250 16.25 16.25 16.50 16.25 16.25 2,000 16.250 0.00%
2018-04-23 0 0.325 0.325 0.330 - - 0 0 - 16.25 16.25 16.50 - - 0 - 0.00%
2018-04-20 0 0.325 0.325 0.330 0.315 0.325 340,000 108,300 0.3185 16.25 16.25 16.50 15.75 16.25 6,800 15.926 0.00%
2018-04-19 0 0.325 0.325 0.340 0.310 0.335 380,000 122,100 0.3213 16.25 16.25 17.00 15.50 16.75 7,600 16.066 -2.99%
2018-04-18 0 0.335 0.315 0.340 0.335 0.335 20,000 6,700 0.3350 16.75 15.75 17.00 16.75 16.75 400 16.750 0.00%
2018-04-17 0 0.335 0.315 0.340 0.335 0.335 1,100,000 368,500 0.3350 16.75 15.75 17.00 16.75 16.75 22,000 16.750 0.00%
2018-04-16 0 0.335 0.320 0.340 0.335 0.335 200,000 67,000 0.3350 16.75 16.00 17.00 16.75 16.75 4,000 16.750 0.00%
2018-04-13 0 0.335 0.315 0.340 0.335 0.335 300,000 100,500 0.3350 16.75 15.75 17.00 16.75 16.75 6,000 16.750 0.00%
2018-04-12 0 0.335 0.315 0.340 0.330 0.335 160,000 53,300 0.3331 16.75 15.75 17.00 16.50 16.75 3,200 16.656 0.00%
2018-04-11 0 0.335 0.315 0.335 - - 0 0 - 16.75 15.75 16.75 - - 0 - 0.00%
2018-04-10 0 0.335 0.320 0.340 0.335 0.335 420,000 140,700 0.3350 16.75 16.00 17.00 16.75 16.75 8,400 16.750 0.00%
2018-04-09 0 0.335 0.315 0.335 - - 0 0 - 16.75 15.75 16.75 - - 0 - 0.00%
2018-04-06 0 0.335 0.315 0.335 0.335 0.340 160,000 53,900 0.3369 16.75 15.75 16.75 16.75 17.00 3,200 16.844 0.00%
2018-04-04 0 0.335 0.310 0.335 - - 0 0 - 16.75 15.50 16.75 - - 0 - 0.00%
2018-04-03 0 0.335 0.320 0.335 0.335 0.335 20,000 6,700 0.3350 16.75 16.00 16.75 16.75 16.75 400 16.750 1.52%
2018-03-29 0 0.330 0.320 0.330 0.330 0.335 100,056 33,416 0.3340 16.50 16.00 16.50 16.50 16.75 2,001 16.699 0.00%
2018-03-28 0 0.330 0.315 0.330 0.330 0.330 20,000 6,600 0.3300 16.50 15.75 16.50 16.50 16.50 400 16.500 1.54%
2018-03-27 0 0.325 0.315 0.335 - - 0 0 - 16.25 15.75 16.75 - - 0 - 0.00%
2018-03-26 0 0.325 0.325 0.335 0.325 0.325 40,000 13,000 0.3250 16.25 16.25 16.75 16.25 16.25 800 16.250 0.00%
2018-03-23 0 0.325 0.325 0.330 0.315 0.330 480,000 154,600 0.3221 16.25 16.25 16.50 15.75 16.50 9,600 16.104 0.00%
2018-03-22 0 0.325 0.315 0.330 0.320 0.325 780,975 252,792 0.3237 16.25 15.75 16.50 16.00 16.25 15,620 16.184 0.00%
2018-03-21 0 0.325 0.310 0.325 0.310 0.325 200,000 62,300 0.3115 16.25 15.50 16.25 15.50 16.25 4,000 15.575 0.00%
2018-03-20 0 0.325 0.305 0.325 0.305 0.325 460,000 143,800 0.3126 16.25 15.25 16.25 15.25 16.25 9,200 15.630 0.00%
2018-03-19 0 0.325 0.325 0.330 0.320 0.325 180,000 57,900 0.3217 16.25 16.25 16.50 16.00 16.25 3,600 16.083 0.00%
2018-03-16 0 0.325 0.310 0.325 0.320 0.325 1,040,000 333,000 0.3202 16.25 15.50 16.25 16.00 16.25 20,800 16.010 1.56%
2018-03-15 0 0.320 0.305 0.315 0.315 0.325 380,000 120,900 0.3182 16.00 15.25 15.75 15.75 16.25 7,600 15.908 0.00%
2018-03-14 0 0.320 0.305 0.320 0.310 0.320 160,000 50,300 0.3144 16.00 15.25 16.00 15.50 16.00 3,200 15.719 0.00%
2018-03-13 0 0.320 0.305 0.320 0.315 0.320 40,000 12,700 0.3175 16.00 15.25 16.00 15.75 16.00 800 15.875 0.00%
2018-03-12 0 0.320 0.310 0.320 0.315 0.320 180,000 56,800 0.3156 16.00 15.50 16.00 15.75 16.00 3,600 15.778 -1.54%
2018-03-09 0 0.325 0.305 0.325 0.310 0.325 320,000 100,600 0.3144 16.25 15.25 16.25 15.50 16.25 6,400 15.719 3.17%
2018-03-08 0 0.315 0.305 0.315 0.300 0.315 240,000 73,900 0.3079 15.75 15.25 15.75 15.00 15.75 4,800 15.396 0.00%
2018-03-07 0 0.315 0.300 0.315 0.300 0.315 1,100,156 331,342 0.3012 15.75 15.00 15.75 15.00 15.75 22,003 15.059 0.00%
2018-03-06 0 0.315 0.300 0.315 0.310 0.315 60,000 18,800 0.3133 15.75 15.00 15.75 15.50 15.75 1,200 15.667 0.00%
2018-03-05 0 0.315 0.305 0.315 - - 0 0 - 15.75 15.25 15.75 - - 0 - -1.56%
2018-03-02 0 0.320 0.305 0.320 0.320 0.320 20,000 6,400 0.3200 16.00 15.25 16.00 16.00 16.00 400 16.000 0.00%
2018-03-01 0 0.320 0.305 0.320 0.315 0.320 180,000 56,800 0.3156 16.00 15.25 16.00 15.75 16.00 3,600 15.778 0.00%
2018-02-28 0 0.320 0.305 0.320 0.315 0.320 80,000 25,300 0.3163 16.00 15.25 16.00 15.75 16.00 1,600 15.813 1.59%
2018-02-27 0 0.315 0.305 0.320 0.315 0.320 120,000 37,900 0.3158 15.75 15.25 16.00 15.75 16.00 2,400 15.792 -1.56%
2018-02-26 0 0.320 0.305 0.320 0.315 0.320 105,000 33,050 0.3148 16.00 15.25 16.00 15.75 16.00 2,100 15.738 -1.54%
2018-02-23 0 0.325 0.305 0.325 0.310 0.325 220,000 69,200 0.3145 16.25 15.25 16.25 15.50 16.25 4,400 15.727 3.17%
2018-02-22 0 0.315 0.305 0.315 0.305 0.315 120,000 37,200 0.3100 15.75 15.25 15.75 15.25 15.75 2,400 15.500 0.00%
2018-02-21 0 0.315 0.305 0.315 0.305 0.315 140,000 43,300 0.3093 15.75 15.25 15.75 15.25 15.75 2,800 15.464 0.00%
2018-02-20 0 0.315 0.305 0.315 0.305 0.315 220,000 68,300 0.3105 15.75 15.25 15.75 15.25 15.75 4,400 15.523 5.00%
2018-02-15 0 0.300 0.295 0.305 0.300 0.305 160,000 48,300 0.3019 15.00 14.75 15.25 15.00 15.25 3,200 15.094 -4.76%
2018-02-14 0 0.315 0.305 0.315 0.305 0.315 40,000 12,400 0.3100 15.75 15.25 15.75 15.25 15.75 800 15.500 1.61%
2018-02-13 0 0.310 0.305 0.310 0.315 0.315 20,000 6,300 0.3150 15.50 15.25 15.50 15.75 15.75 400 15.750 -1.59%
2018-02-12 0 0.315 0.310 0.315 0.315 0.315 20,000 6,300 0.3150 15.75 15.50 15.75 15.75 15.75 400 15.750 -1.56%
2018-02-09 0 0.320 0.300 0.320 0.300 0.320 420,000 128,800 0.3067 16.00 15.00 16.00 15.00 16.00 8,400 15.333 1.59%
2018-02-08 0 0.315 0.305 0.315 0.310 0.315 120,000 37,300 0.3108 15.75 15.25 15.75 15.50 15.75 2,400 15.542 0.00%
2018-02-07 0 0.315 0.305 0.315 0.305 0.315 180,000 55,800 0.3100 15.75 15.25 15.75 15.25 15.75 3,600 15.500 0.00%
2018-02-06 0 0.315 0.280 0.315 0.310 0.315 100,000 31,100 0.3110 15.75 14.00 15.75 15.50 15.75 2,000 15.550 0.00%
2018-02-05 0 0.315 0.300 0.315 0.305 0.315 80,000 24,800 0.3100 15.75 15.00 15.75 15.25 15.75 1,600 15.500 -1.56%
2018-02-02 0 0.320 0.305 0.320 0.310 0.320 240,000 75,200 0.3133 16.00 15.25 16.00 15.50 16.00 4,800 15.667 4.92%
2018-02-01 0 0.305 0.305 0.310 0.300 0.315 320,000 97,700 0.3053 15.25 15.25 15.50 15.00 15.75 6,400 15.266 -3.17%
2018-01-31 0 0.315 0.305 0.315 0.310 0.315 60,000 18,800 0.3133 15.75 15.25 15.75 15.50 15.75 1,200 15.667 0.00%
2018-01-30 0 0.315 0.305 0.315 0.305 0.315 120,000 37,300 0.3108 15.75 15.25 15.75 15.25 15.75 2,400 15.542 0.00%
2018-01-29 0 0.315 0.305 0.315 0.305 0.315 500,000 154,100 0.3082 15.75 15.25 15.75 15.25 15.75 10,000 15.410 0.00%
2018-01-26 0 0.315 0.300 0.315 0.305 0.315 640,000 198,200 0.3097 15.75 15.00 15.75 15.25 15.75 12,800 15.484 -1.56%
2018-01-25 0 0.320 0.305 0.320 0.310 0.320 320,000 100,600 0.3144 16.00 15.25 16.00 15.50 16.00 6,400 15.719 -1.54%
2018-01-24 0 0.325 0.315 0.325 0.310 0.325 200,000 63,700 0.3185 16.25 15.75 16.25 15.50 16.25 4,000 15.925 1.56%
2018-01-23 0 0.320 0.305 0.320 0.305 0.325 300,000 94,500 0.3150 16.00 15.25 16.00 15.25 16.25 6,000 15.750 0.00%
2018-01-22 0 0.320 0.310 0.320 0.305 0.320 140,000 44,000 0.3143 16.00 15.50 16.00 15.25 16.00 2,800 15.714 0.00%
2018-01-19 0 0.320 0.305 0.320 0.305 0.320 200,000 62,600 0.3130 16.00 15.25 16.00 15.25 16.00 4,000 15.650 0.00%
2018-01-18 0 0.320 0.310 0.320 0.315 0.320 140,000 44,600 0.3186 16.00 15.50 16.00 15.75 16.00 2,800 15.929 -1.54%
2018-01-17 0 0.325 0.310 0.325 0.320 0.325 40,000 12,900 0.3225 16.25 15.50 16.25 16.00 16.25 800 16.125 0.00%
2018-01-16 0 0.325 0.310 0.325 0.320 0.325 140,000 44,900 0.3207 16.25 15.50 16.25 16.00 16.25 2,800 16.036 1.56%
2018-01-15 0 0.320 0.310 0.325 0.310 0.325 180,000 57,300 0.3183 16.00 15.50 16.25 15.50 16.25 3,600 15.917 -1.54%
2018-01-12 0 0.325 0.310 0.325 0.320 0.325 80,000 25,700 0.3213 16.25 15.50 16.25 16.00 16.25 1,600 16.063 0.00%
2018-01-11 0 0.325 0.310 0.325 0.320 0.325 180,000 57,700 0.3206 16.25 15.50 16.25 16.00 16.25 3,600 16.028 1.56%
2018-01-10 0 0.320 0.305 0.320 0.300 0.325 680,000 212,700 0.3128 16.00 15.25 16.00 15.00 16.25 13,600 15.640 3.23%
2018-01-09 0 0.310 0.300 0.310 0.305 0.315 560,000 171,600 0.3064 15.50 15.00 15.50 15.25 15.75 11,200 15.321 -4.62%
2018-01-08 0 0.325 0.305 0.325 0.325 0.325 20,000 6,500 0.3250 16.25 15.25 16.25 16.25 16.25 400 16.250 1.56%
2018-01-05 0 0.320 0.310 0.330 0.295 0.330 660,000 203,400 0.3082 16.00 15.50 16.50 14.75 16.50 13,200 15.409 4.92%
2018-01-04 0 0.305 0.300 0.310 0.300 0.315 900,000 274,900 0.3054 15.25 15.00 15.50 15.00 15.75 18,000 15.272 -3.17%
2018-01-03 0 0.315 0.315 0.320 0.315 0.325 180,000 57,100 0.3172 15.75 15.75 16.00 15.75 16.25 3,600 15.861 -1.56%
2018-01-02 0 0.320 0.320 0.325 0.320 0.325 58,750 18,712 0.3185 16.00 16.00 16.25 16.00 16.25 1,175 15.925 -8.57%
2017-12-29 0 0.350 0.340 0.350 0.315 0.350 520,000 176,500 0.3394 17.50 17.00 17.50 15.75 17.50 10,400 16.971 7.69%
2017-12-28 0 0.325 0.315 0.325 0.315 0.335 160,000 51,900 0.3244 16.25 15.75 16.25 15.75 16.75 3,200 16.219 0.00%
2017-12-27 0 0.325 0.315 0.325 0.315 0.325 200,000 63,900 0.3195 16.25 15.75 16.25 15.75 16.25 4,000 15.975 0.00%
2017-12-22 0 0.325 0.315 0.325 0.315 0.325 40,000 12,800 0.3200 16.25 15.75 16.25 15.75 16.25 800 16.000 0.00%
2017-12-21 0 0.325 0.315 0.325 0.315 0.325 180,000 57,200 0.3178 16.25 15.75 16.25 15.75 16.25 3,600 15.889 0.00%
2017-12-20 0 0.325 0.315 0.330 - - 0 0 - 16.25 15.75 16.50 - - 0 - 0.00%
2017-12-19 0 0.325 0.320 0.330 0.320 0.325 40,000 12,900 0.3225 16.25 16.00 16.50 16.00 16.25 800 16.125 0.00%
2017-12-18 0 0.325 0.320 0.345 0.325 0.325 300,000 97,500 0.3250 16.25 16.00 17.25 16.25 16.25 6,000 16.250 0.00%
2017-12-15 0 0.325 0.325 0.340 - - 0 0 - 16.25 16.25 17.00 - - 0 - 0.00%
2017-12-14 0 0.325 0.325 0.330 0.325 0.325 280,000 91,000 0.3250 16.25 16.25 16.50 16.25 16.25 5,600 16.250 0.00%
2017-12-13 0 0.325 0.320 0.330 0.320 0.325 300,000 97,300 0.3243 16.25 16.00 16.50 16.00 16.25 6,000 16.217 0.00%
2017-12-12 0 0.325 0.320 0.335 0.325 0.325 820,000 266,500 0.3250 16.25 16.00 16.75 16.25 16.25 16,400 16.250 0.00%
2017-12-11 0 0.325 0.325 0.330 0.320 0.325 300,000 97,400 0.3247 16.25 16.25 16.50 16.00 16.25 6,000 16.233 0.00%
2017-12-08 0 0.325 0.325 0.330 0.325 0.325 280,000 91,000 0.3250 16.25 16.25 16.50 16.25 16.25 5,600 16.250 0.00%
2017-12-07 0 0.325 0.325 0.330 0.325 0.340 400,000 130,300 0.3258 16.25 16.25 16.50 16.25 17.00 8,000 16.288 3.17%
2017-12-06 0 0.315 0.310 0.320 0.305 0.350 240,000 75,400 0.3142 15.75 15.50 16.00 15.25 17.50 4,800 15.708 1.61%
2017-12-05 0 0.310 0.305 0.350 0.300 0.350 1,180,000 360,100 0.3052 15.50 15.25 17.50 15.00 17.50 23,600 15.258 0.00%
2017-12-04 0 0.310 0.310 0.315 0.310 0.325 1,272,500 400,475 0.3147 15.50 15.50 15.75 15.50 16.25 25,450 15.736 -3.12%
2017-12-01 0 0.320 0.315 0.320 0.315 0.320 120,342 38,000 0.3158 16.00 15.75 16.00 15.75 16.00 2,407 15.788 1.59%
2017-11-30 0 0.315 0.310 0.315 0.310 0.315 180,000 56,000 0.3111 15.75 15.50 15.75 15.50 15.75 3,600 15.556 -1.56%
2017-11-29 0 0.320 0.310 0.320 0.320 0.320 20,000 6,400 0.3200 16.00 15.50 16.00 16.00 16.00 400 16.000 3.23%
2017-11-28 0 0.310 0.310 0.315 0.310 0.320 200,000 62,800 0.3140 15.50 15.50 15.75 15.50 16.00 4,000 15.700 -3.12%
2017-11-27 0 0.320 0.315 0.325 0.315 0.320 40,000 12,700 0.3175 16.00 15.75 16.25 15.75 16.00 800 15.875 -1.54%
2017-11-24 0 0.325 0.320 0.330 0.320 0.325 480,000 155,100 0.3231 16.25 16.00 16.50 16.00 16.25 9,600 16.156 -1.52%
2017-11-23 0 0.330 0.325 0.330 0.310 0.365 4,840,000 1,566,600 0.3237 16.50 16.25 16.50 15.50 18.25 96,800 16.184 4.76%
2017-11-22 0 0.315 0.310 0.320 0.305 0.325 7,000,000 2,201,200 0.3145 15.75 15.50 16.00 15.25 16.25 140,000 15.723 -1.56%
2017-11-21 0 0.320 0.305 0.325 0.300 0.320 2,080,000 649,600 0.3123 16.00 15.25 16.25 15.00 16.00 41,600 15.615 0.00%
2017-11-20 0 0.320 0.315 0.325 0.290 0.320 3,100,000 952,300 0.3072 16.00 15.75 16.25 14.50 16.00 62,000 15.360 -1.54%
2017-11-17 0 0.325 0.310 0.325 0.310 0.330 500,000 159,100 0.3182 16.25 15.50 16.25 15.50 16.50 10,000 15.910 -1.52%
2017-11-16 0 0.330 0.315 0.330 0.330 0.330 20,000 6,600 0.3300 16.50 15.75 16.50 16.50 16.50 400 16.500 -1.49%
2017-11-15 0 0.335 0.315 0.335 0.335 0.335 20,000 6,700 0.3350 16.75 15.75 16.75 16.75 16.75 400 16.750 0.00%
2017-11-14 0 0.335 0.320 0.335 0.335 0.335 20,000 6,700 0.3350 16.75 16.00 16.75 16.75 16.75 400 16.750 1.52%
2017-11-13 0 0.330 0.320 0.330 0.330 0.330 20,000 6,600 0.3300 16.50 16.00 16.50 16.50 16.50 400 16.500 1.54%
2017-11-10 0 0.325 0.320 0.330 0.325 0.325 200,000 65,000 0.3250 16.25 16.00 16.50 16.25 16.25 4,000 16.250 -1.52%
2017-11-09 0 0.330 0.325 0.335 0.325 0.335 100,000 32,700 0.3270 16.50 16.25 16.75 16.25 16.75 2,000 16.350 -1.49%
2017-11-08 0 0.335 0.325 0.335 0.330 0.335 60,000 19,900 0.3317 16.75 16.25 16.75 16.50 16.75 1,200 16.583 -1.47%
2017-11-07 0 0.340 0.325 0.340 0.325 0.345 720,000 237,700 0.3301 17.00 16.25 17.00 16.25 17.25 14,400 16.507 -2.86%
2017-11-06 0 0.350 0.330 0.350 0.325 0.355 100,000 34,100 0.3410 17.50 16.50 17.50 16.25 17.75 2,000 17.050 7.69%
2017-11-03 0 0.325 0.310 0.325 0.305 0.325 333,333 105,099 0.3153 16.25 15.50 16.25 15.25 16.25 6,667 15.765 0.00%
2017-11-02 0 0.325 0.315 0.325 0.325 0.325 20,000 6,500 0.3250 16.25 15.75 16.25 16.25 16.25 400 16.250 0.00%
2017-11-01 0 0.325 0.315 0.325 0.320 0.325 80,000 25,800 0.3225 16.25 15.75 16.25 16.00 16.25 1,600 16.125 -1.52%
2017-10-31 0 0.330 0.315 0.330 0.320 0.330 200,000 64,600 0.3230 16.50 15.75 16.50 16.00 16.50 4,000 16.150 0.00%
2017-10-30 0 0.330 0.320 0.330 0.320 0.330 260,000 84,500 0.3250 16.50 16.00 16.50 16.00 16.50 5,200 16.250 -2.94%
2017-10-27 0 0.340 0.315 0.340 0.335 0.340 80,000 26,100 0.3263 17.00 15.75 17.00 16.75 17.00 1,600 16.313 3.03%
2017-10-26 0 0.330 0.315 0.330 0.320 0.330 180,000 58,200 0.3233 16.50 15.75 16.50 16.00 16.50 3,600 16.167 -1.49%
2017-10-25 0 0.335 0.320 0.335 0.330 0.335 60,000 19,900 0.3317 16.75 16.00 16.75 16.50 16.75 1,200 16.583 1.52%
2017-10-24 0 0.330 0.315 0.330 0.330 0.330 20,000 6,600 0.3300 16.50 15.75 16.50 16.50 16.50 400 16.500 0.00%
2017-10-23 0 0.330 0.315 0.330 0.335 0.335 20,000 6,700 0.3350 16.50 15.75 16.50 16.75 16.75 400 16.750 -1.49%
2017-10-20 0 0.335 0.315 0.335 0.335 0.335 20,000 6,700 0.3350 16.75 15.75 16.75 16.75 16.75 400 16.750 0.00%
2017-10-19 0 0.335 0.315 0.335 0.330 0.335 40,000 13,300 0.3325 16.75 15.75 16.75 16.50 16.75 800 16.625 0.00%
2017-10-18 0 0.335 0.320 0.335 0.335 0.335 20,000 6,700 0.3350 16.75 16.00 16.75 16.75 16.75 400 16.750 0.00%
2017-10-17 0 0.335 0.320 0.335 0.335 0.335 20,000 6,700 0.3350 16.75 16.00 16.75 16.75 16.75 400 16.750 0.00%
2017-10-16 0 0.335 0.320 0.335 0.330 0.345 42,730 14,319 0.3351 16.75 16.00 16.75 16.50 17.25 855 16.755 1.52%
2017-10-13 0 0.330 0.315 0.330 - - 0 0 - 16.50 15.75 16.50 - - 0 - 0.00%
2017-10-12 0 0.330 0.315 0.330 0.330 0.330 20,000 6,600 0.3300 16.50 15.75 16.50 16.50 16.50 400 16.500 -1.49%
2017-10-11 0 0.335 0.315 0.335 0.335 0.335 20,000 6,700 0.3350 16.75 15.75 16.75 16.75 16.75 400 16.750 0.00%
2017-10-10 0 0.335 0.315 0.335 0.335 0.335 20,000 6,700 0.3350 16.75 15.75 16.75 16.75 16.75 400 16.750 0.00%
2017-10-09 0 0.335 0.325 0.335 0.320 0.340 140,000 45,500 0.3250 16.75 16.25 16.75 16.00 17.00 2,800 16.250 1.52%
2017-10-06 0 0.330 0.320 0.330 0.330 0.330 80,000 26,400 0.3300 16.50 16.00 16.50 16.50 16.50 1,600 16.500 -5.71%
2017-10-04 0 0.350 0.330 0.350 - - 0 0 - 17.50 16.50 17.50 - - 0 - 0.00%
2017-10-03 0 0.350 0.335 0.350 - - 7,500 2,437 0.3249 17.50 16.75 17.50 - - 150 16.247 0.00%
2017-09-29 0 0.350 0.340 0.350 0.340 0.360 80,000 27,900 0.3488 17.50 17.00 17.50 17.00 18.00 1,600 17.438 -10.26%
2017-09-28 0 0.390 0.325 0.395 0.390 0.390 20,000 7,800 0.3900 19.50 16.25 19.75 19.50 19.50 400 19.500 11.43%
2017-09-27 0 0.350 0.330 0.350 - - 0 0 - 17.50 16.50 17.50 - - 0 - 0.00%
2017-09-26 0 0.350 0.335 0.350 0.355 0.355 20,000 7,100 0.3550 17.50 16.75 17.50 17.75 17.75 400 17.750 4.48%
2017-09-25 0 0.335 0.325 0.335 0.330 0.340 40,000 13,400 0.3350 16.75 16.25 16.75 16.50 17.00 800 16.750 -6.94%
2017-09-22 0 0.360 0.325 0.365 0.360 0.360 20,000 7,200 0.3600 18.00 16.25 18.25 18.00 18.00 400 18.000 4.35%
2017-09-21 0 0.345 0.320 0.345 - - 0 0 - 17.25 16.00 17.25 - - 0 - -1.43%
2017-09-20 0 0.350 0.330 0.350 0.355 0.355 20,000 7,100 0.3550 17.50 16.50 17.50 17.75 17.75 400 17.750 0.00%
2017-09-19 0 0.350 0.315 0.355 0.350 0.350 20,000 7,000 0.3500 17.50 15.75 17.75 17.50 17.50 400 17.500 -1.41%
2017-09-18 0 0.355 0.325 0.355 0.325 0.355 100,000 34,000 0.3400 17.75 16.25 17.75 16.25 17.75 2,000 17.000 -2.74%
2017-09-15 0 0.365 0.325 0.365 0.365 0.365 20,000 7,300 0.3650 18.25 16.25 18.25 18.25 18.25 400 18.250 0.00%
2017-09-14 0 0.365 0.320 0.365 0.365 0.365 20,000 7,300 0.3650 18.25 16.00 18.25 18.25 18.25 400 18.250 1.39%
2017-09-13 0 0.360 0.320 0.360 0.360 0.360 20,000 7,200 0.3600 18.00 16.00 18.00 18.00 18.00 400 18.000 -1.37%
2017-09-12 0 0.365 0.325 0.365 - - 0 0 - 18.25 16.25 18.25 - - 0 - 0.00%
2017-09-11 0 0.365 0.325 0.365 0.365 0.365 20,000 7,300 0.3650 18.25 16.25 18.25 18.25 18.25 400 18.250 0.00%
2017-09-08 0 0.365 0.330 0.365 0.330 0.365 220,000 73,300 0.3332 18.25 16.50 18.25 16.50 18.25 4,400 16.659 8.96%
2017-09-07 0 0.335 0.335 0.360 0.335 0.335 100,000 33,500 0.3350 16.75 16.75 18.00 16.75 16.75 2,000 16.750 1.52%
2017-09-06 0 0.330 0.330 0.335 0.330 0.330 60,000 19,800 0.3300 16.50 16.50 16.75 16.50 16.50 1,200 16.500 0.00%
2017-09-05 0 0.330 0.325 0.335 - - 0 0 - 16.50 16.25 16.75 - - 0 - 0.00%
2017-09-04 0 0.330 0.325 0.330 0.330 0.330 300,000 99,000 0.3300 16.50 16.25 16.50 16.50 16.50 6,000 16.500 0.00%
2017-09-01 0 0.330 0.325 0.335 0.330 0.330 300,000 99,000 0.3300 16.50 16.25 16.75 16.50 16.50 6,000 16.500 0.00%
2017-08-31 0 0.330 0.330 0.335 - - 0 0 - 16.50 16.50 16.75 - - 0 - 0.00%
2017-08-30 0 0.330 0.330 0.335 - - 0 0 - 16.50 16.50 16.75 - - 0 - 0.00%
2017-08-29 0 0.330 0.330 0.335 - - 0 0 - 16.50 16.50 16.75 - - 0 - 0.00%
2017-08-28 0 0.330 0.330 0.335 - - 200,000 66,000 0.3300 16.50 16.50 16.75 - - 4,000 16.500 0.00%
2017-08-25 0 0.330 0.330 0.335 0.330 0.330 120,000 39,600 0.3300 16.50 16.50 16.75 16.50 16.50 2,400 16.500 1.54%
2017-08-24 0 0.325 0.310 0.325 - - 0 0 - 16.25 15.50 16.25 - - 0 - -1.52%
2017-08-22 0 0.330 0.310 0.330 0.310 0.330 600,000 187,300 0.3122 16.50 15.50 16.50 15.50 16.50 12,000 15.608 -1.49%
2017-08-21 0 0.335 0.315 0.335 0.330 0.335 580,000 192,000 0.3310 16.75 15.75 16.75 16.50 16.75 11,600 16.552 1.52%
2017-08-18 0 0.330 0.330 0.335 0.330 0.335 800,000 265,500 0.3319 16.50 16.50 16.75 16.50 16.75 16,000 16.594 0.00%
2017-08-17 0 0.330 0.330 0.335 0.330 0.330 400,000 132,000 0.3300 16.50 16.50 16.75 16.50 16.50 8,000 16.500 -1.49%
2017-08-16 0 0.335 0.330 0.335 0.330 0.335 80,000 26,500 0.3313 16.75 16.50 16.75 16.50 16.75 1,600 16.563 0.00%
2017-08-15 0 0.335 0.330 0.335 0.330 0.335 160,000 52,900 0.3306 16.75 16.50 16.75 16.50 16.75 3,200 16.531 0.00%
2017-08-14 0 0.335 0.330 0.335 0.325 0.340 1,000,000 327,400 0.3274 16.75 16.50 16.75 16.25 17.00 20,000 16.370 -1.47%
2017-08-11 0 0.340 0.325 0.350 0.330 0.350 560,000 186,300 0.3327 17.00 16.25 17.50 16.50 17.50 11,200 16.634 -4.23%
2017-08-10 0 0.355 0.330 0.355 0.355 0.355 20,000 7,100 0.3550 17.75 16.50 17.75 17.75 17.75 400 17.750 0.00%
2017-08-09 0 0.355 0.335 0.355 0.355 0.355 20,000 7,100 0.3550 17.75 16.75 17.75 17.75 17.75 400 17.750 0.00%
2017-08-08 0 0.355 0.335 0.355 0.330 0.355 180,000 59,900 0.3328 17.75 16.75 17.75 16.50 17.75 3,600 16.639 1.43%
2017-08-07 0 0.350 0.335 0.350 - - 0 0 - 17.50 16.75 17.50 - - 0 - -1.41%
2017-08-04 0 0.355 0.330 0.355 0.335 0.355 80,000 27,600 0.3450 17.75 16.50 17.75 16.75 17.75 1,600 17.250 5.97%
2017-08-03 0 0.335 0.330 0.340 0.330 0.335 80,000 26,600 0.3325 16.75 16.50 17.00 16.50 16.75 1,600 16.625 3.08%
2017-08-02 0 0.325 0.315 0.330 0.320 0.330 520,000 169,200 0.3254 16.25 15.75 16.50 16.00 16.50 10,400 16.269 0.00%
2017-08-01 0 0.325 0.325 0.330 0.290 0.330 3,620,000 1,103,800 0.3049 16.25 16.25 16.50 14.50 16.50 72,400 15.246 -2.99%
2017-07-31 0 0.335 0.320 0.335 0.300 0.335 3,190,000 1,002,450 0.3142 16.75 16.00 16.75 15.00 16.75 63,800 15.712 -4.29%
2017-07-28 0 0.350 0.320 0.350 - - 0 0 - 17.50 16.00 17.50 - - 0 - -1.41%
2017-07-27 0 0.355 0.325 0.360 0.355 0.355 100,000 35,500 0.3550 17.75 16.25 18.00 17.75 17.75 2,000 17.750 0.00%
2017-07-26 0 0.355 0.325 0.360 - - 0 0 - 17.75 16.25 18.00 - - 0 - 0.00%
2017-07-25 0 0.355 0.325 0.360 0.355 0.355 20,000 7,100 0.3550 17.75 16.25 18.00 17.75 17.75 400 17.750 1.43%
2017-07-24 0 0.350 0.335 0.355 - - 0 0 - 17.50 16.75 17.75 - - 0 - 0.00%
2017-07-21 0 0.350 0.330 0.355 0.320 0.350 160,000 54,200 0.3388 17.50 16.50 17.75 16.00 17.50 3,200 16.938 2.94%
2017-07-20 0 0.340 0.340 0.350 0.330 0.360 1,040,000 356,900 0.3432 17.00 17.00 17.50 16.50 18.00 20,800 17.159 -5.56%
2017-07-19 0 0.360 0.335 0.360 0.360 0.360 20,000 7,200 0.3600 18.00 16.75 18.00 18.00 18.00 400 18.000 -1.37%
2017-07-18 0 0.365 0.335 0.365 - - 0 0 - 18.25 16.75 18.25 - - 0 - 0.00%
2017-07-17 0 0.365 0.335 0.365 0.365 0.365 20,000 7,300 0.3650 18.25 16.75 18.25 18.25 18.25 400 18.250 1.39%
2017-07-14 0 0.360 0.335 0.365 0.360 0.360 20,000 7,200 0.3600 18.00 16.75 18.25 18.00 18.00 400 18.000 1.41%
2017-07-13 0 0.355 0.335 0.355 - - 0 0 - 17.75 16.75 17.75 - - 0 - -1.39%
2017-07-12 0 0.360 0.335 0.360 0.360 0.360 20,000 7,200 0.3600 18.00 16.75 18.00 18.00 18.00 400 18.000 1.41%
2017-07-11 0 0.355 0.340 0.355 0.350 0.360 340,000 119,800 0.3524 17.75 17.00 17.75 17.50 18.00 6,800 17.618 -2.74%
2017-07-10 0 0.365 0.335 0.365 0.355 0.365 120,975 43,212 0.3572 18.25 16.75 18.25 17.75 18.25 2,420 17.860 1.39%
2017-07-07 0 0.360 0.340 0.360 - - 0 0 - 18.00 17.00 18.00 - - 0 - 0.00%
2017-07-06 0 0.360 0.335 0.360 0.365 0.365 20,000 7,300 0.3650 18.00 16.75 18.00 18.25 18.25 400 18.250 0.00%
2017-07-05 0 0.360 0.330 0.360 0.355 0.360 100,000 35,600 0.3560 18.00 16.50 18.00 17.75 18.00 2,000 17.800 -1.37%
2017-07-04 0 0.365 0.340 0.365 - - 0 0 - 18.25 17.00 18.25 - - 0 - 0.00%
2017-07-03 0 0.365 0.335 0.365 0.365 0.365 20,000 7,300 0.3650 18.25 16.75 18.25 18.25 18.25 400 18.250 0.00%
2017-06-30 0 0.365 0.340 0.365 0.360 0.365 80,000 28,900 0.3613 18.25 17.00 18.25 18.00 18.25 1,600 18.063 0.00%
2017-06-29 0 0.365 0.335 0.365 0.365 0.365 20,000 7,300 0.3650 18.25 16.75 18.25 18.25 18.25 400 18.250 0.00%
2017-06-28 0 0.365 0.335 0.365 0.365 0.365 20,000 7,300 0.3650 18.25 16.75 18.25 18.25 18.25 400 18.250 0.00%
2017-06-27 0 0.365 0.335 0.365 - - 0 0 - 18.25 16.75 18.25 - - 0 - 0.00%
2017-06-26 0 0.365 0.335 0.365 0.365 0.365 20,000 7,300 0.3650 18.25 16.75 18.25 18.25 18.25 400 18.250 0.00%
2017-06-23 0 0.365 0.335 0.365 - - 0 0 - 18.25 16.75 18.25 - - 0 - 0.00%
2017-06-22 0 0.365 0.340 0.365 0.365 0.365 20,000 7,300 0.3650 18.25 17.00 18.25 18.25 18.25 400 18.250 0.00%
2017-06-21 0 0.365 0.335 0.365 0.360 0.365 140,000 50,500 0.3607 18.25 16.75 18.25 18.00 18.25 2,800 18.036 0.00%
2017-06-20 0 0.365 0.330 0.365 0.305 0.365 300,093 102,231 0.3407 18.25 16.50 18.25 15.25 18.25 6,002 17.033 -1.35%
2017-06-19 0 0.370 0.350 0.370 0.370 0.370 20,000 7,400 0.3700 18.50 17.50 18.50 18.50 18.50 400 18.500 0.00%
2017-06-16 0 0.370 0.355 0.370 - - 0 0 - 18.50 17.75 18.50 - - 0 - 0.00%
2017-06-15 0 0.370 0.355 0.370 0.370 0.370 20,000 7,400 0.3700 18.50 17.75 18.50 18.50 18.50 400 18.500 0.00%
2017-06-14 0 0.370 0.345 0.370 0.360 0.370 620,000 224,800 0.3626 18.50 17.25 18.50 18.00 18.50 12,400 18.129 2.78%
2017-06-13 0 0.360 0.350 0.365 0.360 0.360 198,500 71,785 0.3616 18.00 17.50 18.25 18.00 18.00 3,970 18.082 -2.70%
2017-06-12 0 0.370 0.350 0.370 0.360 0.370 180,000 65,400 0.3633 18.50 17.50 18.50 18.00 18.50 3,600 18.167 0.00%
2017-06-09 0 0.370 0.350 0.370 0.365 0.370 180,000 65,800 0.3656 18.50 17.50 18.50 18.25 18.50 3,600 18.278 1.37%
2017-06-08 0 0.365 0.355 0.365 0.350 0.365 300,000 108,500 0.3617 18.25 17.75 18.25 17.50 18.25 6,000 18.083 0.00%
2017-06-07 0 0.365 0.350 0.370 0.340 0.370 1,400,000 497,400 0.3553 18.25 17.50 18.50 17.00 18.50 28,000 17.764 -1.35%
2017-06-06 0 0.370 0.345 0.370 - - 7,500 2,475 0.3300 18.50 17.25 18.50 - - 150 16.500 0.00%
2017-06-05 0 0.370 0.355 0.370 - - 0 0 - 18.50 17.75 18.50 - - 0 - 0.00%
2017-06-02 0 0.370 0.360 0.370 0.345 0.370 332,500 120,225 0.3616 18.50 18.00 18.50 17.25 18.50 6,650 18.079 0.00%
2017-06-01 0 0.370 0.355 0.370 0.365 0.370 80,000 29,300 0.3663 18.50 17.75 18.50 18.25 18.50 1,600 18.313 0.00%
2017-05-31 0 0.370 0.350 0.370 - - 0 0 - 18.50 17.50 18.50 - - 0 - -1.33%
2017-05-29 0 0.375 0.355 0.375 0.365 0.375 460,000 169,200 0.3678 18.75 17.75 18.75 18.25 18.75 9,200 18.391 1.35%
2017-05-26 0 0.370 0.345 0.370 0.370 0.370 20,000 7,400 0.3700 18.50 17.25 18.50 18.50 18.50 400 18.500 -1.33%
2017-05-25 0 0.375 0.340 0.375 0.370 0.375 100,000 37,100 0.3710 18.75 17.00 18.75 18.50 18.75 2,000 18.550 1.35%
2017-05-24 0 0.370 0.345 0.370 - - 0 0 - 18.50 17.25 18.50 - - 0 - 0.00%
2017-05-23 0 0.370 0.340 0.370 0.340 0.370 40,000 14,200 0.3550 18.50 17.00 18.50 17.00 18.50 800 17.750 -1.33%
2017-05-22 0 0.375 0.345 0.375 - - 0 0 - 18.75 17.25 18.75 - - 0 - 0.00%
2017-05-19 0 0.375 0.340 0.375 0.375 0.375 60,000 22,500 0.3750 18.75 17.00 18.75 18.75 18.75 1,200 18.750 0.00%
2017-05-18 0 0.375 0.345 0.375 0.375 0.375 20,000 7,500 0.3750 18.75 17.25 18.75 18.75 18.75 400 18.750 4.17%
2017-05-17 0 0.360 0.360 0.370 0.360 0.360 140,000 50,400 0.3600 18.00 18.00 18.50 18.00 18.00 2,800 18.000 -2.70%
2017-05-16 0 0.370 0.350 0.370 - - 0 0 - 18.50 17.50 18.50 - - 0 - 0.00%
2017-05-15 0 0.370 0.360 0.370 0.355 0.370 256,500 92,425 0.3603 18.50 18.00 18.50 17.75 18.50 5,130 18.017 0.00%
2017-05-12 0 0.370 0.360 0.370 0.365 0.385 580,000 212,800 0.3669 18.50 18.00 18.50 18.25 19.25 11,600 18.345 0.00%
2017-05-11 0 0.370 0.355 0.370 0.370 0.390 220,000 81,800 0.3718 18.50 17.75 18.50 18.50 19.50 4,400 18.591 0.00%
2017-05-10 0 0.370 0.355 0.375 0.370 0.370 60,000 22,200 0.3700 18.50 17.75 18.75 18.50 18.50 1,200 18.500 -3.90%
2017-05-09 0 0.385 0.375 0.385 - - 0 0 - 19.25 18.75 19.25 - - 0 - 0.00%
2017-05-08 0 0.385 0.375 0.385 0.375 0.385 60,000 22,700 0.3783 19.25 18.75 19.25 18.75 19.25 1,200 18.917 0.00%
2017-05-05 0 0.385 0.375 0.385 0.380 0.385 220,000 83,700 0.3805 19.25 18.75 19.25 19.00 19.25 4,400 19.023 0.00%
2017-05-04 0 0.385 0.375 0.385 0.375 0.385 660,000 248,400 0.3764 19.25 18.75 19.25 18.75 19.25 13,200 18.818 2.67%
2017-05-02 0 0.375 0.375 0.380 0.375 0.380 240,000 91,000 0.3792 18.75 18.75 19.00 18.75 19.00 4,800 18.958 -1.32%
2017-04-28 0 0.380 0.375 0.385 - - 0 0 - 19.00 18.75 19.25 - - 0 - 0.00%
2017-04-27 0 0.380 0.375 0.385 0.380 0.380 340,000 129,200 0.3800 19.00 18.75 19.25 19.00 19.00 6,800 19.000 -1.30%
2017-04-26 0 0.385 0.370 0.385 0.380 0.385 260,000 98,900 0.3804 19.25 18.50 19.25 19.00 19.25 5,200 19.019 1.32%
2017-04-25 0 0.380 0.380 0.385 0.370 0.390 1,420,000 542,900 0.3823 19.00 19.00 19.25 18.50 19.50 28,400 19.116 -3.80%
2017-04-24 0 0.395 0.380 0.395 0.395 0.395 20,975 8,246 0.3931 19.75 19.00 19.75 19.75 19.75 420 19.657 2.60%
2017-04-21 0 0.385 0.385 0.390 0.385 0.395 40,000 15,600 0.3900 19.25 19.25 19.50 19.25 19.75 800 19.500 -2.53%
2017-04-20 0 0.395 0.380 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 19.00 19.75 19.75 19.75 400 19.750 0.00%
2017-04-19 0 0.395 0.380 0.395 0.390 0.400 160,000 63,000 0.3938 19.75 19.00 19.75 19.50 20.00 3,200 19.688 0.00%
2017-04-18 0 0.395 0.385 0.395 0.390 0.395 200,000 78,100 0.3905 19.75 19.25 19.75 19.50 19.75 4,000 19.525 0.00%
2017-04-13 0 0.395 0.385 0.395 0.395 0.395 40,000 15,800 0.3950 19.75 19.25 19.75 19.75 19.75 800 19.750 -1.25%
2017-04-12 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.50 20.00 20.00 20.00 400 20.000 0.00%
2017-04-11 0 0.400 0.390 0.400 - - 0 0 - 20.00 19.50 20.00 - - 0 - 0.00%
2017-04-10 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.50 20.00 20.00 20.00 400 20.000 0.00%
2017-04-07 0 0.400 0.390 0.400 0.390 0.400 300,000 118,200 0.3940 20.00 19.50 20.00 19.50 20.00 6,000 19.700 0.00%
2017-04-06 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.50 20.00 20.00 20.00 400 20.000 0.00%
2017-04-05 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.50 20.00 20.00 20.00 400 20.000 0.00%
2017-04-03 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.50 20.00 20.00 20.00 400 20.000 0.00%
2017-03-31 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.50 20.00 20.00 20.00 400 20.000 0.00%
2017-03-30 0 0.400 0.385 0.400 0.380 0.400 60,000 23,500 0.3917 20.00 19.25 20.00 19.00 20.00 1,200 19.583 0.00%
2017-03-29 0 0.400 0.385 0.400 0.390 0.400 140,000 55,300 0.3950 20.00 19.25 20.00 19.50 20.00 2,800 19.750 -1.23%
2017-03-28 0 0.405 0.395 0.405 0.390 0.405 360,000 141,200 0.3922 20.25 19.75 20.25 19.50 20.25 7,200 19.611 0.00%
2017-03-27 0 0.405 0.395 0.410 0.405 0.405 20,000 8,100 0.4050 20.25 19.75 20.50 20.25 20.25 400 20.250 1.25%
2017-03-24 0 0.400 0.395 0.405 0.390 0.405 350,000 137,250 0.3921 20.00 19.75 20.25 19.50 20.25 7,000 19.607 -1.23%
2017-03-23 0 0.405 0.395 0.405 - - 546 202 0.3700 20.25 19.75 20.25 - - 11 18.498 -1.22%
2017-03-22 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 20.50 20.00 20.50 20.50 20.50 400 20.500 0.00%
2017-03-21 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 20.50 20.00 20.50 20.50 20.50 400 20.500 2.50%
2017-03-20 0 0.400 0.400 0.410 0.400 0.400 260,000 104,000 0.4000 20.00 20.00 20.50 20.00 20.00 5,200 20.000 0.00%
2017-03-17 0 0.400 0.400 0.415 0.400 0.410 67,500 27,050 0.4007 20.00 20.00 20.75 20.00 20.50 1,350 20.037 -2.44%
2017-03-16 0 0.410 0.400 0.410 - - 0 0 - 20.50 20.00 20.50 - - 0 - 0.00%
2017-03-15 0 0.410 0.395 0.415 - - 0 0 - 20.50 19.75 20.75 - - 0 - 0.00%
2017-03-14 0 0.410 0.400 0.410 0.400 0.410 80,000 32,200 0.4025 20.50 20.00 20.50 20.00 20.50 1,600 20.125 -1.20%
2017-03-13 0 0.415 0.400 0.420 0.415 0.415 20,000 8,300 0.4150 20.75 20.00 21.00 20.75 20.75 400 20.750 2.47%
2017-03-10 0 0.405 0.395 0.405 0.405 0.405 20,000 8,100 0.4050 20.25 19.75 20.25 20.25 20.25 400 20.250 0.00%
2017-03-09 0 0.405 0.395 0.415 - - 0 0 - 20.25 19.75 20.75 - - 0 - 0.00%
2017-03-08 0 0.405 0.400 0.410 0.395 0.405 545,468 216,680 0.3972 20.25 20.00 20.50 19.75 20.25 10,909 19.862 -1.22%
2017-03-07 0 0.410 0.400 0.415 0.400 0.410 240,000 96,200 0.4008 20.50 20.00 20.75 20.00 20.50 4,800 20.042 2.50%
2017-03-06 0 0.400 0.400 0.415 0.400 0.400 760,000 304,000 0.4000 20.00 20.00 20.75 20.00 20.00 15,200 20.000 0.00%
2017-03-03 0 0.400 0.400 0.415 0.400 0.415 240,000 96,300 0.4013 20.00 20.00 20.75 20.00 20.75 4,800 20.063 0.00%
2017-03-02 0 0.400 0.400 0.410 0.400 0.405 140,000 56,200 0.4014 20.00 20.00 20.50 20.00 20.25 2,800 20.071 -4.76%
2017-03-01 0 0.420 0.400 0.425 0.420 0.420 20,000 8,400 0.4200 21.00 20.00 21.25 21.00 21.00 400 21.000 -1.18%
2017-02-28 0 0.425 0.400 0.425 0.425 0.425 20,000 8,500 0.4250 21.25 20.00 21.25 21.25 21.25 400 21.250 1.19%
2017-02-27 0 0.420 0.400 0.425 0.420 0.420 20,000 8,400 0.4200 21.00 20.00 21.25 21.00 21.00 400 21.000 5.00%
2017-02-24 0 0.400 0.395 0.415 0.400 0.400 220,000 88,000 0.4000 20.00 19.75 20.75 20.00 20.00 4,400 20.000 -2.44%
2017-02-23 0 0.410 0.390 0.415 0.395 0.410 360,000 142,700 0.3964 20.50 19.50 20.75 19.75 20.50 7,200 19.819 2.50%
2017-02-22 0 0.400 0.395 0.410 0.400 0.400 52,000 20,560 0.3954 20.00 19.75 20.50 20.00 20.00 1,040 19.769 -2.44%
2017-02-21 0 0.410 0.395 0.425 - - 0 0 - 20.50 19.75 21.25 - - 0 - 0.00%
2017-02-20 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 20.50 20.00 20.50 20.50 20.50 400 20.500 0.00%
2017-02-17 0 0.410 0.400 0.410 - - 0 0 - 20.50 20.00 20.50 - - 0 - 0.00%
2017-02-16 0 0.410 0.400 0.410 0.410 0.410 20,000 8,200 0.4100 20.50 20.00 20.50 20.50 20.50 400 20.500 0.00%
2017-02-15 0 0.410 0.400 0.410 - - 390 152 0.3897 20.50 20.00 20.50 - - 8 19.487 -1.20%
2017-02-14 0 0.415 0.400 0.415 0.405 0.415 200,000 81,200 0.4060 20.75 20.00 20.75 20.25 20.75 4,000 20.300 2.47%
2017-02-13 0 0.405 0.400 0.405 0.405 0.405 20,000 8,100 0.4050 20.25 20.00 20.25 20.25 20.25 400 20.250 0.00%
2017-02-10 0 0.405 0.400 0.405 0.405 0.405 20,000 8,100 0.4050 20.25 20.00 20.25 20.25 20.25 400 20.250 -1.22%
2017-02-09 0 0.410 0.400 0.410 - - 10,056 3,921 0.3899 20.50 20.00 20.50 - - 201 19.496 -1.20%
2017-02-08 0 0.415 0.410 0.415 0.410 0.415 40,000 16,500 0.4125 20.75 20.50 20.75 20.50 20.75 800 20.625 1.22%
2017-02-07 0 0.410 0.400 0.425 0.405 0.410 40,000 16,300 0.4075 20.50 20.00 21.25 20.25 20.50 800 20.375 3.80%
2017-02-06 0 0.395 0.395 0.405 0.395 0.405 300,216 119,983 0.3997 19.75 19.75 20.25 19.75 20.25 6,004 19.983 -2.47%
2017-02-03 0 0.405 0.395 0.405 0.405 0.405 20,000 8,100 0.4050 20.25 19.75 20.25 20.25 20.25 400 20.250 0.00%
2017-02-02 0 0.405 0.395 0.405 0.405 0.405 20,000 8,100 0.4050 20.25 19.75 20.25 20.25 20.25 400 20.250 1.25%
2017-02-01 0 0.400 0.395 0.400 0.400 0.400 40,000 16,000 0.4000 20.00 19.75 20.00 20.00 20.00 800 20.000 1.27%
2017-01-27 0 0.395 0.390 0.400 0.395 0.395 20,000 7,900 0.3950 19.75 19.50 20.00 19.75 19.75 400 19.750 0.00%
2017-01-26 0 0.395 0.395 0.400 0.395 0.395 210,000 82,800 0.3943 19.75 19.75 20.00 19.75 19.75 4,200 19.714 0.00%
2017-01-25 0 0.395 0.395 0.400 0.395 0.400 400,000 158,100 0.3953 19.75 19.75 20.00 19.75 20.00 8,000 19.763 -2.47%
2017-01-24 0 0.405 0.395 0.405 0.395 0.405 600,000 237,200 0.3953 20.25 19.75 20.25 19.75 20.25 12,000 19.767 -1.22%
2017-01-23 0 0.410 0.395 0.415 0.395 0.420 155,000 62,000 0.4000 20.50 19.75 20.75 19.75 21.00 3,100 20.000 0.00%
2017-01-20 0 0.410 0.395 0.410 0.410 0.410 20,000 8,200 0.4100 20.50 19.75 20.50 20.50 20.50 400 20.500 0.00%
2017-01-19 0 0.410 0.395 0.410 0.395 0.410 60,000 24,200 0.4033 20.50 19.75 20.50 19.75 20.50 1,200 20.167 0.00%
2017-01-18 0 0.410 0.395 0.410 0.410 0.410 20,000 8,200 0.4100 20.50 19.75 20.50 20.50 20.50 400 20.500 2.50%
2017-01-17 0 0.400 0.395 0.400 0.395 0.400 200,000 79,200 0.3960 20.00 19.75 20.00 19.75 20.00 4,000 19.800 1.27%
2017-01-16 0 0.395 0.390 0.400 0.395 0.400 460,000 181,800 0.3952 19.75 19.50 20.00 19.75 20.00 9,200 19.761 -2.47%
2017-01-13 0 0.405 0.395 0.405 0.395 0.405 360,000 143,000 0.3972 20.25 19.75 20.25 19.75 20.25 7,200 19.861 -1.22%
2017-01-12 0 0.410 0.400 0.410 0.400 0.425 2,415,000 1,020,475 0.4226 20.50 20.00 20.50 20.00 21.25 48,300 21.128 2.50%
2017-01-11 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.50 20.00 20.00 20.00 400 20.000 2.56%
2017-01-10 0 0.390 0.390 0.395 0.390 0.400 300,975 118,170 0.3926 19.50 19.50 19.75 19.50 20.00 6,020 19.631 -4.88%
2017-01-09 0 0.410 0.395 0.410 0.410 0.410 20,000 8,200 0.4100 20.50 19.75 20.50 20.50 20.50 400 20.500 -1.20%
2017-01-06 0 0.415 0.390 0.415 0.400 0.420 1,740,000 726,800 0.4177 20.75 19.50 20.75 20.00 21.00 34,800 20.885 5.06%
2017-01-05 0 0.395 0.385 0.395 0.390 0.395 80,000 31,300 0.3913 19.75 19.25 19.75 19.50 19.75 1,600 19.563 0.00%
2017-01-04 0 0.395 0.390 0.405 0.380 0.420 580,000 231,300 0.3988 19.75 19.50 20.25 19.00 21.00 11,600 19.940 -4.82%
2017-01-03 0 0.415 0.390 0.420 0.400 0.415 1,040,000 427,800 0.4113 20.75 19.50 21.00 20.00 20.75 20,800 20.567 -4.60%
2016-12-30 0 0.435 0.385 0.440 0.395 0.435 3,820,000 1,591,500 0.4166 21.75 19.25 22.00 19.75 21.75 76,400 20.831 11.54%
2016-12-29 0 0.390 0.380 0.390 0.385 0.390 520,000 200,400 0.3854 19.50 19.00 19.50 19.25 19.50 10,400 19.269 0.00%
2016-12-28 0 0.390 0.380 0.390 0.385 0.400 240,000 92,800 0.3867 19.50 19.00 19.50 19.25 20.00 4,800 19.333 0.00%
2016-12-23 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 19.00 19.50 19.50 19.50 400 19.500 0.00%
2016-12-22 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 19.00 19.50 19.50 19.50 400 19.500 -2.50%
2016-12-21 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.25 20.00 20.00 20.00 400 20.000 1.27%
2016-12-20 0 0.395 0.385 0.395 - - 0 0 - 19.75 19.25 19.75 - - 0 - 0.00%
2016-12-19 0 0.395 0.385 0.400 - - 0 0 - 19.75 19.25 20.00 - - 0 - 0.00%
2016-12-16 0 0.395 0.385 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 19.25 19.75 19.75 19.75 400 19.750 0.00%
2016-12-15 0 0.395 0.385 0.395 0.385 0.395 285,000 110,050 0.3861 19.75 19.25 19.75 19.25 19.75 5,700 19.307 1.28%
2016-12-14 0 0.390 0.385 0.390 0.385 0.390 140,000 54,100 0.3864 19.50 19.25 19.50 19.25 19.50 2,800 19.321 1.30%
2016-12-13 0 0.385 0.380 0.395 0.380 0.390 960,000 368,300 0.3836 19.25 19.00 19.75 19.00 19.50 19,200 19.182 -2.53%
2016-12-12 0 0.395 0.385 0.395 0.400 0.400 20,000 8,000 0.4000 19.75 19.25 19.75 20.00 20.00 400 20.000 1.28%
2016-12-09 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 19.00 19.50 19.50 19.50 400 19.500 0.00%
2016-12-08 0 0.390 0.380 0.395 0.380 0.435 4,550,000 1,942,250 0.4269 19.50 19.00 19.75 19.00 21.75 91,000 21.343 0.00%
2016-12-07 0 0.390 0.375 0.390 0.375 0.395 740,000 283,900 0.3836 19.50 18.75 19.50 18.75 19.75 14,800 19.182 0.00%
2016-12-06 0 0.390 0.380 0.390 0.385 0.390 120,000 46,300 0.3858 19.50 19.00 19.50 19.25 19.50 2,400 19.292 1.30%
2016-12-05 0 0.385 0.380 0.385 0.380 0.390 320,000 122,300 0.3822 19.25 19.00 19.25 19.00 19.50 6,400 19.109 -1.28%
2016-12-02 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 19.00 19.50 19.50 19.50 400 19.500 0.00%
2016-12-01 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 19.00 19.50 19.50 19.50 400 19.500 0.00%
2016-11-30 0 0.390 0.380 0.390 0.380 0.390 760,000 290,500 0.3822 19.50 19.00 19.50 19.00 19.50 15,200 19.112 1.30%
2016-11-29 0 0.385 0.380 0.385 0.380 0.390 140,000 53,700 0.3836 19.25 19.00 19.25 19.00 19.50 2,800 19.179 0.00%
2016-11-28 0 0.385 0.380 0.385 0.375 0.390 720,000 275,000 0.3819 19.25 19.00 19.25 18.75 19.50 14,400 19.097 0.00%
2016-11-25 0 0.385 0.375 0.385 0.380 0.385 420,000 159,700 0.3802 19.25 18.75 19.25 19.00 19.25 8,400 19.012 -1.28%
2016-11-24 0 0.390 0.380 0.390 0.380 0.390 240,000 92,100 0.3838 19.50 19.00 19.50 19.00 19.50 4,800 19.188 0.00%
2016-11-23 0 0.390 0.380 0.390 0.380 0.390 360,000 137,500 0.3819 19.50 19.00 19.50 19.00 19.50 7,200 19.097 0.00%
2016-11-22 0 0.390 0.380 0.390 0.385 0.390 100,000 38,600 0.3860 19.50 19.00 19.50 19.25 19.50 2,000 19.300 1.30%
2016-11-21 0 0.385 0.380 0.385 0.380 0.385 240,000 91,400 0.3808 19.25 19.00 19.25 19.00 19.25 4,800 19.042 0.00%
2016-11-18 0 0.385 0.375 0.385 0.370 0.385 340,000 126,900 0.3732 19.25 18.75 19.25 18.50 19.25 6,800 18.662 0.00%
2016-11-17 0 0.385 0.370 0.385 0.380 0.390 660,000 252,000 0.3818 19.25 18.50 19.25 19.00 19.50 13,200 19.091 1.32%
2016-11-16 0 0.380 0.375 0.385 0.380 0.390 760,000 289,100 0.3804 19.00 18.75 19.25 19.00 19.50 15,200 19.020 -2.56%
2016-11-15 0 0.390 0.380 0.390 0.380 0.395 440,000 168,400 0.3827 19.50 19.00 19.50 19.00 19.75 8,800 19.136 0.00%
2016-11-14 0 0.390 0.385 0.390 0.375 0.390 220,000 84,300 0.3832 19.50 19.25 19.50 18.75 19.50 4,400 19.159 1.30%
2016-11-11 0 0.385 0.380 0.385 0.380 0.390 502,500 191,925 0.3819 19.25 19.00 19.25 19.00 19.50 10,050 19.097 -1.28%
2016-11-10 0 0.390 0.380 0.390 0.380 0.390 485,000 185,300 0.3821 19.50 19.00 19.50 19.00 19.50 9,700 19.103 -1.27%
2016-11-09 0 0.395 0.380 0.395 0.380 0.395 140,000 54,000 0.3857 19.75 19.00 19.75 19.00 19.75 2,800 19.286 1.28%
2016-11-08 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 19.00 19.50 19.50 19.50 400 19.500 0.00%
2016-11-07 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 19.00 19.50 19.50 19.50 400 19.500 0.00%
2016-11-04 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 19.00 19.50 19.50 19.50 400 19.500 -1.27%
2016-11-03 0 0.395 0.380 0.390 0.380 0.395 480,000 183,800 0.3829 19.75 19.00 19.50 19.00 19.75 9,600 19.146 0.00%
2016-11-02 0 0.395 0.385 0.395 0.380 0.395 500,000 193,000 0.3860 19.75 19.25 19.75 19.00 19.75 10,000 19.300 1.28%
2016-11-01 0 0.390 0.385 0.390 0.380 0.390 280,000 107,500 0.3839 19.50 19.25 19.50 19.00 19.50 5,600 19.196 -2.50%
2016-10-31 0 0.400 0.390 0.400 0.400 0.440 4,600,000 2,016,100 0.4383 20.00 19.50 20.00 20.00 22.00 92,000 21.914 1.27%
2016-10-28 0 0.395 0.375 0.395 0.375 0.395 200,000 76,900 0.3845 19.75 18.75 19.75 18.75 19.75 4,000 19.225 0.00%
2016-10-27 0 0.395 0.375 0.400 0.385 0.395 240,000 93,000 0.3875 19.75 18.75 20.00 19.25 19.75 4,800 19.375 -1.25%
2016-10-26 0 0.400 0.385 0.400 0.385 0.400 60,000 23,400 0.3900 20.00 19.25 20.00 19.25 20.00 1,200 19.500 0.00%
2016-10-25 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.25 20.00 20.00 20.00 400 20.000 0.00%
2016-10-24 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.25 20.00 20.00 20.00 400 20.000 0.00%
2016-10-20 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.25 20.00 20.00 20.00 400 20.000 0.00%
2016-10-19 0 0.400 0.385 0.400 0.405 0.410 40,000 16,300 0.4075 20.00 19.25 20.00 20.25 20.50 800 20.375 2.56%
2016-10-18 0 0.390 0.385 0.390 0.385 0.400 40,000 15,700 0.3925 19.50 19.25 19.50 19.25 20.00 800 19.625 -3.70%
2016-10-17 0 0.405 0.385 0.405 0.400 0.410 160,000 64,400 0.4025 20.25 19.25 20.25 20.00 20.50 3,200 20.125 -1.22%
2016-10-14 0 0.410 0.385 0.410 0.395 0.445 1,700,000 743,900 0.4376 20.50 19.25 20.50 19.75 22.25 34,000 21.879 6.49%
2016-10-13 0 0.385 0.370 0.385 0.370 0.385 940,000 350,600 0.3730 19.25 18.50 19.25 18.50 19.25 18,800 18.649 0.00%
2016-10-12 0 0.385 0.375 0.385 0.370 0.390 440,000 167,700 0.3811 19.25 18.75 19.25 18.50 19.50 8,800 19.057 0.00%
2016-10-11 0 0.385 0.375 0.385 0.380 0.385 86,470 32,829 0.3797 19.25 18.75 19.25 19.00 19.25 1,729 18.983 0.00%
2016-10-07 0 0.385 0.370 0.395 0.380 0.395 280,000 107,500 0.3839 19.25 18.50 19.75 19.00 19.75 5,600 19.196 0.00%
2016-10-06 0 0.385 0.375 0.385 0.380 0.450 260,000 100,300 0.3858 19.25 18.75 19.25 19.00 22.50 5,200 19.288 -1.28%
2016-10-05 0 0.390 0.375 0.390 0.375 0.395 260,000 99,900 0.3842 19.50 18.75 19.50 18.75 19.75 5,200 19.212 4.00%
2016-10-04 0 0.375 0.375 0.380 0.375 0.385 780,000 294,300 0.3773 18.75 18.75 19.00 18.75 19.25 15,600 18.865 -2.60%
2016-10-03 0 0.385 0.375 0.385 0.370 0.385 200,000 75,300 0.3765 19.25 18.75 19.25 18.50 19.25 4,000 18.825 0.00%
2016-09-30 0 0.385 0.375 0.385 0.375 0.385 160,000 60,800 0.3800 19.25 18.75 19.25 18.75 19.25 3,200 19.000 0.00%
2016-09-29 0 0.385 0.370 0.385 0.370 0.385 2,200,000 819,700 0.3726 19.25 18.50 19.25 18.50 19.25 44,000 18.630 0.00%
2016-09-28 0 0.385 0.375 0.385 0.370 0.385 660,000 247,400 0.3748 19.25 18.75 19.25 18.50 19.25 13,200 18.742 -1.28%
2016-09-27 0 0.390 0.380 0.395 0.375 0.390 185,421 70,951 0.3826 19.50 19.00 19.75 18.75 19.50 3,708 19.132 0.00%
2016-09-26 0 0.390 0.380 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 19.00 19.50 19.50 19.50 400 19.500 0.00%
2016-09-23 0 0.390 0.380 0.390 0.375 0.390 100,000 37,800 0.3780 19.50 19.00 19.50 18.75 19.50 2,000 18.900 0.00%
2016-09-22 0 0.390 0.370 0.390 0.385 0.390 40,000 15,500 0.3875 19.50 18.50 19.50 19.25 19.50 800 19.375 2.63%
2016-09-21 0 0.380 0.370 0.385 0.380 0.390 40,000 15,400 0.3850 19.00 18.50 19.25 19.00 19.50 800 19.250 -1.30%
2016-09-20 0 0.385 0.375 0.390 0.385 0.385 20,000 7,700 0.3850 19.25 18.75 19.50 19.25 19.25 400 19.250 -1.28%
2016-09-19 0 0.390 0.380 0.390 0.380 0.395 480,000 182,900 0.3810 19.50 19.00 19.50 19.00 19.75 9,600 19.052 0.00%
2016-09-15 0 0.390 0.380 0.390 0.380 0.390 200,000 76,500 0.3825 19.50 19.00 19.50 19.00 19.50 4,000 19.125 -2.50%
2016-09-14 0 0.400 0.385 0.395 0.380 0.410 3,880,000 1,574,700 0.4059 20.00 19.25 19.75 19.00 20.50 77,600 20.293 2.56%
2016-09-13 0 0.390 0.375 0.390 0.365 0.425 2,800,000 1,163,500 0.4155 19.50 18.75 19.50 18.25 21.25 56,000 20.777 0.00%
2016-09-12 0 0.390 0.375 0.390 0.375 0.390 220,000 83,800 0.3809 19.50 18.75 19.50 18.75 19.50 4,400 19.045 -1.27%
2016-09-09 0 0.395 0.375 0.395 0.385 0.395 80,000 31,300 0.3913 19.75 18.75 19.75 19.25 19.75 1,600 19.563 0.00%
2016-09-08 0 0.395 0.380 0.395 0.390 0.395 60,000 23,500 0.3917 19.75 19.00 19.75 19.50 19.75 1,200 19.583 1.28%
2016-09-07 0 0.390 0.370 0.390 0.380 0.390 121,500 46,725 0.3846 19.50 18.50 19.50 19.00 19.50 2,430 19.228 1.30%
2016-09-06 0 0.385 0.370 0.385 0.370 0.395 780,000 294,200 0.3772 19.25 18.50 19.25 18.50 19.75 15,600 18.859 -1.28%
2016-09-05 0 0.390 0.375 0.390 - - 0 0 - 19.50 18.75 19.50 - - 0 - -2.50%
2016-09-02 0 0.400 0.370 0.400 0.395 0.400 40,000 15,900 0.3975 20.00 18.50 20.00 19.75 20.00 800 19.875 1.27%
2016-09-01 0 0.395 0.380 0.395 0.385 0.395 300,000 116,200 0.3873 19.75 19.00 19.75 19.25 19.75 6,000 19.367 -1.25%
2016-08-31 0 0.400 0.380 0.400 0.385 0.400 240,000 93,000 0.3875 20.00 19.00 20.00 19.25 20.00 4,800 19.375 3.90%
2016-08-30 0 0.385 0.370 0.385 0.370 0.385 360,000 134,100 0.3725 19.25 18.50 19.25 18.50 19.25 7,200 18.625 -1.28%
2016-08-29 0 0.390 0.365 0.390 0.380 0.390 540,000 206,800 0.3830 19.50 18.25 19.50 19.00 19.50 10,800 19.148 0.00%
2016-08-26 0 0.390 0.365 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 18.25 19.50 19.50 19.50 400 19.500 0.00%
2016-08-25 0 0.390 0.365 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 18.25 19.50 19.50 19.50 400 19.500 0.00%
2016-08-24 0 0.390 0.370 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 18.50 19.50 19.50 19.50 400 19.500 0.00%
2016-08-23 0 0.390 0.375 0.390 0.375 0.390 120,000 45,700 0.3808 19.50 18.75 19.50 18.75 19.50 2,400 19.042 -1.27%
2016-08-22 0 0.395 0.375 0.395 0.390 0.395 1,120,000 436,900 0.3901 19.75 18.75 19.75 19.50 19.75 22,400 19.504 2.60%
2016-08-19 0 0.385 0.370 0.385 0.380 0.385 240,000 91,400 0.3808 19.25 18.50 19.25 19.00 19.25 4,800 19.042 0.00%
2016-08-18 0 0.385 0.370 0.385 0.370 0.385 7,540,000 2,840,100 0.3767 19.25 18.50 19.25 18.50 19.25 150,800 18.834 0.00%
2016-08-17 0 0.385 0.370 0.385 0.370 0.385 60,000 22,800 0.3800 19.25 18.50 19.25 18.50 19.25 1,200 19.000 4.05%
2016-08-16 0 0.370 0.370 0.380 0.370 0.390 580,000 216,500 0.3733 18.50 18.50 19.00 18.50 19.50 11,600 18.664 -1.33%
2016-08-15 0 0.375 0.370 0.390 0.375 0.390 120,000 45,900 0.3825 18.75 18.50 19.50 18.75 19.50 2,400 19.125 -5.06%
2016-08-12 0 0.395 0.365 0.395 0.355 0.395 200,000 76,200 0.3810 19.75 18.25 19.75 17.75 19.75 4,000 19.050 0.00%
2016-08-11 0 0.395 0.355 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 17.75 19.75 19.75 19.75 400 19.750 0.00%
2016-08-10 0 0.395 0.370 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 18.50 19.75 19.75 19.75 400 19.750 0.00%
2016-08-09 0 0.395 0.350 0.395 - - 0 0 - 19.75 17.50 19.75 - - 0 - -1.25%
2016-08-08 0 0.400 0.370 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 18.50 20.00 20.00 20.00 400 20.000 0.00%
2016-08-05 0 0.400 0.370 0.400 0.395 0.400 80,000 31,800 0.3975 20.00 18.50 20.00 19.75 20.00 1,600 19.875 1.27%
2016-08-04 0 0.395 0.370 0.395 - - 0 0 - 19.75 18.50 19.75 - - 0 - -1.25%
2016-08-03 0 0.400 0.375 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 18.75 20.00 20.00 20.00 400 20.000 0.00%
2016-08-01 0 0.400 0.370 0.400 0.395 0.400 180,000 71,200 0.3956 20.00 18.50 20.00 19.75 20.00 3,600 19.778 1.27%
2016-07-29 0 0.395 0.380 0.395 0.395 0.400 140,000 55,500 0.3964 19.75 19.00 19.75 19.75 20.00 2,800 19.821 -1.25%
2016-07-28 0 0.400 0.375 0.400 0.395 0.400 40,000 15,900 0.3975 20.00 18.75 20.00 19.75 20.00 800 19.875 0.00%
2016-07-27 0 0.400 0.375 0.400 - - 0 0 - 20.00 18.75 20.00 - - 0 - 0.00%
2016-07-26 0 0.400 0.350 0.400 - - 0 0 - 20.00 17.50 20.00 - - 0 - 0.00%
2016-07-25 0 0.400 0.380 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.00 20.00 20.00 20.00 400 20.000 0.00%
2016-07-22 0 0.400 0.380 0.400 - - 0 0 - 20.00 19.00 20.00 - - 0 - 0.00%
2016-07-21 0 0.400 0.380 0.400 0.375 0.400 160,000 61,900 0.3869 20.00 19.00 20.00 18.75 20.00 3,200 19.344 0.00%
2016-07-20 0 0.400 0.380 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.00 20.00 20.00 20.00 400 20.000 0.00%
2016-07-19 0 0.400 0.380 0.400 - - 0 0 - 20.00 19.00 20.00 - - 0 - 0.00%
2016-07-18 0 0.400 0.380 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.00 20.00 20.00 20.00 400 20.000 -1.23%
2016-07-15 0 0.405 0.380 0.405 0.385 0.405 220,000 86,700 0.3941 20.25 19.00 20.25 19.25 20.25 4,400 19.705 -2.41%
2016-07-14 0 0.415 0.375 0.415 0.370 0.415 340,000 130,300 0.3832 20.75 18.75 20.75 18.50 20.75 6,800 19.162 3.75%
2016-07-13 0 0.400 0.360 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 18.00 20.00 20.00 20.00 400 20.000 0.00%
2016-07-12 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.50 20.00 20.00 20.00 400 20.000 0.00%
2016-07-11 0 0.400 0.390 0.400 0.410 0.420 10,400,000 4,340,000 0.4173 20.00 19.50 20.00 20.50 21.00 208,000 20.865 0.00%
2016-07-08 0 0.400 0.375 0.400 - - 0 0 - 20.00 18.75 20.00 - - 0 - 0.00%
2016-07-07 0 0.400 0.375 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 18.75 20.00 20.00 20.00 400 20.000 0.00%
2016-07-06 0 0.400 0.385 0.400 0.395 0.400 120,000 47,500 0.3958 20.00 19.25 20.00 19.75 20.00 2,400 19.792 -1.23%
2016-07-05 0 0.405 0.385 0.405 0.400 0.405 60,000 24,100 0.4017 20.25 19.25 20.25 20.00 20.25 1,200 20.083 0.00%
2016-07-04 0 0.405 0.385 0.405 0.405 0.405 25,421 10,105 0.3975 20.25 19.25 20.25 20.25 20.25 508 19.875 -1.22%
2016-06-30 0 0.410 0.360 0.415 0.395 0.410 4,820,000 1,949,400 0.4044 20.50 18.00 20.75 19.75 20.50 96,400 20.222 3.80%
2016-06-29 0 0.395 0.355 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 17.75 19.75 19.75 19.75 400 19.750 0.00%
2016-06-28 0 0.395 0.355 0.395 0.390 0.395 100,156 39,153 0.3909 19.75 17.75 19.75 19.50 19.75 2,003 19.546 2.60%
2016-06-27 0 0.385 0.355 0.390 0.320 0.385 600,000 215,100 0.3585 19.25 17.75 19.50 16.00 19.25 12,000 17.925 -2.53%
2016-06-24 0 0.395 0.365 0.395 0.310 0.395 760,000 269,600 0.3547 19.75 18.25 19.75 15.50 19.75 15,200 17.737 0.00%
2016-06-23 0 0.395 0.350 0.395 0.390 0.395 100,000 39,100 0.3910 19.75 17.50 19.75 19.50 19.75 2,000 19.550 0.00%
2016-06-22 0 0.395 0.340 0.395 - - 0 0 - 19.75 17.00 19.75 - - 0 - 0.00%
2016-06-21 0 0.395 0.360 0.395 0.395 0.395 21,500 8,410 0.3912 19.75 18.00 19.75 19.75 19.75 430 19.558 0.00%
2016-06-20 0 0.395 0.370 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 18.50 19.75 19.75 19.75 400 19.750 0.00%
2016-06-17 0 0.395 0.360 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 18.00 19.75 19.75 19.75 400 19.750 0.00%
2016-06-16 0 0.395 0.355 0.395 0.390 0.395 60,000 23,500 0.3917 19.75 17.75 19.75 19.50 19.75 1,200 19.583 0.00%
2016-06-15 0 0.395 0.360 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 18.00 19.75 19.75 19.75 400 19.750 -1.25%
2016-06-14 0 0.400 0.365 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 18.25 20.00 20.00 20.00 400 20.000 3.90%
2016-06-13 0 0.385 0.370 0.400 0.385 0.400 160,000 61,900 0.3869 19.25 18.50 20.00 19.25 20.00 3,200 19.344 -3.75%
2016-06-10 0 0.400 0.365 0.400 - - 0 0 - 20.00 18.25 20.00 - - 0 - 0.00%
2016-06-08 0 0.400 0.365 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 18.25 20.00 20.00 20.00 400 20.000 0.00%
2016-06-07 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.25 20.00 20.00 20.00 400 20.000 0.00%
2016-06-06 0 0.400 0.375 0.400 0.390 0.400 140,000 54,800 0.3914 20.00 18.75 20.00 19.50 20.00 2,800 19.571 1.27%
2016-06-03 0 0.395 0.375 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 18.75 19.75 19.75 19.75 400 19.750 0.00%
2016-06-02 0 0.395 0.375 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 18.75 19.75 19.75 19.75 400 19.750 -1.25%
2016-06-01 0 0.400 0.375 0.400 0.395 0.400 4,040,000 1,595,900 0.3950 20.00 18.75 20.00 19.75 20.00 80,800 19.751 0.00%
2016-05-31 0 0.400 0.385 0.400 0.395 0.400 40,000 15,900 0.3975 20.00 19.25 20.00 19.75 20.00 800 19.875 0.00%
2016-05-30 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.25 20.00 20.00 20.00 400 20.000 1.27%
2016-05-27 0 0.395 0.385 0.395 0.390 0.395 10,160,000 4,012,900 0.3950 19.75 19.25 19.75 19.50 19.75 203,200 19.749 0.00%
2016-05-26 0 0.395 0.380 0.400 0.400 0.410 4,960,000 2,018,300 0.4069 19.75 19.00 20.00 20.00 20.50 99,200 20.346 1.28%
2016-05-25 0 0.390 0.380 0.395 0.390 0.425 7,600,000 3,190,300 0.4198 19.50 19.00 19.75 19.50 21.25 152,000 20.989 -2.50%
2016-05-24 0 0.400 0.390 0.400 0.390 0.400 280,000 110,900 0.3961 20.00 19.50 20.00 19.50 20.00 5,600 19.804 1.27%
2016-05-23 0 0.395 0.370 0.395 0.390 0.405 240,000 95,200 0.3967 19.75 18.50 19.75 19.50 20.25 4,800 19.833 1.28%
2016-05-20 0 0.390 0.370 0.390 - - 0 0 - 19.50 18.50 19.50 - - 0 - -1.27%
2016-05-19 0 0.395 0.370 0.395 0.360 0.395 340,000 129,000 0.3794 19.75 18.50 19.75 18.00 19.75 6,800 18.971 0.00%
2016-05-18 0 0.395 0.395 0.400 0.370 0.425 1,767,500 730,562 0.4133 19.75 19.75 20.00 18.50 21.25 35,350 20.667 1.28%
2016-05-17 0 0.390 0.365 0.390 0.385 0.390 140,000 54,000 0.3857 19.50 18.25 19.50 19.25 19.50 2,800 19.286 0.00%
2016-05-16 0 0.390 0.360 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 18.00 19.50 19.50 19.50 400 19.500 0.00%
2016-05-13 0 0.390 0.360 0.390 0.370 0.395 180,000 67,800 0.3767 19.50 18.00 19.50 18.50 19.75 3,600 18.833 5.41%
2016-05-12 0 0.370 0.345 0.370 0.340 0.375 800,000 283,800 0.3548 18.50 17.25 18.50 17.00 18.75 16,000 17.738 -1.33%
2016-05-11 0 0.375 0.350 0.375 0.380 0.380 20,000 7,600 0.3800 18.75 17.50 18.75 19.00 19.00 400 19.000 -1.32%
2016-05-10 0 0.380 0.355 0.380 - - 0 0 - 19.00 17.75 19.00 - - 0 - 0.00%
2016-05-09 0 0.380 0.360 0.380 0.380 0.380 20,000 7,600 0.3800 19.00 18.00 19.00 19.00 19.00 400 19.000 0.00%
2016-05-06 0 0.380 0.360 0.380 0.375 0.380 60,000 22,700 0.3783 19.00 18.00 19.00 18.75 19.00 1,200 18.917 0.00%
2016-05-05 0 0.380 0.355 0.380 0.360 0.380 80,000 29,700 0.3713 19.00 17.75 19.00 18.00 19.00 1,600 18.563 0.00%
2016-05-04 0 0.380 0.370 0.380 0.370 0.380 60,000 22,400 0.3733 19.00 18.50 19.00 18.50 19.00 1,200 18.667 -1.30%
2016-05-03 0 0.385 0.370 0.385 0.370 0.385 200,000 74,600 0.3730 19.25 18.50 19.25 18.50 19.25 4,000 18.650 -2.53%
2016-04-29 0 0.395 0.375 0.395 0.360 0.395 741,950 277,682 0.3743 19.75 18.75 19.75 18.00 19.75 14,839 18.713 0.00%
2016-04-28 0 0.395 0.370 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 18.50 19.75 19.75 19.75 400 19.750 0.00%
2016-04-27 0 0.395 0.375 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 18.75 19.75 19.75 19.75 400 19.750 0.00%
2016-04-26 0 0.395 0.380 0.395 0.395 0.400 100,000 39,600 0.3960 19.75 19.00 19.75 19.75 20.00 2,000 19.800 0.00%
2016-04-25 0 0.395 0.375 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 18.75 19.75 19.75 19.75 400 19.750 0.00%
2016-04-22 0 0.395 0.370 0.395 0.390 0.395 40,000 15,700 0.3925 19.75 18.50 19.75 19.50 19.75 800 19.625 0.00%
2016-04-21 0 0.395 0.365 0.395 0.385 0.395 160,000 61,800 0.3863 19.75 18.25 19.75 19.25 19.75 3,200 19.313 2.60%
2016-04-20 0 0.385 0.365 0.385 0.380 0.385 40,000 15,300 0.3825 19.25 18.25 19.25 19.00 19.25 800 19.125 5.48%
2016-04-19 0 0.365 0.365 0.380 0.365 0.380 100,000 36,800 0.3680 18.25 18.25 19.00 18.25 19.00 2,000 18.400 -3.95%
2016-04-18 0 0.380 0.360 0.380 0.370 0.380 206,056 76,959 0.3735 19.00 18.00 19.00 18.50 19.00 4,121 18.674 4.11%
2016-04-15 0 0.365 0.365 0.380 0.360 0.385 1,160,000 426,900 0.3680 18.25 18.25 19.00 18.00 19.25 23,200 18.401 -8.75%
2016-04-14 0 0.400 0.380 0.400 0.400 0.410 220,000 88,500 0.4023 20.00 19.00 20.00 20.00 20.50 4,400 20.114 5.26%
2016-04-13 0 0.380 0.385 0.395 0.375 0.410 1,165,000 458,550 0.3936 19.00 19.25 19.75 18.75 20.50 23,300 19.680 -9.52%
2016-04-12 0 0.420 0.380 0.420 0.420 0.420 20,000 8,400 0.4200 21.00 19.00 21.00 21.00 21.00 400 21.000 1.20%
2016-04-11 0 0.415 0.380 0.415 0.410 0.415 660,390 270,840 0.4101 20.75 19.00 20.75 20.50 20.75 13,208 20.506 -1.19%
2016-04-08 0 0.420 0.390 0.420 0.390 0.425 60,000 24,100 0.4017 21.00 19.50 21.00 19.50 21.25 1,200 20.083 -1.18%
2016-04-07 0 0.425 0.390 0.425 0.425 0.425 20,000 8,500 0.4250 21.25 19.50 21.25 21.25 21.25 400 21.250 1.19%
2016-04-06 0 0.420 0.390 0.420 0.415 0.425 140,000 58,900 0.4207 21.00 19.50 21.00 20.75 21.25 2,800 21.036 1.20%
2016-04-05 0 0.415 0.400 0.415 0.390 0.450 1,100,000 483,700 0.4397 20.75 20.00 20.75 19.50 22.50 22,000 21.986 6.41%
2016-04-01 0 0.390 0.370 0.390 0.370 0.390 380,000 142,200 0.3742 19.50 18.50 19.50 18.50 19.50 7,600 18.711 -1.27%
2016-03-31 0 0.395 0.365 0.395 - - 0 0 - 19.75 18.25 19.75 - - 0 - 0.00%
2016-03-30 0 0.395 0.375 0.395 0.395 0.395 20,000 7,900 0.3950 19.75 18.75 19.75 19.75 19.75 400 19.750 0.00%
2016-03-29 0 0.395 0.360 0.395 0.360 0.415 13,740,000 5,514,300 0.4013 19.75 18.00 19.75 18.00 20.75 274,800 20.067 1.28%
2016-03-24 0 0.390 0.365 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 18.25 19.50 19.50 19.50 400 19.500 0.00%
2016-03-23 0 0.390 0.365 0.390 0.390 0.390 40,000 15,600 0.3900 19.50 18.25 19.50 19.50 19.50 800 19.500 0.00%
2016-03-22 0 0.390 0.370 0.395 0.390 0.390 20,000 7,800 0.3900 19.50 18.50 19.75 19.50 19.50 400 19.500 0.00%
2016-03-21 0 0.390 0.365 0.390 - - 0 0 - 19.50 18.25 19.50 - - 0 - 0.00%
2016-03-18 0 0.390 0.375 0.390 0.390 0.390 20,000 7,800 0.3900 19.50 18.75 19.50 19.50 19.50 400 19.500 2.63%
2016-03-17 0 0.380 0.375 0.380 0.385 0.385 40,000 15,400 0.3850 19.00 18.75 19.00 19.25 19.25 800 19.250 0.00%
2016-03-16 0 0.380 0.380 0.385 0.380 0.380 40,000 15,200 0.3800 19.00 19.00 19.25 19.00 19.00 800 19.000 -1.30%
2016-03-15 0 0.385 0.380 0.385 0.380 0.400 1,700,078 653,428 0.3844 19.25 19.00 19.25 19.00 20.00 34,002 19.218 0.00%
2016-03-14 0 0.385 0.375 0.385 - - 0 0 - 19.25 18.75 19.25 - - 0 - -1.28%
2016-03-11 0 0.390 0.380 0.400 0.390 0.390 40,000 15,600 0.3900 19.50 19.00 20.00 19.50 19.50 800 19.500 1.30%
2016-03-10 0 0.385 0.385 0.400 0.385 0.400 16,360,000 6,304,300 0.3853 19.25 19.25 20.00 19.25 20.00 327,200 19.267 1.32%
2016-03-09 0 0.380 0.380 0.385 0.375 0.390 420,000 159,000 0.3786 19.00 19.00 19.25 18.75 19.50 8,400 18.929 -5.00%
2016-03-08 0 0.400 0.370 0.400 0.380 0.415 2,260,000 886,000 0.3920 20.00 18.50 20.00 19.00 20.75 45,200 19.602 -4.76%
2016-03-07 0 0.420 0.395 0.420 0.395 0.440 500,000 207,200 0.4144 21.00 19.75 21.00 19.75 22.00 10,000 20.720 -5.62%
2016-03-04 0 0.445 0.405 0.445 0.400 0.445 400,000 164,700 0.4118 22.25 20.25 22.25 20.00 22.25 8,000 20.588 8.54%
2016-03-03 0 0.410 0.405 0.430 0.405 0.435 220,000 92,200 0.4191 20.50 20.25 21.50 20.25 21.75 4,400 20.955 -7.87%
2016-03-02 0 0.445 0.405 0.445 0.440 0.450 100,000 44,800 0.4480 22.25 20.25 22.25 22.00 22.50 2,000 22.400 1.14%
2016-03-01 0 0.440 0.410 0.450 0.390 0.480 1,900,000 860,500 0.4529 22.00 20.50 22.50 19.50 24.00 38,000 22.645 -2.22%
2016-02-29 0 0.450 0.405 0.480 0.410 0.480 3,330,000 1,546,800 0.4645 22.50 20.25 24.00 20.50 24.00 66,600 23.225 -2.17%
2016-02-26 0 0.460 0.425 0.460 0.425 0.480 7,420,000 3,369,000 0.4540 23.00 21.25 23.00 21.25 24.00 148,400 22.702 4.55%
2016-02-25 0 0.440 0.400 0.445 0.400 0.445 2,480,000 1,042,300 0.4203 22.00 20.00 22.25 20.00 22.25 49,600 21.014 0.00%
2016-02-24 0 0.440 0.360 0.445 0.345 0.440 1,760,000 653,000 0.3710 22.00 18.00 22.25 17.25 22.00 35,200 18.551 23.94%
2016-02-23 0 0.355 0.335 0.355 0.320 0.355 420,000 145,400 0.3462 17.75 16.75 17.75 16.00 17.75 8,400 17.310 -1.39%
2016-02-22 0 0.360 0.355 0.370 0.350 0.360 240,000 85,800 0.3575 18.00 17.75 18.50 17.50 18.00 4,800 17.875 1.41%
2016-02-19 0 0.355 0.320 0.355 0.360 0.360 250,000 88,800 0.3552 17.75 16.00 17.75 18.00 18.00 5,000 17.760 0.00%
2016-02-18 0 0.355 0.345 0.375 0.355 0.355 520,000 185,100 0.3560 17.75 17.25 18.75 17.75 17.75 10,400 17.798 -5.33%
2016-02-17 0 0.375 0.350 0.375 0.375 0.375 240,000 89,000 0.3708 18.75 17.50 18.75 18.75 18.75 4,800 18.542 0.00%
2016-02-16 0 0.375 0.350 0.375 0.375 0.375 200,000 75,000 0.3750 18.75 17.50 18.75 18.75 18.75 4,000 18.750 0.00%
2016-02-15 0 0.375 0.350 0.375 0.375 0.375 220,000 82,500 0.3750 18.75 17.50 18.75 18.75 18.75 4,400 18.750 -1.32%
2016-02-12 0 0.380 0.330 0.380 0.350 0.380 600,000 218,000 0.3633 19.00 16.50 19.00 17.50 19.00 12,000 18.167 1.33%
2016-02-11 0 0.375 0.350 0.375 - - 0 0 - 18.75 17.50 18.75 - - 0 - 0.00%
2016-02-05 0 0.375 0.340 0.380 - - 0 0 - 18.75 17.00 19.00 - - 0 - 0.00%
2016-02-04 0 0.375 0.370 0.380 0.375 0.375 155,000 57,900 0.3735 18.75 18.50 19.00 18.75 18.75 3,100 18.677 -2.60%
2016-02-03 0 0.385 0.350 0.385 0.385 0.385 200,000 77,000 0.3850 19.25 17.50 19.25 19.25 19.25 4,000 19.250 0.00%
2016-02-02 0 0.385 0.355 0.385 0.355 0.385 1,100,000 391,600 0.3560 19.25 17.75 19.25 17.75 19.25 22,000 17.800 2.67%
2016-02-01 0 0.375 0.350 0.375 0.385 0.390 4,835,000 1,860,750 0.3849 18.75 17.50 18.75 19.25 19.50 96,700 19.243 -2.60%
2016-01-29 0 0.385 0.350 0.385 0.385 0.385 4,660,000 1,794,100 0.3850 19.25 17.50 19.25 19.25 19.25 93,200 19.250 1.32%
2016-01-28 0 0.380 0.350 0.380 - - 100,000 38,500 0.3850 19.00 17.50 19.00 - - 2,000 19.250 -1.30%
2016-01-27 0 0.385 0.350 0.390 0.345 0.390 540,000 205,100 0.3798 19.25 17.50 19.50 17.25 19.50 10,800 18.991 0.00%
2016-01-26 0 0.385 0.380 0.385 0.390 0.390 120,000 45,800 0.3817 19.25 19.00 19.25 19.50 19.50 2,400 19.083 1.32%
2016-01-25 0 0.380 0.380 0.390 0.380 0.380 240,000 91,300 0.3804 19.00 19.00 19.50 19.00 19.00 4,800 19.021 1.33%
2016-01-22 0 0.375 0.375 0.390 0.375 0.390 60,000 22,800 0.3800 18.75 18.75 19.50 18.75 19.50 1,200 19.000 -3.85%
2016-01-21 0 0.390 0.370 0.390 0.390 0.390 23,000 8,850 0.3848 19.50 18.50 19.50 19.50 19.50 460 19.239 2.63%
2016-01-20 0 0.380 0.375 0.390 0.370 0.380 240,000 90,800 0.3783 19.00 18.75 19.50 18.50 19.00 4,800 18.917 -2.56%
2016-01-19 0 0.390 0.375 0.390 0.390 0.390 140,000 54,100 0.3864 19.50 18.75 19.50 19.50 19.50 2,800 19.321 2.63%
2016-01-18 0 0.380 0.370 0.390 0.380 0.380 20,000 7,600 0.3800 19.00 18.50 19.50 19.00 19.00 400 19.000 -2.56%
2016-01-15 0 0.390 0.370 0.390 - - 0 0 - 19.50 18.50 19.50 - - 0 - 0.00%
2016-01-14 0 0.390 0.370 0.390 0.385 0.390 40,000 15,500 0.3875 19.50 18.50 19.50 19.25 19.50 800 19.375 4.00%
2016-01-13 0 0.375 0.370 0.385 0.360 0.380 480,000 180,700 0.3765 18.75 18.50 19.25 18.00 19.00 9,600 18.823 -3.85%
2016-01-12 0 0.390 0.350 0.390 0.350 0.395 1,400,000 534,300 0.3816 19.50 17.50 19.50 17.50 19.75 28,000 19.082 8.33%
2016-01-11 0 0.360 0.315 0.380 0.360 0.390 420,000 158,200 0.3767 18.00 15.75 19.00 18.00 19.50 8,400 18.833 -8.86%
2016-01-08 0 0.395 0.390 0.395 - - 0 0 - 19.75 19.50 19.75 - - 0 - 0.00%
2016-01-07 0 0.395 0.360 0.395 0.385 0.395 120,000 46,500 0.3875 19.75 18.00 19.75 19.25 19.75 2,400 19.375 0.00%
2016-01-06 0 0.395 0.380 0.395 0.400 0.400 8,020,000 3,208,000 0.4000 19.75 19.00 19.75 20.00 20.00 160,400 20.000 -2.47%
2016-01-05 0 0.405 0.400 0.405 0.400 0.405 21,020,000 8,408,100 0.4000 20.25 20.00 20.25 20.00 20.25 420,400 20.000 -1.22%
2016-01-04 0 0.410 0.385 0.415 0.385 0.410 760,000 303,600 0.3995 20.50 19.25 20.75 19.25 20.50 15,200 19.974 -3.53%
2015-12-31 0 0.425 0.410 0.425 0.415 0.430 8,567,500 3,640,862 0.4250 21.25 20.50 21.25 20.75 21.50 171,350 21.248 -3.41%
2015-12-30 0 0.440 0.420 0.440 0.440 0.440 20,000 8,800 0.4400 22.00 21.00 22.00 22.00 22.00 400 22.000 0.00%
2015-12-29 0 0.440 0.400 0.450 0.410 0.440 320,000 133,800 0.4181 22.00 20.00 22.50 20.50 22.00 6,400 20.906 3.53%
2015-12-28 0 0.425 0.395 0.425 0.395 0.450 100,000 42,300 0.4230 21.25 19.75 21.25 19.75 22.50 2,000 21.150 1.19%
2015-12-24 0 0.420 0.395 0.450 - - 0 0 - 21.00 19.75 22.50 - - 0 - 0.00%
2015-12-23 0 0.420 0.365 0.420 0.460 0.460 20,000 9,200 0.4600 21.00 18.25 21.00 23.00 23.00 400 23.000 5.00%
2015-12-22 0 0.400 0.380 0.400 0.400 0.400 40,000 16,000 0.4000 20.00 19.00 20.00 20.00 20.00 800 20.000 0.00%
2015-12-21 0 0.400 0.400 0.410 0.400 0.400 9,000,000 3,600,000 0.4000 20.00 20.00 20.50 20.00 20.00 180,000 20.000 0.00%
2015-12-18 0 0.400 0.390 0.400 0.395 0.400 40,000 15,900 0.3975 20.00 19.50 20.00 19.75 20.00 800 19.875 0.00%
2015-12-17 0 0.400 0.395 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.75 20.00 20.00 20.00 400 20.000 0.00%
2015-12-16 0 0.400 0.380 0.400 0.400 0.400 20,000 8,000 0.4000 20.00 19.00 20.00 20.00 20.00 400 20.000 0.00%
2015-12-15 0 0.400 0.380 0.400 0.385 0.400 3,900,000 1,549,500 0.3973 20.00 19.00 20.00 19.25 20.00 78,000 19.865 0.00%
2015-12-14 0 0.400 0.395 0.400 0.390 0.400 6,583,548 2,628,648 0.3993 20.00 19.75 20.00 19.50 20.00 131,671 19.964 -1.23%
2015-12-11 0 0.405 0.400 0.405 0.385 0.405 20,020,000 8,013,000 0.4002 20.25 20.00 20.25 19.25 20.25 400,400 20.012 3.85%
2015-12-10 0 0.390 0.380 0.390 0.390 0.400 11,120,000 4,441,400 0.3994 19.50 19.00 19.50 19.50 20.00 222,400 19.970 -1.27%
2015-12-09 0 0.395 0.380 0.400 0.380 0.450 6,740,000 2,680,300 0.3977 19.75 19.00 20.00 19.00 22.50 134,800 19.884 -12.22%
2015-12-08 0 0.450 0.410 0.445 0.350 0.450 2,700,000 1,057,900 0.3918 22.50 20.50 22.25 17.50 22.50 54,000 19.591 28.57%
2015-12-07 0 0.350 0.325 0.375 0.350 0.375 300,000 110,300 0.3677 17.50 16.25 18.75 17.50 18.75 6,000 18.383 0.00%
2015-12-04 0 0.350 0.320 0.355 0.320 0.350 420,000 140,600 0.3348 17.50 16.00 17.75 16.00 17.50 8,400 16.738 4.48%
2015-12-03 0 0.335 0.320 0.335 0.340 0.355 200,000 68,900 0.3445 16.75 16.00 16.75 17.00 17.75 4,000 17.225 9.84%
2015-12-02 0 0.305 0.305 0.370 - - 0 0 - 15.25 15.25 18.50 - - 0 - 0.00%
2015-12-01 0 0.305 0.305 0.370 - - 0 0 - 15.25 15.25 18.50 - - 0 - 0.00%
2015-11-30 0 0.305 0.305 0.355 - - 200,000 61,000 0.3050 15.25 15.25 17.75 - - 4,000 15.250 0.00%
2015-11-27 0 0.305 0.305 0.350 - - 0 0 - 15.25 15.25 17.50 - - 0 - 0.00%
2015-11-26 0 0.305 0.305 0.345 0.305 0.315 1,000,000 309,900 0.3099 15.25 15.25 17.25 15.25 15.75 20,000 15.495 -1.61%
2015-11-25 0 0.310 0.310 0.355 - - 0 0 - 15.50 15.50 17.75 - - 0 - 0.00%
2015-11-24 0 0.310 0.310 0.355 - - 100,000 31,000 0.3100 15.50 15.50 17.75 - - 2,000 15.500 0.00%
2015-11-23 0 0.310 0.310 0.355 0.310 0.310 80,000 24,800 0.3100 15.50 15.50 17.75 15.50 15.50 1,600 15.500 0.00%
2015-11-20 0 0.310 0.310 0.330 0.310 0.310 40,000 12,400 0.3100 15.50 15.50 16.50 15.50 15.50 800 15.500 0.00%
2015-11-19 0 0.310 0.310 0.340 0.310 0.310 20,000 6,200 0.3100 15.50 15.50 17.00 15.50 15.50 400 15.500 0.00%
2015-11-18 0 0.310 0.310 0.350 - - 0 0 - 15.50 15.50 17.50 - - 0 - 0.00%
2015-11-17 0 0.310 0.310 0.330 - - 20,000 6,200 0.3100 15.50 15.50 16.50 - - 400 15.500 0.00%
2015-11-16 0 0.310 0.310 0.325 0.310 0.310 60,000 18,600 0.3100 15.50 15.50 16.25 15.50 15.50 1,200 15.500 0.00%
2015-11-13 0 0.310 0.310 0.325 0.310 0.310 20,000 6,200 0.3100 15.50 15.50 16.25 15.50 15.50 400 15.500 0.00%
2015-11-12 0 0.310 0.305 0.315 0.310 0.310 300,000 93,000 0.3100 15.50 15.25 15.75 15.50 15.50 6,000 15.500 0.00%
2015-11-11 0 0.310 0.310 0.320 0.310 0.310 140,000 43,400 0.3100 15.50 15.50 16.00 15.50 15.50 2,800 15.500 0.00%
2015-11-10 0 0.310 0.310 0.315 0.310 0.310 200,000 62,000 0.3100 15.50 15.50 15.75 15.50 15.50 4,000 15.500 -1.59%
2015-11-09 0 0.315 0.310 0.320 0.310 0.315 400,000 124,800 0.3120 15.75 15.50 16.00 15.50 15.75 8,000 15.600 0.00%
2015-11-06 0 0.315 0.310 0.325 0.315 0.320 180,000 56,900 0.3161 15.75 15.50 16.25 15.75 16.00 3,600 15.806 0.00%
2015-11-05 0 0.315 0.315 0.325 0.315 0.320 160,000 51,000 0.3188 15.75 15.75 16.25 15.75 16.00 3,200 15.938 -3.08%
2015-11-04 0 0.325 0.320 0.330 0.320 0.325 300,000 96,300 0.3210 16.25 16.00 16.50 16.00 16.25 6,000 16.050 1.56%
2015-11-03 0 0.320 0.310 0.320 0.310 0.320 115,000 35,550 0.3091 16.00 15.50 16.00 15.50 16.00 2,300 15.457 1.59%
2015-11-02 0 0.315 0.310 0.325 0.315 0.315 120,000 37,800 0.3150 15.75 15.50 16.25 15.75 15.75 2,400 15.750 -1.56%
2015-10-30 0 0.320 0.315 0.325 0.320 0.320 120,000 38,400 0.3200 16.00 15.75 16.25 16.00 16.00 2,400 16.000 0.00%
2015-10-29 0 0.320 0.320 0.325 0.320 0.320 300,000 96,000 0.3200 16.00 16.00 16.25 16.00 16.00 6,000 16.000 -1.54%
2015-10-28 0 0.325 0.320 0.330 0.310 0.325 500,195 160,458 0.3208 16.25 16.00 16.50 15.50 16.25 10,004 16.040 0.00%
2015-10-27 0 0.325 0.320 0.335 0.325 0.325 100,000 32,500 0.3250 16.25 16.00 16.75 16.25 16.25 2,000 16.250 0.00%
2015-10-26 0 0.325 0.325 0.330 0.325 0.325 100,000 32,500 0.3250 16.25 16.25 16.50 16.25 16.25 2,000 16.250 0.00%
2015-10-23 0 0.325 0.325 0.330 0.320 0.420 700,000 235,500 0.3364 16.25 16.25 16.50 16.00 21.00 14,000 16.821 -1.52%
2015-10-22 0 0.330 0.320 0.330 - - 0 0 - 16.50 16.00 16.50 - - 0 - 0.00%
2015-10-20 0 0.330 0.320 0.330 0.315 0.330 240,000 76,600 0.3192 16.50 16.00 16.50 15.75 16.50 4,800 15.958 1.54%
2015-10-19 0 0.325 0.320 0.325 0.305 0.325 900,000 289,700 0.3219 16.25 16.00 16.25 15.25 16.25 18,000 16.094 0.00%
2015-10-16 0 0.325 0.325 0.340 0.325 0.330 80,000 26,200 0.3275 16.25 16.25 17.00 16.25 16.50 1,600 16.375 -1.52%
2015-10-15 0 0.330 0.330 0.340 0.330 0.330 60,000 19,800 0.3300 16.50 16.50 17.00 16.50 16.50 1,200 16.500 0.00%
2015-10-14 0 0.330 0.330 0.345 0.330 0.330 100,078 33,024 0.3300 16.50 16.50 17.25 16.50 16.50 2,002 16.499 0.00%
2015-10-13 0 0.330 0.330 0.340 0.330 0.330 140,000 46,200 0.3300 16.50 16.50 17.00 16.50 16.50 2,800 16.500 1.54%
2015-10-12 0 0.325 0.325 0.345 0.325 0.330 320,000 105,100 0.3284 16.25 16.25 17.25 16.25 16.50 6,400 16.422 0.00%
2015-10-09 0 0.325 0.325 0.340 0.325 0.335 220,000 72,300 0.3286 16.25 16.25 17.00 16.25 16.75 4,400 16.432 0.00%
2015-10-08 0 0.325 0.325 0.350 0.325 0.325 140,000 45,500 0.3250 16.25 16.25 17.50 16.25 16.25 2,800 16.250 -1.52%
2015-10-07 0 0.330 0.330 0.355 0.330 0.330 22,500 7,375 0.3278 16.50 16.50 17.75 16.50 16.50 450 16.389 0.00%
2015-10-06 0 0.330 0.330 0.375 0.325 0.345 121,560 39,883 0.3281 16.50 16.50 18.75 16.25 17.25 2,431 16.405 -4.35%
2015-10-05 0 0.345 0.325 0.350 0.345 0.350 420,000 145,600 0.3467 17.25 16.25 17.50 17.25 17.50 8,400 17.333 1.47%
2015-10-02 0 0.340 0.340 0.350 0.330 0.350 160,000 54,800 0.3425 17.00 17.00 17.50 16.50 17.50 3,200 17.125 -2.86%
2015-09-30 0 0.350 0.340 0.350 0.340 0.350 100,000 34,500 0.3450 17.50 17.00 17.50 17.00 17.50 2,000 17.250 2.94%
2015-09-29 0 0.340 0.335 0.355 0.315 0.340 160,000 51,900 0.3244 17.00 16.75 17.75 15.75 17.00 3,200 16.219 -1.45%
2015-09-25 0 0.345 0.320 0.360 - - 0 0 - 17.25 16.00 18.00 - - 0 - 0.00%
2015-09-24 0 0.345 0.325 0.345 0.340 0.350 80,000 27,400 0.3425 17.25 16.25 17.25 17.00 17.50 1,600 17.125 1.47%
2015-09-23 0 0.340 0.335 0.345 0.340 0.340 60,000 20,400 0.3400 17.00 16.75 17.25 17.00 17.00 1,200 17.000 -1.45%
2015-09-22 0 0.345 0.320 0.345 0.335 0.375 1,760,000 613,900 0.3488 17.25 16.00 17.25 16.75 18.75 35,200 17.440 7.81%
2015-09-21 0 0.320 0.310 0.330 0.320 0.320 80,000 25,600 0.3200 16.00 15.50 16.50 16.00 16.00 1,600 16.000 0.00%
2015-09-18 0 0.320 0.310 0.330 0.320 0.320 120,000 38,400 0.3200 16.00 15.50 16.50 16.00 16.00 2,400 16.000 -1.54%
2015-09-17 0 0.325 0.325 0.330 0.325 0.330 760,000 249,800 0.3287 16.25 16.25 16.50 16.25 16.50 15,200 16.434 3.17%
2015-09-16 0 0.315 0.315 0.320 0.310 0.320 200,000 63,000 0.3150 15.75 15.75 16.00 15.50 16.00 4,000 15.750 1.61%
2015-09-15 0 0.310 0.305 0.320 0.300 0.315 369,253 113,690 0.3079 15.50 15.25 16.00 15.00 15.75 7,385 15.395 -4.62%
2015-09-14 0 0.325 0.300 0.330 0.325 0.325 40,000 13,000 0.3250 16.25 15.00 16.50 16.25 16.25 800 16.250 6.56%
2015-09-11 0 0.305 0.305 0.320 0.305 0.310 300,000 92,800 0.3093 15.25 15.25 16.00 15.25 15.50 6,000 15.467 0.00%
2015-09-10 0 0.305 0.300 0.315 - - 0 0 - 15.25 15.00 15.75 - - 0 - 0.00%
2015-09-09 0 0.305 0.305 0.315 0.300 0.320 180,000 54,700 0.3039 15.25 15.25 15.75 15.00 16.00 3,600 15.194 -4.69%
2015-09-08 0 0.320 0.300 0.320 0.290 0.320 1,503,536 462,790 0.3078 16.00 15.00 16.00 14.50 16.00 30,071 15.390 14.29%
2015-09-07 0 0.280 0.275 0.280 0.255 0.290 593,500 163,007 0.2747 14.00 13.75 14.00 12.75 14.50 11,870 13.733 0.00%
2015-09-04 0 0.280 0.275 0.280 0.275 0.285 580,000 162,100 0.2795 14.00 13.75 14.00 13.75 14.25 11,600 13.974 3.70%
2015-09-02 0 0.270 0.260 0.275 0.265 0.280 420,000 115,100 0.2740 13.50 13.00 13.75 13.25 14.00 8,400 13.702 1.89%
2015-09-01 0 0.265 0.265 0.275 0.260 0.270 720,000 190,800 0.2650 13.25 13.25 13.75 13.00 13.50 14,400 13.250 -7.02%
2015-08-31 0 0.285 0.275 0.300 0.280 0.300 720,000 206,900 0.2874 14.25 13.75 15.00 14.00 15.00 14,400 14.368 3.64%
2015-08-28 0 0.275 0.275 0.290 0.275 0.280 300,000 82,800 0.2760 13.75 13.75 14.50 13.75 14.00 6,000 13.800 -1.79%
2015-08-27 0 0.280 0.270 0.290 0.270 0.280 1,180,000 329,200 0.2790 14.00 13.50 14.50 13.50 14.00 23,600 13.949 0.00%
2015-08-26 0 0.280 0.275 0.280 0.260 0.280 555,624 146,106 0.2630 14.00 13.75 14.00 13.00 14.00 11,112 13.148 5.66%
2015-08-25 0 0.265 0.265 0.285 0.265 0.290 840,000 226,900 0.2701 13.25 13.25 14.25 13.25 14.50 16,800 13.506 -7.02%
2015-08-24 0 0.285 0.270 0.290 0.265 0.300 1,620,000 453,200 0.2798 14.25 13.50 14.50 13.25 15.00 32,400 13.988 -1.72%
2015-08-21 0 0.290 0.270 0.290 0.290 0.300 227,500 66,475 0.2922 14.50 13.50 14.50 14.50 15.00 4,550 14.610 -1.69%
2015-08-20 0 0.295 0.275 0.295 0.270 0.295 640,000 184,800 0.2888 14.75 13.75 14.75 13.50 14.75 12,800 14.438 0.00%
2015-08-19 0 0.295 0.260 0.295 - - 0 0 - 14.75 13.00 14.75 - - 0 - 0.00%
2015-08-18 0 0.295 0.290 0.305 0.295 0.300 301,560 89,836 0.2979 14.75 14.50 15.25 14.75 15.00 6,031 14.895 0.00%
2015-08-17 0 0.295 0.295 0.315 0.295 0.305 640,780 190,418 0.2972 14.75 14.75 15.75 14.75 15.25 12,816 14.858 -9.23%
2015-08-14 0 0.325 0.295 0.325 0.295 0.325 460,000 140,800 0.3061 16.25 14.75 16.25 14.75 16.25 9,200 15.304 4.84%
2015-08-13 0 0.310 0.305 0.320 0.295 0.310 420,000 128,500 0.3060 15.50 15.25 16.00 14.75 15.50 8,400 15.298 -4.62%
2015-08-12 0 0.325 0.305 0.330 0.300 0.330 420,000 134,700 0.3207 16.25 15.25 16.50 15.00 16.50 8,400 16.036 3.17%
2015-08-11 0 0.315 0.290 0.320 0.300 0.315 1,520,000 463,600 0.3050 15.75 14.50 16.00 15.00 15.75 30,400 15.250 -1.56%
2015-08-10 0 0.320 0.290 0.330 0.320 0.320 20,000 6,400 0.3200 16.00 14.50 16.50 16.00 16.00 400 16.000 3.23%
2015-08-07 0 0.310 0.300 0.320 0.310 0.310 20,000 6,200 0.3100 15.50 15.00 16.00 15.50 15.50 400 15.500 -6.06%
2015-08-06 0 0.330 0.310 0.345 - - 0 0 - 16.50 15.50 17.25 - - 0 - 0.00%
2015-08-05 0 0.330 0.305 0.330 0.330 0.330 100,000 33,000 0.3300 16.50 15.25 16.50 16.50 16.50 2,000 16.500 0.61%
2015-08-04 0 0.340 0.315 0.345 0.340 0.340 20,000 6,800 0.3400 16.40 15.19 16.64 16.40 16.40 415 16.400 13.33%
2015-08-03 0 0.300 0.300 0.345 0.300 0.320 97,318 29,962 0.3079 14.47 14.47 16.64 14.47 15.44 2,018 14.851 -4.76%
2015-07-31 0 0.315 0.305 0.350 0.300 0.350 260,000 81,200 0.3123 15.19 14.71 16.88 14.47 16.88 5,390 15.064 -4.55%
2015-07-30 0 0.330 0.305 0.340 0.330 0.330 80,000 26,400 0.3300 15.92 14.71 16.40 15.92 15.92 1,659 15.918 -4.35%
2015-07-29 0 0.345 0.280 0.350 0.345 0.345 20,000 6,900 0.3450 16.64 13.51 16.88 16.64 16.64 415 16.641 4.55%
2015-07-28 0 0.330 0.310 0.340 0.330 0.330 20,000 6,600 0.3300 15.92 14.95 16.40 15.92 15.92 415 15.918 6.45%
2015-07-27 0 0.310 0.300 0.325 0.310 0.375 360,000 115,900 0.3219 14.95 14.47 15.68 14.95 18.09 7,463 15.529 -11.43%
2015-07-24 0 0.350 0.350 0.370 0.350 0.350 100,000 35,000 0.3500 16.88 16.88 17.85 16.88 16.88 2,073 16.882 0.00%
2015-07-23 0 0.350 0.350 0.380 0.350 0.355 60,000 21,100 0.3517 16.88 16.88 18.33 16.88 17.12 1,244 16.963 -5.41%
2015-07-22 0 0.370 0.345 0.380 0.355 0.370 540,000 196,000 0.3630 17.85 16.64 18.33 17.12 17.85 11,195 17.508 5.71%
2015-07-21 0 0.350 0.330 0.370 0.350 0.350 60,000 21,000 0.3500 16.88 15.92 17.85 16.88 16.88 1,244 16.882 1.45%
2015-07-20 0 0.345 0.340 0.345 0.340 0.345 85,000 28,950 0.3406 16.64 16.40 16.64 16.40 16.64 1,762 16.428 1.47%
2015-07-17 0 0.340 0.340 0.345 0.315 0.345 1,180,000 390,900 0.3313 16.40 16.40 16.64 15.19 16.64 24,463 15.979 3.03%
2015-07-16 0 0.330 0.310 0.330 0.310 0.330 80,000 25,200 0.3150 15.92 14.95 15.92 14.95 15.92 1,659 15.194 1.54%
2015-07-15 0 0.325 0.320 0.330 0.325 0.335 1,080,000 353,000 0.3269 15.68 15.44 15.92 15.68 16.16 22,390 15.766 0.00%
2015-07-14 0 0.325 0.305 0.345 0.320 0.325 1,040,000 333,500 0.3207 15.68 14.71 16.64 15.44 15.68 21,561 15.468 1.56%
2015-07-13 0 0.320 0.320 0.345 0.320 0.320 200,000 64,000 0.3200 15.44 15.44 16.64 15.44 15.44 4,146 15.435 -4.48%
2015-07-10 0 0.335 0.310 0.335 0.310 0.350 1,020,000 339,300 0.3326 16.16 14.95 16.16 14.95 16.88 21,146 16.045 11.67%
2015-07-09 0 0.300 0.275 0.300 0.290 0.330 1,220,000 370,400 0.3036 14.47 13.26 14.47 13.99 15.92 25,293 14.645 0.00%
2015-07-08 0 0.300 0.260 0.300 0.250 0.300 1,920,000 508,800 0.2650 14.47 12.54 14.47 12.06 14.47 39,805 12.782 3.45%
2015-07-07 0 0.290 0.290 0.305 0.290 0.310 1,100,000 324,800 0.2953 13.99 13.99 14.71 13.99 14.95 22,805 14.243 -15.94%
2015-07-06 0 0.345 0.300 0.375 0.290 0.350 3,980,000 1,246,300 0.3131 16.64 14.47 18.09 13.99 16.88 82,512 15.104 -9.21%
2015-07-03 0 0.380 0.355 0.380 0.360 0.395 4,200,000 1,569,400 0.3737 18.33 17.12 18.33 17.36 19.05 87,073 18.024 -8.43%
2015-07-02 0 0.415 0.395 0.420 0.400 0.415 500,000 204,000 0.4080 20.02 19.05 20.26 19.29 20.02 10,366 19.680 0.00%
2015-06-30 0 0.415 0.410 0.415 0.365 0.415 1,320,000 529,000 0.4008 20.02 19.78 20.02 17.61 20.02 27,366 19.331 -2.35%
2015-06-29 0 0.425 0.420 0.430 0.410 0.430 660,000 275,800 0.4179 20.50 20.26 20.74 19.78 20.74 13,683 20.157 0.00%
2015-06-26 0 0.425 0.425 0.440 0.420 0.440 840,678 359,295 0.4274 20.50 20.50 21.22 20.26 21.22 17,429 20.615 -5.56%
2015-06-25 0 0.450 0.435 0.455 0.445 0.455 500,000 225,600 0.4512 21.71 20.98 21.95 21.46 21.95 10,366 21.764 -1.10%
2015-06-24 0 0.455 0.445 0.470 0.445 0.455 740,000 332,800 0.4497 21.95 21.46 22.67 21.46 21.95 15,341 21.693 2.25%
2015-06-23 0 0.445 0.440 0.445 0.435 0.450 1,220,000 539,400 0.4421 21.46 21.22 21.46 20.98 21.71 25,293 21.326 -1.11%
2015-06-22 0 0.450 0.440 0.450 0.450 0.450 500,000 225,000 0.4500 21.71 21.22 21.71 21.71 21.71 10,366 21.706 0.00%
2015-06-19 0 0.450 0.440 0.450 0.440 0.455 1,140,000 508,400 0.4460 21.71 21.22 21.71 21.22 21.95 23,634 21.511 -1.10%
2015-06-18 0 0.455 0.455 0.460 0.455 0.475 800,000 369,100 0.4614 21.95 21.95 22.19 21.95 22.91 16,585 22.255 -1.09%
2015-06-17 0 0.460 0.455 0.460 0.415 0.465 4,700,000 2,144,400 0.4563 22.19 21.95 22.19 20.02 22.43 97,439 22.008 8.24%
2015-06-16 0 0.425 0.420 0.430 0.425 0.430 180,000 76,900 0.4272 20.50 20.26 20.74 20.50 20.74 3,732 20.607 -1.16%
2015-06-15 0 0.430 0.430 0.445 0.430 0.450 3,280,000 1,443,200 0.4400 20.74 20.74 21.46 20.74 21.71 68,000 21.224 -4.44%
2015-06-12 0 0.450 0.450 0.455 0.445 0.465 880,000 396,600 0.4507 21.71 21.71 21.95 21.46 22.43 18,244 21.739 0.00%
2015-06-11 0 0.450 0.445 0.450 0.445 0.465 2,820,000 1,276,600 0.4527 21.71 21.46 21.71 21.46 22.43 58,463 21.836 0.00%
2015-06-10 0 0.450 0.450 0.455 0.445 0.475 4,520,000 2,062,200 0.4562 21.71 21.71 21.95 21.46 22.91 93,707 22.007 -5.26%
2015-06-09 0 0.475 0.470 0.480 0.430 0.490 22,300,000 10,228,100 0.4587 22.91 22.67 23.15 20.74 23.64 462,317 22.124 7.95%
2015-06-08 0 0.440 0.435 0.440 0.405 0.440 7,680,000 3,318,900 0.4321 21.22 20.98 21.22 19.54 21.22 159,220 20.845 3.53%
2015-06-05 0 0.425 0.420 0.430 0.390 0.440 20,180,000 8,419,600 0.4172 20.50 20.26 20.74 18.81 21.22 418,366 20.125 -1.16%
2015-06-04 0 0.430 0.425 0.430 0.370 0.430 35,480,000 14,483,900 0.4082 20.74 20.50 20.74 17.85 20.74 735,561 19.691 16.22%
2015-06-03 0 0.370 0.365 0.370 0.365 0.375 1,310,000 482,700 0.3685 17.85 17.61 17.85 17.61 18.09 27,159 17.773 0.00%
2015-06-02 0 0.370 0.365 0.370 0.365 0.385 2,301,950 858,202 0.3728 17.85 17.61 17.85 17.61 18.57 47,723 17.983 -1.33%
2015-06-01 0 0.375 0.370 0.375 0.365 0.380 2,027,800 758,408 0.3740 18.09 17.85 18.09 17.61 18.33 42,040 18.040 -2.60%
2015-05-29 0 0.385 0.375 0.385 0.345 0.390 10,060,000 3,773,500 0.3751 18.57 18.09 18.57 16.64 18.81 208,561 18.093 11.59%
2015-05-28 0 0.345 0.340 0.345 0.340 0.350 2,320,000 795,800 0.3430 16.64 16.40 16.64 16.40 16.88 48,098 16.546 0.00%
2015-05-27 0 0.345 0.340 0.345 0.330 0.345 3,935,000 1,324,800 0.3367 16.64 16.40 16.64 15.92 16.64 81,579 16.239 -1.43%
2015-05-26 0 0.350 0.340 0.350 0.340 0.350 2,550,365 883,527 0.3464 16.88 16.40 16.88 16.40 16.88 52,873 16.710 0.00%
2015-05-22 0 0.350 0.340 0.350 0.340 0.360 2,480,000 857,900 0.3459 16.88 16.40 16.88 16.40 17.36 51,415 16.686 -1.41%
2015-05-21 0 0.355 0.345 0.365 0.340 0.355 1,740,000 605,700 0.3481 17.12 16.64 17.61 16.40 17.12 36,073 16.791 0.00%
2015-05-20 0 0.355 0.350 0.360 0.330 0.370 8,380,000 2,946,600 0.3516 17.12 16.88 17.36 15.92 17.85 173,732 16.961 7.58%
2015-05-19 0 0.330 0.325 0.330 0.325 0.335 2,280,156 750,548 0.3292 15.92 15.68 15.92 15.68 16.16 47,272 15.877 -2.94%
2015-05-18 0 0.340 0.335 0.340 0.325 0.345 2,180,000 723,600 0.3319 16.40 16.16 16.40 15.68 16.64 45,195 16.011 -1.45%
2015-05-15 0 0.345 0.335 0.345 0.330 0.345 1,020,000 346,000 0.3392 16.64 16.16 16.64 15.92 16.64 21,146 16.362 2.99%
2015-05-14 0 0.335 0.325 0.335 0.320 0.340 2,060,000 683,600 0.3318 16.16 15.68 16.16 15.44 16.40 42,707 16.007 0.00%
2015-05-13 0 0.335 0.325 0.335 0.315 0.340 5,140,000 1,679,500 0.3268 16.16 15.68 16.16 15.19 16.40 106,561 15.761 -5.63%
2015-05-12 0 0.355 0.345 0.355 0.350 0.375 2,604,000 937,920 0.3602 17.12 16.64 17.12 16.88 18.09 53,985 17.374 -6.58%
2015-05-11 0 0.380 0.370 0.380 0.370 0.395 2,080,000 791,400 0.3805 18.33 17.85 18.33 17.85 19.05 43,122 18.353 -3.80%
2015-05-08 0 0.395 0.385 0.395 0.370 0.410 5,300,000 2,042,300 0.3853 19.05 18.57 19.05 17.85 19.78 109,878 18.587 1.28%
2015-05-07 0 0.390 0.375 0.390 0.370 0.450 8,440,000 3,544,400 0.4200 18.81 18.09 18.81 17.85 21.71 174,976 20.257 -3.70%
2015-05-06 0 0.405 0.400 0.410 0.380 0.415 7,440,000 2,971,200 0.3994 19.54 19.29 19.78 18.33 20.02 154,244 19.263 6.58%
2015-05-05 0 0.380 0.370 0.380 0.370 0.400 9,600,000 3,674,600 0.3828 18.33 17.85 18.33 17.85 19.29 199,024 18.463 0.00%
2015-05-04 0 0.380 0.370 0.380 0.355 0.380 4,865,000 1,776,800 0.3652 18.33 17.85 18.33 17.12 18.33 100,860 17.617 2.70%
2015-04-30 0 0.370 0.355 0.370 0.340 0.370 2,900,000 1,023,900 0.3531 17.85 17.12 17.85 16.40 17.85 60,122 17.030 2.78%
2015-04-29 0 0.360 0.345 0.360 0.340 0.375 2,960,000 1,047,600 0.3539 17.36 16.64 17.36 16.40 18.09 61,366 17.071 1.41%
2015-04-28 0 0.355 0.345 0.360 0.350 0.390 4,820,000 1,776,100 0.3685 17.12 16.64 17.36 16.88 18.81 99,927 17.774 -4.05%
2015-04-27 0 0.370 0.365 0.370 0.330 0.370 7,400,000 2,624,900 0.3547 17.85 17.61 17.85 15.92 17.85 153,415 17.110 12.12%
2015-04-24 0 0.330 0.325 0.335 0.320 0.335 2,880,000 949,600 0.3297 15.92 15.68 16.16 15.44 16.16 59,707 15.904 -1.49%
2015-04-23 0 0.335 0.330 0.345 0.310 0.340 8,117,500 2,639,787 0.3252 16.16 15.92 16.64 14.95 16.40 168,290 15.686 4.69%
2015-04-22 0 0.320 0.310 0.320 0.310 0.325 420,000 134,900 0.3212 15.44 14.95 15.44 14.95 15.68 8,707 15.493 0.00%
2015-04-21 0 0.320 0.310 0.320 0.310 0.320 1,521,053 481,615 0.3166 15.44 14.95 15.44 14.95 15.44 31,534 15.273 1.59%
2015-04-20 0 0.315 0.310 0.315 0.315 0.335 2,160,000 696,700 0.3225 15.19 14.95 15.19 15.19 16.16 44,780 15.558 -1.56%
2015-04-17 0 0.320 0.315 0.320 0.305 0.330 5,880,000 1,842,900 0.3134 15.44 15.19 15.44 14.71 15.92 121,902 15.118 -3.03%
2015-04-16 0 0.330 0.315 0.330 0.310 0.335 2,180,000 701,800 0.3219 15.92 15.19 15.92 14.95 16.16 45,195 15.528 0.00%
2015-04-15 0 0.330 0.325 0.335 0.325 0.340 680,000 226,700 0.3334 15.92 15.68 16.16 15.68 16.40 14,098 16.081 -1.49%
2015-04-14 0 0.335 0.325 0.335 0.325 0.340 1,780,000 593,500 0.3334 16.16 15.68 16.16 15.68 16.40 36,902 16.083 0.00%
2015-04-13 0 0.335 0.325 0.335 0.315 0.340 3,760,000 1,226,200 0.3261 16.16 15.68 16.16 15.19 16.40 77,951 15.730 3.08%
2015-04-10 0 0.325 0.315 0.325 0.315 0.340 1,441,365 465,309 0.3228 15.68 15.19 15.68 15.19 16.40 29,882 15.572 -1.52%
2015-04-09 0 0.330 0.325 0.330 0.315 0.345 3,395,000 1,120,700 0.3301 15.92 15.68 15.92 15.19 16.64 70,384 15.923 1.54%
2015-04-08 0 0.325 0.320 0.325 0.315 0.345 2,100,390 686,218 0.3267 15.68 15.44 15.68 15.19 16.64 43,545 15.759 -1.52%
2015-04-02 0 0.330 0.330 0.340 0.320 0.340 880,000 294,000 0.3341 15.92 15.92 16.40 15.44 16.40 18,244 16.115 0.00%
2015-04-01 0 0.330 0.320 0.330 0.325 0.345 1,260,000 418,400 0.3321 15.92 15.44 15.92 15.68 16.64 26,122 16.017 -2.94%
2015-03-31 0 0.340 0.330 0.340 0.330 0.350 4,640,195 1,570,160 0.3384 16.40 15.92 16.40 15.92 16.88 96,199 16.322 0.00%
2015-03-30 0 0.340 0.330 0.345 0.285 0.415 6,642,500 2,170,175 0.3267 16.40 15.92 16.64 13.75 20.02 137,710 15.759 19.30%
2015-03-27 0 0.285 0.275 0.290 0.270 0.285 2,160,000 599,700 0.2776 13.75 13.26 13.99 13.02 13.75 44,780 13.392 1.79%
2015-03-26 0 0.280 0.270 0.280 0.275 0.285 740,000 206,800 0.2795 13.51 13.02 13.51 13.26 13.75 15,341 13.480 0.00%
2015-03-25 0 0.280 0.270 0.280 0.270 0.280 260,000 71,000 0.2731 13.51 13.02 13.51 13.02 13.51 5,390 13.172 3.70%
2015-03-24 0 0.270 0.270 0.275 0.270 0.280 300,000 83,400 0.2780 13.02 13.02 13.26 13.02 13.51 6,220 13.409 -3.57%
2015-03-23 0 0.280 0.275 0.280 0.270 0.280 180,000 48,800 0.2711 13.51 13.26 13.51 13.02 13.51 3,732 13.077 0.00%
2015-03-20 0 0.280 0.270 0.280 0.280 0.285 400,500 113,225 0.2827 13.51 13.02 13.51 13.51 13.75 8,303 13.637 1.82%
2015-03-19 0 0.275 0.275 0.280 0.270 0.280 100,000 27,400 0.2740 13.26 13.26 13.51 13.02 13.51 2,073 13.216 -1.79%
2015-03-18 0 0.280 0.270 0.280 0.270 0.285 1,320,000 363,500 0.2754 13.51 13.02 13.51 13.02 13.75 27,366 13.283 1.82%
2015-03-17 0 0.275 0.270 0.280 0.270 0.285 660,390 183,197 0.2774 13.26 13.02 13.51 13.02 13.75 13,691 13.381 0.00%
2015-03-16 0 0.275 0.270 0.275 0.270 0.275 140,000 38,400 0.2743 13.26 13.02 13.26 13.02 13.26 2,902 13.230 0.00%
2015-03-13 0 0.275 0.270 0.275 0.285 0.285 160,000 45,600 0.2850 13.26 13.02 13.26 13.75 13.75 3,317 13.747 -3.51%
2015-03-12 0 0.285 0.275 0.285 0.280 0.285 600,000 169,000 0.2817 13.75 13.26 13.75 13.51 13.75 12,439 13.586 5.56%
2015-03-11 0 0.270 0.270 0.275 0.270 0.275 1,000,000 271,900 0.2719 13.02 13.02 13.26 13.02 13.26 20,732 13.115 -1.82%
2015-03-10 0 0.275 0.275 0.280 0.275 0.285 460,000 130,300 0.2833 13.26 13.26 13.51 13.26 13.75 9,537 13.663 -1.79%
2015-03-09 0 0.280 0.275 0.280 0.280 0.285 560,000 157,100 0.2805 13.51 13.26 13.51 13.51 13.75 11,610 13.532 3.70%
2015-03-06 0 0.270 0.265 0.285 0.270 0.285 860,000 237,400 0.2760 13.02 12.78 13.75 13.02 13.75 17,829 13.315 1.89%
2015-03-05 0 0.265 0.255 0.270 0.255 0.270 1,140,000 297,800 0.2612 12.78 12.30 13.02 12.30 13.02 23,634 12.600 1.92%
2015-03-04 0 0.260 0.255 0.260 0.260 0.265 680,000 178,500 0.2625 12.54 12.30 12.54 12.54 12.78 14,098 12.662 -3.70%
2015-03-03 0 0.270 0.265 0.270 0.265 0.270 460,000 123,900 0.2693 13.02 12.78 13.02 12.78 13.02 9,537 12.992 -3.57%
2015-03-02 0 0.280 0.270 0.280 0.270 0.290 880,000 241,700 0.2747 13.51 13.02 13.51 13.02 13.99 18,244 13.248 -3.45%
2015-02-27 0 0.290 0.275 0.290 0.280 0.290 361,482 102,977 0.2849 13.99 13.26 13.99 13.51 13.99 7,494 13.741 3.57%
2015-02-26 0 0.280 0.265 0.280 0.270 0.290 573,400 162,650 0.2837 13.51 12.78 13.51 13.02 13.99 11,888 13.682 1.82%
2015-02-25 0 0.275 0.275 0.280 0.265 0.280 1,080,000 292,700 0.2710 13.26 13.26 13.51 12.78 13.51 22,390 13.073 -3.51%
2015-02-24 0 0.285 0.280 0.295 - - 100,000 28,000 0.2800 13.75 13.51 14.23 - - 2,073 13.506 0.00%
2015-02-23 0 0.285 0.280 0.295 0.285 0.285 120,000 34,200 0.2850 13.75 13.51 14.23 13.75 13.75 2,488 13.747 -3.39%
2015-02-18 0 0.295 0.280 0.295 0.300 0.300 180,000 54,000 0.3000 14.23 13.51 14.23 14.47 14.47 3,732 14.471 0.00%
2015-02-17 0 0.295 0.285 0.295 0.290 0.295 100,000 29,100 0.2910 14.23 13.75 14.23 13.99 14.23 2,073 14.036 1.72%
2015-02-16 0 0.290 0.285 0.300 - - 0 0 - 13.99 13.75 14.47 - - 0 - 0.00%
2015-02-13 0 0.290 0.285 0.295 0.290 0.290 340,000 98,600 0.2900 13.99 13.75 14.23 13.99 13.99 7,049 13.988 3.57%
2015-02-12 0 0.280 0.280 0.290 0.280 0.280 120,000 33,600 0.2800 13.51 13.51 13.99 13.51 13.51 2,488 13.506 0.00%
2015-02-11 0 0.280 0.280 0.300 0.280 0.305 880,000 253,200 0.2877 13.51 13.51 14.47 13.51 14.71 18,244 13.879 -3.45%
2015-02-10 0 0.290 0.285 0.290 0.280 0.290 420,000 118,300 0.2817 13.99 13.75 13.99 13.51 13.99 8,707 13.586 0.00%
2015-02-09 0 0.290 0.285 0.295 0.290 0.305 1,160,000 341,200 0.2941 13.99 13.75 14.23 13.99 14.71 24,049 14.188 0.00%
2015-02-06 0 0.290 0.290 0.300 0.290 0.310 860,000 256,200 0.2979 13.99 13.99 14.47 13.99 14.95 17,829 14.370 0.00%
2015-02-05 0 0.290 0.290 0.295 0.290 0.310 600,000 181,500 0.3025 13.99 13.99 14.23 13.99 14.95 12,439 14.591 -3.33%
2015-02-04 0 0.300 0.295 0.300 0.290 0.320 2,580,000 777,800 0.3015 14.47 14.23 14.47 13.99 15.44 53,488 14.542 -3.23%
2015-02-03 0 0.310 0.305 0.310 0.300 0.325 1,760,000 533,400 0.3031 14.95 14.71 14.95 14.47 15.68 36,488 14.619 -1.59%
2015-02-02 0 0.315 0.310 0.315 0.305 0.325 1,260,000 395,500 0.3139 15.19 14.95 15.19 14.71 15.68 26,122 15.141 -1.56%
2015-01-30 0 0.320 0.305 0.320 0.310 0.325 1,140,000 357,400 0.3135 15.44 14.71 15.44 14.95 15.68 23,634 15.122 -1.54%
2015-01-29 0 0.325 0.315 0.325 0.310 0.325 1,840,000 582,200 0.3164 15.68 15.19 15.68 14.95 15.68 38,146 15.262 1.56%
2015-01-28 0 0.320 0.315 0.320 0.320 0.330 840,000 272,900 0.3249 15.44 15.19 15.44 15.44 15.92 17,415 15.671 0.00%
2015-01-27 0 0.320 0.315 0.320 0.315 0.325 3,540,000 1,120,000 0.3164 15.44 15.19 15.44 15.19 15.68 73,390 15.261 0.00%
2015-01-26 0 0.320 0.310 0.320 0.305 0.330 1,940,000 611,400 0.3152 15.44 14.95 15.44 14.71 15.92 40,220 15.202 0.00%
2015-01-23 0 0.320 0.315 0.320 0.315 0.330 4,701,170 1,505,951 0.3203 15.44 15.19 15.44 15.19 15.92 97,463 15.451 -3.03%
2015-01-22 0 0.330 0.315 0.330 0.315 0.350 1,200,000 387,300 0.3228 15.92 15.19 15.92 15.19 16.88 24,878 15.568 -2.94%
2015-01-21 0 0.340 0.330 0.340 0.340 0.355 560,000 193,700 0.3459 16.40 15.92 16.40 16.40 17.12 11,610 16.684 -1.45%
2015-01-20 0 0.345 0.320 0.345 0.320 0.345 2,120,000 705,200 0.3326 16.64 15.44 16.64 15.44 16.64 43,951 16.045 -1.43%
2015-01-19 0 0.350 0.340 0.350 0.340 0.355 340,000 117,800 0.3465 16.88 16.40 16.88 16.40 17.12 7,049 16.712 -5.41%
2015-01-16 0 0.370 0.345 0.370 0.360 0.375 1,080,000 398,000 0.3685 17.85 16.64 17.85 17.36 18.09 22,390 17.776 4.23%
2015-01-15 0 0.355 0.335 0.365 0.330 0.370 860,000 298,100 0.3466 17.12 16.16 17.61 15.92 17.85 17,829 16.720 4.41%
2015-01-14 0 0.340 0.335 0.355 0.340 0.370 680,000 236,500 0.3478 16.40 16.16 17.12 16.40 17.85 14,098 16.776 -2.86%
2015-01-13 0 0.350 0.345 0.350 0.345 0.360 900,000 314,900 0.3499 16.88 16.64 16.88 16.64 17.36 18,659 16.877 -5.41%
2015-01-12 0 0.370 0.355 0.375 0.360 0.380 680,078 251,927 0.3704 17.85 17.12 18.09 17.36 18.33 14,099 17.868 0.00%
2015-01-09 0 0.370 0.355 0.370 0.360 0.375 1,260,000 461,800 0.3665 17.85 17.12 17.85 17.36 18.09 26,122 17.679 -2.63%
2015-01-08 0 0.380 0.370 0.385 0.370 0.390 552,000 209,300 0.3792 18.33 17.85 18.57 17.85 18.81 11,444 18.289 0.00%
2015-01-07 0 0.380 0.370 0.385 0.370 0.380 340,000 126,400 0.3718 18.33 17.85 18.57 17.85 18.33 7,049 17.932 -1.30%
2015-01-06 0 0.385 0.375 0.385 0.380 0.395 1,260,000 485,300 0.3852 18.57 18.09 18.57 18.33 19.05 26,122 18.578 2.67%
2015-01-05 0 0.375 0.370 0.375 0.380 0.380 100,000 38,000 0.3800 18.09 17.85 18.09 18.33 18.33 2,073 18.329 0.00%
2015-01-02 0 0.375 0.365 0.375 0.365 0.380 360,000 134,900 0.3747 18.09 17.61 18.09 17.61 18.33 7,463 18.075 -1.32%
2014-12-31 0 0.380 0.370 0.380 0.365 0.380 506,600 189,343 0.3738 18.33 17.85 18.33 17.61 18.33 10,503 18.028 0.00%
2014-12-30 0 0.380 0.370 0.380 0.365 0.380 660,000 245,300 0.3717 18.33 17.85 18.33 17.61 18.33 13,683 17.927 0.00%
2014-12-29 0 0.380 0.370 0.380 0.370 0.380 320,000 120,200 0.3756 18.33 17.85 18.33 17.85 18.33 6,634 18.118 -1.30%
2014-12-24 0 0.385 0.370 0.385 - - 0 0 - 18.57 17.85 18.57 - - 0 - 0.00%
2014-12-23 0 0.385 0.370 0.385 0.370 0.385 220,000 83,300 0.3786 18.57 17.85 18.57 17.85 18.57 4,561 18.264 1.32%
2014-12-22 0 0.380 0.370 0.385 0.380 0.390 140,000 54,200 0.3871 18.33 17.85 18.57 18.33 18.81 2,902 18.674 -1.30%
2014-12-19 0 0.385 0.375 0.385 0.370 0.390 980,000 369,900 0.3774 18.57 18.09 18.57 17.85 18.81 20,317 18.206 1.32%
2014-12-18 0 0.380 0.370 0.380 0.375 0.395 660,000 251,600 0.3812 18.33 17.85 18.33 18.09 19.05 13,683 18.388 -2.56%
2014-12-17 0 0.390 0.380 0.390 0.375 0.400 500,000 192,000 0.3840 18.81 18.33 18.81 18.09 19.29 10,366 18.522 -2.50%
2014-12-16 0 0.400 0.385 0.400 0.385 0.400 480,000 188,200 0.3921 19.29 18.57 19.29 18.57 19.29 9,951 18.912 0.00%
2014-12-15 0 0.400 0.380 0.400 0.380 0.400 780,000 304,700 0.3906 19.29 18.33 19.29 18.33 19.29 16,171 18.843 0.00%
2014-12-12 0 0.400 0.390 0.400 0.385 0.400 1,360,000 534,700 0.3932 19.29 18.81 19.29 18.57 19.29 28,195 18.964 1.27%
2014-12-11 0 0.395 0.380 0.395 0.380 0.410 2,060,000 805,600 0.3911 19.05 18.33 19.05 18.33 19.78 42,707 18.863 2.60%
2014-12-10 0 0.385 0.380 0.385 0.365 0.385 1,640,000 612,000 0.3732 18.57 18.33 18.57 17.61 18.57 34,000 18.000 4.05%
2014-12-09 0 0.370 0.360 0.370 0.350 0.415 4,700,000 1,758,600 0.3742 17.85 17.36 17.85 16.88 20.02 97,439 18.048 -9.76%
2014-12-08 0 0.410 0.390 0.410 0.390 0.440 3,700,000 1,505,300 0.4068 19.78 18.81 19.78 18.81 21.22 76,707 19.624 -7.87%
2014-12-05 0 0.445 0.410 0.445 0.350 0.450 12,160,000 4,929,000 0.4053 21.46 19.78 21.46 16.88 21.71 252,098 19.552 28.99%
2014-12-04 0 0.345 0.335 0.345 0.335 0.350 820,000 282,600 0.3446 16.64 16.16 16.64 16.16 16.88 17,000 16.624 0.00%
2014-12-03 0 0.345 0.330 0.345 0.335 0.360 1,240,000 429,700 0.3465 16.64 15.92 16.64 16.16 17.36 25,707 16.715 -2.82%
2014-12-02 0 0.355 0.345 0.355 0.345 0.355 1,000,000 348,600 0.3486 17.12 16.64 17.12 16.64 17.12 20,732 16.815 -1.39%
2014-12-01 0 0.360 0.345 0.360 0.350 0.370 1,820,000 647,100 0.3555 17.36 16.64 17.36 16.88 17.85 37,732 17.150 -2.70%
2014-11-28 0 0.370 0.355 0.370 0.355 0.370 1,180,000 426,900 0.3618 17.85 17.12 17.85 17.12 17.85 24,463 17.451 0.00%
2014-11-27 0 0.370 0.365 0.380 0.365 0.385 500,000 189,000 0.3780 17.85 17.61 18.33 17.61 18.57 10,366 18.233 -3.90%
2014-11-26 0 0.385 0.375 0.385 0.375 0.405 5,543,467 2,160,298 0.3897 18.57 18.09 18.57 18.09 19.54 114,926 18.797 4.05%
2014-11-25 0 0.370 0.370 0.380 0.355 0.430 9,060,000 3,374,300 0.3724 17.85 17.85 18.33 17.12 20.74 187,829 17.965 -14.94%
2014-11-24 0 0.435 0.420 0.435 0.415 0.440 820,000 346,300 0.4223 20.98 20.26 20.98 20.02 21.22 17,000 20.371 -1.14%
2014-11-21 0 0.440 0.415 0.440 0.415 0.445 740,000 315,500 0.4264 21.22 20.02 21.22 20.02 21.46 15,341 20.565 0.00%
2014-11-20 0 0.440 0.410 0.445 0.410 0.445 360,000 154,400 0.4289 21.22 19.78 21.46 19.78 21.46 7,463 20.688 0.00%
2014-11-19 0 0.440 0.415 0.445 - - 0 0 - 21.22 20.02 21.46 - - 0 - 0.00%
2014-11-18 0 0.440 0.425 0.440 0.415 0.455 1,360,000 586,500 0.4313 21.22 20.50 21.22 20.02 21.95 28,195 20.801 -1.12%
2014-11-17 0 0.445 0.430 0.445 0.435 0.460 880,000 390,100 0.4433 21.46 20.74 21.46 20.98 22.19 18,244 21.382 -4.30%
2014-11-14 0 0.465 0.445 0.465 0.450 0.470 440,000 202,100 0.4593 22.43 21.46 22.43 21.71 22.67 9,122 22.155 3.33%
2014-11-13 0 0.450 0.445 0.450 0.445 0.475 520,000 237,300 0.4563 21.71 21.46 21.71 21.46 22.91 10,780 22.012 -3.23%
2014-11-12 0 0.465 0.450 0.465 0.470 0.470 320,000 150,400 0.4700 22.43 21.71 22.43 22.67 22.67 6,634 22.671 0.00%
2014-11-11 0 0.465 0.445 0.465 0.450 0.480 1,626,933 750,950 0.4616 22.43 21.46 22.43 21.71 23.15 33,729 22.264 -2.11%
2014-11-10 0 0.475 0.460 0.475 0.465 0.485 1,220,000 577,200 0.4731 22.91 22.19 22.91 22.43 23.39 25,293 22.821 -1.04%
2014-11-07 0 0.480 0.465 0.480 0.465 0.490 4,300,000 2,033,600 0.4729 23.15 22.43 23.15 22.43 23.64 89,146 22.812 -1.03%
2014-11-06 0 0.485 0.470 0.485 0.470 0.485 620,000 295,600 0.4768 23.39 22.67 23.39 22.67 23.39 12,854 22.997 0.00%
2014-11-05 0 0.485 0.465 0.485 0.470 0.485 620,000 294,900 0.4756 23.39 22.43 23.39 22.67 23.39 12,854 22.943 3.19%
2014-11-04 0 0.470 0.460 0.470 0.460 0.470 940,000 435,100 0.4629 22.67 22.19 22.67 22.19 22.67 19,488 22.327 2.17%
2014-11-03 0 0.460 0.445 0.460 0.460 0.460 260,000 119,600 0.4600 22.19 21.46 22.19 22.19 22.19 5,390 22.188 0.00%
2014-10-31 0 0.460 0.450 0.460 0.455 0.460 460,000 210,300 0.4572 22.19 21.71 22.19 21.95 22.19 9,537 22.052 1.10%
2014-10-30 0 0.455 0.445 0.455 0.455 0.455 160,000 72,800 0.4550 21.95 21.46 21.95 21.95 21.95 3,317 21.947 1.11%
2014-10-29 0 0.450 0.440 0.450 0.445 0.450 160,000 71,400 0.4463 21.71 21.22 21.71 21.46 21.71 3,317 21.525 0.00%
2014-10-28 0 0.450 0.435 0.450 0.440 0.455 220,000 98,500 0.4477 21.71 20.98 21.71 21.22 21.95 4,561 21.596 -1.10%
2014-10-27 0 0.455 0.440 0.455 0.455 0.455 120,000 54,600 0.4550 21.95 21.22 21.95 21.95 21.95 2,488 21.947 1.11%
2014-10-24 0 0.450 0.445 0.450 0.445 0.460 480,000 216,600 0.4513 21.71 21.46 21.71 21.46 22.19 9,951 21.766 0.00%
2014-10-23 0 0.450 0.435 0.450 0.440 0.455 1,540,000 687,800 0.4466 21.71 20.98 21.71 21.22 21.95 31,927 21.543 -2.17%
2014-10-22 0 0.460 0.455 0.460 0.450 0.470 400,000 182,900 0.4573 22.19 21.95 22.19 21.71 22.67 8,293 22.056 -3.16%
2014-10-21 0 0.475 0.460 0.475 - - 0 0 - 22.91 22.19 22.91 - - 0 - 0.00%
2014-10-20 0 0.475 0.460 0.475 - - 0 0 - 22.91 22.19 22.91 - - 0 - 0.00%
2014-10-17 0 0.475 0.465 0.475 - - 0 0 - 22.91 22.43 22.91 - - 0 - 0.00%
2014-10-16 0 0.475 0.465 0.475 0.475 0.475 120,000 57,000 0.4750 22.91 22.43 22.91 22.91 22.91 2,488 22.912 0.00%
2014-10-15 0 0.475 0.470 0.475 0.475 0.490 360,000 173,600 0.4822 22.91 22.67 22.91 22.91 23.64 7,463 23.260 -3.06%
2014-10-14 0 0.490 0.475 0.490 0.490 0.490 200,000 98,000 0.4900 23.64 22.91 23.64 23.64 23.64 4,146 23.635 0.00%
2014-10-13 0 0.490 0.480 0.490 0.475 0.490 360,000 174,200 0.4839 23.64 23.15 23.64 22.91 23.64 7,463 23.341 -1.01%
2014-10-10 0 0.495 0.485 0.495 0.475 0.495 820,000 398,000 0.4854 23.88 23.39 23.88 22.91 23.88 17,000 23.412 1.02%
2014-10-09 0 0.490 0.480 0.490 0.475 0.490 2,040,000 978,900 0.4799 23.64 23.15 23.64 22.91 23.64 42,293 23.146 1.03%
2014-10-08 0 0.485 0.480 0.485 0.480 0.500 800,000 391,800 0.4898 23.39 23.15 23.39 23.15 24.12 16,585 23.623 -4.90%
2014-10-07 0 0.510 0.495 0.510 0.460 0.520 4,880,000 2,423,200 0.4966 24.60 23.88 24.60 22.19 25.08 101,171 23.952 8.51%
2014-10-06 0 0.470 0.455 0.470 0.460 0.470 220,000 102,800 0.4673 22.67 21.95 22.67 22.19 22.67 4,561 22.539 0.00%
2014-10-03 0 0.470 0.455 0.470 0.440 0.470 1,440,000 662,800 0.4603 22.67 21.95 22.67 21.22 22.67 29,854 22.202 1.08%
2014-09-30 0 0.465 0.440 0.465 0.450 0.485 2,660,000 1,252,000 0.4707 22.43 21.22 22.43 21.71 23.39 55,146 22.703 -3.12%
2014-09-29 0 0.480 0.480 0.490 0.475 0.520 1,420,000 696,500 0.4905 23.15 23.15 23.64 22.91 25.08 29,439 23.659 -9.43%
2014-09-26 0 0.530 0.500 0.530 0.480 0.540 6,140,000 3,071,700 0.5003 25.56 24.12 25.56 23.15 26.05 127,293 24.131 0.00%
2014-09-25 0 0.530 0.520 0.530 0.510 0.540 2,120,000 1,107,800 0.5225 25.56 25.08 25.56 24.60 26.05 43,951 25.205 0.00%
2014-09-24 0 0.530 0.520 0.530 0.520 0.560 2,500,975 1,327,077 0.5306 25.56 25.08 25.56 25.08 27.01 51,849 25.595 -3.64%
2014-09-23 0 0.550 0.530 0.540 0.485 0.560 11,780,000 6,283,100 0.5334 26.53 25.56 26.05 23.39 27.01 244,220 25.727 12.24%
2014-09-22 0 0.490 0.485 0.490 0.445 0.510 9,420,000 4,521,800 0.4800 23.64 23.39 23.64 21.46 24.60 195,293 23.154 8.89%
2014-09-19 0 0.450 0.445 0.455 0.405 0.475 9,500,000 4,184,300 0.4405 21.71 21.46 21.95 19.54 22.91 196,951 21.245 12.50%
2014-09-18 0 0.400 0.390 0.400 0.385 0.400 2,887,500 1,132,275 0.3921 19.29 18.81 19.29 18.57 19.29 59,863 18.914 2.56%
2014-09-17 0 0.390 0.385 0.390 0.385 0.400 1,280,000 499,000 0.3898 18.81 18.57 18.81 18.57 19.29 26,537 18.804 0.00%
2014-09-16 0 0.390 0.380 0.390 0.380 0.395 1,700,000 653,200 0.3842 18.81 18.33 18.81 18.33 19.05 35,244 18.534 1.30%
2014-09-15 0 0.385 0.375 0.385 0.370 0.385 2,100,000 793,100 0.3777 18.57 18.09 18.57 17.85 18.57 43,537 18.217 1.32%
2014-09-12 0 0.380 0.370 0.380 0.365 0.385 1,199,823 450,926 0.3758 18.33 17.85 18.33 17.61 18.57 24,874 18.128 1.33%
2014-09-11 0 0.375 0.370 0.380 0.370 0.390 1,120,000 426,000 0.3804 18.09 17.85 18.33 17.85 18.81 23,220 18.347 -2.60%
2014-09-10 0 0.385 0.375 0.385 0.375 0.385 1,600,000 609,600 0.3810 18.57 18.09 18.57 18.09 18.57 33,171 18.378 0.00%
2014-09-08 0 0.385 0.365 0.385 0.365 0.385 1,560,000 580,600 0.3722 18.57 17.61 18.57 17.61 18.57 32,341 17.952 2.67%
2014-09-05 0 0.375 0.365 0.375 0.345 0.375 2,520,000 917,600 0.3641 18.09 17.61 18.09 16.64 18.09 52,244 17.564 2.74%
2014-09-04 0 0.365 0.355 0.365 0.340 0.390 2,900,000 1,053,600 0.3633 17.61 17.12 17.61 16.40 18.81 60,122 17.524 4.29%
2014-09-03 0 0.350 0.340 0.350 0.335 0.355 3,320,000 1,146,100 0.3452 16.88 16.40 16.88 16.16 17.12 68,829 16.651 2.94%
2014-09-02 0 0.340 0.335 0.345 0.315 0.345 3,360,000 1,099,500 0.3272 16.40 16.16 16.64 15.19 16.64 69,659 15.784 9.68%
2014-09-01 0 0.310 0.300 0.310 0.300 0.310 1,600,000 486,000 0.3038 14.95 14.47 14.95 14.47 14.95 33,171 14.651 -1.59%
2014-08-29 0 0.315 0.310 0.315 0.305 0.330 2,380,000 748,400 0.3145 15.19 14.95 15.19 14.71 15.92 49,341 15.168 -4.55%
2014-08-28 0 0.330 0.320 0.330 0.325 0.350 1,560,000 517,700 0.3319 15.92 15.44 15.92 15.68 16.88 32,341 16.007 -2.94%
2014-08-27 0 0.340 0.335 0.340 0.335 0.350 707,500 240,062 0.3393 16.40 16.16 16.40 16.16 16.88 14,668 16.367 -2.86%
2014-08-26 0 0.350 0.345 0.350 0.345 0.355 400,000 140,700 0.3518 16.88 16.64 16.88 16.64 17.12 8,293 16.967 0.00%
2014-08-25 0 0.350 0.340 0.350 0.345 0.360 440,000 155,200 0.3527 16.88 16.40 16.88 16.64 17.36 9,122 17.014 -1.41%
2014-08-22 0 0.355 0.345 0.355 0.355 0.365 760,000 272,600 0.3587 17.12 16.64 17.12 17.12 17.61 15,756 17.301 -2.74%
2014-08-21 0 0.365 0.345 0.365 0.340 0.370 1,401,500 495,610 0.3536 17.61 16.64 17.61 16.40 17.85 29,055 17.057 0.00%
2014-08-20 0 0.365 0.355 0.365 0.355 0.365 400,000 144,700 0.3618 17.61 17.12 17.61 17.12 17.61 8,293 17.449 -1.35%
2014-08-19 0 0.370 0.355 0.370 0.360 0.370 660,000 241,200 0.3655 17.85 17.12 17.85 17.36 17.85 13,683 17.628 0.00%
2014-08-18 0 0.370 0.355 0.370 0.360 0.370 380,000 139,900 0.3682 17.85 17.12 17.85 17.36 17.85 7,878 17.758 0.00%
2014-08-15 0 0.370 0.355 0.370 0.355 0.370 315,000 113,500 0.3603 17.85 17.12 17.85 17.12 17.85 6,530 17.380 0.00%
2014-08-14 0 0.370 0.355 0.370 - - 0 0 - 17.85 17.12 17.85 - - 0 - 0.00%
2014-08-13 0 0.370 0.360 0.370 0.350 0.380 3,620,000 1,304,000 0.3602 17.85 17.36 17.85 16.88 18.33 75,049 17.375 -1.33%
2014-08-12 0 0.375 0.365 0.375 0.370 0.380 480,000 179,300 0.3735 18.09 17.61 18.09 17.85 18.33 9,951 18.018 0.00%
2014-08-11 0 0.375 0.365 0.375 0.365 0.380 760,000 283,100 0.3725 18.09 17.61 18.09 17.61 18.33 15,756 17.968 -1.32%
2014-08-08 0 0.380 0.365 0.380 0.370 0.380 580,000 215,700 0.3719 18.33 17.61 18.33 17.85 18.33 12,024 17.939 0.00%
2014-08-07 0 0.380 0.375 0.380 0.380 0.390 547,500 211,700 0.3867 18.33 18.09 18.33 18.33 18.81 11,351 18.651 -1.30%
2014-08-06 0 0.385 0.375 0.385 0.380 0.395 1,900,000 729,600 0.3840 18.57 18.09 18.57 18.33 19.05 39,390 18.522 1.32%
2014-08-05 0 0.380 0.370 0.380 0.375 0.390 1,160,000 444,000 0.3828 18.33 17.85 18.33 18.09 18.81 24,049 18.462 1.33%
2014-08-04 0 0.375 0.365 0.380 0.370 0.390 3,780,000 1,428,400 0.3779 18.09 17.61 18.33 17.85 18.81 78,366 18.227 -5.06%
2014-08-01 0 0.395 0.390 0.395 0.390 0.400 320,000 126,800 0.3963 19.05 18.81 19.05 18.81 19.29 6,634 19.113 -1.25%
2014-07-31 0 0.400 0.390 0.400 0.390 0.405 460,000 182,300 0.3963 19.29 18.81 19.29 18.81 19.54 9,537 19.116 0.00%
2014-07-30 0 0.400 0.390 0.400 0.385 0.405 1,160,780 458,088 0.3946 19.29 18.81 19.29 18.57 19.54 24,065 19.035 -1.23%
2014-07-29 0 0.405 0.390 0.405 0.380 0.410 2,180,000 855,800 0.3926 19.54 18.81 19.54 18.33 19.78 45,195 18.936 5.19%
2014-07-28 0 0.385 0.380 0.390 0.380 0.415 2,120,000 826,900 0.3900 18.57 18.33 18.81 18.33 20.02 43,951 18.814 -4.94%
2014-07-25 0 0.405 0.395 0.405 0.390 0.405 360,000 144,100 0.4003 19.54 19.05 19.54 18.81 19.54 7,463 19.308 1.25%
2014-07-24 0 0.400 0.390 0.400 0.390 0.400 180,000 71,200 0.3956 19.29 18.81 19.29 18.81 19.29 3,732 19.080 2.56%
2014-07-23 0 0.390 0.385 0.400 0.390 0.410 980,000 385,400 0.3933 18.81 18.57 19.29 18.81 19.78 20,317 18.969 -2.50%
2014-07-22 0 0.400 0.390 0.400 0.390 0.410 600,000 236,000 0.3933 19.29 18.81 19.29 18.81 19.78 12,439 18.973 -2.44%
2014-07-21 0 0.410 0.390 0.410 0.405 0.420 160,000 66,400 0.4150 19.78 18.81 19.78 19.54 20.26 3,317 20.018 1.23%
2014-07-18 0 0.405 0.395 0.405 0.395 0.420 2,020,000 818,100 0.4050 19.54 19.05 19.54 19.05 20.26 41,878 19.535 -1.22%
2014-07-17 0 0.410 0.395 0.410 0.380 0.425 4,380,000 1,750,600 0.3997 19.78 19.05 19.78 18.33 20.50 90,805 19.279 -3.53%
2014-07-16 0 0.425 0.390 0.425 0.375 0.435 3,860,000 1,545,900 0.4005 20.50 18.81 20.50 18.09 20.98 80,024 19.318 3.66%
2014-07-15 0 0.410 0.370 0.410 0.380 0.430 1,529,633 624,919 0.4085 19.78 17.85 19.78 18.33 20.74 31,712 19.706 0.00%
2014-07-14 0 0.410 0.410 0.415 0.410 0.440 2,540,000 1,075,500 0.4234 19.78 19.78 20.02 19.78 21.22 52,659 20.424 -10.87%
2014-07-11 0 0.460 0.435 0.460 0.440 0.465 1,080,000 487,000 0.4509 22.19 20.98 22.19 21.22 22.43 22,390 21.751 1.10%
2014-07-10 0 0.455 0.440 0.455 0.435 0.470 1,220,000 553,700 0.4539 21.95 21.22 21.95 20.98 22.67 25,293 21.892 -1.09%
2014-07-09 0 0.460 0.435 0.460 0.425 0.465 2,760,000 1,213,600 0.4397 22.19 20.98 22.19 20.50 22.43 57,220 21.210 4.55%
2014-07-08 0 0.440 0.430 0.475 0.425 0.485 1,220,000 549,700 0.4506 21.22 20.74 22.91 20.50 23.39 25,293 21.734 -4.35%
2014-07-07 0 0.460 0.440 0.460 0.440 0.485 1,160,000 524,200 0.4519 22.19 21.22 22.19 21.22 23.39 24,049 21.797 -5.15%
2014-07-04 0 0.485 0.460 0.485 0.440 0.485 167,500 78,125 0.4664 23.39 22.19 23.39 21.22 23.39 3,473 22.498 3.19%
2014-07-03 0 0.470 0.455 0.470 0.460 0.490 160,000 76,600 0.4788 22.67 21.95 22.67 22.19 23.64 3,317 23.093 -3.09%
2014-07-02 0 0.485 0.470 0.490 0.470 0.490 560,000 265,300 0.4738 23.39 22.67 23.64 22.67 23.64 11,610 22.851 -3.00%
2014-06-30 0 0.500 0.480 0.500 0.510 0.510 280,000 142,800 0.5100 24.12 23.15 24.12 24.60 24.60 5,805 24.600 2.04%
2014-06-27 0 0.490 0.450 0.490 0.480 0.520 445,000 221,950 0.4988 23.64 21.71 23.64 23.15 25.08 9,226 24.058 -3.92%
2014-06-26 0 0.510 0.495 0.510 - - 0 0 - 24.60 23.88 24.60 - - 0 - 0.00%
2014-06-25 0 0.510 0.495 0.510 0.510 0.520 220,000 114,200 0.5191 24.60 23.88 24.60 24.60 25.08 4,561 25.039 2.00%
2014-06-24 0 0.500 0.495 0.500 0.495 0.520 1,200,000 605,300 0.5044 24.12 23.88 24.12 23.88 25.08 24,878 24.331 -1.96%
2014-06-23 0 0.510 0.500 0.510 0.510 0.520 480,000 245,800 0.5121 24.60 24.12 24.60 24.60 25.08 9,951 24.700 -3.77%
2014-06-20 0 0.530 0.510 0.530 0.500 0.540 1,380,000 707,200 0.5125 25.56 24.60 25.56 24.12 26.05 28,610 24.719 -1.85%
2014-06-19 0 0.540 0.510 0.540 0.520 0.540 860,000 454,400 0.5284 26.05 24.60 26.05 25.08 26.05 17,829 25.486 1.89%
2014-06-18 0 0.530 0.520 0.530 0.550 0.550 80,078 44,039 0.5500 25.56 25.08 25.56 26.53 26.53 1,660 26.527 -1.85%
2014-06-17 0 0.540 0.520 0.540 0.540 0.550 200,000 108,600 0.5430 26.05 25.08 26.05 26.05 26.53 4,146 26.192 0.00%
2014-06-16 0 0.540 0.520 0.540 0.540 0.560 400,000 219,600 0.5490 26.05 25.08 26.05 26.05 27.01 8,293 26.481 -1.82%
2014-06-13 0 0.550 0.540 0.550 0.540 0.560 400,000 220,600 0.5515 26.53 26.05 26.53 26.05 27.01 8,293 26.602 -1.79%
2014-06-12 0 0.560 0.540 0.560 0.540 0.560 500,000 277,000 0.5540 27.01 26.05 27.01 26.05 27.01 10,366 26.722 0.00%
2014-06-11 0 0.560 0.540 0.560 0.550 0.560 440,000 245,200 0.5573 27.01 26.05 27.01 26.53 27.01 9,122 26.880 0.00%
2014-06-10 0 0.560 0.540 0.560 0.540 0.570 900,000 506,000 0.5622 27.01 26.05 27.01 26.05 27.49 18,659 27.119 0.00%
2014-06-09 0 0.560 0.530 0.560 0.530 0.560 800,000 433,400 0.5418 27.01 25.56 27.01 25.56 27.01 16,585 26.131 1.82%
2014-06-06 0 0.550 0.530 0.550 0.540 0.560 2,300,000 1,257,400 0.5467 26.53 25.56 26.53 26.05 27.01 47,683 26.370 -1.79%
2014-06-05 0 0.560 0.540 0.560 0.550 0.560 420,000 233,200 0.5552 27.01 26.05 27.01 26.53 27.01 8,707 26.782 0.00%
2014-06-04 0 0.560 0.540 0.560 0.550 0.570 1,580,000 885,800 0.5606 27.01 26.05 27.01 26.53 27.49 32,756 27.042 0.00%
2014-06-03 0 0.560 0.550 0.560 0.550 0.580 2,440,000 1,361,200 0.5579 27.01 26.53 27.01 26.53 27.98 50,585 26.909 1.82%
2014-05-30 0 0.550 0.560 0.580 0.500 0.600 4,938,500 2,695,390 0.5458 26.53 27.01 27.98 24.12 28.94 102,384 26.326 -6.78%
2014-05-29 0 0.590 0.570 0.590 0.560 0.600 2,580,000 1,477,000 0.5725 28.46 27.49 28.46 27.01 28.94 53,488 27.614 1.72%
2014-05-28 0 0.580 0.560 0.580 0.570 0.590 660,000 381,400 0.5779 27.98 27.01 27.98 27.49 28.46 13,683 27.874 0.00%
2014-05-27 0 0.580 0.570 0.580 0.570 0.590 620,000 359,200 0.5794 27.98 27.49 27.98 27.49 28.46 12,854 27.945 -1.69%
2014-05-26 0 0.590 0.570 0.590 0.580 0.600 715,000 425,650 0.5953 28.46 27.49 28.46 27.98 28.94 14,823 28.715 0.00%
2014-05-23 0 0.590 0.570 0.590 0.580 0.600 1,180,000 693,200 0.5875 28.46 27.49 28.46 27.98 28.94 24,463 28.336 -1.67%
2014-05-22 0 0.600 0.590 0.600 0.590 0.600 580,000 346,800 0.5979 28.94 28.46 28.94 28.46 28.94 12,024 28.841 0.00%
2014-05-21 0 0.600 0.580 0.600 0.590 0.600 640,000 380,800 0.5950 28.94 27.98 28.94 28.46 28.94 13,268 28.700 0.00%
2014-05-20 0 0.600 0.570 0.600 0.580 0.600 1,480,000 869,800 0.5877 28.94 27.49 28.94 27.98 28.94 30,683 28.348 1.69%
2014-05-19 0 0.590 0.560 0.590 0.570 0.590 1,440,000 827,600 0.5747 28.46 27.01 28.46 27.49 28.46 29,854 27.722 0.00%
2014-05-16 0 0.590 0.580 0.590 0.570 0.590 940,000 544,600 0.5794 28.46 27.98 28.46 27.49 28.46 19,488 27.946 0.00%
2014-05-15 0 0.590 0.580 0.590 0.580 0.590 180,000 105,400 0.5856 28.46 27.98 28.46 27.98 28.46 3,732 28.244 -1.67%
2014-05-14 0 0.600 0.590 0.600 0.590 0.600 420,000 249,600 0.5943 28.94 28.46 28.94 28.46 28.94 8,707 28.666 0.00%
2014-05-13 0 0.600 0.590 0.600 0.590 0.610 460,000 275,000 0.5978 28.94 28.46 28.94 28.46 29.42 9,537 28.836 -1.64%
2014-05-12 0 0.610 0.590 0.610 0.600 0.620 1,840,000 1,117,800 0.6075 29.42 28.46 29.42 28.94 29.91 38,146 29.303 0.00%
2014-05-09 0 0.610 0.600 0.610 0.600 0.610 459,500 276,715 0.6022 29.42 28.94 29.42 28.94 29.42 9,526 29.048 -1.61%
2014-05-08 0 0.620 0.600 0.620 0.610 0.620 1,340,000 817,800 0.6103 29.91 28.94 29.91 29.42 29.91 27,780 29.438 5.08%
2014-05-07 0 0.590 0.590 0.600 0.590 0.620 1,400,000 848,800 0.6063 28.46 28.46 28.94 28.46 29.91 29,024 29.244 -3.28%
2014-05-05 0 0.610 0.600 0.610 0.600 0.620 2,861,500 1,737,870 0.6073 29.42 28.94 29.42 28.94 29.91 59,324 29.295 0.00%
2014-05-02 0 0.610 0.610 0.620 0.600 0.610 520,000 317,000 0.6096 29.42 29.42 29.91 28.94 29.42 10,780 29.405 0.00%
2014-04-30 0 0.610 0.610 0.620 0.610 0.620 500,000 305,600 0.6112 29.42 29.42 29.91 29.42 29.91 10,366 29.481 -1.61%
2014-04-29 0 0.620 0.610 0.620 0.610 0.620 4,700,000 2,876,000 0.6119 29.91 29.42 29.91 29.42 29.91 97,439 29.516 0.00%
2014-04-28 0 0.620 0.610 0.620 0.620 0.620 900,000 558,000 0.6200 29.91 29.42 29.91 29.91 29.91 18,659 29.906 0.00%
2014-04-25 0 0.620 0.610 0.620 0.610 0.620 900,000 555,600 0.6173 29.91 29.42 29.91 29.42 29.91 18,659 29.777 0.00%
2014-04-24 0 0.620 0.610 0.620 0.610 0.620 360,000 222,200 0.6172 29.91 29.42 29.91 29.42 29.91 7,463 29.772 0.00%
2014-04-23 0 0.620 0.610 0.620 0.620 0.620 80,000 49,600 0.6200 29.91 29.42 29.91 29.91 29.91 1,659 29.906 1.64%
2014-04-22 0 0.610 0.610 0.620 0.610 0.620 700,000 429,400 0.6134 29.42 29.42 29.91 29.42 29.91 14,512 29.589 -1.61%
2014-04-17 0 0.620 0.610 0.620 0.620 0.620 140,000 86,800 0.6200 29.91 29.42 29.91 29.91 29.91 2,902 29.906 0.00%
2014-04-16 0 0.620 0.610 0.620 0.610 0.620 240,000 147,600 0.6150 29.91 29.42 29.91 29.42 29.91 4,976 29.665 0.00%
2014-04-15 0 0.620 0.610 0.620 0.610 0.620 300,000 185,000 0.6167 29.91 29.42 29.91 29.42 29.91 6,220 29.745 0.00%
2014-04-14 0 0.620 0.610 0.620 0.610 0.620 460,000 282,800 0.6148 29.91 29.42 29.91 29.42 29.91 9,537 29.654 1.64%
2014-04-11 0 0.610 0.610 0.620 0.610 0.620 300,000 184,600 0.6153 29.42 29.42 29.91 29.42 29.91 6,220 29.681 0.00%
2014-04-10 0 0.610 0.610 0.620 0.610 0.620 420,000 257,400 0.6129 29.42 29.42 29.91 29.42 29.91 8,707 29.561 -1.61%
2014-04-09 0 0.620 0.610 0.620 0.610 0.620 620,390 383,026 0.6174 29.91 29.42 29.91 29.42 29.91 12,862 29.780 0.00%
2014-04-08 0 0.620 0.610 0.620 0.610 0.620 120,156 73,487 0.6116 29.91 29.42 29.91 29.42 29.91 2,491 29.501 0.00%
2014-04-07 0 0.620 0.610 0.620 0.610 0.620 440,156 271,093 0.6159 29.91 29.42 29.91 29.42 29.91 9,125 29.708 1.64%
2014-04-04 0 0.610 0.610 0.620 0.610 0.620 260,000 158,800 0.6108 29.42 29.42 29.91 29.42 29.91 5,390 29.461 0.00%
2014-04-03 0 0.610 0.610 0.620 0.610 0.620 480,000 295,000 0.6146 29.42 29.42 29.91 29.42 29.91 9,951 29.645 1.67%
2014-04-02 0 0.600 0.600 0.620 0.600 0.630 2,562,992 1,570,305 0.6127 28.94 28.94 29.91 28.94 30.39 53,135 29.553 1.69%
2014-04-01 0 0.590 0.590 0.610 0.590 0.620 1,380,000 838,200 0.6074 28.46 28.46 29.42 28.46 29.91 28,610 29.298 -1.67%
2014-03-31 0 0.600 0.600 0.620 0.600 0.630 1,800,000 1,110,200 0.6168 28.94 28.94 29.91 28.94 30.39 37,317 29.750 -1.64%
2014-03-28 0 0.610 0.610 0.620 0.600 0.620 1,480,000 901,800 0.6093 29.42 29.42 29.91 28.94 29.91 30,683 29.391 0.00%
2014-03-27 0 0.610 0.600 0.620 0.590 0.660 4,160,000 2,550,200 0.6130 29.42 28.94 29.91 28.46 31.84 86,244 29.570 -1.61%
2014-03-26 0 0.620 0.620 0.680 0.620 0.680 1,720,000 1,117,200 0.6495 29.91 29.91 32.80 29.91 32.80 35,659 31.331 -4.62%
2014-03-25 0 0.650 0.640 0.650 0.630 0.670 2,260,000 1,457,000 0.6447 31.35 30.87 31.35 30.39 32.32 46,854 31.097 -4.41%
2014-03-24 0 0.680 0.650 0.680 0.640 0.680 2,825,000 1,849,950 0.6548 32.80 31.35 32.80 30.87 32.80 58,567 31.587 0.00%
2014-03-21 0 0.680 0.670 0.680 0.670 0.720 4,880,000 3,381,200 0.6929 32.80 32.32 32.80 32.32 34.73 101,171 33.421 -4.23%
2014-03-20 0 0.710 0.710 0.720 0.660 0.710 1,660,000 1,143,200 0.6887 34.25 34.25 34.73 31.84 34.25 34,415 33.218 4.41%
2014-03-19 0 0.680 0.650 0.680 0.650 0.680 1,080,000 710,600 0.6580 32.80 31.35 32.80 31.35 32.80 22,390 31.737 4.62%
2014-03-18 0 0.650 0.620 0.650 0.620 0.650 650,000 413,700 0.6365 31.35 29.91 31.35 29.91 31.35 13,476 30.700 1.56%
2014-03-17 0 0.640 0.620 0.640 0.610 0.640 640,000 400,200 0.6253 30.87 29.91 30.87 29.42 30.87 13,268 30.162 1.59%
2014-03-14 0 0.630 0.610 0.630 0.610 0.630 545,000 335,100 0.6149 30.39 29.42 30.39 29.42 30.39 11,299 29.658 0.00%
2014-03-13 0 0.630 0.600 0.630 0.590 0.630 1,120,312 685,787 0.6121 30.39 28.94 30.39 28.46 30.39 23,226 29.527 1.61%
2014-03-12 0 0.620 0.610 0.620 0.600 0.620 560,000 342,000 0.6107 29.91 29.42 29.91 28.94 29.91 11,610 29.458 -1.59%
2014-03-11 0 0.630 0.600 0.630 0.610 0.630 480,000 296,400 0.6175 30.39 28.94 30.39 29.42 30.39 9,951 29.785 5.00%
2014-03-10 0 0.600 0.590 0.600 0.590 0.620 1,480,000 885,000 0.5980 28.94 28.46 28.94 28.46 29.91 30,683 28.843 -1.64%
2014-03-07 0 0.610 0.590 0.610 0.590 0.610 263,466 157,940 0.5995 29.42 28.46 29.42 28.46 29.42 5,462 28.916 -1.61%
2014-03-06 0 0.620 0.600 0.620 0.600 0.620 740,000 450,200 0.6084 29.91 28.94 29.91 28.94 29.91 15,341 29.345 0.00%
2014-03-05 0 0.620 0.610 0.620 0.620 0.640 260,000 165,000 0.6346 29.91 29.42 29.91 29.91 30.87 5,390 30.611 -3.12%
2014-03-04 0 0.640 0.610 0.640 0.610 0.640 1,260,000 783,000 0.6214 30.87 29.42 30.87 29.42 30.87 26,122 29.975 3.23%
2014-03-03 0 0.620 0.610 0.620 0.610 0.630 1,240,000 761,000 0.6137 29.91 29.42 29.91 29.42 30.39 25,707 29.602 -3.12%
2014-02-28 0 0.640 0.620 0.640 0.590 0.640 1,360,000 838,000 0.6162 30.87 29.91 30.87 28.46 30.87 28,195 29.721 6.67%
2014-02-27 0 0.600 0.580 0.600 0.590 0.600 860,000 510,200 0.5933 28.94 27.98 28.94 28.46 28.94 17,829 28.616 1.69%
2014-02-26 0 0.590 0.570 0.590 0.560 0.590 1,080,000 616,800 0.5711 28.46 27.49 28.46 27.01 28.46 22,390 27.548 3.51%
2014-02-25 0 0.570 0.550 0.570 0.550 0.580 1,320,000 731,400 0.5541 27.49 26.53 27.49 26.53 27.98 27,366 26.727 1.79%
2014-02-24 0 0.560 0.550 0.560 0.550 0.560 420,000 231,600 0.5514 27.01 26.53 27.01 26.53 27.01 8,707 26.598 1.82%
2014-02-21 0 0.550 0.550 0.560 0.550 0.580 1,100,000 609,000 0.5536 26.53 26.53 27.01 26.53 27.98 22,805 26.705 -3.51%
2014-02-20 0 0.570 0.550 0.570 0.550 0.580 740,000 411,400 0.5559 27.49 26.53 27.49 26.53 27.98 15,341 26.816 1.79%
2014-02-19 0 0.560 0.550 0.560 0.550 0.580 560,000 313,800 0.5604 27.01 26.53 27.01 26.53 27.98 11,610 27.029 -3.45%
2014-02-18 0 0.580 0.560 0.590 0.560 0.580 760,000 434,000 0.5711 27.98 27.01 28.46 27.01 27.98 15,756 27.545 1.75%
2014-02-17 0 0.570 0.550 0.570 0.550 0.580 600,000 333,600 0.5560 27.49 26.53 27.49 26.53 27.98 12,439 26.819 -3.39%
2014-02-14 0 0.590 0.560 0.590 0.570 0.590 460,000 267,600 0.5817 28.46 27.01 28.46 27.49 28.46 9,537 28.060 1.72%
2014-02-13 0 0.580 0.550 0.590 0.560 0.590 1,160,000 661,600 0.5703 27.98 26.53 28.46 27.01 28.46 24,049 27.511 0.00%
2014-02-12 0 0.580 0.560 0.580 0.570 0.590 320,000 186,000 0.5813 27.98 27.01 27.98 27.49 28.46 6,634 28.037 0.00%
2014-02-11 0 0.580 0.560 0.580 0.580 0.590 260,000 151,400 0.5823 27.98 27.01 27.98 27.98 28.46 5,390 28.088 0.00%
2014-02-10 0 0.580 0.570 0.580 0.580 0.600 360,000 213,800 0.5939 27.98 27.49 27.98 27.98 28.94 7,463 28.646 -3.33%
2014-02-07 0 0.600 0.560 0.600 0.520 0.600 3,520,000 1,882,000 0.5347 28.94 27.01 28.94 25.08 28.94 72,976 25.789 13.21%
2014-02-06 0 0.530 0.520 0.530 0.510 0.560 2,300,000 1,200,200 0.5218 25.56 25.08 25.56 24.60 27.01 47,683 25.170 1.92%
2014-02-05 0 0.520 0.510 0.520 0.520 0.600 2,040,000 1,098,800 0.5386 25.08 24.60 25.08 25.08 28.94 42,293 25.981 -10.34%
2014-02-04 0 0.580 0.530 0.580 0.540 0.610 1,620,000 923,600 0.5701 27.98 25.56 27.98 26.05 29.42 33,585 27.500 -3.33%
2014-01-30 0 0.600 0.580 0.600 0.610 0.630 180,000 113,000 0.6278 28.94 27.98 28.94 29.42 30.39 3,732 30.281 -3.23%
2014-01-29 0 0.620 0.580 0.610 0.590 0.620 400,000 241,800 0.6045 29.91 27.98 29.42 28.46 29.91 8,293 29.158 3.33%
2014-01-28 0 0.600 0.580 0.600 0.590 0.640 1,200,000 720,200 0.6002 28.94 27.98 28.94 28.46 30.87 24,878 28.949 -4.76%
2014-01-27 0 0.630 0.580 0.630 0.590 0.660 1,925,000 1,186,650 0.6164 30.39 27.98 30.39 28.46 31.84 39,909 29.734 -4.55%
2014-01-24 0 0.660 0.630 0.660 0.640 0.660 880,000 569,200 0.6468 31.84 30.39 31.84 30.87 31.84 18,244 31.199 0.00%
2014-01-23 0 0.660 0.640 0.660 0.640 0.660 660,000 427,200 0.6473 31.84 30.87 31.84 30.87 31.84 13,683 31.221 3.13%
2014-01-22 0 0.640 0.640 0.650 0.640 0.680 495,000 320,950 0.6484 30.87 30.87 31.35 30.87 32.80 10,262 31.275 -5.88%
2014-01-21 0 0.680 0.650 0.680 0.650 0.680 880,000 582,600 0.6620 32.80 31.35 32.80 31.35 32.80 18,244 31.934 3.03%
2014-01-20 0 0.660 0.640 0.660 0.640 0.660 480,000 309,600 0.6450 31.84 30.87 31.84 30.87 31.84 9,951 31.112 -1.49%
2014-01-17 0 0.670 0.650 0.670 0.640 0.680 1,095,000 721,450 0.6589 32.32 31.35 32.32 30.87 32.80 22,701 31.780 -2.90%
2014-01-16 0 0.690 0.650 0.690 0.640 0.690 1,560,000 1,033,800 0.6627 33.28 31.35 33.28 30.87 33.28 32,341 31.965 1.47%
2014-01-15 0 0.680 0.670 0.680 0.650 0.680 1,420,000 941,800 0.6632 32.80 32.32 32.80 31.35 32.80 29,439 31.992 1.49%
2014-01-14 0 0.670 0.640 0.670 0.640 0.670 1,960,000 1,276,000 0.6510 32.32 30.87 32.32 30.87 32.32 40,634 31.402 1.52%
2014-01-13 0 0.660 0.630 0.660 0.630 0.660 780,000 506,200 0.6490 31.84 30.39 31.84 30.39 31.84 16,171 31.303 -1.49%
2014-01-10 0 0.670 0.650 0.670 0.640 0.670 1,020,000 667,400 0.6543 32.32 31.35 32.32 30.87 32.32 21,146 31.561 1.52%
2014-01-09 0 0.660 0.640 0.660 0.610 0.670 1,900,000 1,229,800 0.6473 31.84 30.87 31.84 29.42 32.32 39,390 31.221 3.13%
2014-01-08 0 0.640 0.610 0.640 0.590 0.640 1,440,000 895,400 0.6218 30.87 29.42 30.87 28.46 30.87 29,854 29.993 0.00%
2014-01-07 0 0.640 0.610 0.630 0.620 0.670 1,040,000 670,400 0.6446 30.87 29.42 30.39 29.91 32.32 21,561 31.093 -4.48%
2014-01-06 0 0.670 0.640 0.650 0.650 0.680 421,014 281,995 0.6698 32.32 30.87 31.35 31.35 32.80 8,728 32.308 -2.90%
2014-01-03 0 0.690 0.630 0.650 0.640 0.690 2,040,000 1,350,000 0.6618 33.28 30.39 31.35 30.87 33.28 42,293 31.920 -1.43%
2014-01-02 0 0.700 0.660 0.700 0.660 0.710 680,000 463,800 0.6821 33.76 31.84 33.76 31.84 34.25 14,098 32.899 0.00%
2013-12-31 0 0.700 0.670 0.710 0.670 0.720 720,312 497,602 0.6908 33.76 32.32 34.25 32.32 34.73 14,933 33.322 -1.41%
2013-12-30 0 0.710 0.700 0.720 0.690 0.730 720,000 507,800 0.7053 34.25 33.76 34.73 33.28 35.21 14,927 34.019 -2.74%
2013-12-27 0 0.730 0.700 0.730 0.700 0.730 591,360 425,038 0.7187 35.21 33.76 35.21 33.76 35.21 12,260 34.669 0.00%
2013-12-24 0 0.730 0.710 0.730 0.710 0.730 340,000 245,800 0.7229 35.21 34.25 35.21 34.25 35.21 7,049 34.871 2.82%
2013-12-23 0 0.710 0.690 0.710 0.700 0.730 720,000 509,600 0.7078 34.25 33.28 34.25 33.76 35.21 14,927 34.140 -1.39%
2013-12-20 0 0.720 0.710 0.720 0.720 0.730 360,000 260,400 0.7233 34.73 34.25 34.73 34.73 35.21 7,463 34.890 -2.70%
2013-12-19 0 0.740 0.710 0.740 0.700 0.740 1,600,000 1,143,200 0.7145 35.69 34.25 35.69 33.76 35.69 33,171 34.464 1.37%
2013-12-18 0 0.730 0.720 0.730 0.710 0.740 740,000 539,200 0.7286 35.21 34.73 35.21 34.25 35.69 15,341 35.147 -1.35%
2013-12-17 0 0.740 0.710 0.740 0.720 0.750 617,050 454,535 0.7366 35.69 34.25 35.69 34.73 36.18 12,793 35.531 -2.63%
2013-12-16 0 0.760 0.730 0.760 0.730 0.760 684,524 512,412 0.7486 36.66 35.21 36.66 35.21 36.66 14,191 36.107 0.00%
2013-12-13 0 0.760 0.730 0.760 0.730 0.760 1,740,000 1,296,400 0.7451 36.66 35.21 36.66 35.21 36.66 36,073 35.938 2.70%
2013-12-12 0 0.740 0.720 0.740 0.720 0.750 900,000 658,600 0.7318 35.69 34.73 35.69 34.73 36.18 18,659 35.298 0.00%
2013-12-11 0 0.740 0.700 0.740 0.700 0.760 740,000 540,400 0.7303 35.69 33.76 35.69 33.76 36.66 15,341 35.225 -2.63%
2013-12-10 0 0.760 0.740 0.760 0.750 0.760 280,000 212,400 0.7586 36.66 35.69 36.66 36.18 36.66 5,805 36.590 0.00%
2013-12-09 0 0.760 0.740 0.760 0.750 0.770 460,000 351,800 0.7648 36.66 35.69 36.66 36.18 37.14 9,537 36.890 0.00%
2013-12-06 0 0.760 0.740 0.760 0.740 0.770 1,725,500 1,297,560 0.7520 36.66 35.69 36.66 35.69 37.14 35,773 36.272 -1.30%
2013-12-05 0 0.770 0.750 0.770 0.750 0.770 680,000 519,600 0.7641 37.14 36.18 37.14 36.18 37.14 14,098 36.857 0.00%
2013-12-04 0 0.770 0.750 0.770 0.760 0.770 700,000 536,400 0.7663 37.14 36.18 37.14 36.66 37.14 14,512 36.962 -1.28%
2013-12-03 0 0.780 0.770 0.780 0.760 0.780 1,300,000 996,400 0.7665 37.62 37.14 37.62 36.66 37.62 26,951 36.970 -1.27%
2013-12-02 0 0.790 0.770 0.790 0.760 0.790 800,780 623,961 0.7792 38.11 37.14 38.11 36.66 38.11 16,602 37.585 0.00%
2013-11-29 0 0.790 0.760 0.790 0.750 0.790 1,735,546 1,331,993 0.7675 38.11 36.66 38.11 36.18 38.11 35,981 37.020 0.00%
2013-11-28 0 0.790 0.780 0.790 0.740 0.790 1,660,000 1,266,200 0.7628 38.11 37.62 38.11 35.69 38.11 34,415 36.792 2.60%
2013-11-27 0 0.770 0.760 0.790 0.730 0.800 4,180,000 3,160,800 0.7562 37.14 36.66 38.11 35.21 38.59 86,659 36.474 5.48%
2013-11-26 0 0.730 0.720 0.740 0.680 0.740 2,960,000 2,091,000 0.7064 35.21 34.73 35.69 32.80 35.69 61,366 34.074 2.82%
2013-11-25 0 0.710 0.680 0.710 0.640 0.750 4,766,666 3,251,666 0.6822 34.25 32.80 34.25 30.87 36.18 98,821 32.905 -6.58%
2013-11-22 0 0.760 0.730 0.750 0.740 0.800 3,565,500 2,725,305 0.7644 36.66 35.21 36.18 35.69 38.59 73,919 36.869 -5.00%
2013-11-21 0 0.800 0.780 0.800 0.790 0.810 1,160,000 924,200 0.7967 38.59 37.62 38.59 38.11 39.07 24,049 38.430 0.00%
2013-11-20 0 0.800 0.790 0.800 0.790 0.810 1,060,000 849,200 0.8011 38.59 38.11 38.59 38.11 39.07 21,976 38.643 -2.44%
2013-11-19 0 0.820 0.810 0.820 0.810 0.840 1,673,333 1,371,733 0.8198 39.55 39.07 39.55 39.07 40.52 34,691 39.541 -2.38%
2013-11-18 0 0.840 0.820 0.840 0.830 0.850 1,379,500 1,153,595 0.8362 40.52 39.55 40.52 40.04 41.00 28,599 40.336 -1.18%
2013-11-15 0 0.850 0.830 0.850 0.820 0.850 1,720,000 1,432,800 0.8330 41.00 40.04 41.00 39.55 41.00 35,659 40.181 0.00%
2013-11-14 0 0.850 0.830 0.850 0.830 0.850 760,000 639,200 0.8411 41.00 40.04 41.00 40.04 41.00 15,756 40.568 1.19%
2013-11-13 0 0.840 0.820 0.840 0.820 0.850 1,179,500 984,805 0.8349 40.52 39.55 40.52 39.55 41.00 24,453 40.273 0.00%
2013-11-12 0 0.840 0.830 0.840 0.830 0.860 1,100,000 933,000 0.8482 40.52 40.04 40.52 40.04 41.48 22,805 40.912 -1.18%
2013-11-11 0 0.850 0.830 0.850 0.820 0.880 5,120,000 4,355,000 0.8506 41.00 40.04 41.00 39.55 42.45 106,146 41.028 3.66%
2013-11-08 0 0.820 0.800 0.820 0.810 0.820 1,300,000 1,059,400 0.8149 39.55 38.59 39.55 39.07 39.55 26,951 39.308 1.23%
2013-11-07 0 0.810 0.800 0.810 0.800 0.820 1,460,000 1,187,000 0.8130 39.07 38.59 39.07 38.59 39.55 30,268 39.216 -1.22%
2013-11-06 0 0.820 0.800 0.820 0.800 0.830 3,118,500 2,537,015 0.8135 39.55 38.59 39.55 38.59 40.04 64,652 39.241 -1.20%
2013-11-05 0 0.830 0.820 0.830 0.820 0.830 920,000 759,600 0.8257 40.04 39.55 40.04 39.55 40.04 19,073 39.826 0.00%
2013-11-04 0 0.830 0.820 0.830 0.820 0.830 180,000 147,800 0.8211 40.04 39.55 40.04 39.55 40.04 3,732 39.607 0.00%
2013-11-01 0 0.830 0.820 0.830 0.820 0.830 1,060,000 872,600 0.8232 40.04 39.55 40.04 39.55 40.04 21,976 39.708 0.00%
2013-10-31 0 0.830 0.810 0.830 0.820 0.830 720,000 592,600 0.8231 40.04 39.07 40.04 39.55 40.04 14,927 39.700 0.00%
2013-10-30 0 0.830 0.810 0.830 0.820 0.840 860,000 712,000 0.8279 40.04 39.07 40.04 39.55 40.52 17,829 39.934 -1.19%
2013-10-29 0 0.840 0.810 0.840 0.810 0.840 1,360,000 1,122,000 0.8250 40.52 39.07 40.52 39.07 40.52 28,195 39.794 0.00%
2013-10-28 0 0.840 0.830 0.840 0.820 0.850 2,153,500 1,794,000 0.8331 40.52 40.04 40.52 39.55 41.00 44,646 40.183 -1.18%
2013-10-25 0 0.850 0.840 0.850 0.830 0.850 600,189 504,149 0.8400 41.00 40.52 41.00 40.04 41.00 12,443 40.517 1.19%
2013-10-24 0 0.840 0.820 0.840 0.820 0.840 700,000 578,800 0.8269 40.52 39.55 40.52 39.55 40.52 14,512 39.884 1.20%
2013-10-23 0 0.830 0.820 0.830 0.820 0.840 700,000 581,400 0.8306 40.04 39.55 40.04 39.55 40.52 14,512 40.063 -1.19%
2013-10-22 0 0.840 0.830 0.840 0.830 0.850 840,000 703,200 0.8371 40.52 40.04 40.52 40.04 41.00 17,415 40.380 -1.18%
2013-10-21 0 0.850 0.830 0.850 0.830 0.850 1,080,000 909,400 0.8420 41.00 40.04 41.00 40.04 41.00 22,390 40.616 0.00%
2013-10-18 0 0.850 0.830 0.850 0.830 0.850 1,020,000 852,600 0.8359 41.00 40.04 41.00 40.04 41.00 21,146 40.319 0.00%
2013-10-17 0 0.850 0.830 0.850 0.810 0.850 2,787,500 2,307,075 0.8277 41.00 40.04 41.00 39.07 41.00 57,790 39.922 2.41%
2013-10-16 0 0.830 0.810 0.830 0.810 0.830 1,272,500 1,042,825 0.8195 40.04 39.07 40.04 39.07 40.04 26,381 39.529 0.00%
2013-10-15 0 0.830 0.810 0.840 0.810 0.840 797,500 653,850 0.8199 40.04 39.07 40.52 39.07 40.52 16,534 39.547 0.00%
2013-10-11 0 0.830 0.810 0.830 0.810 0.830 1,780,000 1,462,000 0.8213 40.04 39.07 40.04 39.07 40.04 36,902 39.618 1.22%
2013-10-10 0 0.820 0.810 0.820 0.790 0.820 3,890,000 3,109,000 0.7992 39.55 39.07 39.55 38.11 39.55 80,646 38.551 3.80%
2013-10-09 0 0.790 0.780 0.790 0.780 0.790 760,000 598,400 0.7874 38.11 37.62 38.11 37.62 38.11 15,756 37.979 0.00%
2013-10-08 0 0.790 0.780 0.790 0.780 0.810 1,240,000 983,400 0.7931 38.11 37.62 38.11 37.62 39.07 25,707 38.254 -1.25%
2013-10-07 0 0.800 0.770 0.800 0.760 0.800 2,200,000 1,716,800 0.7804 38.59 37.14 38.59 36.66 38.59 45,610 37.641 2.56%
2013-10-04 0 0.780 0.780 0.790 0.730 0.780 2,641,560 2,005,876 0.7594 37.62 37.62 38.11 35.21 37.62 54,764 36.628 5.41%
2013-10-03 0 0.740 0.730 0.740 0.710 0.740 960,000 698,200 0.7273 35.69 35.21 35.69 34.25 35.69 19,902 35.081 0.00%
2013-10-02 0 0.740 0.720 0.740 0.710 0.760 2,800,780 2,044,753 0.7301 35.69 34.73 35.69 34.25 36.66 58,065 35.215 -2.63%
2013-09-30 0 0.760 0.750 0.760 0.750 0.770 2,346,666 1,770,066 0.7543 36.66 36.18 36.66 36.18 37.14 48,650 36.383 -1.30%
2013-09-27 0 0.770 0.740 0.770 0.740 0.770 3,385,500 2,539,450 0.7501 37.14 35.69 37.14 35.69 37.14 70,187 36.181 4.05%
2013-09-26 0 0.740 0.720 0.740 0.690 0.740 2,660,000 1,896,000 0.7128 35.69 34.73 35.69 33.28 35.69 55,146 34.381 7.25%
2013-09-25 0 0.690 0.680 0.690 0.680 0.720 2,580,000 1,801,800 0.6984 33.28 32.80 33.28 32.80 34.73 53,488 33.686 -4.17%
2013-09-24 0 0.720 0.710 0.720 0.700 0.720 1,340,000 957,600 0.7146 34.73 34.25 34.73 33.76 34.73 27,780 34.470 0.00%
2013-09-23 0 0.720 0.710 0.720 0.700 0.730 1,385,000 987,750 0.7132 34.73 34.25 34.73 33.76 35.21 28,713 34.400 -1.37%
2013-09-19 0 0.730 0.710 0.730 0.710 0.750 1,640,000 1,199,800 0.7316 35.21 34.25 35.21 34.25 36.18 34,000 35.288 -1.35%
2013-09-18 0 0.740 0.730 0.740 0.730 0.760 1,280,000 947,800 0.7405 35.69 35.21 35.69 35.21 36.66 26,537 35.717 -2.63%
2013-09-17 0 0.760 0.750 0.760 0.740 0.760 2,160,000 1,615,200 0.7478 36.66 36.18 36.66 35.69 36.66 44,780 36.069 0.00%
2013-09-16 0 0.760 0.750 0.760 0.740 0.760 2,180,000 1,636,600 0.7507 36.66 36.18 36.66 35.69 36.66 45,195 36.212 1.33%
2013-09-13 0 0.750 0.730 0.750 0.720 0.750 2,080,585 1,527,009 0.7339 36.18 35.21 36.18 34.73 36.18 43,134 35.401 2.74%
2013-09-12 0 0.730 0.710 0.730 0.710 0.730 2,675,000 1,927,400 0.7205 35.21 34.25 35.21 34.25 35.21 55,457 34.755 1.39%
2013-09-11 0 0.720 0.710 0.720 0.700 0.730 1,240,000 887,200 0.7155 34.73 34.25 34.73 33.76 35.21 25,707 34.512 1.41%
2013-09-10 0 0.710 0.700 0.710 0.690 0.720 2,796,660 1,963,112 0.7019 34.25 33.76 34.25 33.28 34.73 57,980 33.859 2.90%
2013-09-09 0 0.690 0.680 0.690 0.620 0.700 7,803,545 5,175,517 0.6632 33.28 32.80 33.28 29.91 33.76 161,781 31.991 11.29%
2013-09-06 0 0.620 0.610 0.620 0.610 0.630 3,960,000 2,437,000 0.6154 29.91 29.42 29.91 29.42 30.39 82,098 29.684 0.00%
2013-09-05 0 0.620 0.610 0.620 0.600 0.620 2,640,000 1,618,800 0.6132 29.91 29.42 29.91 28.94 29.91 54,732 29.577 0.00%
2013-09-04 0 0.620 0.600 0.620 0.560 0.620 5,900,780 3,473,652 0.5887 29.91 28.94 29.91 27.01 29.91 122,333 28.395 8.77%
2013-09-03 0 0.570 0.550 0.570 0.540 0.570 2,500,156 1,387,079 0.5548 27.49 26.53 27.49 26.05 27.49 51,833 26.761 5.56%
2013-09-02 0 0.540 0.530 0.540 0.530 0.550 2,560,000 1,381,000 0.5395 26.05 25.56 26.05 25.56 26.53 53,073 26.021 0.00%
2013-08-30 0 0.540 0.530 0.540 0.520 0.540 1,080,000 570,800 0.5285 26.05 25.56 26.05 25.08 26.05 22,390 25.493 0.00%
2013-08-29 0 0.540 0.520 0.540 0.510 0.540 1,300,000 677,600 0.5212 26.05 25.08 26.05 24.60 26.05 26,951 25.142 5.88%
2013-08-28 0 0.510 0.500 0.510 0.510 0.530 1,875,000 964,600 0.5145 24.60 24.12 24.60 24.60 25.56 38,872 24.815 -5.56%
2013-08-27 0 0.540 0.530 0.540 0.530 0.560 1,480,000 810,000 0.5473 26.05 25.56 26.05 25.56 27.01 30,683 26.399 -3.57%
2013-08-26 0 0.560 0.540 0.560 0.530 0.570 2,867,500 1,579,300 0.5508 27.01 26.05 27.01 25.56 27.49 59,448 26.566 3.70%
2013-08-23 0 0.540 0.520 0.540 0.530 0.550 1,300,000 700,200 0.5386 26.05 25.08 26.05 25.56 26.53 26,951 25.980 -1.82%
2013-08-22 0 0.550 0.540 0.550 0.510 0.550 1,880,000 1,003,800 0.5339 26.53 26.05 26.53 24.60 26.53 38,976 25.755 5.77%
2013-08-21 0 0.520 0.510 0.520 0.500 0.530 2,220,000 1,150,000 0.5180 25.08 24.60 25.08 24.12 25.56 46,024 24.987 0.00%
2013-08-20 0 0.520 0.500 0.520 0.485 0.530 5,040,000 2,549,400 0.5058 25.08 24.12 25.08 23.39 25.56 104,488 24.399 4.00%
2013-08-19 0 0.500 0.495 0.500 0.450 0.510 10,820,000 5,227,900 0.4832 24.12 23.88 24.12 21.71 24.60 224,317 23.306 12.36%
2013-08-16 0 0.445 0.440 0.445 0.445 0.445 120,000 53,400 0.4450 21.46 21.22 21.46 21.46 21.46 2,488 21.465 0.00%
2013-08-15 0 0.445 0.440 0.445 0.440 0.450 880,000 391,400 0.4448 21.46 21.22 21.46 21.22 21.71 18,244 21.454 -1.11%
2013-08-13 0 0.450 0.445 0.450 0.450 0.455 320,000 145,100 0.4534 21.71 21.46 21.71 21.71 21.95 6,634 21.872 -1.10%
2013-08-12 0 0.455 0.445 0.455 0.445 0.455 1,600,000 722,500 0.4516 21.95 21.46 21.95 21.46 21.95 33,171 21.781 1.11%
2013-08-09 0 0.450 0.440 0.450 0.430 0.450 1,800,000 788,000 0.4378 21.71 21.22 21.71 20.74 21.71 37,317 21.116 4.65%
2013-08-08 0 0.430 0.425 0.430 0.425 0.435 586,240 251,527 0.4291 20.74 20.50 20.74 20.50 20.98 12,154 20.695 0.00%
2013-08-07 0 0.430 0.425 0.430 0.425 0.430 1,140,390 487,757 0.4277 20.74 20.50 20.74 20.50 20.74 23,642 20.631 1.18%
2013-08-06 0 0.425 0.420 0.425 0.425 0.430 1,480,000 632,400 0.4273 20.50 20.26 20.50 20.50 20.74 30,683 20.611 -1.16%
2013-08-05 0 0.430 0.425 0.430 0.425 0.435 1,475,000 628,200 0.4259 20.74 20.50 20.74 20.50 20.98 30,579 20.543 0.00%
2013-08-02 0 0.430 0.425 0.430 0.430 0.440 300,000 130,600 0.4353 20.74 20.50 20.74 20.74 21.22 6,220 20.998 -2.27%
2013-08-01 0 0.440 0.425 0.440 0.425 0.440 880,000 379,600 0.4314 21.22 20.50 21.22 20.50 21.22 18,244 20.807 0.00%
2013-07-31 0 0.440 0.425 0.440 0.425 0.440 1,760,000 755,400 0.4292 21.22 20.50 21.22 20.50 21.22 36,488 20.703 1.15%
2013-07-30 0 0.435 0.430 0.435 0.435 0.445 880,000 387,100 0.4399 20.98 20.74 20.98 20.98 21.46 18,244 21.218 -2.25%
2013-07-29 0 0.445 0.435 0.440 0.440 0.450 260,000 116,500 0.4481 21.46 20.98 21.22 21.22 21.71 5,390 21.613 -1.11%
2013-07-26 0 0.450 0.440 0.450 0.435 0.455 1,320,000 585,700 0.4437 21.71 21.22 21.71 20.98 21.95 27,366 21.403 0.00%
2013-07-25 0 0.450 0.445 0.450 0.445 0.455 960,000 433,600 0.4517 21.71 21.46 21.71 21.46 21.95 19,902 21.786 -1.10%
2013-07-24 0 0.455 0.450 0.455 0.435 0.460 1,340,000 598,300 0.4465 21.95 21.71 21.95 20.98 22.19 27,780 21.537 4.60%
2013-07-23 0 0.435 0.435 0.440 0.435 0.450 1,117,500 490,137 0.4386 20.98 20.98 21.22 20.98 21.71 23,168 21.156 -3.33%
2013-07-22 0 0.450 0.440 0.450 0.440 0.460 740,000 330,700 0.4469 21.71 21.22 21.71 21.22 22.19 15,341 21.556 -2.17%
2013-07-19 0 0.460 0.450 0.460 0.450 0.465 2,364,446 1,079,234 0.4564 22.19 21.71 22.19 21.71 22.43 49,019 22.017 1.10%
2013-07-18 0 0.455 0.455 0.465 0.380 0.485 11,480,000 4,937,900 0.4301 21.95 21.95 22.43 18.33 23.39 238,000 20.747 18.18%
2013-07-17 0 0.385 0.380 0.385 0.380 0.385 1,240,000 472,400 0.3810 18.57 18.33 18.57 18.33 18.57 25,707 18.376 0.00%
2013-07-16 0 0.385 0.380 0.385 0.380 0.385 4,380,000 1,675,100 0.3824 18.57 18.33 18.57 18.33 18.57 90,805 18.447 0.00%
2013-07-15 0 0.385 0.380 0.385 0.380 0.385 2,920,000 1,111,800 0.3808 18.57 18.33 18.57 18.33 18.57 60,537 18.366 0.00%
2013-07-12 0 0.385 0.380 0.385 0.380 0.385 2,720,780 1,034,280 0.3801 18.57 18.33 18.57 18.33 18.57 56,406 18.336 0.00%
2013-07-11 0 0.385 0.380 0.385 0.375 0.385 1,420,000 539,800 0.3801 18.57 18.33 18.57 18.09 18.57 29,439 18.336 1.32%
2013-07-10 0 0.380 0.375 0.380 0.375 0.380 2,060,000 781,800 0.3795 18.33 18.09 18.33 18.09 18.33 42,707 18.306 -1.30%
2013-07-09 0 0.385 0.375 0.385 0.375 0.385 969,750 368,310 0.3798 18.57 18.09 18.57 18.09 18.57 20,105 18.320 0.00%
2013-07-08 0 0.385 0.375 0.385 0.375 0.385 1,640,000 621,400 0.3789 18.57 18.09 18.57 18.09 18.57 34,000 18.276 0.00%
2013-07-05 0 0.385 0.375 0.385 0.380 0.390 900,000 344,400 0.3827 18.57 18.09 18.57 18.33 18.81 18,659 18.458 -1.28%
2013-07-04 0 0.390 0.380 0.390 0.380 0.390 1,280,000 489,300 0.3823 18.81 18.33 18.81 18.33 18.81 26,537 18.439 1.30%
2013-07-03 0 0.385 0.380 0.385 0.380 0.390 1,320,078 507,528 0.3845 18.57 18.33 18.57 18.33 18.81 27,367 18.545 -1.28%
2013-07-02 0 0.390 0.380 0.390 0.380 0.390 2,940,780 1,122,580 0.3817 18.81 18.33 18.81 18.33 18.81 60,967 18.413 0.00%
2013-06-28 0 0.390 0.375 0.390 0.375 0.390 2,960,000 1,129,300 0.3815 18.81 18.09 18.81 18.09 18.81 61,366 18.403 4.00%
2013-06-27 0 0.375 0.370 0.375 0.370 0.375 385,500 144,025 0.3736 18.09 17.85 18.09 17.85 18.09 7,992 18.021 -1.32%
2013-06-26 0 0.380 0.365 0.380 0.370 0.380 600,000 225,300 0.3755 18.33 17.61 18.33 17.85 18.33 12,439 18.112 1.33%
2013-06-25 0 0.375 0.365 0.375 0.370 0.380 480,000 181,000 0.3771 18.09 17.61 18.09 17.85 18.33 9,951 18.189 -1.32%
2013-06-24 0 0.380 0.370 0.380 0.365 0.380 2,320,000 855,100 0.3686 18.33 17.85 18.33 17.61 18.33 48,098 17.778 0.00%
2013-06-21 0 0.380 0.370 0.380 0.370 0.380 600,000 225,400 0.3757 18.33 17.85 18.33 17.85 18.33 12,439 18.120 -1.30%
2013-06-20 0 0.385 0.370 0.390 0.375 0.385 1,872,500 709,137 0.3787 18.57 17.85 18.81 18.09 18.57 38,820 18.267 0.00%
2013-06-19 0 0.385 0.375 0.385 0.375 0.385 820,000 311,700 0.3801 18.57 18.09 18.57 18.09 18.57 17,000 18.335 0.00%
2013-06-18 0 0.385 0.375 0.385 0.375 0.385 2,480,000 942,600 0.3801 18.57 18.09 18.57 18.09 18.57 51,415 18.333 0.00%
2013-06-17 0 0.385 0.375 0.385 0.375 0.390 580,000 222,400 0.3834 18.57 18.09 18.57 18.09 18.81 12,024 18.496 -1.28%
2013-06-14 0 0.390 0.385 0.390 0.385 0.390 1,820,000 705,000 0.3874 18.81 18.57 18.81 18.57 18.81 37,732 18.685 -1.27%
2013-06-13 0 0.395 0.385 0.395 0.380 0.395 3,500,000 1,346,700 0.3848 19.05 18.57 19.05 18.33 19.05 72,561 18.560 1.28%
2013-06-11 0 0.390 0.385 0.395 0.385 0.390 1,380,000 535,200 0.3878 18.81 18.57 19.05 18.57 18.81 28,610 18.707 0.00%
2013-06-10 0 0.390 0.380 0.390 0.375 0.390 1,980,000 755,800 0.3817 18.81 18.33 18.81 18.09 18.81 41,049 18.412 2.63%
2013-06-07 0 0.380 0.370 0.380 0.375 0.380 323,042 121,695 0.3767 18.33 17.85 18.33 18.09 18.33 6,697 18.171 0.00%
2013-06-06 0 0.380 0.370 0.380 0.370 0.380 360,000 134,200 0.3728 18.33 17.85 18.33 17.85 18.33 7,463 17.981 0.00%
2013-06-05 0 0.380 0.370 0.380 - - 0 0 - 18.33 17.85 18.33 - - 0 - 0.00%
2013-06-04 0 0.380 0.370 0.380 0.370 0.380 280,000 105,400 0.3764 18.33 17.85 18.33 17.85 18.33 5,805 18.157 0.00%
2013-06-03 0 0.380 0.370 0.380 0.370 0.380 1,087,000 405,150 0.3727 18.33 17.85 18.33 17.85 18.33 22,535 17.978 0.00%
2013-05-31 0 0.380 0.370 0.380 0.380 0.380 120,000 45,600 0.3800 18.33 17.85 18.33 18.33 18.33 2,488 18.329 0.00%
2013-05-30 0 0.380 0.370 0.380 0.370 0.380 750,000 283,100 0.3775 18.33 17.85 18.33 17.85 18.33 15,549 18.207 0.00%
2013-05-29 0 0.380 0.370 0.380 0.370 0.380 1,480,000 551,400 0.3726 18.33 17.85 18.33 17.85 18.33 30,683 17.971 0.00%
2013-05-28 0 0.380 0.375 0.380 0.385 0.385 260,000 100,100 0.3850 18.33 18.09 18.33 18.57 18.57 5,390 18.571 0.00%
2013-05-27 0 0.380 0.375 0.380 0.380 0.385 700,000 267,200 0.3817 18.33 18.09 18.33 18.33 18.57 14,512 18.412 0.00%
2013-05-24 0 0.380 0.370 0.380 0.375 0.380 400,000 150,700 0.3768 18.33 17.85 18.33 18.09 18.33 8,293 18.173 0.00%
2013-05-23 0 0.380 0.370 0.380 0.380 0.380 200,000 76,000 0.3800 18.33 17.85 18.33 18.33 18.33 4,146 18.329 1.33%
2013-05-22 0 0.375 0.370 0.375 0.370 0.375 440,000 163,600 0.3718 18.09 17.85 18.09 17.85 18.09 9,122 17.935 0.00%
2013-05-21 0 0.375 0.370 0.380 0.365 0.390 2,740,288 1,033,602 0.3772 18.09 17.85 18.33 17.61 18.81 56,811 18.194 -2.60%
2013-05-20 0 0.385 0.380 0.385 0.380 0.395 1,870,000 719,700 0.3849 18.57 18.33 18.57 18.33 19.05 38,768 18.564 -2.53%
2013-05-16 0 0.395 0.385 0.395 0.385 0.395 1,057,000 413,305 0.3910 19.05 18.57 19.05 18.57 19.05 21,913 18.861 0.00%
2013-05-15 0 0.395 0.390 0.395 0.390 0.400 900,000 357,200 0.3969 19.05 18.81 19.05 18.81 19.29 18,659 19.144 -1.25%
2013-05-14 0 0.400 0.395 0.400 0.395 0.400 1,180,000 468,600 0.3971 19.29 19.05 19.29 19.05 19.29 24,463 19.155 0.00%
2013-05-13 0 0.400 0.390 0.400 0.385 0.400 2,380,000 933,400 0.3922 19.29 18.81 19.29 18.57 19.29 49,341 18.917 1.27%
2013-05-10 0 0.395 0.390 0.395 0.380 0.395 1,000,000 389,400 0.3894 19.05 18.81 19.05 18.33 19.05 20,732 18.783 1.28%
2013-05-09 0 0.390 0.385 0.390 0.390 0.390 100,000 39,000 0.3900 18.81 18.57 18.81 18.81 18.81 2,073 18.812 0.00%
2013-05-08 0 0.390 0.385 0.390 0.380 0.390 1,900,000 730,400 0.3844 18.81 18.57 18.81 18.33 18.81 39,390 18.543 0.00%
2013-05-07 0 0.390 0.385 0.390 0.385 0.395 2,460,000 958,600 0.3897 18.81 18.57 18.81 18.57 19.05 51,000 18.796 1.30%
2013-05-06 0 0.385 0.380 0.385 0.375 0.385 1,946,666 739,633 0.3799 18.57 18.33 18.57 18.09 18.57 40,358 18.327 1.32%
2013-05-03 0 0.380 0.375 0.380 0.375 0.380 1,400,000 529,500 0.3782 18.33 18.09 18.33 18.09 18.33 29,024 18.243 0.00%
2013-05-02 0 0.380 0.375 0.380 0.370 0.380 2,020,000 760,600 0.3765 18.33 18.09 18.33 17.85 18.33 41,878 18.162 0.00%
2013-04-30 0 0.380 0.365 0.380 0.370 0.385 2,340,000 882,900 0.3773 18.33 17.61 18.33 17.85 18.57 48,512 18.200 0.00%
2013-04-29 0 0.380 0.370 0.380 0.375 0.385 3,120,000 1,178,500 0.3777 18.33 17.85 18.33 18.09 18.57 64,683 18.220 1.33%
2013-04-26 0 0.375 0.360 0.380 0.350 0.380 3,540,000 1,275,700 0.3604 18.09 17.36 18.33 16.88 18.33 73,390 17.382 7.14%
2013-04-25 0 0.350 0.345 0.350 0.335 0.355 2,360,000 816,100 0.3458 16.88 16.64 16.88 16.16 17.12 48,927 16.680 -1.41%
2013-04-24 0 0.355 0.355 0.360 0.355 0.385 1,440,390 531,332 0.3689 17.12 17.12 17.36 17.12 18.57 29,862 17.793 -6.58%
2013-04-23 0 0.380 0.375 0.380 0.370 0.395 2,860,000 1,072,700 0.3751 18.33 18.09 18.33 17.85 19.05 59,293 18.092 0.00%
2013-04-22 0 0.380 0.375 0.380 0.375 0.395 2,420,000 935,600 0.3866 18.33 18.09 18.33 18.09 19.05 50,171 18.648 -3.80%
2013-04-19 0 0.395 0.385 0.395 0.385 0.400 1,821,560 715,085 0.3926 19.05 18.57 19.05 18.57 19.29 37,764 18.936 -1.25%
2013-04-18 0 0.400 0.390 0.400 0.390 0.400 1,720,000 680,300 0.3955 19.29 18.81 19.29 18.81 19.29 35,659 19.078 0.00%
2013-04-17 0 0.400 0.390 0.400 0.395 0.405 800,000 318,400 0.3980 19.29 18.81 19.29 19.05 19.54 16,585 19.198 -1.23%
2013-04-16 0 0.405 0.395 0.405 0.395 0.405 1,720,000 689,400 0.4008 19.54 19.05 19.54 19.05 19.54 35,659 19.333 0.00%
2013-04-15 0 0.405 0.395 0.405 0.390 0.405 3,606,666 1,428,266 0.3960 19.54 19.05 19.54 18.81 19.54 74,772 19.102 1.25%
2013-04-12 0 0.400 0.390 0.400 0.390 0.400 1,846,500 726,440 0.3934 19.29 18.81 19.29 18.81 19.29 38,281 18.976 0.00%
2013-04-11 0 0.400 0.395 0.400 0.390 0.405 1,966,667 778,933 0.3961 19.29 19.05 19.29 18.81 19.54 40,772 19.104 -1.23%
2013-04-10 0 0.405 0.400 0.405 0.395 0.405 1,060,000 423,500 0.3995 19.54 19.29 19.54 19.05 19.54 21,976 19.271 0.00%
2013-04-09 0 0.405 0.400 0.405 0.390 0.405 3,560,000 1,406,000 0.3949 19.54 19.29 19.54 18.81 19.54 73,805 19.050 0.00%
2013-04-08 0 0.405 0.400 0.405 0.385 0.410 8,903,202 3,544,853 0.3982 19.54 19.29 19.54 18.57 19.78 184,579 19.205 1.25%
2013-04-05 0 0.400 0.390 0.400 0.370 0.410 6,890,000 2,741,050 0.3978 19.29 18.81 19.29 17.85 19.78 142,841 19.189 5.26%
2013-04-03 0 0.380 0.375 0.380 0.335 0.380 9,740,000 3,499,900 0.3593 18.33 18.09 18.33 16.16 18.33 201,927 17.333 13.43%
2013-04-02 0 0.335 0.330 0.335 0.325 0.335 6,960,234 2,297,172 0.3300 16.16 15.92 16.16 15.68 16.16 144,298 15.920 1.52%
2013-03-28 0 0.330 0.320 0.330 0.325 0.335 1,260,000 411,500 0.3266 15.92 15.44 15.92 15.68 16.16 26,122 15.753 0.00%
2013-03-27 0 0.330 0.325 0.335 0.320 0.335 3,366,666 1,107,499 0.3290 15.92 15.68 16.16 15.44 16.16 69,797 15.867 3.13%
2013-03-26 0 0.320 0.315 0.320 0.300 0.320 10,280,000 3,189,600 0.3103 15.44 15.19 15.44 14.47 15.44 213,122 14.966 6.67%
2013-03-25 0 0.300 0.290 0.300 0.295 0.300 2,080,000 622,000 0.2990 14.47 13.99 14.47 14.23 14.47 43,122 14.424 0.00%
2013-03-22 0 0.300 0.290 0.300 0.295 0.300 1,380,000 409,500 0.2967 14.47 13.99 14.47 14.23 14.47 28,610 14.313 0.00%
2013-03-21 0 0.300 0.290 0.300 0.290 0.300 2,420,000 719,300 0.2972 14.47 13.99 14.47 13.99 14.47 50,171 14.337 0.00%
2013-03-20 0 0.300 0.295 0.300 0.295 0.300 4,880,000 1,446,900 0.2965 14.47 14.23 14.47 14.23 14.47 101,171 14.302 0.00%
2013-03-19 0 0.300 0.290 0.300 0.295 0.300 1,860,000 552,600 0.2971 14.47 13.99 14.47 14.23 14.47 38,561 14.331 0.00%
2013-03-18 0 0.300 0.290 0.300 0.295 0.300 1,940,000 576,000 0.2969 14.47 13.99 14.47 14.23 14.47 40,220 14.321 0.00%
2013-03-15 0 0.300 0.290 0.300 0.295 0.300 2,651,500 789,962 0.2979 14.47 13.99 14.47 14.23 14.47 54,970 14.371 0.00%
2013-03-14 0 0.300 0.290 0.300 0.290 0.300 2,067,000 607,990 0.2941 14.47 13.99 14.47 13.99 14.47 42,852 14.188 1.69%
2013-03-13 0 0.295 0.290 0.295 0.280 0.300 1,360,000 398,900 0.2933 14.23 13.99 14.23 13.51 14.47 28,195 14.148 -1.67%
2013-03-12 0 0.300 0.285 0.300 0.290 0.305 2,097,333 621,579 0.2964 14.47 13.75 14.47 13.99 14.71 43,481 14.295 0.00%
2013-03-11 0 0.300 0.285 0.300 0.290 0.300 2,500,000 739,200 0.2957 14.47 13.75 14.47 13.99 14.47 51,829 14.262 0.00%
2013-03-08 0 0.300 0.285 0.300 0.280 0.300 2,008,000 579,480 0.2886 14.47 13.75 14.47 13.51 14.47 41,629 13.920 3.45%
2013-03-07 0 0.290 0.285 0.290 0.275 0.290 2,500,000 707,700 0.2831 13.99 13.75 13.99 13.26 13.99 51,829 13.654 1.75%
2013-03-06 0 0.285 0.280 0.285 0.280 0.285 1,780,000 500,200 0.2810 13.75 13.51 13.75 13.51 13.75 36,902 13.555 0.00%
2013-03-05 0 0.285 0.275 0.285 0.275 0.285 1,406,666 393,899 0.2800 13.75 13.26 13.75 13.26 13.75 29,163 13.507 0.00%
2013-03-04 0 0.285 0.280 0.285 0.275 0.285 3,455,000 966,075 0.2796 13.75 13.51 13.75 13.26 13.75 71,628 13.487 1.79%
2013-03-01 0 0.280 0.275 0.280 0.270 0.280 2,600,000 718,000 0.2762 13.51 13.26 13.51 13.02 13.51 53,902 13.320 0.00%
2013-02-28 0 0.280 0.275 0.280 0.260 0.280 4,980,042 1,353,810 0.2718 13.51 13.26 13.51 12.54 13.51 103,245 13.113 1.82%
2013-02-27 0 0.275 0.260 0.275 0.260 0.275 735,000 197,400 0.2686 13.26 12.54 13.26 12.54 13.26 15,238 12.955 0.00%
2013-02-26 0 0.275 0.260 0.275 0.265 0.280 680,000 186,100 0.2737 13.26 12.54 13.26 12.78 13.51 14,098 13.201 0.00%
2013-02-25 0 0.275 0.270 0.275 0.285 0.285 260,000 74,100 0.2850 13.26 13.02 13.26 13.75 13.75 5,390 13.747 -1.79%
2013-02-22 0 0.280 0.275 0.280 0.275 0.285 640,000 180,000 0.2813 13.51 13.26 13.51 13.26 13.75 13,268 13.566 -1.75%
2013-02-21 0 0.285 0.265 0.285 0.270 0.285 1,549,333 429,433 0.2772 13.75 12.78 13.75 13.02 13.75 32,120 13.370 3.64%
2013-02-20 0 0.275 0.270 0.275 0.265 0.275 660,000 181,300 0.2747 13.26 13.02 13.26 12.78 13.26 13,683 13.250 0.00%
2013-02-19 0 0.275 0.265 0.275 0.270 0.275 2,580,000 698,400 0.2707 13.26 12.78 13.26 13.02 13.26 53,488 13.057 0.00%
2013-02-18 0 0.275 0.260 0.275 0.275 0.275 280,000 77,000 0.2750 13.26 12.54 13.26 13.26 13.26 5,805 13.265 0.00%
2013-02-15 0 0.275 0.270 0.275 0.270 0.280 380,000 105,300 0.2771 13.26 13.02 13.26 13.02 13.51 7,878 13.366 -1.79%
2013-02-14 0 0.280 0.275 0.280 0.270 0.280 1,500,000 409,500 0.2730 13.51 13.26 13.51 13.02 13.51 31,098 13.168 0.00%
2013-02-08 0 0.280 0.275 0.280 0.270 0.280 1,460,000 398,900 0.2732 13.51 13.26 13.51 13.02 13.51 30,268 13.179 0.00%
2013-02-07 0 0.280 0.265 0.280 0.270 0.280 3,320,000 900,100 0.2711 13.51 12.78 13.51 13.02 13.51 68,829 13.077 1.82%
2013-02-06 0 0.275 0.265 0.275 0.270 0.280 2,980,000 817,200 0.2742 13.26 12.78 13.26 13.02 13.51 61,780 13.227 -1.79%
2013-02-05 0 0.280 0.275 0.280 0.265 0.280 3,293,333 897,333 0.2725 13.51 13.26 13.51 12.78 13.51 68,276 13.143 1.82%
2013-02-04 0 0.275 0.260 0.275 0.255 0.275 980,495 264,523 0.2698 13.26 12.54 13.26 12.30 13.26 20,327 13.013 0.00%
2013-02-01 0 0.275 0.265 0.275 0.270 0.275 1,980,000 535,900 0.2707 13.26 12.78 13.26 13.02 13.26 41,049 13.055 1.85%
2013-01-31 0 0.270 0.260 0.270 0.280 0.280 200,000 56,000 0.2800 13.02 12.54 13.02 13.51 13.51 4,146 13.506 -1.82%
2013-01-30 0 0.275 0.260 0.275 0.270 0.275 1,700,000 459,500 0.2703 13.26 12.54 13.26 13.02 13.26 35,244 13.038 -1.79%
2013-01-29 0 0.280 0.260 0.280 0.270 0.280 1,180,000 325,800 0.2761 13.51 12.54 13.51 13.02 13.51 24,463 13.318 0.00%
2013-01-28 0 0.280 0.265 0.280 0.280 0.280 280,000 78,400 0.2800 13.51 12.78 13.51 13.51 13.51 5,805 13.506 0.00%
2013-01-25 0 0.280 0.275 0.280 0.280 0.285 480,000 136,400 0.2842 13.51 13.26 13.51 13.51 13.75 9,951 13.707 -1.75%
2013-01-24 0 0.285 0.275 0.285 0.275 0.285 2,360,000 663,400 0.2811 13.75 13.26 13.75 13.26 13.75 48,927 13.559 0.00%
2013-01-23 0 0.285 0.270 0.285 0.270 0.285 3,712,500 1,036,787 0.2793 13.75 13.02 13.75 13.02 13.75 76,966 13.471 0.00%
2013-01-22 0 0.285 0.270 0.285 0.280 0.285 360,000 102,000 0.2833 13.75 13.02 13.75 13.51 13.75 7,463 13.667 0.00%
2013-01-21 0 0.285 0.270 0.285 0.270 0.285 2,195,000 615,075 0.2802 13.75 13.02 13.75 13.02 13.75 45,506 13.516 0.00%
2013-01-18 0 0.285 0.270 0.285 0.280 0.285 560,000 157,300 0.2809 13.75 13.02 13.75 13.51 13.75 11,610 13.549 0.00%
2013-01-17 0 0.285 0.280 0.285 0.280 0.285 280,000 78,800 0.2814 13.75 13.51 13.75 13.51 13.75 5,805 13.575 1.79%
2013-01-16 0 0.280 0.270 0.280 0.270 0.285 240,000 68,000 0.2833 13.51 13.02 13.51 13.02 13.75 4,976 13.667 -1.75%
2013-01-15 0 0.285 0.265 0.285 0.270 0.285 820,000 228,500 0.2787 13.75 12.78 13.75 13.02 13.75 17,000 13.441 1.79%
2013-01-14 0 0.280 0.265 0.280 0.255 0.280 2,740,000 758,700 0.2769 13.51 12.78 13.51 12.30 13.51 56,805 13.356 3.70%
2013-01-11 0 0.270 0.260 0.270 0.270 0.285 520,000 145,100 0.2790 13.02 12.54 13.02 13.02 13.75 10,780 13.460 -3.57%
2013-01-10 0 0.280 0.270 0.280 0.280 0.280 698,000 195,170 0.2796 13.51 13.02 13.51 13.51 13.51 14,471 13.487 0.00%
2013-01-09 0 0.280 0.270 0.280 0.270 0.285 380,000 107,900 0.2839 13.51 13.02 13.51 13.02 13.75 7,878 13.696 0.00%
2013-01-08 0 0.280 0.270 0.280 0.275 0.290 1,433,500 399,677 0.2788 13.51 13.02 13.51 13.26 13.99 29,719 13.449 -1.75%
2013-01-07 0 0.285 0.270 0.285 0.280 0.290 560,000 160,900 0.2873 13.75 13.02 13.75 13.51 13.99 11,610 13.859 0.00%
2013-01-04 0 0.285 0.275 0.285 0.285 0.285 160,000 45,600 0.2850 13.75 13.26 13.75 13.75 13.75 3,317 13.747 0.00%
2013-01-03 0 0.285 0.270 0.285 0.285 0.290 460,000 132,600 0.2883 13.75 13.02 13.75 13.75 13.99 9,537 13.904 -1.72%
2013-01-02 0 0.290 0.270 0.290 0.280 0.290 740,390 212,397 0.2869 13.99 13.02 13.99 13.51 13.99 15,350 13.837 1.75%
2012-12-31 0 0.285 0.265 0.285 0.285 0.285 900,000 256,500 0.2850 13.75 12.78 13.75 13.75 13.75 18,659 13.747 0.00%
2012-12-28 0 0.285 0.270 0.285 0.280 0.285 1,160,000 325,600 0.2807 13.75 13.02 13.75 13.51 13.75 24,049 13.539 0.00%
2012-12-27 0 0.285 0.270 0.285 0.285 0.290 340,000 97,800 0.2876 13.75 13.02 13.75 13.75 13.99 7,049 13.875 0.00%
2012-12-24 0 0.285 0.270 0.285 0.285 0.290 440,000 126,900 0.2884 13.75 13.02 13.75 13.75 13.99 9,122 13.911 0.00%
2012-12-21 0 0.285 0.275 0.285 0.285 0.285 580,000 165,300 0.2850 13.75 13.26 13.75 13.75 13.75 12,024 13.747 0.00%
2012-12-20 0 0.285 0.270 0.285 0.280 0.290 1,000,000 284,800 0.2848 13.75 13.02 13.75 13.51 13.99 20,732 13.737 0.00%
2012-12-19 0 0.285 0.270 0.285 0.285 0.290 560,000 161,300 0.2880 13.75 13.02 13.75 13.75 13.99 11,610 13.893 -1.72%
2012-12-18 0 0.290 0.275 0.290 0.280 0.290 3,380,000 957,900 0.2834 13.99 13.26 13.99 13.51 13.99 70,073 13.670 0.00%
2012-12-17 0 0.290 0.275 0.290 0.280 0.290 3,640,000 1,035,700 0.2845 13.99 13.26 13.99 13.51 13.99 75,463 13.725 1.75%
2012-12-14 0 0.285 0.275 0.285 0.275 0.290 5,860,000 1,652,700 0.2820 13.75 13.26 13.75 13.26 13.99 121,488 13.604 1.79%
2012-12-13 0 0.280 0.270 0.280 0.265 0.285 5,110,000 1,389,700 0.2720 13.51 13.02 13.51 12.78 13.75 105,939 13.118 3.70%
2012-12-12 0 0.270 0.260 0.270 0.265 0.270 2,000,000 532,400 0.2662 13.02 12.54 13.02 12.78 13.02 41,463 12.840 0.00%
2012-12-11 0 0.270 0.260 0.270 0.265 0.270 3,760,000 998,200 0.2655 13.02 12.54 13.02 12.78 13.02 77,951 12.805 0.00%
2012-12-10 0 0.270 0.260 0.270 0.255 0.280 2,820,000 752,400 0.2668 13.02 12.54 13.02 12.30 13.51 58,463 12.870 1.89%
2012-12-07 0 0.265 0.255 0.265 0.255 0.265 1,340,000 350,000 0.2612 12.78 12.30 12.78 12.30 12.78 27,780 12.599 1.92%
2012-12-06 0 0.260 0.250 0.260 0.255 0.260 920,585 236,840 0.2573 12.54 12.06 12.54 12.30 12.54 19,085 12.410 1.96%
2012-12-05 0 0.255 0.246 0.255 0.255 0.260 2,340,000 597,900 0.2555 12.30 11.87 12.30 12.30 12.54 48,512 12.325 -1.92%
2012-12-04 0 0.260 0.246 0.260 0.250 0.260 320,000 81,200 0.2538 12.54 11.87 12.54 12.06 12.54 6,634 12.240 1.96%
2012-12-03 0 0.255 0.245 0.265 0.250 0.270 600,000 156,200 0.2603 12.30 11.82 12.78 12.06 13.02 12,439 12.557 -3.77%
2012-11-30 0 0.265 0.245 0.265 0.255 0.270 1,660,000 434,000 0.2614 12.78 11.82 12.78 12.30 13.02 34,415 12.611 -1.85%
2012-11-29 0 0.270 0.255 0.270 0.255 0.270 380,000 101,900 0.2682 13.02 12.30 13.02 12.30 13.02 7,878 12.935 0.00%
2012-11-28 0 0.270 0.255 0.270 0.255 0.270 660,000 176,200 0.2670 13.02 12.30 13.02 12.30 13.02 13,683 12.877 0.00%
2012-11-27 0 0.270 0.255 0.270 0.275 0.275 300,000 82,500 0.2750 13.02 12.30 13.02 13.26 13.26 6,220 13.265 0.00%
2012-11-26 0 0.270 0.250 0.270 0.270 0.270 500,000 135,000 0.2700 13.02 12.06 13.02 13.02 13.02 10,366 13.024 0.00%
2012-11-23 0 0.270 0.246 0.270 0.265 0.275 1,120,000 303,700 0.2712 13.02 11.87 13.02 12.78 13.26 23,220 13.080 0.00%
2012-11-22 0 0.270 0.260 0.270 0.260 0.280 1,180,000 320,500 0.2716 13.02 12.54 13.02 12.54 13.51 24,463 13.101 -1.82%
2012-11-21 0 0.275 0.265 0.275 0.270 0.280 1,420,000 386,400 0.2721 13.26 12.78 13.26 13.02 13.51 29,439 13.125 0.00%
2012-11-20 0 0.275 0.270 0.275 0.275 0.280 880,000 243,000 0.2761 13.26 13.02 13.26 13.26 13.51 18,244 13.320 -1.79%
2012-11-19 0 0.280 0.270 0.280 0.280 0.280 660,000 184,800 0.2800 13.51 13.02 13.51 13.51 13.51 13,683 13.506 0.00%
2012-11-16 0 0.280 0.270 0.280 0.275 0.280 840,000 231,100 0.2751 13.51 13.02 13.51 13.26 13.51 17,415 13.270 1.82%
2012-11-15 0 0.275 0.270 0.275 0.275 0.280 660,000 183,900 0.2786 13.26 13.02 13.26 13.26 13.51 13,683 13.440 -1.79%
2012-11-14 0 0.280 0.270 0.280 0.270 0.280 2,200,000 603,200 0.2742 13.51 13.02 13.51 13.02 13.51 45,610 13.225 1.82%
2012-11-13 0 0.275 0.270 0.275 0.270 0.275 660,234 179,658 0.2721 13.26 13.02 13.26 13.02 13.26 13,688 13.125 0.00%
2012-11-12 0 0.275 0.265 0.275 0.270 0.275 1,004,396 273,803 0.2726 13.26 12.78 13.26 13.02 13.26 20,823 13.149 -1.79%
2012-11-09 0 0.280 0.265 0.280 0.270 0.285 940,000 261,400 0.2781 13.51 12.78 13.51 13.02 13.75 19,488 13.414 3.70%
2012-11-08 0 0.270 0.260 0.270 0.270 0.275 740,000 200,500 0.2709 13.02 12.54 13.02 13.02 13.26 15,341 13.069 -1.82%
2012-11-07 0 0.275 0.265 0.275 0.270 0.280 540,000 149,200 0.2763 13.26 12.78 13.26 13.02 13.51 11,195 13.327 0.00%
2012-11-06 0 0.275 0.265 0.275 0.270 0.275 1,300,000 354,300 0.2725 13.26 12.78 13.26 13.02 13.26 26,951 13.146 0.00%
2012-11-05 0 0.275 0.270 0.280 0.275 0.280 1,800,000 497,500 0.2764 13.26 13.02 13.51 13.26 13.51 37,317 13.332 0.00%
2012-11-02 0 0.275 0.270 0.280 0.270 0.285 1,520,000 421,800 0.2775 13.26 13.02 13.51 13.02 13.75 31,512 13.385 -3.51%
2012-11-01 0 0.285 0.280 0.285 0.280 0.285 120,000 33,700 0.2808 13.75 13.51 13.75 13.51 13.75 2,488 13.546 1.79%
2012-10-31 0 0.280 0.275 0.280 0.248 0.280 3,500,000 940,240 0.2686 13.51 13.26 13.51 11.96 13.51 72,561 12.958 -1.75%
2012-10-30 0 0.285 0.280 0.285 0.280 0.295 1,900,000 543,200 0.2859 13.75 13.51 13.75 13.51 14.23 39,390 13.790 -1.72%
2012-10-29 0 0.290 0.280 0.290 0.285 0.300 1,280,000 376,600 0.2942 13.99 13.51 13.99 13.75 14.47 26,537 14.192 -1.69%
2012-10-26 0 0.295 0.290 0.295 0.265 0.305 7,260,000 2,095,900 0.2887 14.23 13.99 14.23 12.78 14.71 150,512 13.925 7.27%
2012-10-25 0 0.275 0.265 0.275 0.260 0.275 780,000 209,800 0.2690 13.26 12.78 13.26 12.54 13.26 16,171 12.974 0.00%
2012-10-24 0 0.275 0.265 0.275 0.270 0.275 520,000 142,000 0.2731 13.26 12.78 13.26 13.02 13.26 10,780 13.172 0.00%
2012-10-22 0 0.275 0.270 0.275 0.270 0.280 740,000 203,300 0.2747 13.26 13.02 13.26 13.02 13.51 15,341 13.252 0.00%
2012-10-19 0 0.275 0.265 0.275 - - 0 0 - 13.26 12.78 13.26 - - 0 - 0.00%
2012-10-18 0 0.275 0.270 0.275 0.260 0.290 3,420,000 929,700 0.2718 13.26 13.02 13.26 12.54 13.99 70,902 13.112 0.00%
2012-10-17 0 0.275 0.270 0.275 0.270 0.290 2,000,000 558,800 0.2794 13.26 13.02 13.26 13.02 13.99 41,463 13.477 -3.51%
2012-10-16 0 0.285 0.280 0.285 0.275 0.305 3,940,000 1,126,900 0.2860 13.75 13.51 13.75 13.26 14.71 81,683 13.796 -1.72%
2012-10-15 0 0.290 0.285 0.290 0.285 0.305 11,515,000 3,326,900 0.2889 13.99 13.75 13.99 13.75 14.71 238,726 13.936 7.41%
2012-10-12 0 0.270 0.265 0.270 0.248 0.275 3,864,500 1,014,365 0.2625 13.02 12.78 13.02 11.96 13.26 80,118 12.661 11.57%
2012-10-11 0 0.242 0.240 0.245 0.240 0.245 980,000 238,180 0.2430 11.67 11.58 11.82 11.58 11.82 20,317 11.723 -1.22%
2012-10-10 0 0.245 0.237 0.245 0.244 0.245 240,000 58,620 0.2443 11.82 11.43 11.82 11.77 11.82 4,976 11.781 0.82%
2012-10-09 0 0.243 0.239 0.244 0.238 0.244 400,000 96,960 0.2424 11.72 11.53 11.77 11.48 11.77 8,293 11.692 -0.82%
2012-10-08 0 0.245 0.240 0.245 0.240 0.246 560,000 136,500 0.2438 11.82 11.58 11.82 11.58 11.87 11,610 11.757 -0.81%
2012-10-05 0 0.247 0.245 0.247 0.241 0.247 520,000 127,460 0.2451 11.91 11.82 11.91 11.62 11.91 10,780 11.823 0.82%
2012-10-04 0 0.245 0.237 0.247 0.230 0.245 1,220,000 294,160 0.2411 11.82 11.43 11.91 11.09 11.82 25,293 11.630 0.82%
2012-10-03 0 0.243 0.232 0.244 0.243 0.243 1,000,000 243,000 0.2430 11.72 11.19 11.77 11.72 11.72 20,732 11.721 -0.41%
2012-09-28 0 0.244 0.231 0.245 0.240 0.244 1,220,000 297,600 0.2439 11.77 11.14 11.82 11.58 11.77 25,293 11.766 0.00%
2012-09-27 0 0.244 0.230 0.244 0.245 0.245 60,078 14,717 0.2450 11.77 11.09 11.77 11.82 11.82 1,246 11.816 4.27%
2012-09-26 0 0.234 0.233 0.244 0.233 0.250 340,000 82,540 0.2428 11.29 11.24 11.77 11.24 12.06 7,049 11.710 -5.65%
2012-09-25 0 0.248 0.231 0.248 0.248 0.248 160,000 39,680 0.2480 11.96 11.14 11.96 11.96 11.96 3,317 11.962 0.00%
2012-09-24 0 0.248 0.236 0.249 0.248 0.255 1,160,000 288,800 0.2490 11.96 11.38 12.01 11.96 12.30 24,049 12.009 1.22%
2012-09-21 0 0.245 0.238 0.245 0.255 0.255 360,000 91,800 0.2550 11.82 11.48 11.82 12.30 12.30 7,463 12.300 -0.41%
2012-09-20 0 0.246 0.233 0.246 0.246 0.249 260,000 64,620 0.2485 11.87 11.24 11.87 11.87 12.01 5,390 11.988 0.41%
2012-09-19 0 0.245 0.236 0.245 0.240 0.250 1,460,000 360,600 0.2470 11.82 11.38 11.82 11.58 12.06 30,268 11.913 -1.61%
2012-09-18 0 0.249 0.237 0.249 - - 6,000 1,302 0.2170 12.01 11.43 12.01 - - 124 10.467 0.00%
2012-09-17 0 0.249 0.231 0.249 0.235 0.250 670,000 165,290 0.2467 12.01 11.14 12.01 11.34 12.06 13,890 11.900 2.05%
2012-09-14 0 0.244 0.235 0.244 0.234 0.255 1,429,120 354,512 0.2481 11.77 11.34 11.77 11.29 12.30 29,628 11.965 3.83%
2012-09-13 0 0.235 0.227 0.235 0.230 0.235 1,260,000 291,280 0.2312 11.34 10.95 11.34 11.09 11.34 26,122 11.151 3.07%
2012-09-12 0 0.228 0.217 0.229 0.220 0.228 985,000 223,690 0.2271 11.00 10.47 11.05 10.61 11.00 20,421 10.954 1.33%
2012-09-11 0 0.225 0.224 0.225 0.216 0.229 4,240,000 934,400 0.2204 10.85 10.80 10.85 10.42 11.05 87,902 10.630 -3.02%
2012-09-10 0 0.232 0.222 0.232 - - 0 0 - 11.19 10.71 11.19 - - 0 - 0.00%
2012-09-07 0 0.232 0.230 0.232 0.229 0.237 6,460,000 1,505,620 0.2331 11.19 11.09 11.19 11.05 11.43 133,927 11.242 -0.43%
2012-09-06 0 0.233 0.226 0.233 0.235 0.235 280,000 65,800 0.2350 11.24 10.90 11.24 11.34 11.34 5,805 11.335 0.00%
2012-09-05 0 0.233 0.230 0.233 0.230 0.236 1,620,000 377,080 0.2328 11.24 11.09 11.24 11.09 11.38 33,585 11.228 -1.27%
2012-09-04 0 0.236 0.231 0.236 - - 0 0 - 11.38 11.14 11.38 - - 0 - -0.42%
2012-09-03 0 0.237 0.230 0.237 0.238 0.239 1,000,000 238,700 0.2387 11.43 11.09 11.43 11.48 11.53 20,732 11.514 -1.25%
2012-08-31 0 0.240 0.235 0.240 0.235 0.242 1,740,000 417,120 0.2397 11.58 11.34 11.58 11.34 11.67 36,073 11.563 -0.41%
2012-08-30 0 0.241 0.241 0.242 0.233 0.243 2,640,000 633,800 0.2401 11.62 11.62 11.67 11.24 11.72 54,732 11.580 0.00%
2012-08-29 0 0.241 0.239 0.241 0.239 0.245 5,160,000 1,251,400 0.2425 11.62 11.53 11.62 11.53 11.82 106,976 11.698 0.84%
2012-08-28 0 0.239 0.236 0.241 0.236 0.242 1,760,000 420,840 0.2391 11.53 11.38 11.62 11.38 11.67 36,488 11.534 -2.45%
2012-08-27 0 0.245 0.235 0.246 0.236 0.245 2,480,000 601,020 0.2423 11.82 11.34 11.87 11.38 11.82 51,415 11.690 1.24%
2012-08-24 0 0.242 0.238 0.242 0.235 0.243 1,420,000 344,260 0.2424 11.67 11.48 11.67 11.34 11.72 29,439 11.694 1.26%
2012-08-23 0 0.239 0.234 0.240 0.239 0.239 3,660,000 874,740 0.2390 11.53 11.29 11.58 11.53 11.53 75,878 11.528 -0.42%
2012-08-22 0 0.240 0.233 0.240 0.232 0.244 3,540,000 853,340 0.2411 11.58 11.24 11.58 11.19 11.77 73,390 11.627 0.00%
2012-08-21 0 0.240 0.235 0.240 0.240 0.243 1,860,000 448,680 0.2412 11.58 11.34 11.58 11.58 11.72 38,561 11.636 -1.64%
2012-08-20 0 0.244 0.237 0.244 0.243 0.244 2,540,000 619,060 0.2437 11.77 11.43 11.77 11.72 11.77 52,659 11.756 0.00%
2012-08-17 0 0.244 0.239 0.246 0.239 0.249 4,960,000 1,219,860 0.2459 11.77 11.53 11.87 11.53 12.01 102,829 11.863 0.00%
2012-08-16 0 0.244 0.231 0.244 0.230 0.244 4,180,000 1,008,040 0.2412 11.77 11.14 11.77 11.09 11.77 86,659 11.632 2.95%
2012-08-15 0 0.237 0.226 0.237 0.238 0.242 1,200,000 286,400 0.2387 11.43 10.90 11.43 11.48 11.67 24,878 11.512 -1.25%
2012-08-14 0 0.240 0.233 0.240 0.237 0.244 1,900,000 459,500 0.2418 11.58 11.24 11.58 11.43 11.77 39,390 11.665 -1.23%
2012-08-13 0 0.243 0.236 0.245 0.237 0.245 4,813,000 1,167,669 0.2426 11.72 11.38 11.82 11.43 11.82 99,782 11.702 0.41%
2012-08-10 0 0.242 0.234 0.243 0.235 0.248 5,680,000 1,389,700 0.2447 11.67 11.29 11.72 11.34 11.96 117,756 11.802 -0.82%
2012-08-09 0 0.244 0.236 0.244 0.236 0.244 3,320,000 800,620 0.2412 11.77 11.38 11.77 11.38 11.77 68,829 11.632 0.83%
2012-08-08 0 0.242 0.233 0.242 0.235 0.255 3,322,500 820,757 0.2470 11.67 11.24 11.67 11.34 12.30 68,881 11.916 -5.10%
2012-08-07 0 0.255 0.248 0.255 0.250 0.255 2,600,000 656,600 0.2525 12.30 11.96 12.30 12.06 12.30 53,902 12.181 0.00%
2012-08-06 0 0.255 0.250 0.255 0.255 0.265 3,880,000 995,900 0.2567 12.30 12.06 12.30 12.30 12.78 80,439 12.381 -1.92%
2012-08-03 0 0.260 0.248 0.260 0.248 0.260 3,220,000 820,860 0.2549 12.54 11.96 12.54 11.96 12.54 66,756 12.296 0.00%
2012-08-02 0 0.260 0.250 0.260 0.255 0.260 2,900,000 753,000 0.2597 12.54 12.06 12.54 12.30 12.54 60,122 12.525 0.00%
2012-08-01 0 0.260 0.255 0.260 0.250 0.270 3,600,000 938,200 0.2606 12.54 12.30 12.54 12.06 13.02 74,634 12.571 0.00%
2012-07-31 0 0.260 0.255 0.260 0.260 0.290 9,960,000 2,732,700 0.2744 12.54 12.30 12.54 12.54 13.99 206,488 13.234 -1.89%
2012-07-30 0 0.265 0.250 0.265 0.255 0.270 7,010,000 1,857,650 0.2650 12.78 12.06 12.78 12.30 13.02 145,329 12.782 -1.85%
2012-07-27 0 0.270 0.265 0.270 0.248 0.270 11,280,000 2,875,020 0.2549 13.02 12.78 13.02 11.96 13.02 233,854 12.294 8.00%
2012-07-26 0 0.250 0.248 0.260 0.245 0.265 7,720,000 1,964,500 0.2545 12.06 11.96 12.54 11.82 12.78 160,049 12.274 -1.96%
2012-07-25 0 0.255 0.246 0.255 0.250 0.260 6,540,000 1,638,100 0.2505 12.30 11.87 12.30 12.06 12.54 135,585 12.082 0.00%
2012-07-24 0 0.255 0.248 0.260 0.250 0.260 5,640,000 1,421,600 0.2521 12.30 11.96 12.54 12.06 12.54 116,927 12.158 0.00%
2012-07-23 0 0.255 0.245 0.255 0.245 0.255 7,620,000 1,902,760 0.2497 12.30 11.82 12.30 11.82 12.30 157,976 12.045 2.00%
2012-07-20 0 0.250 0.247 0.250 0.248 0.265 7,540,000 1,930,900 0.2561 12.06 11.91 12.06 11.96 12.78 156,317 12.352 -3.85%
2012-07-19 0 0.260 0.250 0.260 0.248 0.260 10,440,000 2,611,780 0.2502 12.54 12.06 12.54 11.96 12.54 216,439 12.067 4.42%
2012-07-18 0 0.249 0.245 0.249 0.246 0.250 4,713,333 1,171,646 0.2486 12.01 11.82 12.01 11.87 12.06 97,715 11.990 -0.40%
2012-07-17 0 0.250 0.247 0.250 0.247 0.260 8,100,000 2,039,960 0.2518 12.06 11.91 12.06 11.91 12.54 167,927 12.148 0.00%
2012-07-16 0 0.250 0.235 0.250 - - 0 0 - 12.06 11.34 12.06 - - 0 - 0.00%
2012-07-13 0 0.250 0.240 0.250 0.250 0.250 100,000 25,000 0.2500 12.06 11.58 12.06 12.06 12.06 2,073 12.059 0.00%
2012-07-12 0 0.250 0.240 0.250 - - 0 0 - 12.06 11.58 12.06 - - 0 - -1.96%
2012-07-11 0 0.255 0.241 0.255 - - 0 0 - 12.30 11.62 12.30 - - 0 - -1.92%
2012-07-10 0 0.260 0.240 0.260 0.250 0.260 520,000 131,200 0.2523 12.54 11.58 12.54 12.06 12.54 10,780 12.170 1.96%
2012-07-09 0 0.255 0.240 0.260 0.240 0.255 991,500 245,130 0.2472 12.30 11.58 12.54 11.58 12.30 20,555 11.925 0.00%
2012-07-06 0 0.255 0.250 0.260 0.250 0.260 500,000 128,100 0.2562 12.30 12.06 12.54 12.06 12.54 10,366 12.358 -1.92%
2012-07-05 0 0.260 0.250 0.260 0.255 0.260 120,000 30,700 0.2558 12.54 12.06 12.54 12.30 12.54 2,488 12.340 0.00%
2012-07-04 0 0.260 0.250 0.260 0.250 0.260 1,740,000 438,600 0.2521 12.54 12.06 12.54 12.06 12.54 36,073 12.159 -5.45%
2012-07-03 0 0.275 0.260 0.275 0.270 0.275 40,000 10,900 0.2725 13.26 12.54 13.26 13.02 13.26 829 13.144 1.85%
2012-06-29 0 0.270 0.260 0.270 0.270 0.270 20,747 5,586 0.2692 13.02 12.54 13.02 13.02 13.02 430 12.987 -3.57%
2012-06-28 0 0.280 0.260 0.280 0.270 0.280 1,460,000 396,000 0.2712 13.51 12.54 13.51 13.02 13.51 30,268 13.083 3.70%
2012-06-27 0 0.270 0.265 0.270 0.260 0.270 1,140,000 302,900 0.2657 13.02 12.78 13.02 12.54 13.02 23,634 12.816 0.00%
2012-06-26 0 0.270 0.260 0.270 0.260 0.275 1,460,000 394,600 0.2703 13.02 12.54 13.02 12.54 13.26 30,268 13.037 0.00%
2012-06-25 0 0.270 0.260 0.270 0.255 0.275 1,360,000 363,600 0.2674 13.02 12.54 13.02 12.30 13.26 28,195 12.896 0.00%
2012-06-22 0 0.270 0.265 0.270 0.250 0.270 2,440,000 627,700 0.2573 13.02 12.78 13.02 12.06 13.02 50,585 12.409 3.85%
2012-06-21 0 0.260 0.250 0.260 0.250 0.260 1,700,000 431,100 0.2536 12.54 12.06 12.54 12.06 12.54 35,244 12.232 0.00%
2012-06-20 0 0.260 0.249 0.260 0.249 0.265 2,500,000 634,220 0.2537 12.54 12.01 12.54 12.01 12.78 51,829 12.237 -5.45%
2012-06-19 0 0.275 0.260 0.275 0.250 0.275 1,160,000 297,100 0.2561 13.26 12.54 13.26 12.06 13.26 24,049 12.354 1.85%
2012-06-18 0 0.270 0.250 0.270 0.250 0.280 1,400,000 370,000 0.2643 13.02 12.06 13.02 12.06 13.51 29,024 12.748 -1.82%
2012-06-15 0 0.275 0.250 0.275 0.250 0.275 805,000 205,710 0.2555 13.26 12.06 13.26 12.06 13.26 16,689 12.326 3.77%
2012-06-14 0 0.265 0.248 0.265 0.250 0.265 1,620,000 417,200 0.2575 12.78 11.96 12.78 12.06 12.78 33,585 12.422 -1.85%
2012-06-13 0 0.270 0.260 0.270 0.246 0.275 1,999,000 518,844 0.2596 13.02 12.54 13.02 11.87 13.26 41,443 12.520 -3.57%
2012-06-12 0 0.280 0.265 0.280 0.260 0.280 340,000 91,200 0.2682 13.51 12.78 13.51 12.54 13.51 7,049 12.938 0.00%
2012-06-11 0 0.280 0.260 0.280 0.260 0.285 180,000 48,500 0.2694 13.51 12.54 13.51 12.54 13.75 3,732 12.997 0.00%
2012-06-08 0 0.280 0.255 0.280 - - 5,070 1,191 0.2349 13.51 12.30 13.51 - - 105 11.331 0.00%
2012-06-07 0 0.280 0.260 0.280 0.280 0.280 100,000 28,000 0.2800 13.51 12.54 13.51 13.51 13.51 2,073 13.506 0.00%
2012-06-06 0 0.280 0.280 0.285 0.275 0.280 278,033 77,118 0.2774 13.51 13.51 13.75 13.26 13.51 5,764 13.379 1.82%
2012-06-05 0 0.275 0.265 0.275 0.260 0.275 640,000 170,000 0.2656 13.26 12.78 13.26 12.54 13.26 13,268 12.813 -1.79%
2012-06-04 0 0.280 0.240 0.280 0.250 0.280 220,000 58,000 0.2636 13.51 11.58 13.51 12.06 13.51 4,561 12.717 -1.75%
2012-06-01 0 0.285 0.265 0.285 0.250 0.285 762,500 203,612 0.2670 13.75 12.78 13.75 12.06 13.75 15,808 12.880 0.00%
2012-05-31 0 0.285 0.280 0.285 0.280 0.290 580,000 163,000 0.2810 13.75 13.51 13.75 13.51 13.99 12,024 13.556 1.79%
2012-05-30 0 0.280 0.280 0.285 0.280 0.280 60,000 16,800 0.2800 13.51 13.51 13.75 13.51 13.51 1,244 13.506 0.00%
2012-05-29 0 0.280 0.260 0.280 0.280 0.280 100,000 28,000 0.2800 13.51 12.54 13.51 13.51 13.51 2,073 13.506 1.82%
2012-05-28 0 0.275 0.260 0.275 0.265 0.275 40,000 10,800 0.2700 13.26 12.54 13.26 12.78 13.26 829 13.024 1.85%
2012-05-25 0 0.270 0.265 0.280 - - 832 203 0.2440 13.02 12.78 13.51 - - 17 11.769 0.00%
2012-05-24 0 0.270 0.260 0.275 0.270 0.270 300,000 81,000 0.2700 13.02 12.54 13.26 13.02 13.02 6,220 13.024 -3.57%
2012-05-23 0 0.280 0.270 0.280 0.275 0.285 17,780,000 4,962,300 0.2791 13.51 13.02 13.51 13.26 13.75 368,610 13.462 -1.75%
2012-05-22 0 0.285 0.275 0.285 0.275 0.290 14,660,000 4,134,100 0.2820 13.75 13.26 13.75 13.26 13.99 303,927 13.602 1.79%
2012-05-21 0 0.280 0.265 0.280 0.255 0.280 9,715,554 2,668,032 0.2746 13.51 12.78 13.51 12.30 13.51 201,420 13.246 3.70%
2012-05-18 0 0.270 0.260 0.270 0.260 0.280 1,600,000 451,100 0.2819 13.02 12.54 13.02 12.54 13.51 33,171 13.599 -3.57%
2012-05-17 0 0.280 0.275 0.280 0.280 0.290 13,880,000 3,947,100 0.2844 13.51 13.26 13.51 13.51 13.99 287,756 13.717 -1.75%
2012-05-16 0 0.285 0.275 0.280 0.280 0.295 13,480,000 3,931,000 0.2916 13.75 13.26 13.51 13.51 14.23 279,463 14.066 -1.72%
2012-05-15 0 0.290 0.280 0.290 0.290 0.290 9,060,000 2,627,400 0.2900 13.99 13.51 13.99 13.99 13.99 187,829 13.988 0.00%
2012-05-14 0 0.290 0.285 0.295 0.290 0.300 6,680,000 1,986,000 0.2973 13.99 13.75 14.23 13.99 14.47 138,488 14.341 -1.69%
2012-05-11 0 0.295 0.285 0.295 0.285 0.300 7,360,000 2,189,600 0.2975 14.23 13.75 14.23 13.75 14.47 152,585 14.350 1.72%
2012-05-10 0 0.290 0.280 0.290 0.285 0.305 12,880,000 3,836,200 0.2978 13.99 13.51 13.99 13.75 14.71 267,024 14.366 -3.33%
2012-05-09 0 0.300 0.285 0.300 0.290 0.300 11,440,000 3,336,000 0.2916 14.47 13.75 14.47 13.99 14.47 237,171 14.066 0.00%
2012-05-08 0 0.300 0.290 0.300 0.295 0.300 4,580,000 1,369,600 0.2990 14.47 13.99 14.47 14.23 14.47 94,951 14.424 1.69%
2012-05-07 0 0.295 0.280 0.295 0.290 0.325 7,120,000 2,148,000 0.3017 14.23 13.51 14.23 13.99 15.68 147,610 14.552 1.72%
2012-05-04 0 0.290 0.285 0.290 0.285 0.305 5,900,000 1,751,200 0.2968 13.99 13.75 13.99 13.75 14.71 122,317 14.317 -3.33%
2012-05-03 0 0.300 0.290 0.300 0.285 0.305 10,268,333 3,089,233 0.3009 14.47 13.99 14.47 13.75 14.71 212,880 14.512 0.00%
2012-05-02 0 0.300 0.290 0.300 0.285 0.310 14,620,000 4,341,900 0.2970 14.47 13.99 14.47 13.75 14.95 303,098 14.325 -3.23%
2012-04-30 0 0.310 0.295 0.310 0.295 0.335 7,030,500 2,199,687 0.3129 14.95 14.23 14.95 14.23 16.16 145,754 15.092 0.00%
2012-04-27 0 0.310 0.300 0.310 0.300 0.325 6,200,000 1,995,400 0.3218 14.95 14.47 14.95 14.47 15.68 128,537 15.524 0.00%
2012-04-26 0 0.310 0.305 0.310 0.310 0.330 6,940,000 2,262,600 0.3260 14.95 14.71 14.95 14.95 15.92 143,878 15.726 -6.06%
2012-04-25 0 0.330 0.315 0.330 0.315 0.335 18,140,000 5,985,400 0.3300 15.92 15.19 15.92 15.19 16.16 376,073 15.916 1.54%
2012-04-24 0 0.325 0.320 0.325 0.325 0.340 14,380,000 4,748,200 0.3302 15.68 15.44 15.68 15.68 16.40 298,122 15.927 -4.41%
2012-04-23 0 0.340 0.325 0.340 0.330 0.350 6,312,500 2,160,075 0.3422 16.40 15.68 16.40 15.92 16.88 130,869 16.506 -1.45%
2012-04-20 0 0.345 0.335 0.345 0.340 0.355 9,720,000 3,367,700 0.3465 16.64 16.16 16.64 16.40 17.12 201,512 16.712 0.00%
2012-04-19 0 0.345 0.335 0.345 0.330 0.345 7,260,000 2,465,900 0.3397 16.64 16.16 16.64 15.92 16.64 150,512 16.383 1.47%
2012-04-18 0 0.340 0.330 0.340 0.330 0.350 18,560,000 6,337,500 0.3415 16.40 15.92 16.40 15.92 16.88 384,780 16.470 0.00%
2012-04-17 0 0.340 0.335 0.340 0.305 0.340 9,640,000 3,036,900 0.3150 16.40 16.16 16.40 14.71 16.40 199,854 15.196 7.94%
2012-04-16 0 0.315 0.305 0.315 0.305 0.315 7,220,585 2,266,266 0.3139 15.19 14.71 15.19 14.71 15.19 149,695 15.139 -1.56%
2012-04-13 0 0.320 0.300 0.320 0.295 0.320 5,969,060 1,816,936 0.3044 15.44 14.47 15.44 14.23 15.44 123,749 14.682 6.67%
2012-04-12 0 0.300 0.290 0.300 0.285 0.305 7,560,000 2,261,300 0.2991 14.47 13.99 14.47 13.75 14.71 156,732 14.428 0.00%
2012-04-11 0 0.300 0.295 0.300 0.285 0.305 7,040,000 2,092,400 0.2972 14.47 14.23 14.47 13.75 14.71 145,951 14.336 0.00%
2012-04-10 0 0.300 0.290 0.300 0.290 0.300 4,427,056 1,296,605 0.2929 14.47 13.99 14.47 13.99 14.47 91,780 14.127 -1.64%
2012-04-05 0 0.305 0.295 0.305 0.300 0.325 5,857,500 1,848,687 0.3156 14.71 14.23 14.71 14.47 15.68 121,436 15.224 -4.69%
2012-04-03 0 0.320 0.310 0.320 0.310 0.345 8,260,000 2,676,500 0.3240 15.44 14.95 15.44 14.95 16.64 171,244 15.630 -7.25%
2012-04-02 0 0.345 0.335 0.340 0.335 0.345 17,550,000 5,981,650 0.3408 16.64 16.16 16.40 16.16 16.64 363,841 16.440 1.47%
2012-03-30 0 0.340 0.330 0.340 0.315 0.340 15,751,283 5,225,824 0.3318 16.40 15.92 16.40 15.19 16.40 326,551 16.003 4.62%
2012-03-29 0 0.325 0.310 0.325 0.310 0.330 9,453,333 2,977,133 0.3149 15.68 14.95 15.68 14.95 15.92 195,984 15.191 0.00%
2012-03-28 0 0.325 0.310 0.325 0.310 0.350 7,217,500 2,390,312 0.3312 15.68 14.95 15.68 14.95 16.88 149,631 15.975 -1.52%
2012-03-27 0 0.330 0.325 0.330 0.320 0.335 13,380,000 4,376,900 0.3271 15.92 15.68 15.92 15.44 16.16 277,390 15.779 3.13%
2012-03-26 0 0.320 0.310 0.320 0.295 0.325 8,040,000 2,516,100 0.3129 15.44 14.95 15.44 14.23 15.68 166,683 15.095 6.67%
2012-03-23 0 0.300 0.290 0.300 0.295 0.300 1,920,078 568,821 0.2962 14.47 13.99 14.47 14.23 14.47 39,806 14.290 -3.23%
2012-03-22 0 0.310 0.300 0.310 0.295 0.340 4,160,000 1,284,300 0.3087 14.95 14.47 14.95 14.23 16.40 86,244 14.891 -6.06%
2012-03-21 0 0.330 0.330 0.335 0.300 0.345 10,390,000 3,378,450 0.3252 15.92 15.92 16.16 14.47 16.64 215,402 15.684 10.00%
2012-03-20 0 0.300 0.295 0.300 0.280 0.300 5,470,000 1,605,800 0.2936 14.47 14.23 14.47 13.51 14.47 113,402 14.160 7.14%
2012-03-19 0 0.280 0.280 0.290 0.275 0.305 12,106,348 3,516,718 0.2905 13.51 13.51 13.99 13.26 14.71 250,985 14.012 -5.08%
2012-03-16 0 0.295 0.285 0.295 0.275 0.295 8,700,000 2,487,200 0.2859 14.23 13.75 14.23 13.26 14.23 180,366 13.790 3.51%
2012-03-15 0 0.285 0.275 0.285 0.270 0.290 1,960,000 557,000 0.2842 13.75 13.26 13.75 13.02 13.99 40,634 13.708 1.79%
2012-03-14 0 0.280 0.275 0.280 0.275 0.295 5,241,560 1,489,005 0.2841 13.51 13.26 13.51 13.26 14.23 108,666 13.703 1.82%
2012-03-13 0 0.275 0.270 0.275 0.270 0.285 4,057,500 1,123,562 0.2769 13.26 13.02 13.26 13.02 13.75 84,119 13.357 -1.79%
2012-03-12 0 0.280 0.265 0.280 0.260 0.280 2,460,000 658,700 0.2678 13.51 12.78 13.51 12.54 13.51 51,000 12.916 0.00%
2012-03-09 0 0.280 0.275 0.280 0.265 0.310 15,640,000 4,458,500 0.2851 13.51 13.26 13.51 12.78 14.95 324,244 13.750 0.00%
2012-03-08 0 0.280 0.280 0.285 0.250 0.315 18,179,199 5,121,283 0.2817 13.51 13.51 13.75 12.06 15.19 376,886 13.588 7.69%
2012-03-07 0 0.260 0.255 0.260 0.249 0.260 7,090,000 1,803,440 0.2544 12.54 12.30 12.54 12.01 12.54 146,988 12.269 1.96%
2012-03-06 0 0.255 0.249 0.255 0.242 0.260 22,460,500 5,614,394 0.2500 12.30 12.01 12.30 11.67 12.54 465,645 12.057 0.00%
2012-03-05 0 0.255 0.246 0.255 0.244 0.255 8,040,000 1,993,460 0.2479 12.30 11.87 12.30 11.77 12.30 166,683 11.960 4.94%
2012-03-02 0 0.243 0.240 0.243 0.236 0.246 3,600,780 873,164 0.2425 11.72 11.58 11.72 11.38 11.87 74,650 11.697 -0.41%
2012-03-01 0 0.244 0.240 0.244 0.240 0.248 4,940,221 1,209,163 0.2448 11.77 11.58 11.77 11.58 11.96 102,419 11.806 -0.81%
2012-02-29 0 0.246 0.240 0.246 0.234 0.255 13,280,000 3,241,180 0.2441 11.87 11.58 11.87 11.29 12.30 275,317 11.773 -1.60%
2012-02-28 0 0.250 0.246 0.250 0.231 0.260 16,413,001 4,129,949 0.2516 12.06 11.87 12.06 11.14 12.54 340,270 12.137 7.76%
2012-02-27 0 0.232 0.232 0.236 0.228 0.242 7,199,662 1,685,922 0.2342 11.19 11.19 11.38 11.00 11.67 149,261 11.295 -9.02%
2012-02-24 0 0.255 0.239 0.255 0.236 0.285 21,744,800 5,566,084 0.2560 12.30 11.53 12.30 11.38 13.75 450,807 12.347 0.00%
2012-02-23 0 0.255 0.250 0.255 0.250 0.350 41,912,894 11,085,763 0.2645 12.30 12.06 12.30 12.06 16.88 868,926 12.758 234.85%
2012-02-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-09-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-08-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-06-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-04-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-03-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-02-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2010-01-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-12-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-11-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-10-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-09-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-08-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2006-01-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-12-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-11-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-10-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-09-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-08-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-03-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-02-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2005-01-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-12-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-11-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-10-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-09-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-07-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-06-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-04 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-03 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-02-02 1 - - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-30 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-29 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-28 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-27 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-26 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-21 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-20 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-19 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-16 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-15 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-14 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-13 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-12 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-09 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-08 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-07 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-06 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-05 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2004-01-02 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2003-12-31 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2003-12-30 1 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2003-12-29 0 0.265 0.110 0.280 - - 0 0 - 3.673 1.525 3.881 - - 0 - 0.00%
2003-12-24 0 0.265 0.100 - - - 0 0 - 3.673 1.386 - - - 0 - 0.00%
2003-12-23 0 0.265 0.100 0.265 - - 1,390 111 0.0799 3.673 1.386 3.673 - - 100 1.1069 0.00%
2003-12-22 0 0.265 0.100 - - - 0 0 - 3.673 1.386 - - - 0 - 0.00%
2003-12-19 0 0.265 0.101 0.280 - - 0 0 - 3.673 1.400 3.881 - - 0 - 0.00%
2003-12-18 0 0.265 0.120 0.280 - - 0 0 - 3.673 1.663 3.881 - - 0 - 0.00%
2003-12-17 0 0.265 - 0.265 - - 0 0 - 3.673 - 3.673 - - 0 - -1.85%
2003-12-16 0 0.270 0.260 0.270 0.250 0.270 12,000 3,200 0.2667 3.743 3.604 3.743 3.465 3.743 866 3.6964 8.00%
2003-12-15 0 0.250 - 0.250 - - 1,390 320 0.2302 3.465 - 3.465 - - 100 3.1911 0.00%
2003-12-12 0 0.250 0.250 0.265 0.250 0.250 21,727 5,397 0.2484 3.465 3.465 3.673 3.465 3.465 1,567 3.4432 0.00%
2003-12-11 0 0.250 0.235 0.250 - - 0 0 - 3.465 3.257 3.465 - - 0 - -5.66%
2003-12-10 0 0.265 - 0.265 - - 0 0 - 3.673 - 3.673 - - 0 - 0.00%
2003-12-09 0 0.265 0.235 0.265 - - 232,000 61,480 0.2650 3.673 3.257 3.673 - - 16,737 3.6733 0.00%
2003-12-08 0 0.265 0.120 0.300 - - 0 0 - 3.673 1.663 4.158 - - 0 - 0.00%
2003-12-05 0 0.265 0.120 - - - 0 0 - 3.673 1.663 - - - 0 - 0.00%
2003-12-04 0 0.265 - - - - 0 0 - 3.673 - - - - 0 - 0.00%
2003-12-03 0 0.265 0.265 - 0.265 0.265 175,200 46,404 0.2649 3.673 3.673 - 3.673 3.673 12,639 3.6714 1.92%
2003-12-02 0 0.260 0.240 0.265 0.260 0.260 456,000 118,560 0.2600 3.604 3.327 3.673 3.604 3.604 32,897 3.6040 6.12%
2003-12-01 0 0.245 - 0.260 - - 0 0 - 3.396 - 3.604 - - 0 - 0.00%
2003-11-28 0 0.245 0.245 0.255 0.245 0.245 138,832 34,157 0.2460 3.396 3.396 3.535 3.396 3.396 10,016 3.4104 -7.55%
2003-11-27 0 0.265 0.265 0.270 0.241 0.241 60,000 14,460 0.2410 3.673 3.673 3.743 3.341 3.341 4,329 3.3406 10.42%
2003-11-26 0 0.240 0.248 - - - 0 0 - 3.327 3.438 - - - 0 - 0.00%
2003-11-25 0 0.240 0.240 - 0.230 0.230 72,000 16,560 0.2300 3.327 3.327 - 3.188 3.188 5,194 3.1881 4.35%
2003-11-24 0 0.230 0.230 - 0.210 0.230 150,000 32,900 0.2193 3.188 3.188 - 2.911 3.188 10,821 3.0403 -11.54%
2003-11-21 0 0.260 - 0.300 - - 0 0 - 3.604 - 4.158 - - 0 - 0.00%
2003-11-20 0 0.260 - 0.300 - - 0 0 - 3.604 - 4.158 - - 0 - 0.00%
2003-11-19 0 0.260 0.181 - - - 0 0 - 3.604 2.509 - - - 0 - 0.00%
2003-11-18 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-11-17 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-11-14 0 0.260 0.260 - 0.260 0.260 238,000 61,880 0.2600 3.604 3.604 - 3.604 3.604 17,170 3.6040 -1.89%
2003-11-13 0 0.265 0.170 - - - 0 0 - 3.673 2.356 - - - 0 - 0.00%
2003-11-12 0 0.265 0.141 - - - 0 0 - 3.673 1.954 - - - 0 - 0.00%
2003-11-11 0 0.265 0.100 - - - 0 0 - 3.673 1.386 - - - 0 - 0.00%
2003-11-10 0 0.265 0.100 0.265 0.265 0.265 2,000 530 0.2650 3.673 1.386 3.673 3.673 3.673 144 3.6733 1.92%
2003-11-07 0 0.260 0.100 - - - 0 0 - 3.604 1.386 - - - 0 - 0.00%
2003-11-06 0 0.260 - 0.260 0.260 0.260 10,000 2,600 0.2600 3.604 - 3.604 3.604 3.604 721 3.6040 -1.89%
2003-11-05 0 0.265 0.265 - - - 0 0 - 3.673 3.673 - - - 0 - 1.92%
2003-11-04 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-11-03 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-10-31 0 0.260 0.260 - 0.250 0.250 122,000 30,500 0.2500 3.604 3.604 - 3.465 3.465 8,801 3.4654 7.00%
2003-10-30 0 0.243 0.243 - - - 104 24 0.2308 3.368 3.368 - - - 8 3.1988 5.65%
2003-10-29 0 0.230 0.228 - 0.230 0.230 30,000 6,900 0.2300 3.188 3.160 - 3.188 3.188 2,164 3.1881 0.88%
2003-10-28 0 0.228 - 0.236 0.228 0.228 2,000 456 0.2280 3.160 - 3.271 3.160 3.160 144 3.1604 3.64%
2003-10-27 0 0.220 0.210 0.220 0.210 0.220 42,000 9,170 0.2183 3.050 2.911 3.050 2.911 3.050 3,030 3.0264 4.76%
2003-10-24 0 0.210 - - - - 780 140 0.1795 2.911 - - - - 56 2.4880 0.00%
2003-10-23 0 0.210 0.210 - - - 0 0 - 2.911 2.911 - - - 0 - 0.00%
2003-10-22 0 0.210 0.210 - - - 0 0 - 2.911 2.911 - - - 0 - 5.00%
2003-10-21 0 0.200 0.200 - - - 780 140 0.1795 2.772 2.772 - - - 56 2.4880 0.00%
2003-10-20 0 0.200 0.200 - 0.200 0.200 150,000 30,000 0.2000 2.772 2.772 - 2.772 2.772 10,821 2.7723 0.00%
2003-10-17 0 0.200 0.100 0.200 - - 0 0 - 2.772 1.386 2.772 - - 0 - 0.00%
2003-10-16 0 0.200 0.100 0.200 - - 0 0 - 2.772 1.386 2.772 - - 0 - 0.00%
2003-10-15 0 0.200 - - - - 0 0 - 2.772 - - - - 0 - 0.00%
2003-10-14 0 0.200 0.200 - - - 624 119 0.1907 2.772 2.772 - - - 45 2.6435 0.00%
2003-10-13 0 0.200 0.200 - 0.200 0.200 68,000 13,600 0.2000 2.772 2.772 - 2.772 2.772 4,906 2.7723 5.26%
2003-10-10 0 0.190 0.100 - 0.190 0.190 20,000 3,800 0.1900 2.634 1.386 - 2.634 2.634 1,443 2.6337 -4.04%
2003-10-09 0 0.198 0.100 - - - 0 0 - 2.745 1.386 - - - 0 - 0.00%
2003-10-08 0 0.198 0.100 - - - 0 0 - 2.745 1.386 - - - 0 - 0.00%
2003-10-07 0 0.198 0.100 - - - 0 0 - 2.745 1.386 - - - 0 - 0.00%
2003-10-06 0 0.198 0.100 0.199 - - 0 0 - 2.745 1.386 2.758 - - 0 - 0.00%
2003-10-03 0 0.198 0.100 0.199 - - 0 0 - 2.745 1.386 2.758 - - 0 - 0.00%
2003-10-02 0 0.198 0.100 0.199 - - 0 0 - 2.745 1.386 2.758 - - 0 - 0.00%
2003-09-30 0 0.198 0.100 - - - 0 0 - 2.745 1.386 - - - 0 - 0.00%
2003-09-29 0 0.198 0.100 - - - 0 0 - 2.745 1.386 - - - 0 - 0.00%
2003-09-26 0 0.198 0.100 - - - 0 0 - 2.745 1.386 - - - 0 - 0.00%
2003-09-25 0 0.198 0.100 - - - 0 0 - 2.745 1.386 - - - 0 - 0.00%
2003-09-24 0 0.198 0.100 - - - 0 0 - 2.745 1.386 - - - 0 - 0.00%
2003-09-23 0 0.198 0.101 - - - 572 97 0.1696 2.745 1.400 - - - 41 2.3506 0.00%
2003-09-22 0 0.198 0.120 - - - 0 0 - 2.745 1.663 - - - 0 - 0.00%
2003-09-19 0 0.198 - - - - 0 0 - 2.745 - - - - 0 - 0.00%
2003-09-18 0 0.198 0.198 - - - 0 0 - 2.745 2.745 - - - 0 - 3.66%
2003-09-17 0 0.191 0.191 - - - 0 0 - 2.648 2.648 - - - 0 - 1.60%
2003-09-16 0 0.188 0.188 - 0.188 0.188 88,000 16,544 0.1880 2.606 2.606 - 2.606 2.606 6,349 2.6060 4.44%
2003-09-15 0 0.180 0.173 0.180 0.165 0.180 234,000 39,690 0.1696 2.495 2.398 2.495 2.287 2.495 16,881 2.3511 12.50%
2003-09-11 0 0.160 - - - - 0 0 - 2.218 - - - - 0 - 0.00%
2003-09-10 0 0.160 0.160 - 0.160 0.160 100,000 16,000 0.1600 2.218 2.218 - 2.218 2.218 7,214 2.2178 -0.62%
2003-09-09 0 0.161 0.160 0.168 - - 0 0 - 2.232 2.218 2.329 - - 0 - 0.00%
2003-09-08 0 0.161 0.161 - 0.160 0.160 172,600 27,610 0.1600 2.232 2.232 - 2.218 2.218 12,452 2.2174 1.26%
2003-09-05 0 0.159 - 0.159 - - 0 0 - 2.204 - 2.204 - - 0 - 0.00%
2003-09-04 0 0.159 0.150 - - - 0 0 - 2.204 2.079 - - - 0 - 0.00%
2003-09-03 0 0.159 0.150 0.159 0.159 0.159 270,000 42,930 0.1590 2.204 2.079 2.204 2.204 2.204 19,478 2.2040 -0.63%
2003-09-02 0 0.160 - 0.160 0.159 0.160 160,000 25,550 0.1597 2.218 - 2.218 2.204 2.218 11,543 2.2135 5.26%
2003-09-01 0 0.152 0.146 0.152 0.146 0.152 120,000 17,880 0.1490 2.107 2.024 2.107 2.024 2.107 8,657 2.0654 4.11%
2003-08-29 0 0.146 0.140 0.149 0.146 0.146 100,000 14,600 0.1460 2.024 1.941 2.065 2.024 2.024 7,214 2.0238 0.00%
2003-08-28 0 0.146 - 0.146 0.126 0.146 101,449 14,188 0.1399 2.024 - 2.024 1.747 2.024 7,319 1.9386 15.87%
2003-08-27 0 0.126 0.126 - 0.126 0.126 564,000 71,064 0.1260 1.747 1.747 - 1.747 1.747 40,688 1.7466 0.00%
2003-08-26 0 0.126 - 0.126 0.126 0.126 200,000 25,200 0.1260 1.747 - 1.747 1.747 1.747 14,428 1.7466 0.00%
2003-08-25 0 0.126 0.126 - - - 0 0 - 1.747 1.747 - - - 0 - 0.80%
2003-08-22 0 0.125 0.125 0.148 0.100 0.125 16,840 1,876 0.1114 1.733 1.733 2.052 1.386 1.733 1,215 1.5442 -10.71%
2003-08-21 0 0.140 0.100 - - - 0 0 - 1.941 1.386 - - - 0 - 0.00%
2003-08-20 0 0.140 - 0.148 0.140 0.140 170,000 23,800 0.1400 1.941 - 2.052 1.941 1.941 12,264 1.9406 0.00%
2003-08-19 0 0.140 0.132 0.140 0.140 0.140 100,000 14,000 0.1400 1.941 1.830 1.941 1.941 1.941 7,214 1.9406 0.00%
2003-08-18 0 0.140 0.130 0.140 0.140 0.140 270,360 37,850 0.1400 1.941 1.802 1.941 1.941 1.941 19,504 1.9406 0.00%
2003-08-15 0 0.140 0.135 0.148 0.140 0.140 120,000 16,800 0.1400 1.941 1.871 2.052 1.941 1.941 8,657 1.9406 4.48%
2003-08-14 0 0.134 0.134 0.162 0.110 0.134 760,000 101,600 0.1337 1.857 1.857 2.246 1.525 1.857 54,828 1.8531 -20.71%
2003-08-13 0 0.169 - 0.169 - - 2,600 364 0.1400 2.343 - 2.343 - - 188 1.9406 -6.11%
2003-08-12 0 0.180 - 0.180 - - 0 0 - 2.495 - 2.495 - - 0 - -1.10%
2003-08-11 0 0.182 - - - - 0 0 - 2.523 - - - - 0 - 0.00%
2003-08-08 0 0.182 - 0.182 - - 0 0 - 2.523 - 2.523 - - 0 - 0.00%
2003-08-07 0 0.182 - 0.182 - - 0 0 - 2.523 - 2.523 - - 0 - 0.00%
2003-08-06 0 0.182 0.150 0.185 - - 0 0 - 2.523 2.079 2.564 - - 0 - 0.00%
2003-08-05 0 0.182 - 0.185 - - 0 0 - 2.523 - 2.564 - - 0 - 0.00%
2003-08-04 0 0.182 0.180 - - - 10,800 1,936 0.1793 2.523 2.495 - - - 779 2.4848 0.00%
2003-08-01 0 0.182 0.182 0.220 0.180 0.180 62,000 11,160 0.1800 2.523 2.523 3.050 2.495 2.495 4,473 2.4951 -17.27%
2003-07-31 0 0.220 0.100 0.220 0.220 0.220 10,000 2,200 0.2200 3.050 1.386 3.050 3.050 3.050 721 3.0495 0.00%
2003-07-30 0 0.220 0.100 0.220 - - 0 0 - 3.050 1.386 3.050 - - 0 - -8.33%
2003-07-29 0 0.240 - 0.240 - - 0 0 - 3.327 - 3.327 - - 0 - 0.00%
2003-07-28 0 0.240 0.140 0.240 - - 0 0 - 3.327 1.941 3.327 - - 0 - -4.00%
2003-07-25 0 0.250 0.120 0.250 - - 0 0 - 3.465 1.663 3.465 - - 0 - 0.00%
2003-07-24 0 0.250 - 0.250 - - 0 0 - 3.465 - 3.465 - - 0 - 0.00%
2003-07-23 0 0.250 - 0.250 - - 0 0 - 3.465 - 3.465 - - 0 - 0.00%
2003-07-22 0 0.250 0.150 0.250 - - 0 0 - 3.465 2.079 3.465 - - 0 - 0.00%
2003-07-21 0 0.250 0.120 - - - 0 0 - 3.465 1.663 - - - 0 - 0.00%
2003-07-18 0 0.250 - 0.250 0.250 0.250 100,000 25,000 0.2500 3.465 - 3.465 3.465 3.465 7,214 3.4654 -3.85%
2003-07-17 0 0.260 - 0.300 - - 0 0 - 3.604 - 4.158 - - 0 - 0.00%
2003-07-16 0 0.260 - 0.260 - - 0 0 - 3.604 - 3.604 - - 0 - 0.00%
2003-07-15 0 0.260 - 0.300 - - 0 0 - 3.604 - 4.158 - - 0 - 0.00%
2003-07-14 0 0.260 - 0.280 - - 0 0 - 3.604 - 3.881 - - 0 - 0.00%
2003-07-11 0 0.260 - 0.300 - - 0 0 - 3.604 - 4.158 - - 0 - 0.00%
2003-07-10 0 0.260 - 0.260 - - 0 0 - 3.604 - 3.604 - - 0 - 0.00%
2003-07-09 0 0.260 - 0.260 - - 0 0 - 3.604 - 3.604 - - 0 - 0.00%
2003-07-08 0 0.260 - 0.350 - - 0 0 - 3.604 - 4.852 - - 0 - 0.00%
2003-07-07 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-07-04 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-07-03 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-07-02 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-06-30 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-06-27 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-06-26 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-06-25 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-06-24 0 0.260 - 0.260 0.280 0.280 2,000 560 0.2800 3.604 - 3.604 3.881 3.881 144 3.8812 0.00%
2003-06-23 0 0.260 - - - - 0 0 - 3.604 - - - - 0 - 0.00%
2003-06-20 0 0.260 0.260 - - - 0 0 - 3.604 3.604 - - - 0 - 18.18%
2003-06-19 0 0.220 - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2003-06-18 0 0.220 - 0.220 - - 0 0 - 3.050 - 3.050 - - 0 - 0.00%
2003-06-17 0 0.220 0.148 0.228 0.220 0.220 20,000 4,400 0.2200 3.050 2.052 3.160 3.050 3.050 1,443 3.0495 0.00%
2003-06-16 0 0.220 - 0.400 - - 0 0 - 3.050 - 5.545 - - 0 - 0.00%
2003-06-13 0 0.220 - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2003-06-12 0 0.220 - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2003-06-11 0 0.220 - - - - 0 0 - 3.050 - - - - 0 - 0.00%
2003-06-10 0 0.220 - 0.220 0.230 0.230 2,000 460 0.2300 3.050 - 3.050 3.188 3.188 144 3.1881 0.00%
2003-06-09 0 0.220 - 0.220 0.220 0.220 4,000 880 0.2200 3.050 - 3.050 3.050 3.050 289 3.0495 10.00%
2003-06-06 0 0.200 0.200 - - - 0 0 - 2.772 2.772 - - - 0 - 33.33%
2003-06-05 0 0.150 0.130 - - - 0 0 - 2.079 1.802 - - - 0 - 0.00%
2003-06-03 0 0.150 0.080 - - - 0 0 - 2.079 1.109 - - - 0 - 0.00%
2003-06-02 0 0.150 0.080 - - - 0 0 - 2.079 1.109 - - - 0 - 0.00%
2003-05-30 0 0.150 - - - - 0 0 - 2.079 - - - - 0 - 0.00%
2003-05-29 0 0.150 0.090 - - - 0 0 - 2.079 1.248 - - - 0 - 0.00%
2003-05-28 0 0.150 0.100 - - - 0 0 - 2.079 1.386 - - - 0 - 0.00%
2003-05-27 0 0.150 - - 0.150 0.150 300,000 45,000 0.1500 2.079 - - 2.079 2.079 21,643 2.0792 1.35%
2003-05-26 0 0.148 0.108 - - - 0 0 - 2.052 1.497 - - - 0 - 0.00%
2003-05-23 0 0.148 - - - - 0 0 - 2.052 - - - - 0 - 0.00%
2003-05-22 0 0.148 0.118 - 0.148 0.148 10,000 1,480 0.1480 2.052 1.636 - 2.052 2.052 721 2.0515 0.00%
2003-05-21 0 0.148 0.100 0.149 - - 0 0 - 2.052 1.386 2.065 - - 0 - 0.00%
2003-05-20 0 0.148 - 0.149 - - 14,000 2,086 0.1490 2.052 - 2.065 - - 1,010 2.0654 0.00%
2003-05-19 0 0.148 0.138 0.156 0.148 0.148 91,040 12,682 0.1393 2.052 1.913 2.162 2.052 2.052 6,568 1.9309 0.00%
2003-05-16 0 0.148 - 0.148 - - 0 0 - 2.052 - 2.052 - - 0 - 0.00%
2003-05-15 1 0.148 - - - - 0 0 - 2.052 - - - - 0 - 0.00%
2003-05-14 1 0.148 - - - - 0 0 - 2.052 - - - - 0 - 0.00%
2003-05-13 1 0.148 - - - - 0 0 - 2.052 - - - - 0 - 0.00%
2003-05-12 1 0.148 - - - - 0 0 - 2.052 - - - - 0 - 0.00%
2003-05-09 1 0.148 - - - - 0 0 - 2.052 - - - - 0 - 0.00%
2003-05-07 0 0.148 0.080 0.148 0.148 0.148 10,000 1,480 0.1480 2.052 1.109 2.052 2.052 2.052 721 2.0515 0.00%
2003-05-06 0 0.148 - 0.148 - - 10,000 1,480 0.1480 2.052 - 2.052 - - 721 2.0515 0.00%
2003-05-05 0 0.148 - 0.148 0.148 0.148 2,000 296 0.1480 2.052 - 2.052 2.052 2.052 144 2.0515 0.00%
2003-05-02 0 0.148 - 0.148 - - 0 0 - 2.052 - 2.052 - - 0 - 0.00%
2003-04-30 0 0.148 0.148 - 0.110 0.110 2,000 220 0.1100 2.052 2.052 - 1.525 1.525 144 1.5248 28.70%
2003-04-29 0 0.115 - 0.115 - - 0 0 - 1.594 - 1.594 - - 0 - -4.17%
2003-04-28 0 0.120 - 0.120 - - 0 0 - 1.663 - 1.663 - - 0 - -7.69%
2003-04-25 0 0.130 - 0.130 - - 0 0 - 1.802 - 1.802 - - 0 - -7.14%
2003-04-24 0 0.140 - 0.140 - - 0 0 - 1.941 - 1.941 - - 0 - -5.41%
2003-04-23 0 0.148 - 0.148 0.148 0.148 120,000 17,760 0.1480 2.052 - 2.052 2.052 2.052 8,657 2.0515 -1.99%
2003-04-22 0 0.151 - 0.151 - - 0 0 - 2.093 - 2.093 - - 0 - 0.00%
2003-04-17 0 0.151 - 0.151 0.151 0.151 54,000 8,154 0.1510 2.093 - 2.093 2.093 2.093 3,896 2.0931 2.03%
2003-04-16 0 0.148 0.100 - - - 0 0 - 2.052 1.386 - - - 0 - 0.00%
2003-04-15 0 0.148 0.070 - - - 0 0 - 2.052 0.970 - - - 0 - 0.00%
2003-04-14 0 0.148 0.070 - - - 0 0 - 2.052 0.970 - - - 0 - 0.00%
2003-04-11 0 0.148 0.080 - - - 0 0 - 2.052 1.109 - - - 0 - 0.00%
2003-04-10 0 0.148 - 0.148 - - 0 0 - 2.052 - 2.052 - - 0 - -1.33%
2003-04-09 0 0.150 0.110 0.150 - - 0 0 - 2.079 1.525 2.079 - - 0 - -6.25%
2003-04-08 0 0.160 - 0.161 - - 0 0 - 2.218 - 2.232 - - 0 - 0.00%
2003-04-07 0 0.160 - 0.160 - - 0 0 - 2.218 - 2.218 - - 0 - -5.33%
2003-04-04 0 0.169 - 0.170 - - 0 0 - 2.343 - 2.356 - - 0 - 0.00%
2003-04-03 0 0.169 - - - - 624 81 0.1298 2.343 - - - - 45 1.7993 0.00%
2003-04-02 0 0.169 - - - - 0 0 - 2.343 - - - - 0 - 0.00%
2003-04-01 0 0.169 0.160 - - - 0 0 - 2.343 2.218 - - - 0 - 0.00%
2003-03-31 0 0.169 - 0.169 0.169 0.169 288,000 48,672 0.1690 2.343 - 2.343 2.343 2.343 20,777 2.3426 0.00%
2003-03-28 0 0.169 0.169 - - - 0 0 - 2.343 2.343 - - - 0 - 0.00%
2003-03-27 0 0.169 0.169 - - - 0 0 - 2.343 2.343 - - - 0 - 0.00%
2003-03-26 0 0.169 - - - - 0 0 - 2.343 - - - - 0 - 0.00%
2003-03-25 0 0.169 0.080 - - - 0 0 - 2.343 1.109 - - - 0 - 0.00%
2003-03-24 0 0.169 - - - - 0 0 - 2.343 - - - - 0 - 0.00%
2003-03-21 0 0.169 0.100 - - - 0 0 - 2.343 1.386 - - - 0 - 0.00%
2003-03-20 0 0.169 - - - - 0 0 - 2.343 - - - - 0 - 0.00%
2003-03-19 0 0.169 0.081 - - - 0 0 - 2.343 1.123 - - - 0 - 0.00%
2003-03-18 0 0.169 0.070 0.169 - - 0 0 - 2.343 0.970 2.343 - - 0 - 0.00%
2003-03-17 0 0.169 0.081 0.169 - - 0 0 - 2.343 1.123 2.343 - - 0 - -10.58%
2003-03-14 0 0.189 - 0.189 - - 0 0 - 2.620 - 2.620 - - 0 - -5.50%
2003-03-13 0 0.200 - 0.200 - - 0 0 - 2.772 - 2.772 - - 0 - -3.85%
2003-03-12 0 0.208 - 0.208 - - 0 0 - 2.883 - 2.883 - - 0 - 0.00%
2003-03-11 0 0.208 - 0.208 - - 0 0 - 2.883 - 2.883 - - 0 - -0.95%
2003-03-10 0 0.210 - 0.215 - - 0 0 - 2.911 - 2.980 - - 0 - 0.00%
2003-03-07 0 0.210 - 0.212 - - 0 0 - 2.911 - 2.939 - - 0 - 0.00%
2003-03-06 0 0.210 - 0.216 - - 0 0 - 2.911 - 2.994 - - 0 - 0.00%
2003-03-05 0 0.210 - 0.219 0.210 0.227 1,032,624 224,287 0.2172 2.911 - 3.036 2.911 3.147 74,496 3.0107 -3.67%
2003-03-04 0 0.218 - 0.218 0.220 0.220 20,000 4,400 0.2200 3.022 - 3.022 3.050 3.050 1,443 3.0495 -0.91%
2003-03-03 0 0.220 - 0.220 0.223 0.223 4,000 892 0.2230 3.050 - 3.050 3.091 3.091 289 3.0911 -1.35%
2003-02-28 0 0.223 0.215 0.232 0.223 0.238 487,200 114,364 0.2347 3.091 2.980 3.216 3.091 3.299 35,148 3.2538 -6.30%
2003-02-27 0 0.238 - 0.238 0.246 0.246 4,000 984 0.2460 3.299 - 3.299 3.410 3.410 289 3.4099 -3.25%
2003-02-26 0 0.246 - 0.260 0.246 0.260 541,000 139,440 0.2577 3.410 - 3.604 3.410 3.604 39,029 3.5727 -8.89%
2003-02-25 0 0.270 - 0.270 - - 0 0 - 3.743 - 3.743 - - 0 - -10.00%
2003-02-24 0 0.300 - 0.300 - - 0 0 - 4.158 - 4.158 - - 0 - 0.00%
2003-02-21 0 0.300 - 0.300 - - 0 0 - 4.158 - 4.158 - - 0 - 0.00%
2003-02-20 0 0.300 - 0.300 - - 0 0 - 4.158 - 4.158 - - 0 - 0.00%
2003-02-19 0 0.300 - 0.300 - - 0 0 - 4.158 - 4.158 - - 0 - 0.00%
2003-02-18 0 0.300 - 0.310 - - 0 0 - 4.158 - 4.297 - - 0 - 0.00%
2003-02-17 0 0.300 - 0.300 - - 0 0 - 4.158 - 4.158 - - 0 - 0.00%
2003-02-14 0 0.300 - 0.300 - - 0 0 - 4.158 - 4.158 - - 0 - -3.23%
2003-02-13 0 0.310 - 0.310 - - 0 0 - 4.297 - 4.297 - - 0 - 0.00%
2003-02-12 0 0.310 - 0.310 - - 0 0 - 4.297 - 4.297 - - 0 - 0.00%
2003-02-11 0 0.310 - 0.310 - - 0 0 - 4.297 - 4.297 - - 0 - -3.12%
2003-02-10 0 0.320 0.320 - - - 0 0 - 4.436 4.436 - - - 0 - 16.36%
2003-02-07 0 0.275 - 0.275 - - 0 0 - 3.812 - 3.812 - - 0 - -5.17%
2003-02-06 0 0.290 - 0.290 - - 0 0 - 4.020 - 4.020 - - 0 - -3.33%
2003-02-05 0 0.300 - 0.300 - - 0 0 - 4.158 - 4.158 - - 0 - -3.23%
2003-02-04 0 0.310 - 0.310 - - 0 0 - 4.297 - 4.297 - - 0 - 0.00%
2003-01-30 0 0.310 - 0.310 - - 0 0 - 4.297 - 4.297 - - 0 - -1.59%
2003-01-29 0 0.315 - 0.315 - - 0 0 - 4.366 - 4.366 - - 0 - -4.55%
2003-01-28 0 0.330 - 0.330 - - 0 0 - 4.574 - 4.574 - - 0 - 0.00%
2003-01-27 0 0.330 - 0.330 - - 0 0 - 4.574 - 4.574 - - 0 - -2.94%
2003-01-24 0 0.340 - 0.340 - - 0 0 - 4.713 - 4.713 - - 0 - 0.00%
2003-01-23 0 0.340 - 0.340 - - 0 0 - 4.713 - 4.713 - - 0 - 0.00%
2003-01-22 0 0.340 - 0.340 - - 0 0 - 4.713 - 4.713 - - 0 - 0.00%
2003-01-21 0 0.340 - 0.350 - - 0 0 - 4.713 - 4.852 - - 0 - 0.00%
2003-01-20 0 0.340 - 0.340 - - 0 0 - 4.713 - 4.713 - - 0 - 0.00%
2003-01-17 0 0.340 - 0.340 - - 0 0 - 4.713 - 4.713 - - 0 - -2.86%
2003-01-16 0 0.350 - - - - 0 0 - 4.852 - - - - 0 - 0.00%
2003-01-15 0 0.350 - - - - 0 0 - 4.852 - - - - 0 - 0.00%
2003-01-14 0 0.350 - - - - 0 0 - 4.852 - - - - 0 - 0.00%
2003-01-13 0 0.350 - 0.350 - - 0 0 - 4.852 - 4.852 - - 0 - 0.00%
2003-01-10 0 0.350 - 0.400 - - 0 0 - 4.852 - 5.545 - - 0 - 0.00%
2003-01-09 0 0.350 - - - - 0 0 - 4.852 - - - - 0 - 0.00%
2003-01-08 0 0.350 - - - - 0 0 - 4.852 - - - - 0 - 0.00%
2003-01-07 0 0.350 - - - - 0 0 - 4.852 - - - - 0 - 0.00%
2003-01-06 0 0.350 - 0.350 - - 0 0 - 4.852 - 4.852 - - 0 - 0.00%
2003-01-03 0 0.350 - 0.370 - - 520 161 0.3096 4.852 - 5.129 - - 38 4.2917 0.00%
2003-01-02 0 0.350 - - 0.350 0.350 4,624 1,556 0.3365 4.852 - - 4.852 4.852 334 4.6645 12.90%
2002-12-31 0 0.310 - 0.320 - - 0 0 - 4.297 - 4.436 - - 0 - 0.00%
2002-12-30 0 0.310 - 0.320 - - 0 0 - 4.297 - 4.436 - - 0 - 0.00%
2002-12-27 0 0.310 - - - - 0 0 - 4.297 - - - - 0 - 0.00%
2002-12-24 0 0.310 - 0.315 - - 0 0 - 4.297 - 4.366 - - 0 - 0.00%
2002-12-23 0 0.310 - 0.350 - - 0 0 - 4.297 - 4.852 - - 0 - 0.00%
2002-12-20 0 0.310 - 0.350 - - 0 0 - 4.297 - 4.852 - - 0 - 0.00%
2002-12-19 0 0.310 0.310 - - - 0 0 - 4.297 4.297 - - - 0 - 14.81%
2002-12-18 0 0.270 0.255 0.270 - - 0 0 - 3.743 3.535 3.743 - - 0 - -10.00%
2002-12-17 0 0.300 - 0.340 - - 0 0 - 4.158 - 4.713 - - 0 - 0.00%
2002-12-16 0 0.300 - - - - 0 0 - 4.158 - - - - 0 - 0.00%
2002-12-13 0 0.300 0.250 0.300 - - 0 0 - 4.158 3.465 4.158 - - 0 - -7.69%
2002-12-12 0 0.325 - 0.330 - - 0 0 - 4.505 - 4.574 - - 0 - 0.00%
2002-12-11 0 0.325 - 0.330 - - 0 0 - 4.505 - 4.574 - - 0 - 0.00%
2002-12-10 0 0.325 - 0.330 - - 0 0 - 4.505 - 4.574 - - 0 - 0.00%
2002-12-09 0 0.325 - 0.335 - - 0 0 - 4.505 - 4.644 - - 0 - 0.00%
2002-12-06 0 0.325 - 0.325 0.325 0.325 10,000 3,250 0.3250 4.505 - 4.505 4.505 4.505 721 4.5050 8.33%
2002-12-05 0 0.300 - 0.330 - - 0 0 - 4.158 - 4.574 - - 0 - 0.00%
2002-12-04 0 0.300 - 0.300 0.300 0.300 12,000 3,600 0.3000 4.158 - 4.158 4.158 4.158 866 4.1585 -6.25%
2002-12-03 0 0.320 0.300 0.360 - - 0 0 - 4.436 4.158 4.990 - - 0 - 0.00%
2002-12-02 0 0.320 0.280 0.350 - - 0 0 - 4.436 3.881 4.852 - - 0 - 0.00%
2002-11-29 0 0.320 - - - - 0 0 - 4.436 - - - - 0 - 0.00%
2002-11-28 0 0.320 - 0.360 0.320 0.320 12,000 3,840 0.3200 4.436 - 4.990 4.436 4.436 866 4.4357 23.08%
2002-11-27 0 0.260 0.260 - 0.248 0.248 12,000 2,976 0.2480 3.604 3.604 - 3.438 3.438 866 3.4377 9.24%
2002-11-26 0 0.238 0.238 - - - 0 0 - 3.299 3.299 - - - 0 - 4.39%
2002-11-25 0 0.228 0.228 - - - 0 0 - 3.160 3.160 - - - 0 - 6.05%
2002-11-22 0 0.215 - - - - 0 0 - 2.980 - - - - 0 - 0.00%
2002-11-21 0 0.215 0.215 - - - 0 0 - 2.980 2.980 - - - 0 - 4.88%
2002-11-20 0 0.205 0.200 - - - 0 0 - 2.842 2.772 - - - 0 - 0.00%
2002-11-19 0 0.205 0.203 - - - 0 0 - 2.842 2.814 - - - 0 - 0.00%
2002-11-18 0 0.205 - - - - 0 0 - 2.842 - - - - 0 - 0.00%
2002-11-15 0 0.205 - - 0.205 0.205 21,664 4,400 0.2031 2.842 - - 2.842 2.842 1,563 2.8153 3.54%
2002-11-14 0 0.198 - 0.205 - - 0 0 - 2.745 - 2.842 - - 0 - 0.00%
2002-11-13 0 0.198 0.198 0.205 - - 50,000 10,250 0.2050 2.745 2.745 2.842 - - 3,607 2.8416 2.59%
2002-11-12 0 0.193 0.192 - - - 0 0 - 2.675 2.661 - - - 0 - 0.00%
2002-11-11 0 0.193 0.192 - - - 0 0 - 2.675 2.661 - - - 0 - 0.00%
2002-11-08 0 0.193 0.190 0.195 0.190 0.194 140,000 26,940 0.1924 2.675 2.634 2.703 2.634 2.689 10,100 2.6674 7.22%
2002-11-07 0 0.180 0.174 - - - 0 0 - 2.495 2.412 - - - 0 - 0.00%
2002-11-06 0 0.180 0.180 0.182 0.180 0.180 100,000 18,000 0.1800 2.495 2.495 2.523 2.495 2.495 7,214 2.4951 0.00%
2002-11-05 0 0.180 0.172 - - - 0 0 - 2.495 2.384 - - - 0 - 0.00%
2002-11-04 0 0.180 0.175 0.180 0.170 0.183 206,000 36,154 0.1755 2.495 2.426 2.495 2.356 2.537 14,861 2.4328 5.88%
2002-11-01 0 0.170 - 0.170 0.170 0.184 192,000 35,148 0.1831 2.356 - 2.356 2.356 2.551 13,851 2.5375 -15.00%
2002-10-31 0 0.200 0.192 0.200 0.180 0.200 61,317 11,832 0.1930 2.772 2.661 2.772 2.495 2.772 4,424 2.6748 -28.57%
2002-10-30 0 0.280 - 0.280 0.300 0.300 20,000 6,000 0.3000 3.881 - 3.881 4.158 4.158 1,443 4.1585 -15.15%
2002-10-29 0 0.330 - 0.355 - - 0 0 - 4.574 - 4.921 - - 0 - 0.00%
2002-10-28 0 0.330 - 0.335 0.330 0.330 30,000 9,900 0.3300 4.574 - 4.644 4.574 4.574 2,164 4.5743 3.13%
2002-10-25 0 0.320 - 0.360 - - 0 0 - 4.436 - 4.990 - - 0 - 0.00%
2002-10-24 0 0.320 0.320 0.340 - - 0 0 - 4.436 4.436 4.713 - - 0 - 6.67%
2002-10-23 0 0.300 - 0.340 - - 0 0 - 4.158 - 4.713 - - 0 - 0.00%
2002-10-22 0 0.300 0.300 0.320 - - 0 0 - 4.158 4.158 4.436 - - 0 - 7.14%
2002-10-21 0 0.280 - 0.320 - - 0 0 - 3.881 - 4.436 - - 0 - 0.00%
2002-10-18 0 0.280 - 0.320 - - 0 0 - 3.881 - 4.436 - - 0 - 0.00%
2002-10-17 0 0.280 - - 0.240 0.280 210,000 54,600 0.2600 3.881 - - 3.327 3.881 15,150 3.6040 12.00%
2002-10-16 0 0.250 - - - - 0 0 - 3.465 - - - - 0 - 0.00%
2002-10-15 0 0.250 0.250 - - - 0 0 - 3.465 3.465 - - - 0 - 8.70%
2002-10-11 0 0.230 0.240 - - - 0 0 - 3.188 3.327 - - - 0 - 0.00%
2002-10-10 0 0.230 - - - - 0 0 - 3.188 - - - - 0 - 0.00%
2002-10-09 0 0.230 0.230 - 0.220 0.220 4,000 880 0.2200 3.188 3.188 - 3.050 3.050 289 3.0495 9.52%
2002-10-08 0 0.210 - 0.218 0.210 0.210 2,808 565 0.2012 2.911 - 3.022 2.911 2.911 203 2.7891 5.00%
2002-10-07 0 0.200 0.200 - - - 0 0 - 2.772 2.772 - - - 0 - 5.26%
2002-10-04 0 0.190 - - - - 0 0 - 2.634 - - - - 0 - 0.00%
2002-10-03 0 0.190 0.190 - 0.190 0.190 16,120 3,056 0.1896 2.634 2.634 - 2.634 2.634 1,163 2.6278 0.00%
2002-10-02 0 0.190 0.190 - - - 0 0 - 2.634 2.634 - - - 0 - 4.40%
2002-09-30 0 0.182 0.182 - - - 0 0 - 2.523 2.523 - - - 0 - 1.11%
2002-09-27 0 0.180 0.180 - - - 0 0 - 2.495 2.495 - - - 0 - 5.88%
2002-09-26 0 0.170 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2002-09-25 0 0.170 0.170 - - - 0 0 - 2.356 2.356 - - - 0 - 6.25%
2002-09-24 0 0.160 0.160 - 0.160 0.160 2,000 320 0.1600 2.218 2.218 - 2.218 2.218 144 2.2178 -5.88%
2002-09-23 0 0.170 - - - - 0 0 - 2.356 - - - - 0 - 0.00%
2002-09-20 0 0.170 - 0.170 - - 0 0 - 2.356 - 2.356 - - 0 - -5.56%
2002-09-19 0 0.180 - 0.180 - - 1,040 146 0.1404 2.495 - 2.495 - - 75 1.9459 -2.70%
2002-09-18 0 0.185 - 0.185 - - 0 0 - 2.564 - 2.564 - - 0 - -2.63%
2002-09-17 0 0.190 - 0.190 - - 0 0 - 2.634 - 2.634 - - 0 - -2.56%
2002-09-16 0 0.195 - 0.195 - - 0 0 - 2.703 - 2.703 - - 0 - -2.50%
2002-09-13 0 0.200 0.200 - 0.200 0.200 2,080 415 0.1995 2.772 2.772 - 2.772 2.772 150 2.7656 0.00%
2002-09-12 0 0.200 0.200 - 0.200 0.200 100,000 20,000 0.2000 2.772 2.772 - 2.772 2.772 7,214 2.7723 0.00%
2002-09-11 0 0.200 0.200 - - - 0 0 - 2.772 2.772 - - - 0 - 0.00%
2002-09-10 0 0.200 0.200 - - - 0 0 - 2.772 2.772 - - - 0 - 0.00%
2002-09-09 0 0.200 0.200 - 0.200 0.200 170,000 34,000 0.2000 2.772 2.772 - 2.772 2.772 12,264 2.7723 0.00%
2002-09-06 0 0.200 0.200 - - - 0 0 - 2.772 2.772 - - - 0 - 0.00%
2002-09-05 0 0.200 0.200 - 0.200 0.200 352,125 70,424 0.2000 2.772 2.772 - 2.772 2.772 25,403 2.7723 0.00%
2002-09-04 0 0.200 0.195 - - - 1,000 185 0.1850 2.772 2.703 - - - 72 2.5644 0.00%
2002-09-03 0 0.200 0.195 - - - 0 0 - 2.772 2.703 - - - 0 - 0.00%
2002-09-02 0 0.200 0.200 - 0.200 0.200 166,000 33,200 0.2000 2.772 2.772 - 2.772 2.772 11,976 2.7723 -2.44%
2002-08-30 0 0.205 0.205 - 0.200 0.200 545,560 109,104 0.2000 2.842 2.842 - 2.772 2.772 39,358 2.7721 -2.38%
2002-08-29 0 0.210 0.210 0.300 0.200 0.200 44,000 8,800 0.2000 2.911 2.911 4.158 2.772 2.772 3,174 2.7723 -25.00%
2002-08-28 0 0.280 0.200 0.300 - - 0 0 - 3.881 2.772 4.158 - - 0 - 0.00%
2002-08-27 0 0.280 0.200 0.320 - - 0 0 - 3.881 2.772 4.436 - - 0 - 0.00%
2002-08-26 0 0.280 - 0.300 0.280 0.280 580,000 162,400 0.2800 3.881 - 4.158 3.881 3.881 41,842 3.8812 7.69%
2002-08-23 0 0.260 - 0.260 0.280 0.280 20,000 5,600 0.2800 3.604 - 3.604 3.881 3.881 1,443 3.8812 -21.21%
2002-08-22 0 0.330 - 0.360 0.330 0.330 200,000 66,000 0.3300 4.574 - 4.990 4.574 4.574 14,428 4.5743 -9.59%
2002-08-21 0 0.365 - - - - 0 0 - 5.059 - - - - 0 - 0.00%
2002-08-20 0 0.365 - 0.365 - - 0 0 - 5.059 - 5.059 - - 0 - -6.41%
2002-08-19 1 0.390 - - - - 0 0 - 5.406 - - - - 0 - 0.00%
2002-08-16 1 0.390 - - - - 0 0 - 5.406 - - - - 0 - 0.00%
2002-08-15 1 0.390 - - - - 0 0 - 5.406 - - - - 0 - 0.00%
2002-08-14 1 0.390 - - - - 0 0 - 5.406 - - - - 0 - 0.00%
2002-08-13 1 0.390 - - - - 0 0 - 5.406 - - - - 0 - 0.00%
2002-08-12 1 0.390 - - - - 0 0 - 5.406 - - - - 0 - 0.00%
2002-08-09 0 0.390 - 0.390 - - 0 0 - 5.406 - 5.406 - - 0 - 0.00%
2002-08-08 0 0.390 - - - - 0 0 - 5.406 - - - - 0 - 0.00%
2002-08-07 0 0.390 - - - - 0 0 - 5.406 - - - - 0 - 0.00%
2002-08-06 0 0.390 - 0.460 - - 0 0 - 5.406 - 6.376 - - 0 - 0.00%
2002-08-05 0 0.390 - 0.400 - - 0 0 - 5.406 - 5.545 - - 0 - 0.00%
2002-08-02 1 0.390 - - - - 0 0 - 5.406 - - - - 0 - 0.00%
2002-08-01 1 0.390 - - - - 0 0 - 5.406 - - - - 0 - 0.00%
2002-07-31 0 0.390 - 0.400 - - 0 0 - 5.406 - 5.545 - - 0 - 0.00%
2002-07-30 0 0.390 - 0.400 - - 0 0 - 5.406 - 5.545 - - 0 - 0.00%
2002-07-29 0 0.390 - 0.420 - - 0 0 - 5.406 - 5.822 - - 0 - 0.00%
2002-07-26 0 0.390 - 0.390 0.400 0.400 690,600 276,228 0.4000 5.406 - 5.406 5.545 5.545 49,821 5.5444 -2.50%
2002-07-25 0 0.400 - 0.400 - - 0 0 - 5.545 - 5.545 - - 0 - 0.00%
2002-07-24 0 0.400 - 0.400 - - 0 0 - 5.545 - 5.545 - - 0 - 0.00%
2002-07-23 0 0.400 0.370 0.400 0.400 0.400 210,000 84,000 0.4000 5.545 5.129 5.545 5.545 5.545 15,150 5.5446 2.56%
2002-07-22 0 0.390 - 0.390 - - 0 0 - 5.406 - 5.406 - - 0 - -2.50%
2002-07-19 0 0.400 - 0.400 0.400 0.400 144,000 57,600 0.4000 5.545 - 5.545 5.545 5.545 10,388 5.5446 1.27%
2002-07-18 0 0.395 - 0.445 - - 0 0 - 5.475 - 6.168 - - 0 - 0.00%
2002-07-17 0 0.395 - - - - 0 0 - 5.475 - - - - 0 - 0.00%
2002-07-16 0 0.395 - - - - 0 0 - 5.475 - - - - 0 - 0.00%
2002-07-15 0 0.395 - 0.395 - - 0 0 - 5.475 - 5.475 - - 0 - -1.25%
2002-07-12 0 0.400 - 0.400 - - 0 0 - 5.545 - 5.545 - - 0 - 0.00%
2002-07-11 0 0.400 - 0.430 - - 478 143 0.2992 5.545 - 5.960 - - 34 4.1469 0.00%
2002-07-10 0 0.400 - 0.410 - - 0 0 - 5.545 - 5.683 - - 0 - 0.00%
2002-07-09 0 0.400 - 0.410 0.400 0.400 100,000 40,000 0.4000 5.545 - 5.683 5.545 5.545 7,214 5.5446 0.00%
2002-07-08 0 0.400 0.280 0.450 - - 291 73 0.2509 5.545 3.881 6.238 - - 21 3.4773 0.00%
2002-07-05 0 0.400 - 0.450 - - 0 0 - 5.545 - 6.238 - - 0 - 0.00%
2002-07-04 1 0.400 - - - - 0 0 - 5.545 - - - - 0 - 0.00%
2002-07-03 1 0.400 - - - - 0 0 - 5.545 - - - - 0 - 0.00%
2002-07-02 1 0.400 - - - - 0 0 - 5.545 - - - - 0 - 0.00%
2002-06-28 0 0.400 0.330 0.425 0.310 0.400 630,000 215,000 0.3413 5.545 4.574 5.891 4.297 5.545 45,450 4.7305 37.93%
2002-06-27 0 0.290 0.250 0.290 - - 0 0 - 4.020 3.465 4.020 - - 0 - -3.33%
2002-06-26 0 0.300 - 0.300 - - 0 0 - 4.158 - 4.158 - - 0 - -3.23%
2002-06-25 0 0.310 - 0.310 0.310 0.310 200,000 62,000 0.3100 4.297 - 4.297 4.297 4.297 14,428 4.2971 0.00%
2002-06-24 0 0.310 - 0.310 - - 0 0 - 4.297 - 4.297 - - 0 - 0.00%
2002-06-21 0 0.310 0.260 0.320 - - 0 0 - 4.297 3.604 4.436 - - 0 - 0.00%
2002-06-20 0 0.310 0.260 0.320 0.300 0.310 180,000 55,000 0.3056 4.297 3.604 4.436 4.158 4.297 12,986 4.2355 3.33%
2002-06-19 0 0.300 0.260 0.310 0.300 0.300 660,000 198,000 0.3000 4.158 3.604 4.297 4.158 4.158 47,614 4.1585 13.21%
2002-06-18 0 0.265 0.245 0.300 - - 1,924 462 0.2401 3.673 3.396 4.158 - - 139 3.3285 0.00%
2002-06-17 0 0.265 0.245 0.300 - - 0 0 - 3.673 3.396 4.158 - - 0 - 0.00%
2002-06-14 0 0.265 0.265 0.295 0.265 0.265 10,000 2,650 0.2650 3.673 3.673 4.089 3.673 3.673 721 3.6733 -13.11%
2002-06-13 0 0.305 0.270 0.305 - - 0 0 - 4.228 3.743 4.228 - - 0 - -1.61%
2002-06-12 0 0.310 0.270 0.340 0.310 0.310 100,000 31,000 0.3100 4.297 3.743 4.713 4.297 4.297 7,214 4.2971 0.00%
2002-06-11 0 0.310 0.270 0.340 - - 0 0 - 4.297 3.743 4.713 - - 0 - 0.00%
2002-06-10 0 0.310 0.270 0.345 - - 0 0 - 4.297 3.743 4.782 - - 0 - 0.00%
2002-06-07 0 0.310 0.270 0.310 - - 0 0 - 4.297 3.743 4.297 - - 0 - 0.00%
2002-06-06 0 0.310 0.270 0.310 - - 0 0 - 4.297 3.743 4.297 - - 0 - 0.00%
2002-06-05 0 0.310 0.270 0.310 - - 0 0 - 4.297 3.743 4.297 - - 0 - 0.00%
2002-06-04 0 0.310 0.270 0.310 0.310 0.310 130,000 40,300 0.3100 4.297 3.743 4.297 4.297 4.297 9,378 4.2971 0.00%
2002-06-03 0 0.310 0.290 0.310 0.310 0.310 430,000 133,300 0.3100 4.297 4.020 4.297 4.297 4.297 31,021 4.2971 0.00%
2002-05-31 0 0.310 0.290 0.310 0.305 0.310 460,000 143,750 0.3125 4.297 4.020 4.297 4.228 4.297 33,185 4.3317 -11.43%
2002-05-30 0 0.350 0.310 0.395 - - 780 211 0.2705 4.852 4.297 5.475 - - 56 3.7497 0.00%
2002-05-29 0 0.350 0.305 0.350 0.345 0.350 240,000 83,500 0.3479 4.852 4.228 4.852 4.782 4.852 17,314 4.8227 9.38%
2002-05-28 0 0.320 0.270 0.320 0.300 0.320 250,000 77,750 0.3110 4.436 3.743 4.436 4.158 4.436 18,036 4.3109 8.47%
2002-05-27 0 0.295 0.275 0.300 0.260 0.295 80,000 22,700 0.2838 4.089 3.812 4.158 3.604 4.089 5,771 3.9332 -1.67%
2002-05-24 0 0.300 0.285 0.300 - - 0 0 - 4.158 3.951 4.158 - - 0 - 0.00%
2002-05-23 0 0.300 0.280 0.310 - - 0 0 - 4.158 3.881 4.297 - - 0 - 0.00%
2002-05-22 0 0.300 0.285 0.300 0.300 0.300 50,000 15,000 0.3000 4.158 3.951 4.158 4.158 4.158 3,607 4.1585 -3.23%
2002-05-21 0 0.310 0.285 0.310 - - 0 0 - 4.297 3.951 4.297 - - 0 - -3.12%
2002-05-17 0 0.320 0.295 0.320 0.300 0.320 302,000 92,640 0.3068 4.436 4.089 4.436 4.158 4.436 21,787 4.2521 6.67%
2002-05-16 0 0.300 0.290 0.310 0.300 0.300 350,000 105,000 0.3000 4.158 4.020 4.297 4.158 4.158 25,250 4.1585 -1.64%
2002-05-15 0 0.305 0.305 0.330 0.305 0.355 422,000 133,710 0.3168 4.228 4.228 4.574 4.228 4.921 30,444 4.3920 -10.29%
2002-05-14 0 0.340 0.295 0.340 0.285 0.340 237,484 74,323 0.3130 4.713 4.089 4.713 3.951 4.713 17,133 4.3381 9.68%
2002-05-13 0 0.310 0.275 0.310 - - 0 0 - 4.297 3.812 4.297 - - 0 - 0.00%
2002-05-10 0 0.310 0.280 0.310 0.265 0.310 140,000 41,500 0.2964 4.297 3.881 4.297 3.673 4.297 10,100 4.1090 3.33%
2002-05-09 0 0.300 0.255 0.335 0.300 0.305 300,000 90,500 0.3017 4.158 3.535 4.644 4.158 4.228 21,643 4.1816 -14.29%
2002-05-08 0 0.350 0.310 0.380 0.310 0.350 32,780 10,538 0.3215 4.852 4.297 5.267 4.297 4.852 2,365 4.4562 2.94%
2002-05-07 0 0.340 0.310 0.340 0.340 0.340 30,000 10,200 0.3400 4.713 4.297 4.713 4.713 4.713 2,164 4.7129 -2.86%
2002-05-06 0 0.350 0.310 0.350 0.350 0.350 50,000 17,500 0.3500 4.852 4.297 4.852 4.852 4.852 3,607 4.8515 2.94%
2002-05-03 0 0.340 0.310 0.380 0.340 0.370 184,000 64,620 0.3512 4.713 4.297 5.267 4.713 5.129 13,274 4.8681 0.00%
2002-05-02 0 0.340 0.310 0.340 0.320 0.340 170,000 56,400 0.3318 4.713 4.297 4.713 4.436 4.713 12,264 4.5988 21.43%
2002-04-30 0 0.280 0.280 0.290 0.275 0.300 825,010 237,563 0.2880 3.881 3.881 4.020 3.812 4.158 59,518 3.9914 -17.65%
2002-04-29 0 0.340 0.300 0.340 0.290 0.340 520,000 166,800 0.3208 4.713 4.158 4.713 4.020 4.713 37,514 4.4463 0.00%
2002-04-26 0 0.340 0.340 0.380 0.300 0.350 450,000 149,480 0.3322 4.713 4.713 5.267 4.158 4.852 32,464 4.6045 0.00%
2002-04-25 0 0.340 0.300 0.340 0.290 0.480 1,284,000 448,020 0.3489 4.713 4.158 4.713 4.020 6.654 92,631 4.8366 -32.00%
2002-04-24 0 0.500 0.500 0.550 0.500 0.500 100,000 50,000 0.5000 6.931 6.931 7.624 6.931 6.931 7,214 6.9308 -7.41%
2002-04-23 0 0.540 0.480 0.590 - - 0 0 - 7.485 6.654 8.178 - - 0 - 0.00%
2002-04-22 0 0.540 0.540 0.570 0.540 0.620 382,780 216,998 0.5669 7.485 7.485 7.901 7.485 8.594 27,615 7.8581 -1.82%
2002-04-19 0 0.550 0.550 0.560 0.490 0.520 388,000 194,280 0.5007 7.624 7.624 7.762 6.792 7.208 27,991 6.9408 1.85%
2002-04-18 0 0.540 0.550 0.580 0.500 0.800 1,432,000 861,200 0.6014 7.485 7.624 8.040 6.931 11.09 103,308 8.3363 -26.03%
2002-04-17 0 0.730 - 0.730 0.730 0.730 100,000 73,000 0.7300 10.12 - 10.12 10.12 10.12 7,214 10.119 -2.67%
2002-04-16 0 0.750 - 0.750 - - 0 0 - 10.40 - 10.40 - - 0 - -3.85%
2002-04-15 0 0.780 - 0.780 0.760 0.800 313,000 249,870 0.7983 10.81 - 10.81 10.53 11.09 22,580 11.066 4.00%
2002-04-12 0 0.750 - 0.750 - - 0 0 - 10.40 - 10.40 - - 0 - -2.60%
2002-04-11 0 0.770 - 0.770 - - 0 0 - 10.67 - 10.67 - - 0 - -1.28%
2002-04-10 0 0.780 - 0.780 - - 0 0 - 10.81 - 10.81 - - 0 - 0.00%
2002-04-09 0 0.780 - 0.780 - - 0 0 - 10.81 - 10.81 - - 0 - -2.50%
2002-04-08 0 0.800 - 0.810 - - 0 0 - 11.09 - 11.23 - - 0 - 0.00%
2002-04-04 0 0.800 - 0.810 - - 0 0 - 11.09 - 11.23 - - 0 - 0.00%
2002-04-03 0 0.800 - 0.810 - - 0 0 - 11.09 - 11.23 - - 0 - 0.00%
2002-04-02 0 0.800 - 0.800 - - 0 0 - 11.09 - 11.09 - - 0 - 0.00%
2002-03-28 0 0.800 0.810 0.820 - - 1,248 924 0.7404 11.09 11.23 11.37 - - 90 10.263 0.00%
2002-03-27 0 0.800 - 0.800 - - 0 0 - 11.09 - 11.09 - - 0 - 0.00%
2002-03-26 0 0.800 0.800 0.810 - - 0 0 - 11.09 11.09 11.23 - - 0 - 8.11%
2002-03-25 0 0.740 - 0.750 - - 0 0 - 10.26 - 10.40 - - 0 - 0.00%
2002-03-22 0 0.740 0.740 0.750 - - 0 0 - 10.26 10.26 10.40 - - 0 - 4.23%
2002-03-21 0 0.710 - 0.720 - - 0 0 - 9.842 - 9.980 - - 0 - 0.00%
2002-03-20 0 0.710 0.630 0.710 0.710 0.760 90,000 65,900 0.7322 9.842 8.733 9.842 9.842 10.53 6,493 10.150 -5.33%
2002-03-19 0 0.750 - 0.750 - - 0 0 - 10.40 - 10.40 - - 0 - -2.60%
2002-03-18 0 0.770 - 0.780 0.770 0.770 40,000 30,800 0.7700 10.67 - 10.81 10.67 10.67 2,886 10.673 2.67%
2002-03-15 0 0.750 - 0.770 - - 0 0 - 10.40 - 10.67 - - 0 - 0.00%
2002-03-14 0 0.750 - 0.750 0.770 0.770 40,000 30,800 0.7700 10.40 - 10.40 10.67 10.67 2,886 10.673 -2.60%
2002-03-13 0 0.770 - 0.770 - - 0 0 - 10.67 - 10.67 - - 0 - 0.00%
2002-03-12 0 0.770 - 0.770 0.790 0.790 81,768 65,716 0.8037 10.67 - 10.67 10.95 10.95 5,899 11.140 1.32%
2002-03-11 0 0.760 0.760 0.800 - - 0 0 - 10.53 10.53 11.09 - - 0 - 7.04%
2002-03-08 0 0.710 - 0.750 - - 0 0 - 9.842 - 10.40 - - 0 - 0.00%
2002-03-07 0 0.710 - - - - 5 4 0.8000 9.842 - - - - 0 11.089 0.00%
2002-03-06 0 0.710 - 0.760 0.710 0.770 96,000 68,520 0.7138 9.842 - 10.53 9.842 10.67 6,926 9.8937 -7.79%
2002-03-05 0 0.770 0.710 0.770 0.770 0.770 1,000,000 770,000 0.7700 10.67 9.842 10.67 10.67 10.67 72,142 10.673 8.45%
2002-03-04 0 0.710 0.710 - - - 0 0 - 9.842 9.842 - - - 0 - 0.00%
2002-03-01 0 0.710 0.710 0.770 0.710 0.710 50,000 35,500 0.7100 9.842 9.842 10.67 9.842 9.842 3,607 9.8417 -10.13%
2002-02-28 0 0.790 0.710 0.790 - - 0 0 - 10.95 9.842 10.95 - - 0 - -1.25%
2002-02-27 0 0.800 - 0.800 - - 0 0 - 11.09 - 11.09 - - 0 - 0.00%
2002-02-26 0 0.800 - 0.800 - - 0 0 - 11.09 - 11.09 - - 0 - 0.00%
2002-02-25 0 0.800 0.710 0.820 0.800 0.800 3,300 2,445 0.7409 11.09 9.842 11.37 11.09 11.09 238 10.270 6.67%
2002-02-22 0 0.750 0.750 0.800 0.750 0.750 30,000 22,500 0.7500 10.40 10.40 11.09 10.40 10.40 2,164 10.396 1.35%
2002-02-21 0 0.740 0.660 0.780 0.740 0.740 40,000 29,600 0.7400 10.26 9.149 10.81 10.26 10.26 2,886 10.258 10.45%
2002-02-20 0 0.670 0.650 - - - 0 0 - 9.287 9.010 - - - 0 - 0.00%
2002-02-19 0 0.670 0.650 - - - 0 0 - 9.287 9.010 - - - 0 - 0.00%
2002-02-18 0 0.670 0.670 - 0.670 0.670 52,062 34,878 0.6699 9.287 9.287 - 9.287 9.287 3,756 9.2863 -2.90%
2002-02-15 0 0.690 0.670 - - - 0 0 - 9.564 9.287 - - - 0 - 0.00%
2002-02-11 0 0.690 0.630 0.700 - - 0 0 - 9.564 8.733 9.703 - - 0 - 0.00%
2002-02-08 0 0.690 0.660 0.690 0.690 0.750 91,300 65,345 0.7157 9.564 9.149 9.564 9.564 10.40 6,587 9.9209 -8.00%
2002-02-07 0 0.750 0.710 0.750 0.750 0.750 274,000 205,500 0.7500 10.40 9.842 10.40 10.40 10.40 19,767 10.396 -1.32%
2002-02-06 0 0.760 0.750 0.760 0.750 0.760 56,000 42,500 0.7589 10.53 10.40 10.53 10.40 10.53 4,040 10.520 -1.30%
2002-02-05 0 0.770 0.770 0.780 0.700 0.710 3,423,536 2,418,398 0.7064 10.67 10.67 10.81 9.703 9.842 246,981 9.7918 4.05%
2002-02-04 0 0.740 0.760 0.770 0.700 0.820 1,972,340 1,445,418 0.7328 10.26 10.53 10.67 9.703 11.37 142,289 10.158 -1.33%
2002-02-01 0 0.750 0.740 0.800 0.740 0.820 2,770,000 2,097,900 0.7574 10.40 10.26 11.09 10.26 11.37 199,834 10.498 1.35%
2002-01-31 0 0.740 0.740 0.750 0.630 0.750 940,000 672,400 0.7153 10.26 10.26 10.40 8.733 10.40 67,814 9.9154 12.12%
2002-01-30 0 0.660 0.660 0.680 - - 0 0 - 9.149 9.149 9.426 - - 0 - 1.54%
2002-01-29 0 0.650 0.630 0.650 0.620 0.650 1,002,000 621,300 0.6201 9.010 8.733 9.010 8.594 9.010 72,286 8.5950 4.84%
2002-01-28 0 0.620 0.610 0.640 0.620 0.620 1,020,000 632,400 0.6200 8.594 8.456 8.871 8.594 8.594 73,585 8.5941 0.00%
2002-01-25 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 8.594 8.594 8.871 8.594 8.594 3,607 8.5941 -4.62%
2002-01-24 0 0.650 0.610 0.650 0.610 0.650 960,056 623,871 0.6498 9.010 8.456 9.010 8.456 9.010 69,261 9.0076 3.17%
2002-01-23 0 0.630 0.630 0.640 - - 0 0 - 8.733 8.733 8.871 - - 0 - 5.00%
2002-01-22 0 0.600 0.570 0.650 - - 0 0 - 8.317 7.901 9.010 - - 0 - 0.00%
2002-01-21 0 0.600 0.590 0.650 0.600 0.600 50,000 30,000 0.6000 8.317 8.178 9.010 8.317 8.317 3,607 8.3169 0.00%
2002-01-18 0 0.600 0.540 0.620 - - 0 0 - 8.317 7.485 8.594 - - 0 - 0.00%
2002-01-17 0 0.600 0.540 0.700 0.500 0.650 336,000 192,660 0.5734 8.317 7.485 9.703 6.931 9.010 24,240 7.9481 -10.45%
2002-01-16 0 0.670 0.610 0.750 0.670 0.670 40,000 26,800 0.6700 9.287 8.456 10.40 9.287 9.287 2,886 9.2872 -12.99%
2002-01-15 0 0.770 - 0.770 0.830 0.850 120,000 100,800 0.8400 10.67 - 10.67 11.51 11.78 8,657 11.644 -8.33%
2002-01-14 0 0.840 - 0.840 - - 0 0 - 11.64 - 11.64 - - 0 - 0.00%
2002-01-11 0 0.840 - 0.840 0.840 0.840 30,000 25,200 0.8400 11.64 - 11.64 11.64 11.64 2,164 11.644 5.00%
2002-01-10 0 0.800 - 0.840 - - 0 0 - 11.09 - 11.64 - - 0 - 0.00%
2002-01-09 0 0.800 0.800 0.860 0.800 0.800 54,000 43,200 0.8000 11.09 11.09 11.92 11.09 11.09 3,896 11.089 -4.76%
2002-01-08 0 0.840 - 0.840 0.840 0.840 32,000 26,880 0.8400 11.64 - 11.64 11.64 11.64 2,309 11.644 -1.18%
2002-01-07 0 0.850 - 0.850 - - 0 0 - 11.78 - 11.78 - - 0 - 0.00%
2002-01-04 0 0.850 - 0.880 - - 416 324 0.7788 11.78 - 12.20 - - 30 10.796 0.00%
2002-01-03 0 0.850 - 0.850 - - 0 0 - 11.78 - 11.78 - - 0 - 0.00%
2002-01-02 0 0.850 - 0.900 - - 0 0 - 11.78 - 12.48 - - 0 - 0.00%
2001-12-31 0 0.850 0.800 0.920 0.800 0.850 15,100,000 12,834,060 0.8499 11.78 11.09 12.75 11.09 11.78 1,089,347 11.781 0.00%
2001-12-28 0 0.850 - 0.850 - - 0 0 - 11.78 - 11.78 - - 0 - -3.41%
2001-12-27 0 0.880 - 0.880 - - 0 0 - 12.20 - 12.20 - - 0 - 0.00%
2001-12-24 0 0.880 - 0.880 - - 0 0 - 12.20 - 12.20 - - 0 - 0.00%
2001-12-21 0 0.880 - 0.880 - - 0 0 - 12.20 - 12.20 - - 0 - 0.00%
2001-12-20 0 0.880 - 0.880 0.880 0.880 6,000 5,280 0.8800 12.20 - 12.20 12.20 12.20 433 12.198 4.76%
2001-12-19 0 0.840 0.720 0.890 0.660 0.940 1,288,000 1,076,420 0.8357 11.64 9.980 12.34 9.149 13.03 92,919 11.584 -10.64%
2001-12-18 0 0.940 0.940 0.950 - - 0 0 - 13.03 13.03 13.17 - - 0 - 4.44%
2001-12-17 0 0.900 - 0.900 0.930 0.930 40,000 37,200 0.9300 12.48 - 12.48 12.89 12.89 2,886 12.891 -8.16%
2001-12-14 0 0.980 - 0.980 - - 801,144 777,052 0.9699 13.58 - 13.58 - - 57,796 13.445 0.00%
2001-12-13 0 0.980 - 0.990 - - 0 0 - 13.58 - 13.72 - - 0 - 0.00%
2001-12-12 0 0.980 - 0.980 - - 0 0 - 13.58 - 13.58 - - 0 - -1.01%
2001-12-11 0 0.990 0.950 1.010 0.970 0.990 1,234,000 1,201,300 0.9735 13.72 13.17 14.00 13.45 13.72 89,023 13.494 4.21%
2001-12-10 0 0.950 0.900 0.950 0.950 0.950 10,000 9,500 0.9500 13.17 12.48 13.17 13.17 13.17 721 13.168 -4.04%
2001-12-07 0 0.990 - 0.990 0.990 0.990 51,300 50,540 0.9852 13.72 - 13.72 13.72 13.72 3,701 13.656 0.00%
2001-12-06 0 0.990 - 1.000 0.990 0.990 1,000,000 990,000 0.9900 13.72 - 13.86 13.72 13.72 72,142 13.723 0.00%
2001-12-05 0 0.990 - 1.000 - - 0 0 - 13.72 - 13.86 - - 0 - 0.00%
2001-12-04 0 0.990 0.990 1.000 0.950 0.960 46,000 43,860 0.9535 13.72 13.72 13.86 13.17 13.31 3,319 13.217 1.02%
2001-12-03 0 0.980 0.920 - - - 0 0 - 13.58 12.75 - - - 0 - 0.00%
2001-11-30 0 0.980 0.960 0.980 0.990 0.990 30,000 29,700 0.9900 13.58 13.31 13.58 13.72 13.72 2,164 13.723 0.00%
2001-11-29 0 0.980 0.960 0.980 0.960 0.980 182,000 178,040 0.9782 13.58 13.31 13.58 13.31 13.58 13,130 13.560 -3.92%
2001-11-28 0 1.020 1.020 1.050 - - 0 0 - 14.14 14.14 14.55 - - 0 - 3.03%
2001-11-27 0 0.990 0.990 1.000 - - 0 0 - 13.72 13.72 13.86 - - 0 - 1.02%
2001-11-26 0 0.980 - 1.000 - - 0 0 - 13.58 - 13.86 - - 0 - 0.00%
2001-11-23 0 0.980 0.980 0.990 0.940 0.960 90,000 85,900 0.9544 13.58 13.58 13.72 13.03 13.31 6,493 13.230 6.52%
2001-11-22 0 0.920 0.920 - - - 0 0 - 12.75 12.75 - - - 0 - 2.22%
2001-11-21 0 0.900 - 0.920 - - 0 0 - 12.48 - 12.75 - - 0 - 0.00%
2001-11-20 0 0.900 0.900 - 0.900 0.900 57,230 51,446 0.8989 12.48 12.48 - 12.48 12.48 4,129 12.461 0.00%
2001-11-19 0 0.900 0.860 0.940 - - 0 0 - 12.48 11.92 13.03 - - 0 - 0.00%
2001-11-16 0 0.900 - 0.920 - - 0 0 - 12.48 - 12.75 - - 0 - 0.00%
2001-11-15 0 0.900 0.860 0.930 0.880 0.900 30,020 26,816 0.8933 12.48 11.92 12.89 12.20 12.48 2,166 12.382 -2.17%
2001-11-14 0 0.920 0.870 0.930 0.860 0.920 35,720 30,830 0.8631 12.75 12.06 12.89 11.92 12.75 2,577 11.964 6.98%
2001-11-13 0 0.860 0.860 0.920 0.860 0.860 35,040 30,093 0.8588 11.92 11.92 12.75 11.92 11.92 2,528 11.905 0.00%
2001-11-12 0 0.860 0.860 0.920 - - 0 0 - 11.92 11.92 12.75 - - 0 - 0.00%
2001-11-09 0 0.860 0.900 0.920 0.860 0.900 28,000 25,040 0.8943 11.92 12.48 12.75 11.92 12.48 2,020 12.396 -3.37%
2001-11-08 0 0.890 0.890 0.930 - - 0 0 - 12.34 12.34 12.89 - - 0 - 1.14%
2001-11-07 0 0.880 0.880 0.920 0.880 0.910 50,000 44,720 0.8944 12.20 12.20 12.75 12.20 12.61 3,607 12.398 -5.38%
2001-11-06 0 0.930 - 0.930 - - 0 0 - 12.89 - 12.89 - - 0 - -1.06%
2001-11-05 0 0.940 0.860 0.940 0.870 0.940 440,000 386,540 0.8785 13.03 11.92 13.03 12.06 13.03 31,743 12.177 4.44%
2001-11-02 0 0.900 - 0.900 - - 0 0 - 12.48 - 12.48 - - 0 - 0.00%
2001-11-01 0 0.900 0.860 0.900 0.860 0.900 428,000 378,380 0.8841 12.48 11.92 12.48 11.92 12.48 30,877 12.254 -4.26%
2001-10-31 0 0.940 0.900 0.940 0.940 0.940 44,000 41,360 0.9400 13.03 12.48 13.03 13.03 13.03 3,174 13.030 0.00%
2001-10-30 0 0.940 0.940 - 0.940 0.940 30,000 28,200 0.9400 13.03 13.03 - 13.03 13.03 2,164 13.030 1.08%
2001-10-29 0 0.930 0.930 1.000 0.930 0.980 80,000 77,280 0.9660 12.89 12.89 13.86 12.89 13.58 5,771 13.390 -3.12%
2001-10-26 0 0.960 0.950 - 0.960 0.960 20,000 19,200 0.9600 13.31 13.17 - 13.31 13.31 1,443 13.307 0.00%
2001-10-24 0 0.960 0.960 0.990 0.960 0.960 50,000 48,000 0.9600 13.31 13.31 13.72 13.31 13.31 3,607 13.307 -1.03%
2001-10-23 0 0.970 0.920 0.970 0.970 0.970 50,000 48,500 0.9700 13.45 12.75 13.45 13.45 13.45 3,607 13.446 0.00%
2001-10-22 0 0.970 0.960 0.990 0.970 1.010 112,000 109,120 0.9743 13.45 13.31 13.72 13.45 14.00 8,080 13.505 0.00%
2001-10-19 1 0.970 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2001-10-18 0 0.970 0.970 1.000 0.970 1.000 14,000 13,940 0.9957 13.45 13.45 13.86 13.45 13.86 1,010 13.802 0.00%
2001-10-17 0 0.970 0.970 - 0.970 1.000 38,000 37,380 0.9837 13.45 13.45 - 13.45 13.86 2,741 13.635 2.11%
2001-10-16 0 0.950 0.920 1.000 - - 0 0 - 13.17 12.75 13.86 - - 0 - 0.00%
2001-10-15 0 0.950 1.000 1.010 0.950 0.950 14,000 13,300 0.9500 13.17 13.86 14.00 13.17 13.17 1,010 13.168 -3.06%
2001-10-12 0 0.980 - 0.990 0.980 0.980 10,000 9,800 0.9800 13.58 - 13.72 13.58 13.58 721 13.584 -1.01%
2001-10-11 0 0.990 0.980 0.990 0.990 1.000 60,000 59,800 0.9967 13.72 13.58 13.72 13.72 13.86 4,329 13.815 3.13%
2001-10-10 0 0.960 0.960 1.000 0.950 0.960 40,000 38,100 0.9525 13.31 13.31 13.86 13.17 13.31 2,886 13.203 -4.95%
2001-10-09 0 1.010 1.010 1.030 0.970 1.010 154,000 150,600 0.9779 14.00 14.00 14.28 13.45 14.00 11,110 13.555 5.21%
2001-10-08 0 0.960 0.960 0.990 0.880 1.000 611,200 566,952 0.9276 13.31 13.31 13.72 12.20 13.86 44,093 12.858 -1.03%
2001-10-05 0 0.970 0.970 1.030 0.970 1.190 318,000 345,420 1.0862 13.45 13.45 14.28 13.45 16.50 22,941 15.057 -18.49%
2001-10-04 0 1.190 1.150 1.160 1.160 1.300 300,000 371,900 1.2397 16.50 15.94 16.08 16.08 18.02 21,643 17.184 -8.46%
2001-10-03 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-28 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-27 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-26 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-25 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-24 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-21 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-20 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-19 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-18 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-17 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-14 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-13 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-12 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-11 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-10 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-07 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-06 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-05 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-04 1 1.300 - - - - 0 0 - 18.02 - - - - 0 - 0.00%
2001-09-03 1 1.300 1.240 1.300 1.240 1.300 5,598,000 7,269,000 1.2985 18.02 17.19 18.02 17.19 18.02 403,852 17.999 4.00%
2001-08-31 0 1.250 1.240 1.290 1.180 1.260 5,234,000 6,243,240 1.1928 17.33 17.19 17.88 16.36 17.47 377,592 16.534 4.17%
2001-08-30 0 1.200 1.200 1.220 1.200 1.240 140,000 169,820 1.2130 16.63 16.63 16.91 16.63 17.19 10,100 16.814 0.84%
2001-08-29 0 1.190 1.180 1.190 1.180 1.260 350,000 422,500 1.2071 16.50 16.36 16.50 16.36 17.47 25,250 16.733 -5.56%
2001-08-28 0 1.260 1.190 1.300 1.190 1.260 210,000 259,980 1.2380 17.47 16.50 18.02 16.50 17.47 15,150 17.161 0.00%
2001-08-27 0 1.260 1.250 1.280 1.250 1.260 90,000 112,700 1.2522 17.47 17.33 17.74 17.33 17.47 6,493 17.358 -0.79%
2001-08-24 0 1.270 1.200 1.270 1.240 1.290 146,000 181,600 1.2438 17.60 16.63 17.60 17.19 17.88 10,533 17.241 -1.55%
2001-08-23 0 1.290 1.290 1.300 1.250 1.310 172,000 216,720 1.2600 17.88 17.88 18.02 17.33 18.16 12,408 17.466 0.00%
2001-08-22 0 1.290 1.290 1.300 1.250 1.390 768,000 976,860 1.2720 17.88 17.88 18.02 17.33 19.27 55,405 17.631 -7.19%
2001-08-21 0 1.390 - 1.400 1.390 1.410 220,000 308,200 1.4009 19.27 - 19.41 19.27 19.54 15,871 19.419 -1.42%
2001-08-20 0 1.410 - 1.430 - - 0 0 - 19.54 - 19.82 - - 0 - 0.00%
2001-08-17 0 1.410 1.410 1.430 - - 0 0 - 19.54 19.54 19.82 - - 0 - 2.17%
2001-08-16 0 1.380 1.350 1.400 - - 0 0 - 19.13 18.71 19.41 - - 0 - 0.00%
2001-08-15 0 1.380 1.350 1.400 1.380 1.400 136,000 188,400 1.3853 19.13 18.71 19.41 19.13 19.41 9,811 19.202 -1.43%
2001-08-14 0 1.400 1.340 1.400 - - 520 676 1.3000 19.41 18.57 19.41 - - 38 18.020 0.00%
2001-08-13 0 1.400 1.380 1.400 1.380 1.400 86,000 120,360 1.3995 19.41 19.13 19.41 19.13 19.41 6,204 19.400 -2.78%
2001-08-10 0 1.440 1.380 1.440 1.410 1.440 276,000 393,320 1.4251 19.96 19.13 19.96 19.54 19.96 19,911 19.754 2.86%
2001-08-09 0 1.400 1.380 1.400 1.400 1.450 130,000 186,660 1.4358 19.41 19.13 19.41 19.41 20.10 9,378 19.903 -1.41%
2001-08-08 0 1.420 1.460 1.470 1.420 1.500 148,000 218,180 1.4742 19.68 20.24 20.38 19.68 20.79 10,677 20.435 -2.74%
2001-08-07 0 1.460 1.370 1.460 1.300 1.460 242,312 329,151 1.3584 20.24 18.99 20.24 18.02 20.24 17,481 18.829 1.39%
2001-08-06 0 1.440 1.440 1.450 1.400 1.550 636,001 936,061 1.4718 19.96 19.96 20.10 19.41 21.49 45,882 20.401 -5.26%
2001-08-03 0 1.520 - 1.540 1.520 1.600 816,000 1,284,240 1.5738 21.07 - 21.35 21.07 22.18 58,868 21.816 -7.88%
2001-08-02 0 1.650 1.630 1.670 1.650 1.670 246,000 407,440 1.6563 22.87 22.59 23.15 22.87 23.15 17,747 22.958 -2.37%
2001-08-01 0 1.690 1.660 1.690 1.700 1.700 112,000 190,400 1.7000 23.43 23.01 23.43 23.56 23.56 8,080 23.565 -1.17%
2001-07-31 0 1.710 - 1.710 1.710 1.750 586,000 1,012,680 1.7281 23.70 - 23.70 23.70 24.26 42,275 23.954 -1.72%
2001-07-30 0 1.740 1.710 1.720 1.700 1.760 1,316,000 2,274,000 1.7280 24.12 23.70 23.84 23.56 24.40 94,939 23.952 4.19%
2001-07-27 0 1.670 1.660 1.680 1.620 1.680 2,955,560 4,889,876 1.6545 23.15 23.01 23.29 22.46 23.29 213,220 22.933 3.09%
2001-07-26 0 1.620 1.620 1.630 1.620 1.680 524,052 866,025 1.6526 22.46 22.46 22.59 22.46 23.29 37,806 22.907 -0.61%
2001-07-24 0 1.630 1.610 1.630 1.580 1.630 3,260,600 5,172,462 1.5864 22.59 22.32 22.59 21.90 22.59 235,227 21.989 1.24%
2001-07-23 0 1.610 1.610 1.630 1.600 1.640 399,040 649,993 1.6289 22.32 22.32 22.59 22.18 22.73 28,788 22.579 1.26%
2001-07-20 0 1.590 1.580 1.600 1.570 1.600 4,036,000 6,424,500 1.5918 22.04 21.90 22.18 21.76 22.18 291,166 22.065 3.92%
2001-07-19 0 1.530 1.530 1.540 1.500 1.500 2,020,000 3,030,000 1.5000 21.21 21.21 21.35 20.79 20.79 145,727 20.792 0.66%
2001-07-18 0 1.520 1.500 1.520 1.500 1.600 428,000 665,600 1.5551 21.07 20.79 21.07 20.79 22.18 30,877 21.557 -3.80%
2001-07-17 0 1.580 1.580 1.630 1.580 1.620 80,000 127,820 1.5978 21.90 21.90 22.59 21.90 22.46 5,771 22.147 -2.47%
2001-07-16 0 1.620 1.620 1.660 1.610 1.660 714,208 1,170,023 1.6382 22.46 22.46 23.01 22.32 23.01 51,525 22.708 1.25%
2001-07-13 0 1.600 1.600 1.610 1.600 1.640 1,000,000 1,611,100 1.6111 22.18 22.18 22.32 22.18 22.73 72,142 22.332 0.00%
2001-07-12 0 1.600 1.600 1.630 1.590 1.700 1,627,900 2,628,383 1.6146 22.18 22.18 22.59 22.04 23.56 117,440 22.381 0.00%
2001-07-11 0 1.600 1.580 1.710 1.580 1.680 444,000 729,600 1.6432 22.18 21.90 23.70 21.90 23.29 32,031 22.778 -5.88%
2001-07-10 0 1.700 1.700 1.720 1.640 1.800 1,832,000 3,231,360 1.7638 23.56 23.56 23.84 22.73 24.95 132,164 24.450 -5.03%
2001-07-09 0 1.790 1.780 1.790 1.600 1.800 4,275,520 7,439,570 1.7400 24.81 24.67 24.81 22.18 24.95 308,445 24.120 11.87%
2001-07-05 0 1.600 1.560 1.600 1.540 1.600 230,920 363,658 1.5748 22.18 21.62 22.18 21.35 22.18 16,659 21.829 1.27%
2001-07-04 0 1.580 1.580 1.600 1.530 1.580 434,000 675,220 1.5558 21.90 21.90 22.18 21.21 21.90 31,310 21.566 1.94%
2001-07-03 0 1.550 1.530 1.560 1.520 1.550 418,000 642,440 1.5369 21.49 21.21 21.62 21.07 21.49 30,155 21.304 0.00%
2001-06-29 0 1.550 1.520 1.590 1.520 1.550 1,052,000 1,628,540 1.5480 21.49 21.07 22.04 21.07 21.49 75,894 21.458 3.33%
2001-06-28 0 1.500 1.500 1.550 1.500 1.550 466,080 704,776 1.5121 20.79 20.79 21.49 20.79 21.49 33,624 20.960 -4.46%
2001-06-27 0 1.570 1.560 1.580 1.570 1.600 830,000 1,312,460 1.5813 21.76 21.62 21.90 21.76 22.18 59,878 21.919 0.00%
2001-06-26 0 1.570 1.570 1.590 1.570 1.630 348,000 557,220 1.6012 21.76 21.76 22.04 21.76 22.59 25,105 22.195 -1.26%
2001-06-22 0 1.590 1.570 1.600 1.590 1.630 608,000 972,800 1.6000 22.04 21.76 22.18 22.04 22.59 43,862 22.178 -0.62%
2001-06-21 0 1.600 1.600 1.630 1.600 1.640 898,000 1,445,760 1.6100 22.18 22.18 22.59 22.18 22.73 64,784 22.317 -1.84%
2001-06-20 0 1.630 1.610 1.630 1.600 1.690 1,660,000 2,745,820 1.6541 22.59 22.32 22.59 22.18 23.43 119,756 22.928 0.00%
2001-06-19 0 1.630 1.600 1.630 - - 0 0 - 22.59 22.18 22.59 - - 0 - -0.61%
2001-06-18 0 1.640 1.630 1.650 1.620 1.690 1,072,000 1,795,780 1.6752 22.73 22.59 22.87 22.46 23.43 77,336 23.220 0.00%
2001-06-15 0 1.640 1.620 1.640 1.560 1.640 1,242,000 1,976,700 1.5915 22.73 22.46 22.73 21.62 22.73 89,601 22.061 3.80%
2001-06-14 0 1.580 1.570 1.590 1.580 1.690 1,051,300 1,696,939 1.6141 21.90 21.76 22.04 21.90 23.43 75,843 22.374 -4.82%
2001-06-13 0 1.660 1.660 1.680 1.640 1.720 1,607,024 2,695,080 1.6771 23.01 23.01 23.29 22.73 23.84 115,934 23.247 -3.49%
2001-06-12 0 1.720 1.720 1.730 1.560 1.720 3,502,000 5,766,360 1.6466 23.84 23.84 23.98 21.62 23.84 252,642 22.824 12.42%
2001-06-11 0 1.530 1.540 1.570 1.510 1.610 1,714,000 2,709,560 1.5808 21.21 21.35 21.76 20.93 22.32 123,652 21.913 1.32%
2001-06-08 0 1.510 1.500 1.520 1.400 1.540 4,133,508 6,190,561 1.4977 20.93 20.79 21.07 19.41 21.35 298,200 20.760 11.85%
2001-06-07 0 1.350 1.350 1.370 1.340 1.400 705,617 961,302 1.3624 18.71 18.71 18.99 18.57 19.41 50,905 18.884 -3.57%
2001-06-06 0 1.400 1.390 1.410 1.400 1.500 1,522,000 2,194,640 1.4419 19.41 19.27 19.54 19.41 20.79 109,800 19.988 -3.45%
2001-06-05 0 1.450 1.450 1.480 1.370 1.530 6,492,600 9,238,066 1.4229 20.10 20.10 20.52 18.99 21.21 468,390 19.723 5.84%
2001-06-04 0 1.370 1.360 1.370 1.310 1.380 3,190,000 4,291,060 1.3452 18.99 18.85 18.99 18.16 19.13 230,133 18.646 4.58%
2001-06-01 0 1.310 1.310 1.330 1.300 1.320 174,000 228,840 1.3152 18.16 18.16 18.44 18.02 18.30 12,553 18.230 -2.24%
2001-05-31 0 1.340 1.330 1.340 1.280 1.340 203,040 264,028 1.3004 18.57 18.44 18.57 17.74 18.57 14,648 18.025 -1.47%
2001-05-30 0 1.360 1.350 1.360 1.340 1.380 586,000 795,940 1.3583 18.85 18.71 18.85 18.57 19.13 42,275 18.828 0.00%
2001-05-29 0 1.360 1.360 1.370 1.280 1.350 391,300 510,986 1.3059 18.85 18.85 18.99 17.74 18.71 28,229 18.101 2.26%
2001-05-28 0 1.330 1.360 1.370 1.330 1.400 2,584,000 3,545,420 1.3721 18.44 18.85 18.99 18.44 19.41 186,415 19.019 -2.21%
2001-05-25 0 1.360 1.330 1.360 1.360 1.360 44,000 59,840 1.3600 18.85 18.44 18.85 18.85 18.85 3,174 18.852 0.00%
2001-05-24 0 1.360 1.360 1.370 1.350 1.370 31,040 42,031 1.3541 18.85 18.85 18.99 18.71 18.99 2,239 18.770 -1.45%
2001-05-23 0 1.380 - 1.380 1.380 1.380 8,000 11,040 1.3800 19.13 - 19.13 19.13 19.13 577 19.129 0.00%
2001-05-22 0 1.380 1.350 1.380 1.380 1.400 380,520 528,662 1.3893 19.13 18.71 19.13 19.13 19.41 27,452 19.258 -1.43%
2001-05-21 0 1.400 1.370 1.400 1.350 1.400 478,000 667,460 1.3964 19.41 18.99 19.41 18.71 19.41 34,484 19.356 3.70%
2001-05-18 0 1.350 1.350 1.400 1.350 1.360 228,000 308,000 1.3509 18.71 18.71 19.41 18.71 18.85 16,448 18.725 -2.17%
2001-05-17 0 1.380 1.380 1.400 1.380 1.380 294,000 406,720 1.3834 19.13 19.13 19.41 19.13 19.13 21,210 19.176 -1.43%
2001-05-16 0 1.400 1.400 1.410 1.350 1.420 781,040 1,086,453 1.3910 19.41 19.41 19.54 18.71 19.68 56,346 19.282 1.45%
2001-05-15 0 1.380 1.380 1.400 1.340 1.470 583,460 817,002 1.4003 19.13 19.13 19.41 18.57 20.38 42,092 19.410 2.22%
2001-05-14 0 1.350 1.340 1.350 1.340 1.400 465,200 638,024 1.3715 18.71 18.57 18.71 18.57 19.41 33,561 19.011 -2.17%
2001-05-11 0 1.380 1.360 1.380 1.340 1.400 2,280,000 3,181,840 1.3955 19.13 18.85 19.13 18.57 19.41 164,484 19.344 0.00%
2001-05-10 0 1.380 1.370 1.400 1.360 1.450 1,824,477 2,545,809 1.3954 19.13 18.99 19.41 18.85 20.10 131,622 19.342 0.73%
2001-05-09 0 1.370 1.350 1.370 1.330 1.390 1,781,000 2,427,120 1.3628 18.99 18.71 18.99 18.44 19.27 128,485 18.890 4.58%
2001-05-08 0 1.310 1.300 1.320 1.280 1.330 1,593,720 2,080,890 1.3057 18.16 18.02 18.30 17.74 18.44 114,974 18.099 5.65%
2001-05-07 0 1.240 1.230 1.270 1.230 1.260 132,000 164,160 1.2436 17.19 17.05 17.60 17.05 17.47 9,523 17.239 0.00%
2001-05-04 0 1.240 1.240 1.270 1.240 1.270 480,000 600,080 1.2502 17.19 17.19 17.60 17.19 17.60 34,628 17.329 -2.36%
2001-05-03 0 1.270 1.260 1.280 1.250 1.300 870,000 1,114,300 1.2808 17.60 17.47 17.74 17.33 18.02 62,764 17.754 1.60%
2001-05-02 0 1.250 1.250 1.270 1.250 1.290 530,000 669,200 1.2626 17.33 17.33 17.60 17.33 17.88 38,235 17.502 -0.79%
2001-04-27 0 1.260 1.240 1.280 1.230 1.280 698,000 872,520 1.2500 17.47 17.19 17.74 17.05 17.74 50,355 17.327 1.61%
2001-04-26 0 1.240 1.240 1.250 1.220 1.260 1,268,728 1,559,006 1.2288 17.19 17.19 17.33 16.91 17.47 91,529 17.033 -1.59%
2001-04-25 0 1.260 1.250 1.290 1.250 1.330 8,480,000 10,699,700 1.2618 17.47 17.33 17.88 17.33 18.44 611,765 17.490 -0.79%
2001-04-24 0 1.270 1.260 1.280 1.250 1.300 14,120,000 17,698,080 1.2534 17.60 17.47 17.74 17.33 18.02 1,018,647 17.374 -2.31%
2001-04-23 0 1.300 1.290 1.300 1.250 1.330 4,258,520 5,423,845 1.2736 18.02 17.88 18.02 17.33 18.44 307,219 17.655 0.00%
2001-04-20 0 1.300 1.290 1.350 1.250 1.360 7,680,977 9,700,890 1.2630 18.02 17.88 18.71 17.33 18.85 554,122 17.507 -4.41%
2001-04-19 0 1.360 1.310 1.360 1.310 1.380 2,712,416 3,679,768 1.3566 18.85 18.16 18.85 18.16 19.13 195,680 18.805 0.74%
2001-04-18 0 1.350 1.340 1.350 1.340 1.360 2,120,000 2,850,500 1.3446 18.71 18.57 18.71 18.57 18.85 152,941 18.638 0.00%
2001-04-17 0 1.350 1.350 1.360 1.280 1.380 2,300,000 3,110,340 1.3523 18.71 18.71 18.85 17.74 19.13 165,927 18.745 1.50%
2001-04-12 0 1.330 1.320 1.340 1.260 1.330 2,852,600 3,747,164 1.3136 18.44 18.30 18.57 17.47 18.44 205,793 18.208 7.26%
2001-04-11 0 1.240 1.240 1.280 1.240 1.350 1,242,340 1,628,086 1.3105 17.19 17.19 17.74 17.19 18.71 89,625 18.166 -6.06%
2001-04-10 0 1.320 1.280 1.320 1.320 1.330 392,520 519,260 1.3229 18.30 17.74 18.30 18.30 18.44 28,317 18.337 4.76%
2001-04-09 0 1.260 1.260 1.290 1.250 1.300 583,040 741,048 1.2710 17.47 17.47 17.88 17.33 18.02 42,062 17.618 -3.08%
2001-04-06 0 1.300 1.270 1.300 1.290 1.350 1,016,260 1,321,025 1.2999 18.02 17.60 18.02 17.88 18.71 73,315 18.018 0.00%
2001-04-04 0 1.300 1.290 1.350 1.260 1.330 1,026,000 1,334,800 1.3010 18.02 17.88 18.71 17.47 18.44 74,018 18.033 -3.70%
2001-04-03 0 1.350 1.350 1.370 1.350 1.420 512,000 712,220 1.3911 18.71 18.71 18.99 18.71 19.68 36,937 19.282 -4.93%
2001-04-02 0 1.420 1.420 1.450 1.400 1.540 770,000 1,113,900 1.4466 19.68 19.68 20.10 19.41 21.35 55,549 20.052 -4.70%
2001-03-30 0 1.490 1.440 1.510 1.440 1.510 221,144 324,386 1.4669 20.65 19.96 20.93 19.96 20.93 15,954 20.333 2.05%
2001-03-29 0 1.460 1.420 1.460 1.410 1.490 918,000 1,330,200 1.4490 20.24 19.68 20.24 19.54 20.65 66,226 20.086 1.39%
2001-03-28 0 1.440 1.430 1.440 1.400 1.480 1,854,000 2,649,440 1.4290 19.96 19.82 19.96 19.41 20.52 133,752 19.809 -1.37%
2001-03-27 0 1.460 1.460 1.490 1.460 1.540 550,000 824,040 1.4983 20.24 20.24 20.65 20.24 21.35 39,678 20.768 -3.95%
2001-03-26 0 1.520 1.520 1.530 1.500 1.620 926,000 1,423,240 1.5370 21.07 21.07 21.21 20.79 22.46 66,804 21.305 -3.80%
2001-03-23 0 1.580 1.560 1.590 1.420 1.620 2,573,560 3,996,976 1.5531 21.90 21.62 22.04 19.68 22.46 185,662 21.528 6.76%
2001-03-22 0 1.480 1.470 1.480 1.420 1.500 2,274,580 3,346,444 1.4712 20.52 20.38 20.52 19.68 20.79 164,093 20.394 6.47%
2001-03-21 0 1.390 1.390 1.430 1.220 1.430 2,364,780 3,091,292 1.3072 19.27 19.27 19.82 16.91 19.82 170,600 18.120 14.88%
2001-03-20 0 1.210 1.210 1.250 1.150 1.250 1,504,160 1,830,868 1.2172 16.77 16.77 17.33 15.94 17.33 108,513 16.872 2.54%
2001-03-19 0 1.180 1.160 1.200 1.150 1.250 660,000 783,800 1.1876 16.36 16.08 16.63 15.94 17.33 47,614 16.462 -5.60%
2001-03-16 0 1.250 1.250 1.260 1.230 1.260 695,224 863,644 1.2423 17.33 17.33 17.47 17.05 17.47 50,155 17.220 -3.10%
2001-03-15 0 1.290 1.280 1.310 1.230 1.310 844,000 1,073,520 1.2719 17.88 17.74 18.16 17.05 18.16 60,888 17.631 -0.77%
2001-03-14 0 1.300 1.280 1.290 1.270 1.450 3,016,000 4,108,740 1.3623 18.02 17.74 17.88 17.60 20.10 217,581 18.884 -3.70%
2001-03-13 1 1.350 - - - - 0 0 - 18.71 - - - - 0 - 0.00%
2001-03-12 1 1.350 1.330 1.350 1.300 1.400 2,182,000 2,950,980 1.3524 18.71 18.44 18.71 18.02 19.41 157,414 18.747 -5.59%
2001-03-09 0 1.430 1.420 1.450 1.300 1.500 6,661,040 9,336,641 1.4017 19.82 19.68 20.10 18.02 20.79 480,542 19.429 12.60%
2001-03-08 0 1.270 1.270 1.300 1.250 1.330 1,658,000 2,156,440 1.3006 17.60 17.60 18.02 17.33 18.44 119,612 18.029 -6.62%
2001-03-07 0 1.360 1.360 1.380 1.340 1.420 948,795 1,293,354 1.3632 18.85 18.85 19.13 18.57 19.68 68,448 18.895 0.00%
2001-03-06 0 1.360 1.360 1.390 1.360 1.420 1,424,468 1,975,438 1.3868 18.85 18.85 19.27 18.85 19.68 102,764 19.223 0.00%
2001-03-05 0 1.360 1.350 1.370 1.200 1.580 4,982,600 6,707,784 1.3462 18.85 18.71 18.99 16.63 21.90 359,455 18.661 -9.33%
2001-03-02 0 1.500 1.460 1.500 1.480 1.620 1,633,180 2,518,111 1.5418 20.79 20.24 20.79 20.52 22.46 117,821 21.372 -8.54%
2001-03-01 0 1.640 1.630 1.650 1.480 1.740 25,885,140 41,524,780 1.6042 22.73 22.59 22.87 20.52 24.12 1,867,410 22.237 1.86%
2001-02-28 1 1.610 - - - - 0 0 - 22.32 - - - - 0 - 0.00%
2001-02-27 1 1.610 - - - - 0 0 - 22.32 - - - - 0 - 0.00%
2001-02-26 1 1.610 - - - - 0 0 - 22.32 - - - - 0 - 0.00%
2001-02-23 0 1.610 1.600 1.610 1.320 1.710 14,802,536 21,196,093 1.4319 22.32 22.18 22.32 18.30 23.70 1,067,887 19.849 24.81%
2001-02-22 0 1.290 1.260 1.290 1.230 1.300 2,041,965 2,579,618 1.2633 17.88 17.47 17.88 17.05 18.02 147,312 17.511 3.20%
2001-02-21 0 1.250 1.240 1.250 1.190 1.260 1,408,520 1,739,928 1.2353 17.33 17.19 17.33 16.50 17.47 101,614 17.123 4.17%
2001-02-20 0 1.200 1.180 1.210 1.190 1.250 2,155,560 2,613,455 1.2124 16.63 16.36 16.77 16.50 17.33 155,507 16.806 -4.00%
2001-02-19 0 1.250 1.210 1.250 1.200 1.250 975,300 1,203,794 1.2343 17.33 16.77 17.33 16.63 17.33 70,360 17.109 2.46%
2001-02-16 0 1.220 1.180 1.220 1.150 1.220 568,140 675,942 1.1897 16.91 16.36 16.91 15.94 16.91 40,987 16.492 3.39%
2001-02-15 0 1.180 1.150 1.200 1.130 1.290 1,862,831 2,271,259 1.2193 16.36 15.94 16.63 15.66 17.88 134,389 16.901 6.31%
2001-02-14 0 1.110 1.040 - 0.840 1.110 2,439,640 2,379,528 0.9754 15.39 14.42 - 11.64 15.39 176,001 13.520 33.73%
2001-02-13 0 0.830 0.830 0.840 0.780 0.860 986,600 815,240 0.8263 11.51 11.51 11.64 10.81 11.92 71,175 11.454 6.41%
2001-02-12 0 0.780 - 0.800 0.780 0.780 50,000 39,000 0.7800 10.81 - 11.09 10.81 10.81 3,607 10.812 0.00%
2001-02-09 0 0.780 0.780 0.800 0.780 0.780 50,000 39,000 0.7800 10.81 10.81 11.09 10.81 10.81 3,607 10.812 1.30%
2001-02-08 0 0.770 - 0.800 0.770 0.800 400,000 314,500 0.7863 10.67 - 11.09 10.67 11.09 28,857 10.899 -3.75%
2001-02-07 0 0.800 0.790 0.840 0.800 0.810 80,000 64,600 0.8075 11.09 10.95 11.64 11.09 11.23 5,771 11.193 -5.88%
2001-02-06 0 0.850 - 0.850 0.850 0.850 10,000 8,500 0.8500 11.78 - 11.78 11.78 11.78 721 11.782 0.00%
2001-02-05 0 0.850 - 0.850 0.850 0.860 150,520 128,916 0.8565 11.78 - 11.78 11.78 11.92 10,859 11.872 0.00%
2001-02-02 0 0.850 0.820 0.860 0.820 0.850 500,000 418,000 0.8360 11.78 11.37 11.92 11.37 11.78 36,071 11.588 3.66%
2001-02-01 0 0.820 0.780 0.830 0.760 0.820 502,000 394,600 0.7861 11.37 10.81 11.51 10.53 11.37 36,215 10.896 2.50%
2001-01-31 0 0.800 0.760 0.810 - - 0 0 - 11.09 10.53 11.23 - - 0 - 0.00%
2001-01-30 0 0.800 0.800 0.820 0.800 0.800 150,000 120,000 0.8000 11.09 11.09 11.37 11.09 11.09 10,821 11.089 0.00%
2001-01-29 0 0.800 0.800 0.850 0.800 0.840 410,000 330,500 0.8061 11.09 11.09 11.78 11.09 11.64 29,578 11.174 0.00%
2001-01-23 0 0.800 0.770 0.830 0.770 0.800 82,680 65,143 0.7879 11.09 10.67 11.51 10.67 11.09 5,965 10.921 -4.76%
2001-01-22 0 0.840 - 0.850 - - 0 0 - 11.64 - 11.78 - - 0 - 0.00%
2001-01-19 0 0.840 - 0.850 - - 1,300 975 0.7500 11.64 - 11.78 - - 94 10.396 0.00%
2001-01-18 0 0.840 - 0.850 - - 0 0 - 11.64 - 11.78 - - 0 - 0.00%
2001-01-17 0 0.840 - 0.850 0.780 0.840 80,000 64,000 0.8000 11.64 - 11.78 10.81 11.64 5,771 11.089 3.70%
2001-01-16 0 0.810 0.770 0.850 0.810 0.810 150,000 121,500 0.8100 11.23 10.67 11.78 11.23 11.23 10,821 11.228 -8.99%
2001-01-15 0 0.890 0.810 0.890 0.850 0.900 120,000 105,000 0.8750 12.34 11.23 12.34 11.78 12.48 8,657 12.129 -1.11%
2001-01-12 0 0.900 0.810 0.900 0.820 0.900 102,000 91,140 0.8935 12.48 11.23 12.48 11.37 12.48 7,358 12.386 5.88%
2001-01-11 0 0.850 0.850 0.900 0.850 0.900 213,328 188,789 0.8850 11.78 11.78 12.48 11.78 12.48 15,390 12.267 -4.49%
2001-01-10 0 0.890 0.870 0.890 0.850 0.890 210,000 178,900 0.8519 12.34 12.06 12.34 11.78 12.34 15,150 11.809 0.00%
2001-01-09 0 0.890 0.880 0.900 0.890 0.890 150,000 133,500 0.8900 12.34 12.20 12.48 12.34 12.34 10,821 12.337 -1.11%
2001-01-08 0 0.900 - 0.900 - - 0 0 - 12.48 - 12.48 - - 0 - 0.00%
2001-01-05 0 0.900 - 0.900 - - 0 0 - 12.48 - 12.48 - - 0 - 0.00%
2001-01-04 0 0.900 - 0.900 - - 0 0 - 12.48 - 12.48 - - 0 - 0.00%
2001-01-03 0 0.900 - 0.900 0.890 0.900 104,845 93,293 0.8898 12.48 - 12.48 12.34 12.48 7,564 12.334 0.00%
2001-01-02 0 0.900 - 0.900 - - 624 468 0.7500 12.48 - 12.48 - - 45 10.396 0.00%
2000-12-29 0 0.900 - 0.900 - - 0 0 - 12.48 - 12.48 - - 0 - 0.00%
2000-12-28 0 0.900 - 0.910 - - 0 0 - 12.48 - 12.61 - - 0 - 0.00%
2000-12-27 0 0.900 - 0.900 - - 0 0 - 12.48 - 12.48 - - 0 - 0.00%
2000-12-22 0 0.900 0.900 0.910 0.900 0.900 4,606,000 4,145,400 0.9000 12.48 12.48 12.61 12.48 12.48 332,287 12.475 0.00%
2000-12-21 0 0.900 - 0.900 0.900 0.910 2,090,000 1,894,900 0.9067 12.48 - 12.48 12.48 12.61 150,777 12.568 -3.23%
2000-12-20 0 0.930 0.900 0.950 0.900 0.930 3,682,000 3,382,800 0.9187 12.89 12.48 13.17 12.48 12.89 265,627 12.735 13.41%
2000-12-19 0 0.820 0.820 0.900 0.820 0.820 3,300 2,615 0.7924 11.37 11.37 12.48 11.37 11.37 238 10.984 -8.89%
2000-12-18 0 0.900 - 0.900 - - 910 710 0.7802 12.48 - 12.48 - - 66 10.815 -1.10%
2000-12-15 0 0.910 - 0.910 0.930 0.930 100,000 93,000 0.9300 12.61 - 12.61 12.89 12.89 7,214 12.891 0.00%
2000-12-14 0 0.910 - 0.910 0.910 0.910 1,500,000 1,365,000 0.9100 12.61 - 12.61 12.61 12.61 108,213 12.614 0.00%
2000-12-13 0 0.910 - 0.910 - - 0 0 - 12.61 - 12.61 - - 0 - 0.00%
2000-12-12 0 0.910 - 0.920 0.900 0.910 790,000 713,000 0.9025 12.61 - 12.75 12.48 12.61 56,992 12.510 -1.09%
2000-12-11 0 0.920 - 0.950 - - 0 0 - 12.75 - 13.17 - - 0 - 0.00%
2000-12-08 0 0.920 - 0.920 - - 0 0 - 12.75 - 12.75 - - 0 - 0.00%
2000-12-07 0 0.920 - 0.920 - - 0 0 - 12.75 - 12.75 - - 0 - 0.00%
2000-12-06 0 0.920 - 0.920 - - 0 0 - 12.75 - 12.75 - - 0 - 0.00%
2000-12-05 0 0.920 - 0.950 - - 0 0 - 12.75 - 13.17 - - 0 - 0.00%
2000-12-04 0 0.920 - 0.920 - - 0 0 - 12.75 - 12.75 - - 0 - 0.00%
2000-12-01 0 0.920 0.880 0.920 0.880 0.930 2,006,916 1,863,049 0.9283 12.75 12.20 12.75 12.20 12.89 144,783 12.868 -4.17%
2000-11-30 0 0.960 0.910 0.960 0.960 0.980 5,361,796 5,194,363 0.9688 13.31 12.61 13.31 13.31 13.58 386,812 13.429 -3.03%
2000-11-29 0 0.990 - 0.990 0.980 0.990 3,060,000 3,019,400 0.9867 13.72 - 13.72 13.58 13.72 220,755 13.678 -1.00%
2000-11-28 0 1.000 - 1.000 0.980 1.010 3,700,000 3,699,120 0.9998 13.86 - 13.86 13.58 14.00 266,926 13.858 0.00%
2000-11-27 0 1.000 - 1.000 - - 0 0 - 13.86 - 13.86 - - 0 - 0.00%
2000-11-24 0 1.000 - 1.000 1.020 1.030 2,400,000 2,450,000 1.0208 13.86 - 13.86 14.14 14.28 173,141 14.150 2.04%
2000-11-23 0 0.980 - 0.980 - - 0 0 - 13.58 - 13.58 - - 0 - -1.01%
2000-11-22 0 0.990 - 1.000 0.990 0.990 400,000 396,000 0.9900 13.72 - 13.86 13.72 13.72 28,857 13.723 -1.00%
2000-11-21 0 1.000 - - 1.000 1.000 600,000 600,000 1.0000 13.86 - - 13.86 13.86 43,285 13.862 0.00%
2000-11-20 0 1.000 - 1.040 - - 0 0 - 13.86 - 14.42 - - 0 - 0.00%
2000-11-17 0 1.000 - 1.060 - - 0 0 - 13.86 - 14.69 - - 0 - 0.00%
2000-11-16 0 1.000 - 1.040 - - 0 0 - 13.86 - 14.42 - - 0 - 0.00%
2000-11-15 0 1.000 - 1.010 1.000 1.000 40,000 40,000 1.0000 13.86 - 14.00 13.86 13.86 2,886 13.862 0.00%
2000-11-14 0 1.000 - 1.000 - - 0 0 - 13.86 - 13.86 - - 0 - 0.00%
2000-11-13 0 1.000 - 1.000 0.920 1.000 1,130,000 1,123,600 0.9943 13.86 - 13.86 12.75 13.86 81,521 13.783 2.04%
2000-11-10 0 0.980 0.980 1.000 0.980 0.980 40,013 39,212 0.9800 13.58 13.58 13.86 13.58 13.58 2,887 13.584 1.03%
2000-11-09 0 0.970 0.970 1.000 0.970 1.080 1,460,000 1,471,400 1.0078 13.45 13.45 13.86 13.45 14.97 105,328 13.970 0.00%
2000-11-08 1 0.970 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2000-11-07 1 0.970 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2000-11-06 1 0.970 - - - - 0 0 - 13.45 - - - - 0 - 0.00%
2000-11-03 0 0.970 - 1.000 0.950 1.070 1,821,300 1,881,583 1.0331 13.45 - 13.86 13.17 14.83 131,393 14.320 -9.35%
2000-11-02 0 1.070 - 1.070 1.010 1.080 200,000 209,000 1.0450 14.83 - 14.83 14.00 14.97 14,428 14.485 1.90%
2000-11-01 0 1.050 1.020 1.050 1.030 1.090 500,000 537,500 1.0750 14.55 14.14 14.55 14.28 15.11 36,071 14.901 -4.55%
2000-10-31 0 1.100 1.070 1.110 1.070 1.120 830,000 912,600 1.0995 15.25 14.83 15.39 14.83 15.52 59,878 15.241 2.80%
2000-10-30 0 1.070 1.050 1.080 1.060 1.070 401,300 427,300 1.0648 14.83 14.55 14.97 14.69 14.83 28,951 14.760 0.94%
2000-10-27 0 1.060 1.020 1.060 1.010 1.070 842,000 881,420 1.0468 14.69 14.14 14.69 14.00 14.83 60,744 14.510 2.91%
2000-10-26 0 1.030 0.910 1.080 0.960 1.040 2,870,000 2,813,200 0.9802 14.28 12.61 14.97 13.31 14.42 207,048 13.587 4.04%
2000-10-25 0 0.990 0.940 1.000 0.980 1.000 600,000 594,000 0.9900 13.72 13.03 13.86 13.58 13.86 43,285 13.723 1.02%
2000-10-24 0 0.980 - 0.990 0.980 1.020 650,000 648,000 0.9969 13.58 - 13.72 13.58 14.14 46,892 13.819 -2.97%
2000-10-23 0 1.010 - 1.010 - - 0 0 - 14.00 - 14.00 - - 0 - -0.98%
2000-10-20 0 1.020 0.900 1.020 0.900 1.120 668,728 689,206 1.0306 14.14 12.48 14.14 12.48 15.52 48,243 14.286 18.60%
2000-10-19 0 0.860 - 0.860 0.860 0.890 1,120,000 993,200 0.8868 11.92 - 11.92 11.92 12.34 80,799 12.292 -6.52%
2000-10-18 0 0.920 - 0.930 0.920 0.940 300,000 279,500 0.9317 12.75 - 12.89 12.75 13.03 21,643 12.914 -2.13%
2000-10-17 0 0.940 - 0.940 0.920 0.940 542,000 501,140 0.9246 13.03 - 13.03 12.75 13.03 39,101 12.817 0.00%
2000-10-16 0 0.940 - 0.940 - - 0 0 - 13.03 - 13.03 - - 0 - 0.00%
2000-10-13 0 0.940 - 0.940 - - 0 0 - 13.03 - 13.03 - - 0 - -1.05%
2000-10-12 0 0.950 - 0.950 0.970 0.970 1,354,000 1,313,380 0.9700 13.17 - 13.17 13.45 13.45 97,680 13.446 -5.94%
2000-10-11 0 1.010 - 1.010 1.040 1.080 269,280 290,454 1.0786 14.00 - 14.00 14.42 14.97 19,426 14.951 -2.88%
2000-10-10 0 1.040 - 1.040 1.050 1.110 52,000 56,400 1.0846 14.42 - 14.42 14.55 15.39 3,751 15.034 -4.59%
2000-10-09 0 1.090 - 1.100 1.090 1.090 500,000 545,000 1.0900 15.11 - 15.25 15.11 15.11 36,071 15.109 -4.39%
2000-10-05 0 1.140 - 1.140 - - 30,000 34,200 1.1400 15.80 - 15.80 - - 2,164 15.802 0.00%
2000-10-04 0 1.140 - 1.160 - - 0 0 - 15.80 - 16.08 - - 0 - 0.00%
2000-10-03 0 1.140 - 1.150 - - 30,000 34,500 1.1500 15.80 - 15.94 - - 2,164 15.941 0.00%
2000-09-29 0 1.140 - 1.140 1.150 1.150 1,001,300 1,151,300 1.1498 15.80 - 15.80 15.94 15.94 72,236 15.938 -1.72%
2000-09-28 0 1.160 - 1.160 - - 0 0 - 16.08 - 16.08 - - 0 - 0.00%
2000-09-27 0 1.160 - 1.160 - - 30,000 34,800 1.1600 16.08 - 16.08 - - 2,164 16.079 0.00%
2000-09-26 0 1.160 - 1.160 1.000 1.160 7,200 7,460 1.0361 16.08 - 16.08 13.86 16.08 519 14.362 -0.85%
2000-09-25 0 1.170 - 1.170 - - 2,500,000 3,000,000 1.2000 16.22 - 16.22 - - 180,355 16.634 0.00%
2000-09-22 0 1.170 - 1.170 - - 30,000 35,100 1.1700 16.22 - 16.22 - - 2,164 16.218 0.00%
2000-09-21 0 1.170 - 1.170 1.180 1.190 2,500,000 2,965,000 1.1860 16.22 - 16.22 16.36 16.50 180,355 16.440 -3.31%
2000-09-20 0 1.210 - 1.210 - - 0 0 - 16.77 - 16.77 - - 0 - -0.82%
2000-09-19 0 1.220 - 1.220 - - 0 0 - 16.91 - 16.91 - - 0 - 0.00%
2000-09-18 0 1.220 - 1.220 1.210 1.250 18,000 22,180 1.2322 16.91 - 16.91 16.77 17.33 1,299 17.080 0.83%
2000-09-15 0 1.210 - 1.210 - - 0 0 - 16.77 - 16.77 - - 0 - 0.00%
2000-09-14 0 1.210 - 1.240 - - 0 0 - 16.77 - 17.19 - - 0 - 0.00%
2000-09-12 0 1.210 - 1.220 - - 0 0 - 16.77 - 16.91 - - 0 - 0.00%
2000-09-11 0 1.210 - 1.210 - - 0 0 - 16.77 - 16.77 - - 0 - -0.82%
2000-09-08 0 1.220 - 1.220 - - 364 422 1.1593 16.91 - 16.91 - - 26 16.070 -1.61%
2000-09-07 0 1.240 - 1.240 1.260 1.260 100,988 127,186 1.2594 17.19 - 17.19 17.47 17.47 7,285 17.457 0.00%
2000-09-06 0 1.240 - 1.250 - - 0 0 - 17.19 - 17.33 - - 0 - 0.00%
2000-09-05 0 1.240 - 1.250 - - 0 0 - 17.19 - 17.33 - - 0 - 0.00%
2000-09-04 0 1.240 - 1.240 - - 0 0 - 17.19 - 17.19 - - 0 - -0.80%
2000-09-01 0 1.250 - 1.250 - - 0 0 - 17.33 - 17.33 - - 0 - 0.00%
2000-08-31 0 1.250 - 1.260 1.250 1.250 150,000 187,500 1.2500 17.33 - 17.47 17.33 17.33 10,821 17.327 0.81%
2000-08-30 0 1.240 - 1.270 - - 208 245 1.1779 17.19 - 17.60 - - 15 16.327 0.00%
2000-08-29 0 1.240 1.190 1.310 1.220 1.250 660,000 820,900 1.2438 17.19 16.50 18.16 16.91 17.33 47,614 17.241 -3.12%
2000-08-28 0 1.280 1.250 1.280 1.240 1.280 270,000 338,800 1.2548 17.74 17.33 17.74 17.19 17.74 19,478 17.394 -0.78%
2000-08-25 0 1.290 1.220 1.290 1.290 1.290 150,000 193,500 1.2900 17.88 16.91 17.88 17.88 17.88 10,821 17.881 0.00%
2000-08-24 0 1.290 - 1.290 1.270 1.290 150,000 191,500 1.2767 17.88 - 17.88 17.60 17.88 10,821 17.697 0.78%
2000-08-23 0 1.280 1.260 1.300 1.280 1.300 250,000 321,000 1.2840 17.74 17.47 18.02 17.74 18.02 18,036 17.798 -1.54%
2000-08-22 0 1.300 - 1.310 1.270 1.300 282,000 362,500 1.2855 18.02 - 18.16 17.60 18.02 20,344 17.818 0.00%
2000-08-21 0 1.300 1.270 1.310 1.270 1.300 1,324,312 1,708,187 1.2899 18.02 17.60 18.16 17.60 18.02 95,539 17.880 0.78%
2000-08-18 0 1.290 - 1.320 - - 0 0 - 17.88 - 18.30 - - 0 - 0.00%
2000-08-17 0 1.290 - 1.320 - - 0 0 - 17.88 - 18.30 - - 0 - 0.00%
2000-08-16 0 1.290 1.280 1.300 1.280 1.300 570,520 735,845 1.2898 17.88 17.74 18.02 17.74 18.02 41,159 17.878 0.78%
2000-08-15 0 1.280 1.280 1.290 1.220 1.280 1,350,000 1,652,200 1.2239 17.74 17.74 17.88 16.91 17.74 97,392 16.964 -3.03%
2000-08-14 0 1.320 - 1.320 1.320 1.340 2,020,000 2,666,800 1.3202 18.30 - 18.30 18.30 18.57 145,727 18.300 0.00%
2000-08-11 0 1.320 1.320 1.340 1.320 1.320 250,000 330,000 1.3200 18.30 18.30 18.57 18.30 18.30 18,036 18.297 -2.22%
2000-08-10 0 1.350 1.320 1.350 1.360 1.360 30,000 40,800 1.3600 18.71 18.30 18.71 18.85 18.85 2,164 18.852 1.50%
2000-08-09 0 1.330 1.330 1.350 1.320 1.320 110,000 145,200 1.3200 18.44 18.44 18.71 18.30 18.30 7,936 18.297 0.00%
2000-08-08 0 1.330 1.320 1.330 1.320 1.330 270,000 358,100 1.3263 18.44 18.30 18.44 18.30 18.44 19,478 18.384 0.00%
2000-08-07 0 1.330 1.320 1.340 1.330 1.370 260,000 350,120 1.3466 18.44 18.30 18.57 18.44 18.99 18,757 18.666 -0.75%
2000-08-04 0 1.340 1.320 1.350 1.320 1.360 242,080 324,542 1.3406 18.57 18.30 18.71 18.30 18.85 17,464 18.583 -0.74%
2000-08-03 0 1.350 1.320 1.350 1.310 1.350 756,000 1,000,300 1.3231 18.71 18.30 18.71 18.16 18.71 54,539 18.341 2.27%
2000-08-02 0 1.320 1.300 1.320 1.290 1.330 649,067 849,774 1.3092 18.30 18.02 18.30 17.88 18.44 46,825 18.148 -2.22%
2000-08-01 0 1.350 1.290 1.350 1.310 1.360 180,740 242,762 1.3432 18.71 17.88 18.71 18.16 18.85 13,039 18.618 0.00%
2000-07-31 0 1.350 1.280 1.350 1.320 1.350 76,429 101,354 1.3261 18.71 17.74 18.71 18.30 18.71 5,514 18.382 3.05%
2000-07-28 0 1.310 1.280 1.310 1.270 1.310 3,196,000 4,091,480 1.2802 18.16 17.74 18.16 17.60 18.16 230,566 17.745 1.55%
2000-07-27 0 1.290 1.290 1.300 1.290 1.290 12,000 15,480 1.2900 17.88 17.88 18.02 17.88 17.88 866 17.881 0.00%
2000-07-26 0 1.290 1.280 1.290 1.250 1.330 4,418,533 5,857,324 1.3256 17.88 17.74 17.88 17.33 18.44 318,762 18.375 -0.77%
2000-07-25 0 1.300 1.270 1.300 1.270 1.300 60,000 76,960 1.2827 18.02 17.60 18.02 17.60 18.02 4,329 17.780 2.36%
2000-07-24 0 1.270 1.270 1.300 1.270 1.300 131,040 168,448 1.2855 17.60 17.60 18.02 17.60 18.02 9,454 17.819 -3.79%
2000-07-21 0 1.320 1.270 1.320 1.270 1.320 68,420 87,774 1.2829 18.30 17.60 18.30 17.60 18.30 4,936 17.783 1.54%
2000-07-20 0 1.300 1.260 1.300 1.230 1.300 164,520 206,544 1.2554 18.02 17.47 18.02 17.05 18.02 11,869 17.402 2.36%
2000-07-19 0 1.270 1.250 1.320 1.260 1.320 490,000 632,600 1.2910 17.60 17.33 18.30 17.47 18.30 35,350 17.896 -4.51%
2000-07-18 0 1.330 1.310 1.340 1.320 1.350 84,000 111,500 1.3274 18.44 18.16 18.57 18.30 18.71 6,060 18.400 -1.48%
2000-07-17 0 1.350 1.340 1.350 1.310 1.350 381,800 514,068 1.3464 18.71 18.57 18.71 18.16 18.71 27,544 18.664 0.00%
2000-07-14 0 1.350 1.330 1.350 1.330 1.360 330,208 443,126 1.3420 18.71 18.44 18.71 18.44 18.85 23,822 18.602 0.00%
2000-07-13 0 1.350 1.340 1.370 1.340 1.370 968,000 1,309,920 1.3532 18.71 18.57 18.99 18.57 18.99 69,834 18.758 0.00%
2000-07-12 0 1.350 1.330 1.360 1.320 1.390 2,380,000 3,169,120 1.3316 18.71 18.44 18.85 18.30 19.27 171,698 18.457 -1.46%
2000-07-11 0 1.370 1.330 1.370 1.330 1.410 1,112,520 1,520,386 1.3666 18.99 18.44 18.99 18.44 19.54 80,260 18.943 3.01%
2000-07-10 0 1.330 1.330 1.340 1.270 1.350 4,058,000 5,290,360 1.3037 18.44 18.44 18.57 17.60 18.71 292,753 18.071 3.10%
2000-07-07 0 1.290 1.270 1.290 1.250 1.290 442,950 541,340 1.2221 17.88 17.60 17.88 17.33 17.88 31,955 16.941 2.38%
2000-07-06 0 1.260 1.260 1.320 1.260 1.340 118,072 150,929 1.2783 17.47 17.47 18.30 17.47 18.57 8,518 17.719 -4.55%
2000-07-05 0 1.320 1.290 1.320 1.290 1.360 671,760 879,868 1.3098 18.30 17.88 18.30 17.88 18.85 48,462 18.156 0.76%
2000-07-04 0 1.310 1.310 1.350 1.300 1.390 286,600 378,840 1.3218 18.16 18.16 18.71 18.02 19.27 20,676 18.323 -4.38%
2000-07-03 0 1.370 1.350 1.370 1.330 1.390 1,120,000 1,494,400 1.3343 18.99 18.71 18.99 18.44 19.27 80,799 18.495 4.58%
2000-06-30 0 1.310 1.290 1.350 1.250 1.310 350,000 443,500 1.2671 18.16 17.88 18.71 17.33 18.16 25,250 17.565 2.34%
2000-06-29 0 1.280 1.280 1.310 1.280 1.280 50,000 64,000 1.2800 17.74 17.74 18.16 17.74 17.74 3,607 17.743 -0.78%
2000-06-28 0 1.290 1.270 1.330 1.260 1.290 716,000 916,780 1.2804 17.88 17.60 18.44 17.47 17.88 51,654 17.749 -4.44%
2000-06-27 0 1.350 1.300 1.400 1.290 1.380 5,025,200 6,544,664 1.3024 18.71 18.02 19.41 17.88 19.13 362,529 18.053 -4.93%
2000-06-26 0 1.420 - 1.420 1.420 1.420 100,000 142,000 1.4200 19.68 - 19.68 19.68 19.68 7,214 19.683 0.00%
2000-06-23 0 1.420 1.380 1.430 1.400 1.420 242,145 342,533 1.4146 19.68 19.13 19.82 19.41 19.68 17,469 19.608 0.00%
2000-06-22 0 1.420 1.380 1.420 1.400 1.480 906,400 1,293,704 1.4273 19.68 19.13 19.68 19.41 20.52 65,390 19.785 0.00%
2000-06-21 0 1.420 1.420 1.460 1.420 1.470 894,435 1,306,753 1.4610 19.68 19.68 20.24 19.68 20.38 64,526 20.251 -3.40%
2000-06-20 0 1.470 1.470 1.490 1.450 1.510 333,248 490,232 1.4711 20.38 20.38 20.65 20.10 20.93 24,041 20.391 -2.00%
2000-06-19 0 1.500 1.490 1.510 1.490 1.510 307,180 461,301 1.5017 20.79 20.65 20.93 20.65 20.93 22,161 20.816 -3.23%
2000-06-16 0 1.550 1.550 1.570 1.400 1.560 6,349,815 9,697,400 1.5272 21.49 21.49 21.76 19.41 21.62 458,089 21.169 11.51%
2000-06-15 0 1.390 1.350 1.400 1.210 1.390 3,765,456 4,858,174 1.2902 19.27 18.71 19.41 16.77 19.27 271,648 17.884 11.20%
2000-06-14 0 1.250 1.190 1.250 1.230 1.250 400,950 495,635 1.2362 17.33 16.50 17.33 17.05 17.33 28,925 17.135 0.81%
2000-06-13 0 1.240 1.200 1.240 1.240 1.240 66,000 81,840 1.2400 17.19 16.63 17.19 17.19 17.19 4,761 17.188 0.00%
2000-06-12 0 1.240 1.200 1.250 - - 0 0 - 17.19 16.63 17.33 - - 0 - 0.00%
2000-06-09 0 1.240 1.210 1.240 1.170 1.240 5,201,040 6,170,386 1.1864 17.19 16.77 17.19 16.22 17.19 375,214 16.445 0.00%
2000-06-08 0 1.240 1.220 1.250 1.220 1.240 241,560 298,425 1.2354 17.19 16.91 17.33 16.91 17.19 17,427 17.125 1.64%
2000-06-07 0 1.220 1.220 1.250 1.220 1.230 142,210 174,187 1.2249 16.91 16.91 17.33 16.91 17.05 10,259 16.978 -0.81%
2000-06-05 0 1.230 1.220 1.240 1.210 1.230 50,446 61,497 1.2191 17.05 16.91 17.19 16.77 17.05 3,639 16.898 0.00%
2000-06-02 0 1.230 1.220 1.230 1.200 1.240 618,000 751,000 1.2152 17.05 16.91 17.05 16.63 17.19 44,584 16.845 1.65%
2000-06-01 0 1.210 1.200 1.220 1.190 1.210 600,000 721,000 1.2017 16.77 16.63 16.91 16.50 16.77 43,285 16.657 0.83%
2000-05-31 0 1.200 1.190 1.200 1.190 1.210 689,684 829,005 1.2020 16.63 16.50 16.63 16.50 16.77 49,755 16.662 1.69%
2000-05-30 0 1.180 1.180 1.190 1.180 1.190 1,084,234 1,280,242 1.1808 16.36 16.36 16.50 16.36 16.50 78,219 16.367 -0.84%
2000-05-29 0 1.190 1.180 1.200 1.180 1.220 3,860,896 4,559,640 1.1810 16.50 16.36 16.63 16.36 16.91 278,533 16.370 -3.25%
2000-05-26 0 1.230 1.200 1.240 1.190 1.260 2,761,408 3,325,064 1.2041 17.05 16.63 17.19 16.50 17.47 199,214 16.691 0.00%
2000-05-25 0 1.230 1.230 1.270 1.230 1.310 1,550,492 1,970,600 1.2710 17.05 17.05 17.60 17.05 18.16 111,856 17.617 0.82%
2000-05-24 0 1.220 1.220 1.270 0.400 1.560 9,049,409 11,275,803 1.2460 16.91 16.91 17.60 5.545 21.62 652,844 17.272 1,776.92%
2000-05-23 1 0.065 - - - - 0 0 - 0.901 - - - - 0 - 0.00%
2000-05-22 1 0.065 - - - - 0 0 - 0.901 - - - - 0 - 0.00%
2000-05-19 1 0.065 - - - - 0 0 - 0.901 - - - - 0 - 0.00%
2000-05-18 1 0.065 - - - - 0 0 - 0.901 - - - - 0 - 0.00%
2000-05-17 1 0.065 - - - - 0 0 - 0.901 - - - - 0 - 0.00%
2000-05-16 1 0.065 - - - - 0 0 - 0.901 - - - - 0 - -97.40%
2000-05-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-05-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-05-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-05-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-05-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-05-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-05-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-05-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-05-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-04-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-31 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-03-01 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-02-01 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-31 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
2000-01-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-12-01 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-11-01 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-10-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-09-01 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-31 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-08-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-07-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-06-01 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-31 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-05-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-04-01 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-31 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-03-01 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-02-01 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1999-01-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-31 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-12-01 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-11-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-10-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-09 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-08 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-02 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-09-01 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-31 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-26 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-25 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-19 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-18 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-12 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-11 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-07 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-06 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-05 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-04 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-08-03 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-31 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-30 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-29 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-28 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-27 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-24 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-23 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-22 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-21 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-20 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-17 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-16 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-15 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-14 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-13 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-10 1 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-09 0 0.065 - - - - 0 0 - 34.65 - - - - 0 - 0.00%
1998-07-08 0 0.065 0.065 0.072 0.064 0.065 130,000 8,420 0.0648 34.65 34.65 38.39 34.12 34.65 244 34.531 -9.72%
1998-07-07 0 0.072 - 0.072 - - 0 0 - 38.39 - 38.39 - - 0 - 0.00%
1998-07-06 0 0.072 - - - - 0 0 - 38.39 - - - - 0 - 0.00%
1998-07-03 0 0.072 0.072 - 0.072 0.072 100,000 7,200 0.0720 38.39 38.39 - 38.39 38.39 188 38.386 2.86%
1998-07-02 0 0.070 0.070 - 0.070 0.072 300,000 21,400 0.0713 37.32 37.32 - 37.32 38.39 563 38.030 2.94%
1998-06-30 0 0.068 0.068 - - - 0 0 - 36.25 36.25 - - - 0 - 0.00%
1998-06-29 0 0.068 0.068 - 0.068 0.070 600,000 41,900 0.0698 36.25 36.25 - 36.25 37.32 1,125 37.231 -4.23%
1998-06-26 0 0.071 0.071 0.074 0.067 0.073 692,000 50,284 0.0727 37.85 37.85 39.45 35.72 38.92 1,298 38.740 -2.74%
1998-06-25 0 0.073 0.069 0.084 0.069 0.100 1,188,000 95,370 0.0803 38.92 36.79 44.78 36.79 53.31 2,228 42.799 -39.17%
1998-06-24 0 0.120 - 0.120 - - 0 0 - 63.98 - 63.98 - - 0 - 0.00%
1998-06-23 0 0.120 - 0.120 - - 0 0 - 63.98 - 63.98 - - 0 - 0.00%
1998-06-22 0 0.120 - 0.120 - - 0 0 - 63.98 - 63.98 - - 0 - -18.37%
1998-06-19 0 0.147 - 0.149 - - 0 0 - 78.37 - 79.44 - - 0 - 0.00%
1998-06-18 0 0.147 - 0.147 - - 0 0 - 78.37 - 78.37 - - 0 - 0.00%
1998-06-17 0 0.147 - 0.149 - - 0 0 - 78.37 - 79.44 - - 0 - 0.00%
1998-06-16 0 0.147 - 0.147 - - 0 0 - 78.37 - 78.37 - - 0 - 0.00%
1998-06-15 0 0.147 - 0.147 - - 0 0 - 78.37 - 78.37 - - 0 - -1.34%
1998-06-12 0 0.149 - 0.149 - - 0 0 - 79.44 - 79.44 - - 0 - 0.00%
1998-06-11 0 0.149 - 0.149 - - 0 0 - 79.44 - 79.44 - - 0 - 0.00%
1998-06-10 0 0.149 - 0.149 - - 0 0 - 79.44 - 79.44 - - 0 - -1.97%
1998-06-09 0 0.152 - 0.152 - - 0 0 - 81.04 - 81.04 - - 0 - -0.65%
1998-06-08 0 0.153 - 0.153 - - 0 0 - 81.57 - 81.57 - - 0 - -1.92%
1998-06-05 0 0.156 - 0.160 - - 0 0 - 83.17 - 85.30 - - 0 - 0.00%
1998-06-04 0 0.156 0.156 - - - 0 0 - 83.17 83.17 - - - 0 - 5.41%
1998-06-03 0 0.148 0.148 - - - 0 0 - 78.90 78.90 - - - 0 - 5.71%
1998-06-02 0 0.140 0.140 - - - 0 0 - 74.64 74.64 - - - 0 - 0.00%
1998-06-01 0 0.140 - 0.142 - - 0 0 - 74.64 - 75.71 - - 0 - 0.00%
1998-05-29 0 0.140 - 0.142 - - 0 0 - 74.64 - 75.71 - - 0 - 0.00%
1998-05-28 0 0.140 - - - - 0 0 - 74.64 - - - - 0 - 0.00%
1998-05-27 0 0.140 - 0.140 - - 0 0 - 74.64 - 74.64 - - 0 - 0.00%
1998-05-26 0 0.140 - 0.140 - - 0 0 - 74.64 - 74.64 - - 0 - -12.50%
1998-05-25 0 0.160 - 0.160 - - 0 0 - 85.30 - 85.30 - - 0 - -3.03%
1998-05-22 0 0.165 - 0.165 - - 0 0 - 87.97 - 87.97 - - 0 - -3.51%
1998-05-21 0 0.171 - 0.171 - - 0 0 - 91.17 - 91.17 - - 0 - -1.16%
1998-05-20 0 0.173 - 0.173 - - 0 0 - 92.23 - 92.23 - - 0 - -1.14%
1998-05-19 0 0.175 - 0.175 - - 40,000 7,000 0.1750 93.30 - 93.30 - - 75 93.299 -1.13%
1998-05-18 0 0.177 - 0.177 - - 0 0 - 94.36 - 94.36 - - 0 - -1.12%
1998-05-15 0 0.179 - 0.179 - - 0 0 - 95.43 - 95.43 - - 0 - 0.00%
1998-05-14 0 0.179 - 0.179 - - 0 0 - 95.43 - 95.43 - - 0 - -0.56%
1998-05-13 0 0.180 - 0.183 - - 0 0 - 95.96 - 97.56 - - 0 - 0.00%
1998-05-12 0 0.180 - 0.180 - - 0 0 - 95.96 - 95.96 - - 0 - 0.00%
1998-05-11 0 0.180 - 0.180 - - 0 0 - 95.96 - 95.96 - - 0 - -0.55%
1998-05-08 0 0.181 0.178 0.181 0.181 0.181 100,000 18,100 0.1810 96.50 94.90 96.50 96.50 96.50 188 96.498 -2.16%
1998-05-07 0 0.185 - 0.185 - - 0 0 - 98.63 - 98.63 - - 0 - -1.07%
1998-05-06 0 0.187 - 0.191 - - 0 0 - 99.70 - 101.8 - - 0 - 0.00%
1998-05-05 0 0.187 - 0.187 - - 0 0 - 99.70 - 99.70 - - 0 - 0.00%
1998-05-04 0 0.187 - 0.190 - - 0 0 - 99.70 - 101.3 - - 0 - 0.00%
1998-05-01 0 0.187 0.187 0.196 0.187 0.196 533,170 103,695 0.1945 99.70 99.70 104.5 99.70 104.5 1,000 103.69 -4.10%
1998-04-30 0 0.195 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
1998-04-29 1 0.195 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
1998-04-28 1 0.195 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
1998-04-27 1 0.195 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
1998-04-24 0 0.195 0.192 0.195 0.195 0.195 100,000 19,500 0.1950 104.0 102.4 104.0 104.0 104.0 188 103.96 2.09%
1998-04-23 0 0.191 0.191 0.195 0.191 0.191 50,000 9,550 0.1910 101.8 101.8 104.0 101.8 101.8 94 101.83 0.00%
1998-04-22 0 0.191 0.191 0.195 0.191 0.195 230,000 44,730 0.1945 101.8 101.8 104.0 101.8 104.0 431 103.68 -4.02%
1998-04-21 0 0.199 - 0.199 - - 0 0 - 106.1 - 106.1 - - 0 - 0.00%
1998-04-20 0 0.199 - 0.199 0.200 0.200 286,000 57,200 0.2000 106.1 - 106.1 106.6 106.6 536 106.63 -0.50%
1998-04-17 0 0.200 - - - - 39,148,280 7,829,656 0.2000 106.6 - - - - 73,430 106.63 0.00%
1998-04-16 0 0.200 - - - - 0 0 - 106.6 - - - - 0 - 0.00%
1998-04-15 0 0.200 0.200 0.204 0.199 0.200 166,000 33,134 0.1996 106.6 106.6 108.8 106.1 106.6 311 106.42 2.56%
1998-04-14 0 0.195 - 0.199 - - 0 0 - 104.0 - 106.1 - - 0 - 0.00%
1998-04-09 0 0.195 - - 0.195 0.195 150,000 29,250 0.1950 104.0 - - 104.0 104.0 281 103.96 0.00%
1998-04-08 0 0.195 - - - - 0 0 - 104.0 - - - - 0 - 0.00%
1998-04-07 0 0.195 - 0.195 0.195 0.195 40,000 7,800 0.1950 104.0 - 104.0 104.0 104.0 75 103.96 0.00%
1998-04-03 0 0.195 0.195 0.200 0.195 0.196 1,050,000 208,850 0.1989 104.0 104.0 106.6 104.0 104.5 1,969 106.04 -0.51%
1998-04-02 0 0.196 - 0.196 0.192 0.198 1,390,000 271,940 0.1956 104.5 - 104.5 102.4 105.6 2,607 104.30 0.00%
1998-04-01 0 0.196 - - - - 0 0 - 104.5 - - - - 0 - 0.00%
1998-03-31 0 0.196 0.192 0.200 - - 0 0 - 104.5 102.4 106.6 - - 0 - 0.00%
1998-03-30 0 0.196 - - - - 0 0 - 104.5 - - - - 0 - 0.00%
1998-03-27 0 0.196 - 0.196 0.196 0.196 201,500 39,479 0.1959 104.5 - 104.5 104.5 104.5 378 104.45 -2.00%
1998-03-26 0 0.200 0.196 0.200 - - 0 0 - 106.6 104.5 106.6 - - 0 - 0.00%
1998-03-25 0 0.200 - 0.200 0.200 0.200 2,150,000 430,000 0.2000 106.6 - 106.6 106.6 106.6 4,033 106.63 0.00%
1998-03-24 0 0.200 - 0.200 - - 0 0 - 106.6 - 106.6 - - 0 - 0.00%
1998-03-23 0 0.200 - 0.200 - - 0 0 - 106.6 - 106.6 - - 0 - 0.00%
1998-03-20 0 0.200 - 0.200 0.200 0.200 200,000 40,000 0.2000 106.6 - 106.6 106.6 106.6 375 106.63 0.50%
1998-03-19 0 0.199 0.194 0.200 0.199 0.199 100,000 19,900 0.1990 106.1 103.4 106.6 106.1 106.1 188 106.09 2.58%
1998-03-18 0 0.194 - - 0.194 0.194 100,000 19,400 0.1940 103.4 - - 103.4 103.4 188 103.43 0.00%
1998-03-17 0 0.194 - 0.194 0.190 0.194 420,000 81,080 0.1930 103.4 - 103.4 101.3 103.4 788 102.92 2.11%
1998-03-16 0 0.190 0.180 0.190 0.190 0.190 2,260,000 409,400 0.1812 101.3 95.96 101.3 101.3 101.3 4,239 96.578 5.56%
1998-03-13 0 0.180 0.180 0.188 0.180 0.180 4,050,000 753,880 0.1861 95.96 95.96 100.2 95.96 95.96 7,597 99.240 -1.10%
1998-03-12 0 0.182 - 0.186 0.175 0.182 748,000 132,732 0.1774 97.03 - 99.16 93.30 97.03 1,403 94.604 2.25%
1998-03-11 0 0.178 - 0.180 0.178 0.183 640,000 114,620 0.1791 94.90 - 95.96 94.90 97.56 1,200 95.481 -2.73%
1998-03-10 0 0.183 - 0.183 - - 0 0 - 97.56 - 97.56 - - 0 - -2.14%
1998-03-09 0 0.187 - 0.187 - - 1 0 - 99.70 - 99.70 - - 0 - -4.59%
1998-03-06 0 0.196 - 0.196 0.196 0.196 200,000 39,200 0.1960 104.5 - 104.5 104.5 104.5 375 104.49 -2.00%
1998-03-05 0 0.200 - 0.200 - - 0 0 - 106.6 - 106.6 - - 0 - -2.91%
1998-03-04 0 0.206 - 0.206 - - 0 0 - 109.8 - 109.8 - - 0 - 0.00%
1998-03-03 0 0.206 - 0.206 0.206 0.206 50,000 10,300 0.2060 109.8 - 109.8 109.8 109.8 94 109.83 -0.96%
1998-03-02 0 0.208 - 0.208 0.208 0.216 302,000 64,432 0.2134 110.9 - 110.9 110.9 115.2 566 113.74 -1.89%
1998-02-27 0 0.212 0.208 0.215 0.200 0.212 960,000 197,440 0.2057 113.0 110.9 114.6 106.6 113.0 1,801 109.65 6.00%
1998-02-26 0 0.200 - - - - 0 0 - 106.6 - - - - 0 - 0.00%
1998-02-25 0 0.200 0.200 0.204 0.200 0.203 494,000 99,100 0.2006 106.6 106.6 108.8 106.6 108.2 927 106.95 -0.99%
1998-02-24 0 0.202 0.198 0.220 0.191 0.218 500,000 99,400 0.1988 107.7 105.6 117.3 101.8 116.2 938 105.99 -9.01%
1998-02-23 0 0.222 - 0.222 0.222 0.222 230,000 51,060 0.2220 118.4 - 118.4 118.4 118.4 431 118.36 -1.77%
1998-02-20 0 0.226 - 0.227 0.226 0.227 244,000 55,194 0.2262 120.5 - 121.0 120.5 121.0 458 120.60 -0.44%
1998-02-19 0 0.227 - - 0.223 0.228 1,338,000 303,428 0.2268 121.0 - - 118.9 121.6 2,510 120.90 -3.40%
1998-02-18 0 0.235 0.235 0.248 0.210 0.255 3,420,000 822,322 0.2404 125.3 125.3 132.2 112.0 135.9 6,415 128.19 10.33%
1998-02-17 0 0.213 0.210 0.213 0.183 0.225 1,060,000 214,934 0.2028 113.6 112.0 113.6 97.56 120.0 1,988 108.10 17.03%
1998-02-16 0 0.182 0.182 0.192 0.176 0.188 814,000 148,576 0.1825 97.03 97.03 102.4 93.83 100.2 1,527 97.311 -4.21%
1998-02-13 0 0.190 - 0.200 0.190 0.206 16,220,000 3,082,600 0.1900 101.3 - 106.6 101.3 109.8 30,424 101.32 -9.52%
1998-02-12 0 0.210 0.184 0.214 0.184 0.228 2,501,600 504,394 0.2016 112.0 98.10 114.1 98.10 121.6 4,692 107.50 16.67%
1998-02-11 0 0.180 0.176 0.180 0.164 0.180 996,000 168,946 0.1696 95.96 93.83 95.96 87.43 95.96 1,868 90.433 12.50%
1998-02-10 0 0.160 0.160 - 0.160 0.166 1,440,000 236,940 0.1645 85.30 85.30 - 85.30 88.50 2,701 87.723 -5.88%
1998-02-09 0 0.170 0.165 0.170 0.157 0.170 542,000 88,288 0.1629 90.63 87.97 90.63 83.70 90.63 1,017 86.844 9.68%
1998-02-06 0 0.155 0.155 - 0.145 0.167 942,000 141,072 0.1498 82.64 82.64 - 77.30 89.03 1,767 79.841 5.44%
1998-02-05 0 0.147 0.140 0.147 0.124 0.148 1,808,000 245,420 0.1357 78.37 74.64 78.37 66.11 78.90 3,391 72.368 22.50%
1998-02-04 0 0.120 0.120 0.126 0.105 0.130 9,952,000 1,124,270 0.1130 63.98 63.98 67.18 55.98 69.31 18,667 60.228 -4.76%
1998-02-03 0 0.126 0.125 0.126 0.100 0.170 14,908,000 1,572,544 0.1055 67.18 66.64 67.18 53.31 90.63 27,963 56.237 -30.00%
1998-02-02 0 0.180 - 0.180 - - 0 0 - 95.96 - 95.96 - - 0 - -6.25%
1998-01-27 0 0.192 - - - - 0 0 - 102.4 - - - - 0 - 0.00%
1998-01-26 0 0.192 - - - - 0 0 - 102.4 - - - - 0 - 0.00%
1998-01-23 0 0.192 - 0.192 - - 0 0 - 102.4 - 102.4 - - 0 - -4.00%
1998-01-22 0 0.200 - 0.220 0.200 0.200 50,000 10,000 0.2000 106.6 - 117.3 106.6 106.6 94 106.63 -19.35%
1998-01-21 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-20 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-19 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-16 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-15 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-14 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-13 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-12 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-09 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-08 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-07 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-06 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-05 1 0.248 - - - - 0 0 - 132.2 - - - - 0 - 0.00%
1998-01-02 0 0.248 - 0.249 - - 0 0 - 132.2 - 132.8 - - 0 - 0.00%
1997-12-31 0 0.248 - 0.250 - - 0 0 - 132.2 - 133.3 - - 0 - 0.00%
1997-12-30 0 0.248 0.248 0.250 0.247 0.247 30,000 7,410 0.2470 132.2 132.2 133.3 131.7 131.7 56 131.68 -2.75%
1997-12-29 0 0.255 - 0.255 - - 0 0 - 135.9 - 135.9 - - 0 - 0.00%
1997-12-24 0 0.255 - 0.255 - - 0 0 - 135.9 - 135.9 - - 0 - -1.92%
1997-12-23 0 0.260 - 0.260 0.260 0.260 20,000 5,200 0.2600 138.6 - 138.6 138.6 138.6 38 138.62 1.96%
1997-12-22 0 0.255 0.238 0.255 0.238 0.255 1,650,000 416,094 0.2522 135.9 126.9 135.9 126.9 135.9 3,095 134.45 0.00%
1997-12-19 0 0.255 - 0.255 0.255 0.255 100,000 25,500 0.2550 135.9 - 135.9 135.9 135.9 188 135.95 -8.93%
1997-12-18 0 0.280 - 0.280 - - 0 0 - 149.3 - 149.3 - - 0 - 0.00%
1997-12-17 0 0.280 - 0.280 - - 0 0 - 149.3 - 149.3 - - 0 - 0.00%
1997-12-16 0 0.280 - 0.280 0.280 0.280 10,000 2,800 0.2800 149.3 - 149.3 149.3 149.3 19 149.28 3.70%
1997-12-15 0 0.270 - 0.285 - - 0 0 - 143.9 - 151.9 - - 0 - 0.00%
1997-12-12 0 0.270 0.265 0.270 0.250 0.270 540,000 140,250 0.2597 143.9 141.3 143.9 133.3 143.9 1,013 138.47 5.88%
1997-12-11 0 0.255 0.250 0.280 0.255 0.255 100,000 25,500 0.2550 135.9 133.3 149.3 135.9 135.9 188 135.95 -7.27%
1997-12-10 0 0.275 0.260 0.285 0.275 0.285 300,000 83,500 0.2783 146.6 138.6 151.9 146.6 151.9 563 148.39 -3.51%
1997-12-09 0 0.285 0.255 0.285 0.290 0.290 10,000 2,900 0.2900 151.9 135.9 151.9 154.6 154.6 19 154.61 1.79%
1997-12-08 0 0.280 0.280 0.290 0.280 0.290 454,000 127,920 0.2818 149.3 149.3 154.6 149.3 154.6 852 150.22 -3.45%
1997-12-05 0 0.290 0.290 0.300 0.290 0.290 50,000 14,500 0.2900 154.6 154.6 159.9 154.6 154.6 94 154.61 -3.33%
1997-12-04 0 0.300 0.280 0.310 - - 0 0 - 159.9 149.3 165.3 - - 0 - 0.00%
1997-12-03 0 0.300 0.285 0.305 0.300 0.300 990,000 297,000 0.3000 159.9 151.9 162.6 159.9 159.9 1,857 159.94 3.45%
1997-12-02 0 0.290 0.270 0.300 0.290 0.290 2,762,000 773,860 0.2802 154.6 143.9 159.9 154.6 154.6 5,181 149.37 7.41%
1997-12-01 0 0.270 0.270 0.310 0.270 0.320 2,320,000 635,700 0.2740 143.9 143.9 165.3 143.9 170.6 4,352 146.08 -6.90%
1997-11-28 0 0.290 0.280 0.305 0.285 0.305 260,000 74,800 0.2877 154.6 149.3 162.6 151.9 162.6 488 153.38 1.75%
1997-11-27 0 0.285 0.275 0.285 0.285 0.285 200,000 57,000 0.2850 151.9 146.6 151.9 151.9 151.9 375 151.94 -12.31%
1997-11-26 0 0.325 0.305 0.325 0.300 0.325 2,704,000 863,980 0.3195 173.3 162.6 173.3 159.9 173.3 5,072 170.35 -7.14%
1997-11-25 0 0.350 0.305 0.350 0.305 0.360 2,334,000 779,430 0.3339 186.6 162.6 186.6 162.6 191.9 4,378 178.04 -2.78%
1997-11-24 0 0.360 0.350 0.360 0.335 0.365 1,544,000 534,190 0.3460 191.9 186.6 191.9 178.6 194.6 2,896 184.45 -4.00%
1997-11-21 0 0.375 0.345 0.380 0.350 0.380 1,892,000 688,970 0.3641 199.9 183.9 202.6 186.6 202.6 3,549 194.14 2.74%
1997-11-20 0 0.365 0.365 0.370 0.355 0.380 464,000 167,370 0.3607 194.6 194.6 197.3 189.3 202.6 870 192.31 -8.75%
1997-11-19 0 0.400 0.360 0.420 0.360 0.400 830,000 305,750 0.3684 213.3 191.9 223.9 191.9 213.3 1,557 196.39 9.59%
1997-11-18 0 0.365 0.360 0.365 0.365 0.400 1,202,000 448,490 0.3731 194.6 191.9 194.6 194.6 213.3 2,255 198.92 1.39%
1997-11-17 0 0.360 0.360 0.400 0.360 0.400 30,000 11,200 0.3733 191.9 191.9 213.3 191.9 213.3 56 199.04 -10.00%
1997-11-14 0 0.400 0.385 0.410 0.380 0.400 470,000 181,100 0.3853 213.3 205.3 218.6 202.6 213.3 882 205.43 0.00%
1997-11-13 0 0.400 0.390 0.400 0.400 0.420 300,000 124,100 0.4137 213.3 207.9 213.3 213.3 223.9 563 220.54 -2.44%
1997-11-12 0 0.410 0.410 0.420 0.380 0.440 648,000 271,520 0.4190 218.6 218.6 223.9 202.6 234.6 1,215 223.39 -6.82%
1997-11-11 0 0.440 0.370 0.440 0.370 0.455 6,844,000 2,754,060 0.4024 234.6 197.3 234.6 197.3 242.6 12,837 214.54 7.32%
1997-11-10 0 0.410 - 0.415 0.410 0.430 320,000 133,600 0.4175 218.6 - 221.3 218.6 229.2 600 222.58 -4.65%
1997-11-07 0 0.430 0.430 - 0.420 0.440 250,000 106,900 0.4276 229.2 229.2 - 223.9 234.6 469 227.97 -2.27%
1997-11-06 0 0.440 0.440 0.460 0.440 0.440 138,000 60,720 0.4400 234.6 234.6 245.2 234.6 234.6 259 234.58 -4.35%
1997-11-05 0 0.460 0.460 0.465 0.460 0.500 182,000 86,400 0.4747 245.2 245.2 247.9 245.2 266.6 341 253.09 -8.00%
1997-11-04 0 0.500 0.480 - 0.450 0.500 3,098,000 1,435,440 0.4633 266.6 255.9 - 239.9 266.6 5,811 247.03 19.05%
1997-11-03 0 0.420 0.420 0.430 0.420 0.530 3,970,000 1,783,640 0.4493 223.9 223.9 229.2 223.9 282.6 7,447 239.53 -16.00%
1997-10-31 0 0.500 0.490 0.500 0.480 0.580 1,168,000 596,500 0.5107 266.6 261.2 266.6 255.9 309.2 2,191 272.27 -9.09%
1997-10-30 0 0.550 - 0.550 0.620 0.620 50,000 31,000 0.6200 293.2 - 293.2 330.5 330.5 94 330.54 -6.78%
1997-10-29 0 0.590 - 0.590 0.600 0.600 80,800 48,360 0.5985 314.5 - 314.5 319.9 319.9 152 319.09 -1.67%
1997-10-28 0 0.600 0.460 0.600 0.480 0.620 4,756,000 2,696,700 0.5670 319.9 245.2 319.9 255.9 330.5 8,921 302.29 -9.09%
1997-10-27 0 0.660 0.570 0.680 0.570 0.720 1,083,600 695,116 0.6415 351.9 303.9 362.5 303.9 383.9 2,033 342.00 8.20%
1997-10-24 0 0.610 0.600 0.610 0.600 0.620 2,678,000 1,611,820 0.6019 325.2 319.9 325.2 319.9 330.5 5,023 320.88 -1.61%
1997-10-23 0 0.620 - 0.620 0.650 0.650 100,000 65,000 0.6500 330.5 - 330.5 346.5 346.5 188 346.54 0.00%
1997-10-22 0 0.620 - 0.660 0.620 0.660 564,000 361,400 0.6408 330.5 - 351.9 330.5 351.9 1,058 341.62 -6.06%
1997-10-21 0 0.660 0.620 0.660 0.660 0.680 6,150,000 4,294,000 0.6982 351.9 330.5 351.9 351.9 362.5 11,536 372.24 -5.71%
1997-10-20 0 0.700 0.680 0.730 0.700 0.760 1,480,000 1,072,100 0.7244 373.2 362.5 389.2 373.2 405.2 2,776 386.20 -7.89%
1997-10-17 0 0.760 0.740 0.780 0.760 0.780 748,000 576,540 0.7708 405.2 394.5 415.8 405.2 415.8 1,403 410.93 1.33%
1997-10-16 0 0.750 0.730 0.760 0.730 0.760 116,000 86,660 0.7471 399.9 389.2 405.2 389.2 405.2 218 398.29 0.00%
1997-10-15 0 0.750 0.750 0.770 0.740 0.810 968,000 734,260 0.7585 399.9 399.9 410.5 394.5 431.8 1,816 404.40 -10.71%
1997-10-14 0 0.840 0.740 0.840 0.770 0.840 1,564,000 1,207,660 0.7722 447.8 394.5 447.8 410.5 447.8 2,934 411.67 6.33%
1997-10-13 0 0.790 0.780 0.800 0.680 0.800 2,280,000 1,662,700 0.7293 421.2 415.8 426.5 362.5 426.5 4,277 388.79 2.60%
1997-10-09 0 0.770 0.770 0.820 0.770 0.790 270,000 212,900 0.7885 410.5 410.5 437.2 410.5 421.2 506 420.39 -7.23%
1997-10-08 0 0.830 0.830 0.870 0.830 0.860 326,000 271,680 0.8334 442.5 442.5 463.8 442.5 458.5 611 444.30 -1.19%
1997-10-07 0 0.840 0.840 0.860 0.820 0.840 300,000 249,000 0.8300 447.8 447.8 458.5 437.2 447.8 563 442.50 0.00%
1997-10-06 0 0.840 - 0.860 0.830 0.890 2,600,000 2,272,900 0.8742 447.8 - 458.5 442.5 474.5 4,877 466.06 5.00%
1997-10-03 0 0.800 0.800 0.820 0.800 0.800 224,000 179,200 0.8000 426.5 426.5 437.2 426.5 426.5 420 426.51 -2.44%
1997-09-30 0 0.820 0.790 0.820 0.790 0.830 574,000 472,780 0.8237 437.2 421.2 437.2 421.2 442.5 1,077 439.12 -1.20%
1997-09-29 0 0.830 0.820 0.840 0.830 0.860 730,000 614,620 0.8419 442.5 437.2 447.8 442.5 458.5 1,369 448.87 -4.60%
1997-09-26 0 0.870 0.860 0.870 0.850 1.000 5,883,872 5,532,051 0.9402 463.8 458.5 463.8 453.2 533.1 11,036 501.26 -5.43%
1997-09-25 0 0.920 0.910 0.920 0.860 0.930 8,128,000 7,354,240 0.9048 490.5 485.2 490.5 458.5 495.8 15,246 482.38 8.24%
1997-09-24 0 0.850 0.810 0.850 0.800 0.860 3,322,000 2,769,560 0.8337 453.2 431.8 453.2 426.5 458.5 6,231 444.48 8.97%
1997-09-23 0 0.780 0.780 0.790 0.740 0.780 1,668,000 1,294,460 0.7761 415.8 415.8 421.2 394.5 415.8 3,129 413.74 6.85%
1997-09-22 0 0.730 0.700 0.730 0.700 0.750 610,000 452,700 0.7421 389.2 373.2 389.2 373.2 399.9 1,144 395.66 -3.95%
1997-09-19 0 0.760 0.760 0.800 0.760 0.800 350,000 274,300 0.7837 405.2 405.2 426.5 405.2 426.5 656 417.83 -2.56%
1997-09-18 0 0.780 0.770 0.810 0.780 0.820 790,000 637,100 0.8065 415.8 410.5 431.8 415.8 437.2 1,482 429.95 -3.70%
1997-09-16 0 0.810 0.800 0.810 0.800 0.840 2,054,000 1,690,560 0.8231 431.8 426.5 431.8 426.5 447.8 3,853 438.80 -1.22%
1997-09-15 0 0.820 0.820 0.830 0.800 0.900 5,316,000 4,531,440 0.8524 437.2 437.2 442.5 426.5 479.8 9,971 454.45 0.00%
1997-09-12 0 0.820 0.800 0.820 0.690 0.860 10,886,000 8,779,720 0.8065 437.2 426.5 437.2 367.9 458.5 20,419 429.98 18.84%
1997-09-11 0 0.690 0.690 0.700 0.680 0.890 33,476,000 23,802,660 0.7110 367.9 367.9 373.2 362.5 474.5 62,791 379.08 -21.59%
1997-09-10 0 0.880 0.880 0.920 0.880 0.960 4,752,000 4,398,680 0.9256 469.2 469.2 490.5 469.2 511.8 8,913 493.50 -7.37%
1997-09-09 0 0.950 0.940 0.950 0.940 0.950 1,370,000 1,299,500 0.9485 506.5 501.1 506.5 501.1 506.5 2,570 505.70 3.26%
1997-09-08 0 0.920 0.910 0.930 0.900 0.970 1,840,000 1,696,400 0.9220 490.5 485.2 495.8 479.8 517.1 3,451 491.53 -7.07%
1997-09-05 0 0.990 0.960 0.990 0.950 1.060 1,818,000 1,835,940 1.0099 527.8 511.8 527.8 506.5 565.1 3,410 538.40 0.00%
1997-09-04 0 0.990 0.980 0.990 0.940 1.190 4,374,200 4,668,278 1.0672 527.8 522.5 527.8 501.1 634.4 8,205 568.98 -7.48%
1997-09-03 1 1.070 - - - - 0 0 - 570.5 - - - - 0 - 0.00%
1997-09-02 1 1.070 - - - - 0 0 - 570.5 - - - - 0 - 0.00%
1997-09-01 1 1.070 - - - - 0 0 - 570.5 - - - - 0 - 0.00%
1997-08-29 0 1.070 1.040 1.070 0.900 1.070 624,000 620,640 0.9946 570.5 554.5 570.5 479.8 570.5 1,170 530.26 20.22%
1997-08-28 0 0.890 0.880 0.890 0.890 0.950 1,160,000 1,061,700 0.9153 474.5 469.2 474.5 474.5 506.5 2,176 487.96 -3.26%
1997-08-27 0 0.920 0.920 0.930 0.920 0.930 626,000 580,280 0.9270 490.5 490.5 495.8 490.5 495.8 1,174 494.20 -1.08%
1997-08-26 0 0.930 0.910 0.930 0.910 0.940 504,000 466,260 0.9251 495.8 485.2 495.8 485.2 501.1 945 493.21 -2.11%
1997-08-25 0 0.950 0.920 0.950 0.900 0.950 390,000 365,000 0.9359 506.5 490.5 506.5 479.8 506.5 732 498.96 0.00%
1997-08-22 0 0.950 0.950 0.960 0.940 0.980 428,000 409,600 0.9570 506.5 506.5 511.8 501.1 522.5 803 510.22 -2.06%
1997-08-21 0 0.970 0.890 0.970 0.930 1.000 505,600 489,520 0.9682 517.1 474.5 517.1 495.8 533.1 948 516.18 -1.02%
1997-08-20 0 0.980 0.940 1.000 0.960 0.980 748,000 722,080 0.9653 522.5 501.1 533.1 511.8 522.5 1,403 514.66 6.52%
1997-08-19 0 0.920 0.920 0.960 0.920 1.000 890,000 845,420 0.9499 490.5 490.5 511.8 490.5 533.1 1,669 506.43 -13.21%
1997-08-15 1 1.060 - - - - 0 0 - 565.1 - - - - 0 - 0.00%
1997-08-14 0 1.060 1.040 1.060 1.020 1.090 2,191,500 2,328,030 1.0623 565.1 554.5 565.1 543.8 581.1 4,111 566.35 6.00%
1997-08-13 0 1.000 1.000 1.020 0.960 1.060 4,273,200 4,260,504 0.9970 533.1 533.1 543.8 511.8 565.1 8,015 531.55 -11.50%
1997-08-12 0 1.130 1.120 1.130 1.120 1.220 1,014,900 1,181,224 1.1639 602.4 597.1 602.4 597.1 650.4 1,904 620.51 -5.83%
1997-08-11 0 1.200 1.200 1.220 1.190 1.260 3,574,600 4,332,160 1.2119 639.8 639.8 650.4 634.4 671.8 6,705 646.12 -6.98%
1997-08-08 0 1.290 1.290 1.300 1.090 1.310 7,417,100 9,133,230 1.2314 687.7 687.7 693.1 581.1 698.4 13,912 656.49 18.35%
1997-08-07 0 1.090 1.080 1.100 0.860 1.100 2,264,000 2,334,540 1.0312 581.1 575.8 586.4 458.5 586.4 4,247 549.75 26.74%
1997-08-06 0 0.860 0.860 0.900 0.860 0.860 150,000 129,000 0.8600 458.5 458.5 479.8 458.5 458.5 281 458.50 0.00%
1997-08-05 0 0.860 - - 0.860 0.880 120,000 104,300 0.8692 458.5 - - 458.5 469.2 225 463.38 0.00%
1997-08-04 0 0.860 0.860 0.900 0.860 0.860 170,000 146,200 0.8600 458.5 458.5 479.8 458.5 458.5 319 458.50 0.00%
1997-08-01 0 0.860 0.860 - 0.860 0.860 20,000 17,200 0.8600 458.5 458.5 - 458.5 458.5 38 458.50 0.00%
1997-07-31 0 0.860 0.860 - 0.860 0.860 8,000 6,880 0.8600 458.5 458.5 - 458.5 458.5 15 458.50 -2.27%
1997-07-30 0 0.880 0.880 - 0.880 0.900 294,000 261,200 0.8884 469.2 469.2 - 469.2 479.8 551 473.66 -2.22%
1997-07-29 0 0.900 0.860 - - - 0 0 - 479.8 458.5 - - - 0 - 0.00%
1997-07-28 0 0.900 0.900 - 0.880 0.900 381,000 339,540 0.8912 479.8 479.8 - 469.2 479.8 715 475.12 0.00%
1997-07-25 0 0.900 0.900 0.920 0.900 0.920 322,300 294,379 0.9134 479.8 479.8 490.5 479.8 490.5 605 486.95 -2.17%
1997-07-24 0 0.920 0.920 0.960 0.920 0.920 88,000 80,960 0.9200 490.5 490.5 511.8 490.5 490.5 165 490.48 -4.17%
1997-07-23 0 0.960 - 0.980 - - 0 0 - 511.8 - 522.5 - - 0 - 0.00%
1997-07-22 0 0.960 - 1.000 - - 0 0 - 511.8 - 533.1 - - 0 - 0.00%
1997-07-21 0 0.960 - 0.980 - - 0 0 - 511.8 - 522.5 - - 0 - 0.00%
1997-07-18 0 0.960 - 1.000 - - 0 0 - 511.8 - 533.1 - - 0 - 0.00%
1997-07-17 0 0.960 0.890 0.980 0.930 0.960 1,042,000 978,500 0.9391 511.8 474.5 522.5 495.8 511.8 1,954 500.65 0.00%
1997-07-16 0 0.960 - 0.960 - - 0 0 - 511.8 - 511.8 - - 0 - -1.03%
1997-07-15 0 0.970 - 0.970 - - 0 0 - 517.1 - 517.1 - - 0 - -1.02%
1997-07-14 0 0.980 - 0.980 - - 0 0 - 522.5 - 522.5 - - 0 - 0.00%
1997-07-11 0 0.980 0.950 1.000 - - 0 0 - 522.5 506.5 533.1 - - 0 - 0.00%
1997-07-10 0 0.980 - 1.010 - - 0 0 - 522.5 - 538.5 - - 0 - 0.00%
1997-07-09 0 0.980 0.980 0.990 0.960 0.960 95,432 91,529 0.9591 522.5 522.5 527.8 511.8 511.8 179 511.33 -2.00%
1997-07-08 0 1.000 0.970 1.000 0.960 1.040 4,950,400 4,828,048 0.9753 533.1 517.1 533.1 511.8 554.5 9,285 519.96 3.09%
1997-07-07 0 0.970 0.970 1.000 0.950 0.980 2,324,000 2,223,280 0.9567 517.1 517.1 533.1 506.5 522.5 4,359 510.03 4.30%
1997-07-04 0 0.930 0.930 0.990 0.930 0.930 40,000 37,200 0.9300 495.8 495.8 527.8 495.8 495.8 75 495.82 -5.10%
1997-07-03 0 0.980 0.950 0.980 0.990 1.010 70,000 70,300 1.0043 522.5 506.5 522.5 527.8 538.5 131 535.42 -1.01%
1997-06-27 0 0.990 0.930 1.020 0.900 0.990 4,887,000 4,502,900 0.9214 527.8 495.8 543.8 479.8 527.8 9,167 491.23 10.00%
1997-06-26 0 0.900 0.900 0.920 0.900 0.980 260,000 245,000 0.9423 479.8 479.8 490.5 479.8 522.5 488 502.38 -8.16%
1997-06-25 0 0.980 - 0.980 0.960 1.030 1,064,400 1,076,320 1.0112 522.5 - 522.5 511.8 549.1 1,996 539.11 -2.00%
1997-06-24 0 1.000 0.980 1.010 0.840 1.020 16,820,600 16,130,820 0.9590 533.1 522.5 538.5 447.8 543.8 31,550 511.27 19.05%
1997-06-23 0 0.840 - 0.840 - - 0 0 - 447.8 - 447.8 - - 0 - 0.00%
1997-06-20 0 0.840 - 0.850 0.840 0.840 80,000 67,200 0.8400 447.8 - 453.2 447.8 447.8 150 447.83 0.00%
1997-06-19 0 0.840 0.840 0.850 0.770 0.810 140,000 111,800 0.7986 447.8 447.8 453.2 410.5 431.8 263 425.75 -1.18%
1997-06-18 0 0.850 0.840 0.900 0.850 0.850 80,000 68,000 0.8500 453.2 447.8 479.8 453.2 453.2 150 453.17 -4.49%
1997-06-17 0 0.890 0.850 0.920 - - 0 0 - 474.5 453.2 490.5 - - 0 - 0.00%
1997-06-16 0 0.890 0.890 0.930 0.840 0.890 180,000 157,800 0.8767 474.5 474.5 495.8 447.8 474.5 338 467.38 0.00%
1997-06-13 0 0.890 0.860 0.890 0.860 0.890 180,000 156,300 0.8683 474.5 458.5 474.5 458.5 474.5 338 462.94 8.54%
1997-06-12 0 0.820 0.820 0.900 0.790 0.960 804,000 723,100 0.8994 437.2 437.2 479.8 421.2 511.8 1,508 479.49 -12.77%
1997-06-11 0 0.940 0.940 0.950 0.910 0.930 196,000 180,560 0.9212 501.1 501.1 506.5 485.2 495.8 368 491.14 5.62%
1997-06-10 0 0.890 0.910 0.920 0.880 0.940 336,000 307,440 0.9150 474.5 485.2 490.5 469.2 501.1 630 487.82 -5.32%
1997-06-06 0 0.940 0.940 0.950 0.930 0.950 394,000 372,660 0.9458 501.1 501.1 506.5 495.8 506.5 739 504.26 -1.05%
1997-06-05 0 0.950 0.930 0.950 0.950 0.960 510,000 486,900 0.9547 506.5 495.8 506.5 506.5 511.8 957 508.99 -2.06%
1997-06-04 0 0.970 0.970 1.000 0.950 1.000 5,570,000 5,308,740 0.9531 517.1 517.1 533.1 506.5 533.1 10,448 508.13 2.11%
1997-06-03 0 0.950 0.940 0.950 0.940 0.970 510,700 486,216 0.9521 506.5 501.1 506.5 501.1 517.1 958 507.58 -3.06%
1997-06-02 0 0.980 0.970 0.980 0.930 1.000 684,000 662,340 0.9683 522.5 517.1 522.5 495.8 533.1 1,283 516.25 4.26%
1997-05-30 0 0.940 0.940 0.950 0.920 0.950 599,800 562,452 0.9377 501.1 501.1 506.5 490.5 506.5 1,125 499.94 -1.05%
1997-05-29 0 0.950 0.940 0.970 0.950 0.970 714,000 682,700 0.9562 506.5 501.1 517.1 506.5 517.1 1,339 509.76 1.06%
1997-05-28 0 0.940 0.930 0.960 0.880 0.970 2,407,400 2,271,506 0.9436 501.1 495.8 511.8 469.2 517.1 4,516 503.04 -6.00%
1997-05-27 0 1.000 1.000 1.020 1.000 1.160 1,205,700 1,273,065 1.0559 533.1 533.1 543.8 533.1 618.4 2,262 562.92 -10.71%
1997-05-26 0 1.120 1.120 1.150 0.820 1.160 3,778,300 3,825,499 1.0125 597.1 597.1 613.1 437.2 618.4 7,087 539.80 40.00%
1997-05-23 0 0.800 0.800 0.830 0.800 0.840 170,000 138,400 0.8141 426.5 426.5 442.5 426.5 447.8 319 434.03 -1.23%
1997-05-22 0 0.810 0.810 0.830 0.800 0.810 106,000 85,700 0.8085 431.8 431.8 442.5 426.5 431.8 199 431.03 0.00%
1997-05-21 0 0.810 0.810 0.820 0.800 0.830 272,000 220,500 0.8107 431.8 431.8 437.2 426.5 442.5 510 432.19 0.00%
1997-05-20 0 0.810 0.810 0.820 0.760 0.840 384,400 303,200 0.7888 431.8 431.8 437.2 405.2 447.8 721 420.52 3.85%
1997-05-19 0 0.780 0.780 0.810 0.770 0.830 848,000 680,640 0.8026 415.8 415.8 431.8 410.5 442.5 1,591 427.92 -10.34%
1997-05-16 0 0.870 0.870 0.900 0.860 0.890 449,200 397,704 0.8854 463.8 463.8 479.8 458.5 474.5 843 472.02 -2.25%
1997-05-15 0 0.890 0.870 0.890 0.890 0.900 80,000 71,400 0.8925 474.5 463.8 474.5 474.5 479.8 150 475.82 -2.20%
1997-05-14 0 0.910 0.910 0.920 0.910 0.920 378,000 346,780 0.9174 485.2 485.2 490.5 485.2 490.5 709 489.10 0.00%
1997-05-13 0 0.910 0.910 0.930 0.910 0.950 539,500 501,500 0.9296 485.2 485.2 495.8 485.2 506.5 1,012 495.58 -3.19%
1997-05-12 0 0.940 0.940 0.960 0.880 0.960 1,178,800 1,080,820 0.9169 501.1 501.1 511.8 469.2 511.8 2,211 488.82 4.44%
1997-05-09 0 0.900 0.900 0.920 0.880 0.970 846,000 781,940 0.9243 479.8 479.8 490.5 469.2 517.1 1,587 492.77 -4.26%
1997-05-08 0 0.940 0.940 0.950 0.830 0.950 1,814,000 1,604,160 0.8843 501.1 501.1 506.5 442.5 506.5 3,403 471.46 11.90%
1997-05-07 0 0.840 0.840 0.850 0.840 0.870 438,000 373,780 0.8534 447.8 447.8 453.2 447.8 463.8 822 454.97 1.20%
1997-05-06 0 0.830 0.830 0.850 0.830 0.890 1,002,800 872,596 0.8702 442.5 442.5 453.2 442.5 474.5 1,881 463.91 -5.68%
1997-05-05 0 0.880 0.880 0.890 0.790 0.880 1,816,000 1,530,860 0.8430 469.2 469.2 474.5 421.2 469.2 3,406 449.42 11.39%
1997-05-02 0 0.790 0.780 0.810 0.770 0.810 150,000 118,980 0.7932 421.2 415.8 431.8 410.5 431.8 281 422.88 -1.25%
1997-05-01 0 0.800 0.800 0.820 0.790 0.810 454,000 363,960 0.8017 426.5 426.5 437.2 421.2 431.8 852 427.40 -1.23%
1997-04-30 0 0.810 0.810 0.820 0.800 0.820 220,000 179,600 0.8164 431.8 431.8 437.2 426.5 437.2 413 435.23 3.85%
1997-04-29 0 0.780 0.780 0.790 0.780 0.800 228,000 178,320 0.7821 415.8 415.8 421.2 415.8 426.5 428 416.97 -6.02%
1997-04-28 0 0.830 0.830 0.840 0.830 0.900 541,500 470,700 0.8693 442.5 442.5 447.8 442.5 479.8 1,016 463.43 -5.68%
1997-04-25 0 0.880 0.850 - 0.760 0.880 1,996,000 1,584,960 0.7941 469.2 453.2 - 405.2 469.2 3,744 423.35 10.00%
1997-04-24 0 0.800 0.800 0.820 0.680 0.820 1,432,000 1,093,100 0.7633 426.5 426.5 437.2 362.5 437.2 2,686 406.96 11.11%
1997-04-23 0 0.720 0.720 0.730 0.720 0.720 46,000 33,120 0.7200 383.9 383.9 389.2 383.9 383.9 86 383.86 -1.37%
1997-04-22 0 0.730 0.710 0.740 0.710 0.740 102,000 74,560 0.7310 389.2 378.5 394.5 378.5 394.5 191 389.71 -1.35%
1997-04-21 0 0.740 0.720 0.780 0.710 0.740 303,000 220,050 0.7262 394.5 383.9 415.8 378.5 394.5 568 387.18 2.78%
1997-04-18 0 0.720 0.700 0.740 - - 0 0 - 383.9 373.2 394.5 - - 0 - 0.00%
1997-04-17 0 0.720 0.720 0.740 0.700 0.720 1,164,100 827,322 0.7107 383.9 383.9 394.5 373.2 383.9 2,183 378.90 4.35%
1997-04-16 0 0.690 0.690 0.710 0.690 0.730 126,000 87,980 0.6983 367.9 367.9 378.5 367.9 389.2 236 372.26 -5.48%
1997-04-15 0 0.730 0.710 0.730 0.710 0.750 340,000 244,580 0.7194 389.2 378.5 389.2 378.5 399.9 638 383.51 4.29%
1997-04-14 0 0.700 0.670 0.710 0.690 0.710 280,000 197,100 0.7039 373.2 357.2 378.5 367.9 378.5 525 375.29 -2.78%
1997-04-11 0 0.720 0.730 0.740 0.700 0.750 546,000 391,760 0.7175 383.9 389.2 394.5 373.2 399.9 1,024 382.53 -1.37%
1997-04-10 0 0.730 0.710 0.740 0.690 0.750 850,000 610,420 0.7181 389.2 378.5 394.5 367.9 399.9 1,594 382.87 8.96%
1997-04-09 0 0.670 0.670 0.690 0.650 0.660 214,000 140,700 0.6575 357.2 357.2 367.9 346.5 351.9 401 350.52 0.00%
1997-04-08 0 0.670 0.650 0.670 0.670 0.670 50,400 33,740 0.6694 357.2 346.5 357.2 357.2 357.2 95 356.90 -4.29%
1997-04-07 0 0.700 0.690 0.720 0.650 0.700 432,000 296,600 0.6866 373.2 367.9 383.9 346.5 373.2 810 366.04 7.69%
1997-04-04 0 0.650 0.650 0.680 0.650 0.690 150,000 99,500 0.6633 346.5 346.5 362.5 346.5 367.9 281 353.65 -5.80%
1997-04-03 0 0.690 0.670 0.700 0.670 0.690 70,000 47,900 0.6843 367.9 357.2 373.2 357.2 367.9 131 364.82 1.47%
1997-04-02 0 0.680 0.670 0.720 0.680 0.680 100,000 68,000 0.6800 362.5 357.2 383.9 362.5 362.5 188 362.53 0.00%
1997-04-01 0 0.680 0.680 0.700 0.650 0.680 262,000 173,360 0.6617 362.5 362.5 373.2 346.5 362.5 491 352.76 -1.45%
1997-03-27 0 0.690 0.690 0.700 0.690 0.720 190,000 133,700 0.7037 367.9 367.9 373.2 367.9 383.9 356 375.16 -4.17%
1997-03-26 0 0.720 0.700 0.730 0.720 0.750 130,000 94,500 0.7269 383.9 373.2 389.2 383.9 399.9 244 387.55 -4.00%
1997-03-25 0 0.750 - 0.750 0.750 0.750 20,000 15,000 0.7500 399.9 - 399.9 399.9 399.9 38 399.85 1.35%
1997-03-24 0 0.740 0.740 0.760 0.740 0.780 212,000 162,480 0.7664 394.5 394.5 405.2 394.5 415.8 398 408.60 0.00%
1997-03-21 0 0.740 0.740 0.750 0.730 0.760 156,000 114,940 0.7368 394.5 394.5 399.9 389.2 405.2 293 392.81 0.00%
1997-03-20 0 0.740 0.730 0.750 0.730 0.740 872,600 644,822 0.7390 394.5 389.2 399.9 389.2 394.5 1,637 393.97 -3.90%
1997-03-19 0 0.770 0.770 0.790 0.730 0.770 385,200 290,348 0.7538 410.5 410.5 421.2 389.2 410.5 723 401.86 2.67%
1997-03-18 0 0.750 0.750 0.770 0.740 0.820 434,000 339,040 0.7812 399.9 399.9 410.5 394.5 437.2 814 416.48 -7.41%
1997-03-17 0 0.810 0.800 0.810 0.720 0.810 5,608,200 4,418,818 0.7879 431.8 426.5 431.8 383.9 431.8 10,519 420.07 6.58%
1997-03-14 0 0.760 0.760 0.770 0.640 0.770 5,341,800 3,999,404 0.7487 405.2 405.2 410.5 341.2 410.5 10,020 399.16 8.57%
1997-03-13 0 0.700 0.690 0.720 0.660 0.700 744,000 515,040 0.6923 373.2 367.9 383.9 351.9 373.2 1,396 369.07 -4.11%
1997-03-12 0 0.730 0.700 0.730 0.720 0.760 450,000 329,320 0.7318 389.2 373.2 389.2 383.9 405.2 844 390.16 0.00%
1997-03-11 0 0.730 0.730 0.760 0.700 0.780 1,097,600 815,840 0.7433 389.2 389.2 405.2 373.2 415.8 2,059 396.28 -6.41%
1997-03-10 0 0.780 0.780 0.790 0.770 0.790 4,030,700 3,154,710 0.7827 415.8 415.8 421.2 410.5 421.2 7,560 417.27 -2.50%
1997-03-07 0 0.800 0.800 0.810 0.720 0.850 6,893,500 5,502,630 0.7982 426.5 426.5 431.8 383.9 453.2 12,930 425.57 -5.88%
1997-03-06 0 0.850 0.810 0.880 0.620 0.850 13,370,000 9,879,900 0.7390 453.2 431.8 469.2 330.5 453.2 25,078 393.97 41.67%
1997-03-05 0 0.600 0.590 0.600 0.560 0.650 5,110,000 3,126,780 0.6119 319.9 314.5 319.9 298.6 346.5 9,585 326.22 7.14%
1997-03-04 0 0.560 0.550 0.560 0.550 0.570 329,600 184,548 0.5599 298.6 293.2 298.6 293.2 303.9 618 298.51 1.82%
1997-03-03 0 0.550 0.550 0.560 0.520 0.550 268,000 144,560 0.5394 293.2 293.2 298.6 277.2 293.2 503 287.57 5.77%
1997-02-28 0 0.520 0.520 0.530 0.510 0.520 86,800 44,936 0.5177 277.2 277.2 282.6 271.9 277.2 163 276.00 -1.89%
1997-02-27 0 0.530 0.520 0.530 0.510 0.550 586,400 307,493 0.5244 282.6 277.2 282.6 271.9 293.2 1,100 279.56 0.00%
1997-02-26 0 0.530 0.510 0.530 0.510 0.530 223,300 117,031 0.5241 282.6 271.9 282.6 271.9 282.6 419 279.42 1.92%
1997-02-25 0 0.520 0.520 0.530 0.520 0.530 131,000 68,570 0.5234 277.2 277.2 282.6 277.2 282.6 246 279.06 0.00%
1997-02-24 0 0.520 0.510 0.520 0.520 0.540 30,000 16,000 0.5333 277.2 271.9 277.2 277.2 287.9 56 284.34 4.00%
1997-02-21 0 0.500 0.490 0.500 0.500 0.500 396,000 198,000 0.5000 266.6 261.2 266.6 266.6 266.6 743 266.57 0.00%
1997-02-20 0 0.500 0.500 0.510 0.500 0.510 352,000 179,500 0.5099 266.6 266.6 271.9 266.6 271.9 660 271.87 -3.85%
1997-02-19 0 0.520 0.500 0.520 0.520 0.520 40,000 20,800 0.5200 277.2 266.6 277.2 277.2 277.2 75 277.23 -3.70%
1997-02-18 0 0.540 0.520 0.540 0.510 0.540 56,000 28,860 0.5154 287.9 277.2 287.9 271.9 287.9 105 274.76 5.88%
1997-02-17 0 0.510 0.490 0.550 0.510 0.510 40,000 20,400 0.5100 271.9 261.2 293.2 271.9 271.9 75 271.90 0.00%
1997-02-14 0 0.510 0.500 0.510 0.500 0.510 400,000 202,420 0.5061 271.9 266.6 271.9 266.6 271.9 750 269.79 -3.77%
1997-02-13 0 0.530 0.520 0.530 0.520 0.530 171,046 90,302 0.5279 282.6 277.2 282.6 277.2 282.6 321 281.46 0.00%
1997-02-12 0 0.530 0.530 0.560 0.520 0.520 5,600 2,832 0.5057 282.6 282.6 298.6 277.2 277.2 11 269.61 -1.85%
1997-02-11 0 0.540 0.500 0.540 - - 0 0 - 287.9 266.6 287.9 - - 0 - 0.00%
1997-02-10 0 0.540 0.530 0.540 0.540 0.550 150,000 82,000 0.5467 287.9 282.6 287.9 287.9 293.2 281 291.45 -1.82%
1997-02-05 0 0.550 0.520 0.550 0.520 0.550 46,400 24,232 0.5222 293.2 277.2 293.2 277.2 293.2 87 278.43 5.77%
1997-02-04 0 0.520 0.500 0.550 - - 0 0 - 277.2 266.6 293.2 - - 0 - 0.00%
1997-02-03 0 0.520 0.510 0.560 - - 0 0 - 277.2 271.9 298.6 - - 0 - 0.00%
1997-01-31 0 0.520 0.520 0.540 0.500 0.520 54,000 28,000 0.5185 277.2 277.2 287.9 266.6 277.2 101 276.44 -1.89%
1997-01-30 0 0.530 0.530 0.560 0.520 0.530 16,000 8,400 0.5250 282.6 282.6 298.6 277.2 282.6 30 279.90 0.00%
1997-01-29 0 0.530 0.530 0.540 0.530 0.530 78,000 41,340 0.5300 282.6 282.6 287.9 282.6 282.6 146 282.56 -1.85%
1997-01-28 0 0.540 0.530 0.560 0.520 0.540 132,000 70,080 0.5309 287.9 282.6 298.6 277.2 287.9 248 283.05 3.85%
1997-01-27 0 0.520 0.520 0.560 0.520 0.520 84,000 43,680 0.5200 277.2 277.2 298.6 277.2 277.2 158 277.23 -5.45%
1997-01-24 0 0.550 0.540 0.560 0.550 0.560 94,500 52,080 0.5511 293.2 287.9 298.6 293.2 298.6 177 293.82 -1.79%
1997-01-23 0 0.560 0.550 0.580 0.560 0.560 40,000 22,400 0.5600 298.6 293.2 309.2 298.6 298.6 75 298.56 1.82%
1997-01-22 0 0.550 0.550 0.560 0.550 0.550 76,000 41,640 0.5479 293.2 293.2 298.6 293.2 293.2 143 292.10 -1.79%
1997-01-21 0 0.560 0.540 0.560 0.540 0.560 52,000 29,080 0.5592 298.6 287.9 298.6 287.9 298.6 98 298.15 3.70%
1997-01-20 0 0.540 0.540 0.550 0.530 0.560 52,000 28,560 0.5492 287.9 287.9 293.2 282.6 298.6 98 292.81 -3.57%
1997-01-17 0 0.560 0.540 0.560 0.560 0.560 168,000 94,080 0.5600 298.6 287.9 298.6 298.6 298.6 315 298.56 -1.75%
1997-01-16 0 0.570 0.550 0.580 0.540 0.570 158,000 88,380 0.5594 303.9 293.2 309.2 287.9 303.9 296 298.22 7.55%
1997-01-15 0 0.530 0.530 0.570 0.530 0.570 214,000 117,520 0.5492 282.6 282.6 303.9 282.6 303.9 401 292.78 -7.02%
1997-01-14 0 0.570 0.550 0.570 0.580 0.580 40,000 23,200 0.5800 303.9 293.2 303.9 309.2 309.2 75 309.22 -1.72%
1997-01-13 0 0.580 0.540 0.590 0.580 0.610 200,000 117,500 0.5875 309.2 287.9 314.5 309.2 325.2 375 313.22 1.75%
1997-01-10 0 0.570 0.570 0.590 0.570 0.570 70,000 39,900 0.5700 303.9 303.9 314.5 303.9 303.9 131 303.89 -5.00%
1997-01-09 0 0.600 0.590 0.600 0.590 0.600 365,500 217,555 0.5952 319.9 314.5 319.9 314.5 319.9 686 317.34 0.00%
1997-01-08 0 0.600 0.600 0.610 0.540 0.610 526,000 310,400 0.5901 319.9 319.9 325.2 287.9 325.2 987 314.61 11.11%
1997-01-07 0 0.540 0.540 0.580 0.540 0.560 397,000 217,320 0.5474 287.9 287.9 309.2 287.9 298.6 745 291.84 -3.57%
1997-01-06 0 0.560 0.560 0.570 0.560 0.560 88,000 49,280 0.5600 298.6 298.6 303.9 298.6 298.6 165 298.56 -3.45%
1997-01-03 0 0.580 0.570 0.580 0.570 0.580 142,000 81,940 0.5770 309.2 303.9 309.2 303.9 309.2 266 307.64 1.75%
1997-01-02 0 0.570 0.550 0.570 0.570 0.570 40,000 22,800 0.5700 303.9 293.2 303.9 303.9 303.9 75 303.89 1.79%
1996-12-31 0 0.560 0.550 0.560 0.540 0.560 260,000 143,400 0.5515 298.6 293.2 298.6 287.9 298.6 488 294.04 3.70%
1996-12-30 0 0.540 0.540 0.550 0.530 0.550 200,000 109,840 0.5492 287.9 287.9 293.2 282.6 293.2 375 292.80 0.00%
1996-12-27 0 0.540 0.540 0.570 0.540 0.540 108,400 58,464 0.5393 287.9 287.9 303.9 287.9 287.9 203 287.54 0.00%
1996-12-24 0 0.540 0.540 0.580 0.540 0.540 3,200 1,632 0.5100 287.9 287.9 309.2 287.9 287.9 6 271.90 0.00%
1996-12-23 0 0.540 0.530 0.550 - - 0 0 - 287.9 282.6 293.2 - - 0 - 0.00%
1996-12-20 0 0.540 0.530 0.540 0.540 0.540 300,000 162,000 0.5400 287.9 282.6 287.9 287.9 287.9 563 287.89 -1.82%
1996-12-19 0 0.550 0.520 0.550 0.500 0.550 426,800 223,404 0.5234 293.2 277.2 293.2 266.6 293.2 801 279.06 0.00%
1996-12-18 0 0.550 0.510 0.560 0.550 0.560 40,000 22,200 0.5550 293.2 271.9 298.6 293.2 298.6 75 295.89 3.77%
1996-12-17 0 0.530 0.530 0.550 0.510 0.530 10,400 5,412 0.5204 282.6 282.6 293.2 271.9 282.6 20 277.44 -3.64%
1996-12-16 0 0.550 0.540 0.550 0.530 0.550 640,800 344,456 0.5375 293.2 287.9 293.2 282.6 293.2 1,202 286.58 5.77%
1996-12-13 0 0.520 0.510 0.520 0.500 0.530 1,364,000 697,380 0.5113 277.2 271.9 277.2 266.6 282.6 2,558 272.58 -7.14%
1996-12-12 0 0.560 0.560 0.570 0.560 0.570 110,000 61,900 0.5627 298.6 298.6 303.9 298.6 303.9 206 300.01 0.00%
1996-12-11 0 0.560 0.560 0.580 0.560 0.560 158,000 88,480 0.5600 298.6 298.6 309.2 298.6 298.6 296 298.56 -1.75%
1996-12-10 0 0.570 0.550 0.570 0.560 0.570 130,000 73,300 0.5638 303.9 293.2 303.9 298.6 303.9 244 300.61 1.79%
1996-12-09 0 0.560 0.550 0.570 0.570 0.570 10,000 5,700 0.5700 298.6 293.2 303.9 303.9 303.9 19 303.89 1.82%
1996-12-06 0 0.550 0.550 0.560 0.550 0.580 584,000 328,420 0.5624 293.2 293.2 298.6 293.2 309.2 1,095 299.82 -5.17%
1996-12-05 0 0.580 0.580 0.590 0.580 0.590 124,000 72,720 0.5865 309.2 309.2 314.5 309.2 314.5 233 312.66 0.00%
1996-12-04 0 0.580 0.560 0.580 0.570 0.580 200,800 114,952 0.5725 309.2 298.6 309.2 303.9 309.2 377 305.20 1.75%
1996-12-03 0 0.570 0.560 0.580 0.570 0.570 30,000 17,100 0.5700 303.9 298.6 309.2 303.9 303.9 56 303.89 -1.72%
1996-12-02 0 0.580 0.560 0.590 0.550 0.580 140,000 80,000 0.5714 309.2 298.6 314.5 293.2 309.2 263 304.65 0.00%
1996-11-29 0 0.580 0.550 0.590 - - 0 0 - 309.2 293.2 314.5 - - 0 - 0.00%
1996-11-28 0 0.580 0.580 0.590 0.550 0.590 364,400 211,948 0.5816 309.2 309.2 314.5 293.2 314.5 684 310.09 0.00%
1996-11-27 0 0.580 0.580 0.590 0.550 0.590 68,800 39,896 0.5799 309.2 309.2 314.5 293.2 314.5 129 309.16 1.75%
1996-11-26 0 0.570 0.550 0.590 0.550 0.570 356,000 201,600 0.5663 303.9 293.2 314.5 293.2 303.9 668 301.91 -3.39%
1996-11-25 0 0.590 0.590 0.600 0.570 0.590 593,900 342,447 0.5766 314.5 314.5 319.9 303.9 314.5 1,114 307.41 1.72%
1996-11-22 0 0.580 0.580 0.600 0.580 0.620 272,000 162,640 0.5979 309.2 309.2 319.9 309.2 330.5 510 318.78 0.00%
1996-11-21 0 0.580 0.580 0.600 0.580 0.580 58,000 33,640 0.5800 309.2 309.2 319.9 309.2 309.2 109 309.22 -1.69%
1996-11-20 0 0.590 0.590 0.610 0.590 0.630 238,100 141,253 0.5933 314.5 314.5 325.2 314.5 335.9 447 316.28 0.00%
1996-11-19 0 0.590 0.590 0.610 0.570 0.610 325,200 195,112 0.6000 314.5 314.5 325.2 303.9 325.2 610 319.87 -1.67%
1996-11-18 0 0.600 0.590 0.600 0.580 0.600 354,000 207,820 0.5871 319.9 314.5 319.9 309.2 319.9 664 312.98 5.26%
1996-11-15 0 0.570 0.560 0.590 0.570 0.590 800,000 457,900 0.5724 303.9 298.6 314.5 303.9 314.5 1,501 305.15 -1.72%
1996-11-14 0 0.580 0.580 0.620 0.580 0.600 82,000 49,160 0.5995 309.2 309.2 330.5 309.2 319.9 154 319.62 -3.33%
1996-11-13 0 0.600 0.590 0.620 0.580 0.600 160,000 95,000 0.5938 319.9 314.5 330.5 309.2 319.9 300 316.55 1.69%
1996-11-12 0 0.590 0.590 0.610 0.590 0.590 133,000 78,410 0.5895 314.5 314.5 325.2 314.5 314.5 249 314.31 1.72%
1996-11-11 0 0.580 0.580 0.590 0.580 0.600 450,000 266,100 0.5913 309.2 309.2 314.5 309.2 319.9 844 315.26 0.00%
1996-11-08 0 0.580 0.580 0.600 0.580 0.610 170,000 101,400 0.5965 309.2 309.2 319.9 309.2 325.2 319 318.00 -7.94%
1996-11-07 0 0.630 0.620 0.640 0.620 0.660 1,320,800 853,828 0.6464 335.9 330.5 341.2 330.5 351.9 2,477 344.64 1.61%
1996-11-06 0 0.620 0.620 0.630 0.590 0.620 411,600 251,796 0.6117 330.5 330.5 335.9 314.5 330.5 772 326.15 -1.59%
1996-11-05 0 0.630 0.600 0.630 0.580 0.630 176,000 105,560 0.5998 335.9 319.9 335.9 309.2 335.9 330 319.76 8.62%
1996-11-04 0 0.580 0.570 0.580 0.570 0.600 290,000 166,600 0.5745 309.2 303.9 309.2 303.9 319.9 544 306.28 -1.69%
1996-11-01 0 0.590 0.580 0.600 0.590 0.600 130,000 77,000 0.5923 314.5 309.2 319.9 314.5 319.9 244 315.78 -1.67%
1996-10-31 0 0.600 0.600 0.640 0.570 0.640 165,961 100,560 0.6059 319.9 319.9 341.2 303.9 341.2 311 323.04 3.45%
1996-10-30 0 0.580 0.580 0.590 0.570 0.580 174,000 99,860 0.5739 309.2 309.2 314.5 303.9 309.2 326 305.97 0.00%
1996-10-29 0 0.580 0.580 0.590 0.580 0.580 145,000 84,030 0.5795 309.2 309.2 314.5 309.2 309.2 272 308.96 -1.69%
1996-10-28 0 0.590 0.580 0.600 0.580 0.620 460,000 278,400 0.6052 314.5 309.2 319.9 309.2 330.5 863 322.66 1.72%
1996-10-25 0 0.580 0.570 0.580 0.580 0.600 650,000 377,800 0.5812 309.2 303.9 309.2 309.2 319.9 1,219 309.87 -1.69%
1996-10-24 0 0.590 0.580 0.590 0.590 0.590 150,000 88,500 0.5900 314.5 309.2 314.5 314.5 314.5 281 314.55 0.00%
1996-10-23 0 0.590 0.570 0.600 0.590 0.600 276,000 164,600 0.5964 314.5 303.9 319.9 314.5 319.9 518 317.95 0.00%
1996-10-22 0 0.590 0.590 0.600 0.590 0.600 72,000 43,080 0.5983 314.5 314.5 319.9 314.5 319.9 135 318.99 -3.28%
1996-10-18 0 0.610 0.600 0.620 0.570 0.610 464,000 276,400 0.5957 325.2 319.9 330.5 303.9 325.2 870 317.58 -1.61%
1996-10-17 0 0.620 0.610 0.640 0.610 0.620 121,600 74,660 0.6140 330.5 325.2 341.2 325.2 330.5 228 327.33 0.00%
1996-10-16 0 0.620 0.610 0.640 0.610 0.620 129,100 79,745 0.6177 330.5 325.2 341.2 325.2 330.5 242 329.32 0.00%
1996-10-15 0 0.620 0.620 0.630 0.610 0.640 724,200 447,392 0.6178 330.5 330.5 335.9 325.2 341.2 1,358 329.36 -3.12%
1996-10-14 0 0.640 0.620 0.650 0.620 0.650 82,000 52,740 0.6432 341.2 330.5 346.5 330.5 346.5 154 342.90 3.23%
1996-10-11 0 0.620 0.610 0.640 0.610 0.620 150,000 92,700 0.6180 330.5 325.2 341.2 325.2 330.5 281 329.48 0.00%
1996-10-10 0 0.620 0.620 0.630 0.620 0.650 1,032,000 644,840 0.6248 330.5 330.5 335.9 330.5 346.5 1,936 333.13 -4.62%
1996-10-09 0 0.650 0.650 0.660 0.630 0.650 64,000 41,100 0.6422 346.5 346.5 351.9 335.9 346.5 120 342.37 0.00%
1996-10-08 0 0.650 0.640 0.650 - - 0 0 - 346.5 341.2 346.5 - - 0 - 0.00%
1996-10-07 0 0.650 0.650 0.680 0.650 0.670 226,000 150,400 0.6655 346.5 346.5 362.5 346.5 357.2 424 354.79 -2.99%
1996-10-04 0 0.670 0.670 0.680 0.670 0.690 200,000 137,200 0.6860 357.2 357.2 362.5 357.2 367.9 375 365.73 -2.90%
1996-10-03 0 0.690 0.660 0.690 0.660 0.700 172,172 119,543 0.6943 367.9 351.9 367.9 351.9 373.2 323 370.17 6.15%
1996-10-02 0 0.650 0.650 0.700 0.650 0.660 300,000 197,180 0.6573 346.5 346.5 373.2 346.5 351.9 563 350.41 0.00%
1996-10-01 0 0.650 0.650 0.660 0.650 0.720 388,900 259,349 0.6669 346.5 346.5 351.9 346.5 383.9 729 355.54 -7.14%
1996-09-30 0 0.700 0.680 0.700 0.620 0.700 488,000 325,840 0.6677 373.2 362.5 373.2 330.5 373.2 915 355.98 12.90%
1996-09-27 0 0.620 0.620 0.630 0.600 0.620 217,200 132,960 0.6122 330.5 330.5 335.9 319.9 330.5 407 326.36 3.33%
1996-09-26 0 0.600 0.600 0.640 0.580 0.600 482,000 285,920 0.5932 319.9 319.9 341.2 309.2 319.9 904 316.25 -9.09%
1996-09-25 0 0.660 0.650 0.660 0.640 0.670 756,701 496,482 0.6561 351.9 346.5 351.9 341.2 357.2 1,419 349.80 -2.94%
1996-09-24 0 0.680 0.680 0.700 0.680 0.680 54,000 36,720 0.6800 362.5 362.5 373.2 362.5 362.5 101 362.53 -2.86%
1996-09-23 0 0.700 0.690 0.720 0.700 0.720 380,400 267,840 0.7041 373.2 367.9 383.9 373.2 383.9 714 375.38 0.00%
1996-09-20 0 0.700 0.690 0.730 0.700 0.700 10,000 7,000 0.7000 373.2 367.9 389.2 373.2 373.2 19 373.19 0.00%
1996-09-19 0 0.700 0.700 0.710 0.700 0.720 232,000 164,280 0.7081 373.2 373.2 378.5 373.2 383.9 435 377.52 0.00%
1996-09-18 0 0.700 0.690 0.700 0.660 0.700 87,500 59,965 0.6853 373.2 367.9 373.2 351.9 373.2 164 365.37 0.00%
1996-09-17 0 0.700 0.700 0.710 0.700 0.710 136,000 95,380 0.7013 373.2 373.2 378.5 373.2 378.5 255 373.90 -2.78%
1996-09-16 0 0.720 0.720 0.760 0.680 0.720 305,000 210,430 0.6899 383.9 383.9 405.2 362.5 383.9 572 367.83 2.86%
1996-09-13 0 0.700 0.680 0.700 0.680 0.700 4,000 2,760 0.6900 373.2 362.5 373.2 362.5 373.2 8 367.86 6.06%
1996-09-12 0 0.660 0.660 0.680 0.660 0.670 337,861 224,635 0.6649 351.9 351.9 362.5 351.9 357.2 634 354.47 -4.35%
1996-09-11 0 0.690 0.690 0.700 0.690 0.700 115,500 80,560 0.6975 367.9 367.9 373.2 367.9 373.2 217 371.86 -4.17%
1996-09-10 0 0.720 0.700 0.720 0.690 0.750 926,000 672,660 0.7264 383.9 373.2 383.9 367.9 399.9 1,737 387.28 1.41%
1996-09-09 0 0.710 0.710 0.730 0.700 0.730 1,011,000 721,940 0.7141 378.5 378.5 389.2 373.2 389.2 1,896 380.70 1.43%
1996-09-06 0 0.700 0.690 0.700 0.620 0.700 861,500 583,305 0.6771 373.2 367.9 373.2 330.5 373.2 1,616 360.98 11.11%
1996-09-05 0 0.630 0.610 0.630 0.620 0.630 50,000 31,200 0.6240 335.9 325.2 335.9 330.5 335.9 94 332.68 0.00%
1996-09-04 0 0.630 0.600 0.630 0.600 0.630 24,000 14,520 0.6050 335.9 319.9 335.9 319.9 335.9 45 322.55 5.00%
1996-09-03 0 0.600 0.590 0.610 0.600 0.620 133,500 80,450 0.6026 319.9 314.5 325.2 319.9 330.5 250 321.28 -6.25%
1996-09-02 0 0.640 0.620 0.640 0.580 0.640 365,200 213,540 0.5847 341.2 330.5 341.2 309.2 341.2 685 311.74 1.59%
1996-08-30 0 0.630 0.630 0.650 0.630 0.650 144,000 93,240 0.6475 335.9 335.9 346.5 335.9 346.5 270 345.21 -4.55%
1996-08-29 0 0.660 0.650 0.660 0.640 0.660 126,000 82,280 0.6530 351.9 346.5 351.9 341.2 351.9 236 348.15 3.13%
1996-08-28 0 0.640 0.630 0.650 0.640 0.660 505,500 324,590 0.6421 341.2 335.9 346.5 341.2 351.9 948 342.34 -3.03%
1996-08-27 0 0.660 0.650 0.680 0.640 0.680 413,000 270,760 0.6556 351.9 346.5 362.5 341.2 362.5 775 349.52 0.00%
1996-08-23 0 0.660 0.660 0.680 - - 0 0 - 351.9 351.9 362.5 - - 0 - 0.00%
1996-08-22 0 0.660 0.660 0.700 - - 0 0 - 351.9 351.9 373.2 - - 0 - 0.00%
1996-08-21 0 0.660 0.660 0.670 0.630 0.660 55,200 36,268 0.6570 351.9 351.9 357.2 335.9 351.9 104 350.29 -2.94%
1996-08-20 0 0.680 0.650 0.680 0.630 0.680 641,500 428,155 0.6674 362.5 346.5 362.5 335.9 362.5 1,203 355.83 4.62%
1996-08-19 0 0.650 0.640 0.650 0.630 0.670 330,000 212,080 0.6427 346.5 341.2 346.5 335.9 357.2 619 342.63 -2.99%
1996-08-16 0 0.670 0.670 0.680 0.650 0.680 276,000 185,440 0.6719 357.2 357.2 362.5 346.5 362.5 518 358.21 -4.29%
1996-08-15 0 0.700 0.680 0.710 0.690 0.740 599,600 427,628 0.7132 373.2 362.5 378.5 367.9 394.5 1,125 380.23 -1.41%
1996-08-14 0 0.710 0.700 0.710 0.690 0.760 622,700 449,654 0.7221 378.5 373.2 378.5 367.9 405.2 1,168 384.98 -5.33%
1996-08-13 0 0.750 0.740 0.780 0.750 0.790 568,500 430,315 0.7569 399.9 394.5 415.8 399.9 421.2 1,066 403.55 -2.60%
1996-08-12 0 0.770 0.770 0.800 0.770 0.800 236,800 184,208 0.7779 410.5 410.5 426.5 410.5 426.5 444 414.73 -4.94%
1996-08-09 0 0.810 0.800 0.820 0.810 0.820 420,000 342,800 0.8162 431.8 426.5 437.2 431.8 437.2 788 435.14 0.00%
1996-08-08 0 0.810 0.810 0.830 0.810 0.840 501,048 411,716 0.8217 431.8 431.8 442.5 431.8 447.8 940 438.08 -3.57%
1996-08-07 0 0.840 0.840 0.850 0.810 0.850 217,300 180,408 0.8302 447.8 447.8 453.2 431.8 453.2 408 442.62 2.44%
1996-08-06 0 0.820 0.820 0.840 0.820 0.840 186,600 154,708 0.8291 437.2 437.2 447.8 437.2 447.8 350 442.02 -1.20%
1996-08-05 0 0.830 0.820 0.840 0.820 0.840 344,000 285,380 0.8296 442.5 437.2 447.8 437.2 447.8 645 442.29 -2.35%
1996-08-02 0 0.850 0.830 0.850 0.820 0.870 444,500 370,810 0.8342 453.2 442.5 453.2 437.2 463.8 834 444.75 -1.16%
1996-08-01 0 0.860 0.860 0.880 0.830 0.880 270,000 230,100 0.8522 458.5 458.5 469.2 442.5 469.2 506 454.35 0.00%
1996-07-31 0 0.860 0.840 - 0.810 0.860 922,800 763,760 0.8277 458.5 447.8 - 431.8 458.5 1,731 441.25 2.38%
1996-07-30 0 0.840 0.840 0.950 0.840 0.860 150,000 127,500 0.8500 447.8 447.8 506.5 447.8 458.5 281 453.17 -4.55%
1996-07-29 0 0.880 0.880 0.900 0.840 0.890 351,500 304,800 0.8671 469.2 469.2 479.8 447.8 474.5 659 462.30 -2.22%
1996-07-26 0 0.900 0.880 0.920 0.850 0.920 275,000 242,910 0.8833 479.8 469.2 490.5 453.2 490.5 516 470.92 -4.26%
1996-07-25 0 0.940 0.940 0.960 0.900 0.980 249,000 234,120 0.9402 501.1 501.1 511.8 479.8 522.5 467 501.28 -5.05%
1996-07-24 0 0.990 0.960 1.020 0.860 1.020 367,200 340,788 0.9281 527.8 511.8 543.8 458.5 543.8 689 494.79 7.61%
1996-07-23 0 0.920 0.920 0.940 0.870 0.930 452,400 406,318 0.8981 490.5 490.5 501.1 463.8 495.8 849 478.83 -2.13%
1996-07-22 0 0.940 0.930 0.950 0.930 0.990 712,900 676,783 0.9493 501.1 495.8 506.5 495.8 527.8 1,337 506.13 -6.00%
1996-07-19 0 1.000 - 1.030 1.000 1.040 203,500 208,615 1.0251 533.1 - 549.1 533.1 554.5 382 546.54 -5.66%
1996-07-18 0 1.060 1.030 1.060 1.060 1.060 54,000 57,240 1.0600 565.1 549.1 565.1 565.1 565.1 101 565.12 0.95%
1996-07-17 0 1.050 1.020 1.050 1.050 1.050 70,000 73,500 1.0500 559.8 543.8 559.8 559.8 559.8 131 559.79 0.00%
1996-07-16 0 1.050 1.050 - 1.050 1.050 15,000 15,650 1.0433 559.8 559.8 - 559.8 559.8 28 556.24 0.00%
1996-07-15 0 1.050 1.050 - 1.020 1.020 10,800 10,960 1.0148 559.8 559.8 - 543.8 543.8 20 541.03 -10.26%
1996-07-12 0 1.170 1.170 1.200 1.170 1.200 115,000 135,800 1.1809 623.8 623.8 639.8 623.8 639.8 216 629.56 -4.88%
1996-07-11 0 1.230 1.210 1.240 1.150 1.250 201,000 247,430 1.2310 655.8 645.1 661.1 613.1 666.4 377 656.29 0.00%
1996-07-10 0 1.230 1.220 1.270 1.220 1.300 539,400 682,264 1.2649 655.8 650.4 677.1 650.4 693.1 1,012 674.34 -3.91%
1996-07-09 0 1.280 1.280 1.290 1.230 1.320 1,096,000 1,411,525 1.2879 682.4 682.4 687.7 655.8 703.7 2,056 686.62 7.56%
1996-07-08 0 1.190 1.190 1.220 1.110 1.200 442,500 506,600 1.1449 634.4 634.4 650.4 591.8 639.8 830 610.36 4.39%
1996-07-05 0 1.140 1.140 1.170 1.020 1.180 409,000 446,390 1.0914 607.8 607.8 623.8 543.8 629.1 767 581.87 10.68%
1996-07-04 0 1.030 1.000 1.030 0.950 1.030 873,000 860,750 0.9860 549.1 533.1 549.1 506.5 549.1 1,637 525.65 -1.90%
1996-07-03 0 1.050 1.050 1.100 1.050 1.160 269,500 304,740 1.1308 559.8 559.8 586.4 559.8 618.4 506 602.85 -11.02%
1996-07-02 0 1.180 1.170 1.190 1.160 1.230 571,000 677,780 1.1870 629.1 623.8 634.4 618.4 655.8 1,071 632.83 -1.67%
1996-07-01 0 1.200 1.190 1.220 1.200 1.250 655,500 799,810 1.2202 639.8 634.4 650.4 639.8 666.4 1,230 650.51 -4.00%
1996-06-28 0 1.250 1.220 1.250 1.230 1.390 1,063,000 1,368,720 1.2876 666.4 650.4 666.4 655.8 741.1 1,994 686.47 -11.97%
1996-06-27 0 1.420 1.400 1.420 1.410 1.450 186,000 263,630 1.4174 757.1 746.4 757.1 751.7 773.0 349 755.65 -4.70%
1996-06-26 0 1.490 1.490 1.500 1.380 1.540 160,500 233,090 1.4523 794.4 794.4 799.7 735.7 821.0 301 774.26 -5.70%
1996-06-25 0 1.580 1.540 1.590 1.580 1.580 18,000 28,440 1.5800 842.4 821.0 847.7 842.4 842.4 34 842.35 -2.47%
1996-06-24 0 0.405 0.400 0.420 0.405 0.420 1,122,000 456,270 0.4067 863.7 853.0 895.7 863.7 895.7 526 867.21 -3.57%
1996-06-21 0 0.420 0.415 0.420 0.410 0.440 840,000 355,500 0.4232 895.7 885.0 895.7 874.3 938.3 394 902.52 -4.55%
1996-06-19 0 0.440 0.440 0.445 0.440 0.450 552,000 244,450 0.4428 938.3 938.3 949.0 938.3 959.6 259 944.38 -4.35%
1996-06-18 0 0.460 0.460 0.470 0.460 0.470 580,000 268,700 0.4633 981.0 981.0 1,002 981.0 1,002 272 987.96 -4.17%
1996-06-14 0 0.480 0.470 0.480 0.470 0.490 992,000 478,390 0.4822 1,024 1,002 1,024 1,002 1,045 465 1,028.4 0.00%
1996-06-13 0 0.480 0.480 0.485 0.460 0.490 1,360,000 651,580 0.4791 1,024 1,024 1,034 981.0 1,045 638 1,021.7 2.61%
1996-06-12 0 0.770 0.760 0.770 0.760 0.780 2,414,000 1,857,000 0.7693 997.6 984.6 997.6 984.6 1,011 1,863 996.61 -1.28%
1996-06-11 0 0.780 0.770 0.780 0.770 0.790 3,168,000 2,489,520 0.7858 1,011 997.6 1,011 997.6 1,023 2,445 1,018.1 1.30%
1996-06-10 0 0.770 0.770 0.780 0.750 0.770 888,080 681,737 0.7677 997.6 997.6 1,011 971.7 997.6 685 994.52 1.32%
1996-06-07 0 0.760 0.760 0.770 0.760 0.770 498,000 382,640 0.7684 984.6 984.6 997.6 984.6 997.6 384 995.43 -2.56%
1996-06-06 0 0.780 0.760 0.780 0.750 0.780 1,268,000 972,780 0.7672 1,011 984.6 1,011 971.7 1,011 979 993.91 2.63%
1996-06-05 0 0.760 0.750 0.760 0.750 0.760 340,000 257,900 0.7585 984.6 971.7 984.6 971.7 984.6 262 982.70 1.33%
1996-06-04 0 0.750 0.750 0.770 0.740 0.760 1,200,000 909,000 0.7575 971.7 971.7 997.6 958.7 984.6 926 981.37 0.00%
1996-06-03 0 0.750 0.750 0.760 0.750 0.760 626,000 473,700 0.7567 971.7 971.7 984.6 971.7 984.6 483 980.34 -1.32%
1996-05-31 0 0.760 0.760 0.770 0.750 0.770 634,000 483,960 0.7633 984.6 984.6 997.6 971.7 997.6 489 988.94 0.00%
1996-05-30 0 0.760 0.760 0.770 0.760 0.780 620,000 477,400 0.7700 984.6 984.6 997.6 984.6 1,011 479 997.56 -1.30%
1996-05-29 0 0.770 0.770 0.780 0.750 0.780 1,602,000 1,228,360 0.7668 997.6 997.6 1,011 971.7 1,011 1,237 993.37 2.67%
1996-05-28 0 0.750 0.750 0.760 0.740 0.760 1,136,000 851,600 0.7496 971.7 971.7 984.6 958.7 984.6 877 971.20 -2.60%
1996-05-27 0 0.770 0.760 0.770 0.760 0.790 1,086,000 835,860 0.7697 997.6 984.6 997.6 984.6 1,023 838 997.13 -1.28%
1996-05-24 0 0.780 0.770 0.780 0.750 0.800 2,542,000 1,970,120 0.7750 1,011 997.6 1,011 971.7 1,036 1,962 1,004.1 -2.50%
1996-05-23 0 0.800 0.780 0.800 0.800 0.830 1,894,000 1,540,940 0.8136 1,036 1,011 1,036 1,036 1,075 1,462 1,054.0 -1.23%
1996-05-22 0 0.810 0.800 0.820 0.810 0.850 4,094,000 3,386,920 0.8273 1,049 1,036 1,062 1,049 1,101 3,160 1,071.8 -2.41%
1996-05-21 0 0.830 0.820 0.830 0.800 0.840 11,042,000 9,023,760 0.8172 1,075 1,062 1,075 1,036 1,088 8,523 1,058.7 6.41%
1996-05-20 0 0.780 0.780 0.790 0.760 0.820 8,852,000 7,000,980 0.7909 1,011 1,011 1,023 984.6 1,062 6,833 1,024.6 8.33%
1996-05-17 0 0.720 0.720 0.730 0.720 0.730 680,000 490,800 0.7218 932.8 932.8 945.7 932.8 945.7 525 935.07 -1.37%
1996-05-16 0 0.730 0.730 0.740 0.730 0.740 968,000 711,640 0.7352 945.7 945.7 958.7 945.7 958.7 747 952.43 -2.67%
1996-05-15 0 0.750 0.740 0.750 0.750 0.750 470,000 352,500 0.7500 971.7 958.7 971.7 971.7 971.7 363 971.65 1.35%
1996-05-14 0 0.740 0.740 0.750 0.740 0.780 1,708,000 1,285,580 0.7527 958.7 958.7 971.7 958.7 1,011 1,318 975.13 -1.33%
1996-05-13 0 0.750 0.750 0.760 0.690 0.770 1,660,000 1,228,300 0.7399 971.7 971.7 984.6 893.9 997.6 1,281 958.62 8.70%
1996-05-10 0 0.690 0.690 0.750 0.680 0.710 2,722,000 1,909,280 0.7014 893.9 893.9 971.7 881.0 919.8 2,101 908.72 -2.82%
1996-05-09 0 0.710 0.700 0.710 0.710 0.750 1,220,000 890,300 0.7298 919.8 906.9 919.8 919.8 971.7 942 945.42 -5.33%
1996-05-08 0 0.750 0.740 0.750 0.740 0.760 792,000 590,580 0.7457 971.7 958.7 971.7 958.7 984.6 611 966.06 0.00%
1996-05-07 0 0.750 0.740 0.750 0.750 0.790 1,078,000 825,080 0.7654 971.7 958.7 971.7 971.7 1,023 832 991.58 -2.60%
1996-05-06 0 0.770 0.770 0.780 0.770 0.780 600,000 463,000 0.7717 997.6 997.6 1,011 997.6 1,011 463 999.72 0.00%
1996-05-03 0 0.770 0.760 0.770 0.770 0.780 522,000 404,440 0.7748 997.6 984.6 997.6 997.6 1,011 403 1,003.8 -1.28%
1996-05-02 0 0.780 0.770 0.790 0.780 0.780 1,018,000 794,040 0.7800 1,011 997.6 1,023 1,011 1,011 786 1,010.5 0.00%
1996-05-01 0 0.780 0.770 0.780 0.780 0.790 698,000 545,680 0.7818 1,011 997.6 1,011 1,011 1,023 539 1,012.8 -3.70%
1996-04-30 0 0.810 0.770 0.810 0.770 0.810 1,686,000 1,310,840 0.7775 1,049 997.6 1,049 997.6 1,049 1,301 1,007.3 2.53%
1996-04-29 0 0.790 0.790 0.800 0.770 0.820 2,224,000 1,772,420 0.7970 1,023 1,023 1,036 997.6 1,062 1,717 1,032.5 1.28%
1996-04-26 0 0.780 0.770 0.790 0.780 0.800 1,852,000 1,465,020 0.7910 1,011 997.6 1,023 1,011 1,036 1,430 1,024.8 -3.70%
1996-04-25 0 0.810 0.800 0.810 0.790 0.810 1,888,000 1,509,200 0.7994 1,049 1,036 1,049 1,023 1,049 1,457 1,035.6 0.00%
1996-04-24 0 0.810 0.810 0.820 0.810 0.820 516,000 422,780 0.8193 1,049 1,049 1,062 1,049 1,062 398 1,061.5 0.00%
1996-04-23 0 0.810 0.800 0.810 0.800 0.860 4,362,000 3,562,080 0.8166 1,049 1,036 1,049 1,036 1,114 3,367 1,058.0 -4.71%
1996-04-22 0 0.850 0.840 0.850 0.840 0.860 2,268,000 1,925,900 0.8492 1,101 1,088 1,101 1,088 1,114 1,751 1,100.1 1.19%
1996-04-19 0 0.840 0.840 0.850 0.840 0.850 726,000 610,540 0.8410 1,088 1,088 1,101 1,088 1,101 560 1,089.5 0.00%
1996-04-18 0 0.840 0.830 0.840 0.830 0.850 1,758,000 1,477,220 0.8403 1,088 1,075 1,088 1,075 1,101 1,357 1,088.6 -1.18%
1996-04-17 0 0.850 0.840 0.850 0.850 0.900 4,040,000 3,484,420 0.8625 1,101 1,088 1,101 1,101 1,166 3,118 1,117.4 -3.41%
1996-04-16 0 0.880 0.880 0.890 0.780 0.890 19,636,000 16,924,780 0.8619 1,140 1,140 1,153 1,011 1,153 15,157 1,116.7 7.32%
1996-04-15 0 0.820 0.820 0.830 0.820 0.850 3,184,000 2,640,420 0.8293 1,062 1,062 1,075 1,062 1,101 2,458 1,074.4 -2.38%
1996-04-12 0 0.840 0.830 0.840 0.840 0.850 2,814,000 2,373,160 0.8433 1,088 1,075 1,088 1,088 1,101 2,172 1,092.6 1.20%
1996-04-11 0 0.830 0.830 0.840 0.820 0.890 17,926,000 15,352,000 0.8564 1,075 1,075 1,088 1,062 1,153 13,837 1,109.5 -4.60%
1996-04-10 0 0.870 0.860 0.870 0.790 0.880 31,716,000 26,876,460 0.8474 1,127 1,114 1,127 1,023 1,140 24,481 1,097.9 12.99%
1996-04-09 0 0.770 0.760 0.770 0.740 0.770 5,836,000 4,471,760 0.7662 997.6 984.6 997.6 958.7 997.6 4,505 992.69 -1.28%
1996-04-03 0 0.780 0.780 0.790 0.780 0.810 9,834,000 7,763,400 0.7894 1,011 1,011 1,023 1,011 1,049 7,591 1,022.8 -3.70%
1996-04-02 0 0.810 0.800 0.810 0.800 0.840 10,378,000 8,466,560 0.8158 1,049 1,036 1,049 1,036 1,088 8,011 1,056.9 -1.22%
1996-04-01 0 0.820 0.810 0.820 0.800 0.840 19,094,000 15,643,980 0.8193 1,062 1,049 1,062 1,036 1,088 14,738 1,061.5 1.23%
1996-03-29 0 0.810 0.810 0.820 0.800 0.870 24,382,000 20,161,060 0.8269 1,049 1,049 1,062 1,036 1,127 18,820 1,071.3 1.25%
1996-03-28 0 0.800 0.800 0.810 0.770 0.900 31,618,000 26,744,360 0.8459 1,036 1,036 1,049 997.6 1,166 24,405 1,095.8 -6.98%
1996-03-27 0 0.860 0.850 0.860 0.830 0.970 45,558,000 40,630,700 0.8918 1,114 1,101 1,114 1,075 1,257 35,165 1,155.4 3.61%
1996-03-26 0 0.830 0.810 0.820 0.700 1.630 40,946,000 39,145,060 0.9560 1,075 1,049 1,062 906.9 2,112 31,605 1,238.6 -49.08%
1996-03-25 0 1.630 1.630 1.640 1.600 1.730 1,502,000 2,475,140 1.6479 2,112 2,112 2,125 2,073 2,241 1,159 2,134.9 -6.86%
1996-03-22 0 1.750 1.700 1.760 1.670 1.770 7,966,000 13,582,900 1.7051 2,267 2,202 2,280 2,164 2,293 6,149 2,209.0 -0.57%
1996-03-21 0 1.760 1.740 1.760 1.750 1.780 12,656,000 22,270,960 1.7597 2,280 2,254 2,280 2,267 2,306 9,769 2,279.8 -3.30%
1996-03-20 0 1.820 1.770 1.830 1.720 1.900 13,396,000 23,660,380 1.7662 2,358 2,293 2,371 2,228 2,462 10,340 2,288.2 0.00%
1996-03-19 0 1.820 1.780 1.820 1.720 1.820 4,156,000 7,308,240 1.7585 2,358 2,306 2,358 2,228 2,358 3,208 2,278.2 0.00%
1996-03-18 0 1.820 1.790 1.820 1.800 1.900 896,000 1,642,800 1.8335 2,358 2,319 2,358 2,332 2,462 692 2,375.3 -4.21%
1996-03-15 0 1.900 1.850 1.900 1.890 2.300 5,882,000 11,879,780 2.0197 2,462 2,397 2,462 2,449 2,980 4,540 2,616.6 -3.06%
1996-03-14 0 1.960 1.900 1.960 1.900 1.970 3,544,000 7,511,780 2.1196 2,539 2,462 2,539 2,462 2,552 2,736 2,746.0 -1.01%
1996-03-13 0 1.980 1.910 1.980 1.940 2.000 4,540,000 9,554,100 2.1044 2,565 2,474 2,565 2,513 2,591 3,504 2,726.4 -4.58%
1996-03-12 0 2.075 2.075 2.100 2.025 2.400 12,150,000 27,744,800 2.2835 2,688 2,688 2,721 2,623 3,109 9,378 2,958.4 3.75%
1996-03-11 0 2.000 1.920 2.000 1.950 2.250 1,464,000 2,978,240 2.0343 2,591 2,487 2,591 2,526 2,915 1,130 2,635.5 -5.88%
1996-03-08 0 2.125 2.125 2.150 2.100 2.200 11,610,000 25,196,850 2.1703 2,753 2,753 2,785 2,721 2,850 8,962 2,811.7 -3.41%
1996-03-07 0 2.200 2.125 2.200 2.125 2.400 10,864,000 23,475,850 2.1609 2,850 2,753 2,850 2,753 3,109 8,386 2,799.5 -1.12%
1996-03-06 0 2.225 2.200 2.225 2.200 2.250 6,356,000 13,797,800 2.1708 2,883 2,850 2,883 2,850 2,915 4,906 2,812.4 -2.20%
1996-03-05 0 2.275 2.200 2.250 2.225 2.275 3,682,000 8,213,950 2.2308 2,947 2,850 2,915 2,883 2,947 2,842 2,890.1 0.00%
1996-03-04 0 2.275 2.225 2.275 2.225 2.300 7,110,000 15,755,250 2.2159 2,947 2,883 2,947 2,883 2,980 5,488 2,870.8 -2.15%
1996-03-01 0 2.325 2.300 2.325 2.275 2.325 7,528,000 16,803,700 2.2322 3,012 2,980 3,012 2,947 3,012 5,811 2,891.8 -2.11%
1996-02-29 0 2.375 2.275 2.375 2.250 2.450 21,714,000 50,443,200 2.3231 3,077 2,947 3,077 2,915 3,174 16,761 3,009.6 3.26%
1996-02-28 0 2.300 2.300 2.350 2.275 2.350 10,820,000 24,818,000 2.2937 2,980 2,980 3,045 2,947 3,045 8,352 2,971.6 -1.08%
1996-02-27 0 2.325 2.275 2.325 2.275 2.400 17,477,680 40,924,496 2.3415 3,012 2,947 3,012 2,947 3,109 13,491 3,033.5 -2.11%
1996-02-26 0 2.375 2.350 2.375 2.325 2.400 13,424,000 30,020,100 2.2363 3,077 3,045 3,077 3,012 3,109 10,362 2,897.2 -1.04%
1996-02-23 0 2.400 2.400 2.425 2.325 2.475 12,528,000 28,927,550 2.3090 3,109 3,109 3,142 3,012 3,206 9,670 2,991.4 0.00%
1996-02-22 0 2.400 2.350 2.375 2.225 2.400 10,052,000 22,908,300 2.2790 3,109 3,045 3,077 2,883 3,109 7,759 2,952.5 6.67%
1996-02-16 0 2.250 2.250 2.275 2.225 2.275 4,744,000 10,844,550 2.2860 2,915 2,915 2,947 2,883 2,947 3,662 2,961.5 1.12%
1996-02-15 0 2.225 2.200 2.275 2.225 2.300 2,046,000 4,651,150 2.2733 2,883 2,850 2,947 2,883 2,980 1,579 2,945.1 -3.26%
1996-02-14 0 2.300 2.275 2.300 2.250 2.300 8,140,000 18,471,050 2.2692 2,980 2,947 2,980 2,915 2,980 6,283 2,939.8 2.22%
1996-02-13 0 2.250 2.250 2.275 2.250 2.300 1,854,000 4,209,600 2.2706 2,915 2,915 2,947 2,915 2,980 1,431 2,941.6 -3.23%
1996-02-12 0 2.325 2.300 2.325 2.250 2.325 10,482,000 22,298,950 2.1274 3,012 2,980 3,012 2,915 3,012 8,091 2,756.1 0.00%
1996-02-09 0 2.325 2.300 2.325 2.275 2.325 5,214,000 11,844,900 2.2717 3,012 2,980 3,012 2,947 3,012 4,025 2,943.1 2.20%
1996-02-08 0 2.275 2.325 2.350 2.225 2.350 6,280,000 14,105,550 2.2461 2,947 3,012 3,045 2,883 3,045 4,847 2,909.9 -3.19%
1996-02-07 0 2.350 2.325 2.375 2.275 2.375 7,390,000 17,329,650 2.3450 3,045 3,012 3,077 2,947 3,077 5,704 3,038.1 1.08%
1996-02-06 0 2.325 2.350 2.375 2.325 2.375 6,270,000 14,584,000 2.3260 3,012 3,045 3,077 3,012 3,077 4,840 3,013.4 -3.13%
1996-02-05 0 2.400 2.375 2.400 2.350 2.425 10,556,000 25,047,650 2.3728 3,109 3,077 3,109 3,045 3,142 8,148 3,074.1 -1.03%
1996-02-02 0 2.425 2.400 2.450 2.400 2.475 5,922,000 14,143,750 2.3883 3,142 3,109 3,174 3,109 3,206 4,571 3,094.2 0.00%
1996-02-01 0 2.425 2.400 2.450 2.375 2.450 13,634,000 32,115,500 2.3555 3,142 3,109 3,174 3,077 3,174 10,524 3,051.7 0.00%
1996-01-31 0 2.425 2.425 2.450 2.250 2.425 42,464,000 95,594,800 2.2512 3,142 3,142 3,174 2,915 3,142 32,777 2,916.5 5.43%
1996-01-30 0 2.300 2.250 2.300 2.225 2.300 15,344,000 34,410,600 2.2426 2,980 2,915 2,980 2,883 2,980 11,844 2,905.4 2.22%
1996-01-29 0 2.250 2.250 2.275 2.200 2.275 3,822,000 8,537,100 2.2337 2,915 2,915 2,947 2,850 2,947 2,950 2,893.8 -1.10%
1996-01-26 0 2.275 2.250 2.275 2.225 2.325 19,652,000 43,419,000 2.2094 2,947 2,915 2,947 2,883 3,012 15,169 2,862.3 -1.09%
1996-01-25 0 2.300 2.300 2.325 2.300 2.475 26,342,000 60,583,850 2.2999 2,980 2,980 3,012 2,980 3,206 20,333 2,979.6 0.00%
1996-01-24 0 2.300 2.275 2.300 2.250 2.325 19,056,000 42,961,700 2.2545 2,980 2,947 2,980 2,915 3,012 14,709 2,920.8 0.00%
1996-01-23 0 2.300 2.275 2.300 2.150 2.300 26,236,000 58,690,750 2.2370 2,980 2,947 2,980 2,785 2,980 20,251 2,898.2 10.84%
1996-01-22 0 2.075 2.050 2.075 2.075 2.250 5,646,000 12,148,450 2.1517 2,688 2,656 2,688 2,688 2,915 4,358 2,787.6 -7.78%
1996-01-19 0 2.250 2.225 2.250 2.200 2.250 17,464,400 38,810,020 2.2222 2,915 2,883 2,915 2,850 2,915 13,480 2,879.0 0.00%
1996-01-18 0 2.250 2.225 2.250 2.100 2.325 35,438,000 77,781,400 2.1949 2,915 2,883 2,915 2,721 3,012 27,354 2,843.5 -2.17%
1996-01-17 0 2.300 2.300 2.325 2.300 2.350 12,802,000 29,427,800 2.2987 2,980 2,980 3,012 2,980 3,045 9,882 2,978.0 1.10%
1996-01-16 0 2.275 2.275 2.300 2.100 2.300 30,732,000 66,984,050 2.1796 2,947 2,947 2,980 2,721 2,980 23,721 2,823.8 5.81%
1996-01-15 0 2.150 2.100 2.150 2.025 2.150 14,440,000 29,762,000 2.0611 2,785 2,721 2,785 2,623 2,785 11,146 2,670.2 6.17%
1996-01-12 0 2.025 2.000 2.025 2.025 2.075 7,340,000 15,031,050 2.0478 2,623 2,591 2,623 2,623 2,688 5,666 2,653.0 0.00%
1996-01-11 0 2.025 2.000 2.025 1.980 2.025 26,532,000 52,177,290 1.9666 2,623 2,591 2,623 2,565 2,623 20,480 2,547.8 1.25%
1996-01-10 0 2.000 1.970 2.000 1.850 2.000 9,296,000 17,921,960 1.9279 2,591 2,552 2,591 2,397 2,591 7,175 2,497.7 8.11%
1996-01-09 0 1.850 1.850 1.880 1.830 1.880 11,174,000 20,449,260 1.8301 2,397 2,397 2,436 2,371 2,436 8,625 2,370.9 1.65%
1996-01-08 0 1.820 1.820 1.830 1.810 1.850 4,386,000 7,697,180 1.7549 2,358 2,358 2,371 2,345 2,397 3,385 2,273.6 0.55%
1996-01-05 0 1.810 1.800 1.810 1.510 1.810 12,280,000 21,292,300 1.7339 2,345 2,332 2,345 1,956 2,345 9,479 2,246.3 19.87%
1996-01-04 0 1.510 1.500 1.520 1.340 1.590 1,464,000 2,107,580 1.4396 1,956 1,943 1,969 1,736 2,060 1,130 1,865.1 7.09%
1996-01-03 0 1.410 1.350 1.410 1.350 1.460 1,058,000 1,480,040 1.3989 1,827 1,749 1,827 1,749 1,891 817 1,812.3 -1.40%
1996-01-02 0 1.430 1.380 1.430 1.400 1.480 588,000 837,200 1.4238 1,853 1,788 1,853 1,814 1,917 454 1,844.6 -2.05%
1995-12-29 0 1.460 1.440 1.470 1.350 1.700 2,892,000 4,215,240 1.4576 1,891 1,866 1,904 1,749 2,202 2,232 1,888.3 -16.09%
1995-12-28 0 1.740 1.730 1.760 1.700 1.830 5,252,000 9,236,040 1.7586 2,254 2,241 2,280 2,202 2,371 4,054 2,278.3 -6.45%
1995-12-27 0 1.860 1.830 1.880 1.830 1.950 5,326,000 9,964,480 1.8709 2,410 2,371 2,436 2,371 2,526 4,111 2,423.8 -6.06%
1995-12-22 0 1.980 1.960 1.990 1.960 2.025 3,134,000 6,211,690 1.9820 2,565 2,539 2,578 2,539 2,623 2,419 2,567.8 -1.00%
1995-12-21 0 2.000 1.990 2.000 1.940 2.000 6,642,000 13,046,280 1.9642 2,591 2,578 2,591 2,513 2,591 5,127 2,544.7 0.50%
1995-12-20 0 1.990 1.970 1.990 1.970 2.000 5,477,000 10,888,600 1.9881 2,578 2,552 2,578 2,552 2,591 4,228 2,575.6 -0.50%
1995-12-19 0 2.000 1.990 2.025 1.980 2.050 3,722,000 7,447,600 2.0010 2,591 2,578 2,623 2,565 2,656 2,873 2,592.3 -1.23%
1995-12-18 0 2.025 2.025 2.050 1.950 2.050 12,664,000 24,727,100 1.9526 2,623 2,623 2,656 2,526 2,656 9,775 2,529.6 3.85%
1995-12-15 0 1.950 1.940 1.960 1.950 1.980 9,200,000 17,992,180 1.9557 2,526 2,513 2,539 2,526 2,565 7,101 2,533.6 -1.02%
1995-12-14 0 1.970 1.970 1.990 1.960 2.000 10,330,000 20,434,000 1.9781 2,552 2,552 2,578 2,539 2,591 7,974 2,562.7 0.00%
1995-12-13 0 1.970 1.970 2.000 1.940 1.990 4,718,000 9,238,060 1.9580 2,552 2,552 2,591 2,513 2,578 3,642 2,536.7 -1.50%
1995-12-12 0 2.000 1.990 2.000 1.990 2.050 3,676,000 7,178,450 1.9528 2,591 2,578 2,591 2,578 2,656 2,837 2,529.9 -2.44%
1995-12-11 0 2.050 2.025 2.050 1.990 2.075 7,268,000 14,636,800 2.0139 2,656 2,623 2,656 2,578 2,688 5,610 2,609.0 2.50%
1995-12-08 0 2.000 1.980 2.000 1.990 2.025 3,632,000 7,206,680 1.9842 2,591 2,565 2,591 2,578 2,623 2,803 2,570.6 -1.23%
1995-12-07 0 2.025 2.000 2.025 2.000 2.075 974,000 1,980,850 2.0337 2,623 2,591 2,623 2,591 2,688 752 2,634.8 0.00%
1995-12-06 0 2.025 2.000 2.025 2.000 2.100 4,813,200 9,888,752 2.0545 2,623 2,591 2,623 2,591 2,721 3,715 2,661.7 -4.71%
1995-12-05 0 2.125 2.100 2.125 2.075 2.200 14,176,000 30,021,200 2.1177 2,753 2,721 2,753 2,688 2,850 10,942 2,743.6 2.41%
1995-12-04 0 2.075 2.050 2.075 2.050 2.125 4,162,000 8,660,750 2.0809 2,688 2,656 2,688 2,656 2,753 3,213 2,695.9 -1.19%
1995-12-01 0 2.100 2.100 2.125 2.050 2.125 16,238,000 33,677,700 2.0740 2,721 2,721 2,753 2,656 2,753 12,534 2,686.9 5.00%
1995-11-30 0 2.000 2.000 2.050 1.990 2.075 13,722,000 27,737,150 2.0214 2,591 2,591 2,656 2,578 2,688 10,592 2,618.8 1.01%
1995-11-29 0 1.980 1.970 1.980 1.970 1.990 2,238,000 4,421,100 1.9755 2,565 2,552 2,565 2,552 2,578 1,727 2,559.3 0.00%
1995-11-28 0 1.980 1.970 1.980 1.940 2.000 7,630,000 15,035,620 1.9706 2,565 2,552 2,565 2,513 2,591 5,889 2,553.0 -0.50%
1995-11-27 0 1.990 1.990 2.000 1.990 2.025 12,792,000 25,673,920 2.0070 2,578 2,578 2,591 2,578 2,623 9,874 2,600.2 0.00%
1995-11-24 0 1.990 1.980 1.990 1.980 2.050 18,270,000 36,716,450 2.0097 2,578 2,565 2,578 2,565 2,656 14,102 2,603.6 -0.50%
1995-11-23 0 2.000 1.990 2.000 1.950 2.000 14,948,000 29,349,380 1.9634 2,591 2,578 2,591 2,526 2,591 11,538 2,543.7 3.63%
1995-11-22 0 1.930 1.930 1.940 1.930 1.960 3,810,000 7,411,940 1.9454 2,500 2,500 2,513 2,500 2,539 2,941 2,520.3 -0.52%
1995-11-21 0 1.940 1.920 1.940 1.910 1.950 9,996,000 18,593,400 1.8601 2,513 2,487 2,513 2,474 2,526 7,716 2,409.8 1.57%
1995-11-20 0 1.910 1.910 1.930 1.910 1.940 7,832,000 14,974,600 1.9120 2,474 2,474 2,500 2,474 2,513 6,045 2,477.0 0.53%
1995-11-17 0 1.900 1.890 1.900 1.810 1.900 2,934,000 5,396,080 1.8392 2,462 2,449 2,462 2,345 2,462 2,265 2,382.7 2.70%
1995-11-16 0 1.850 1.840 1.870 1.820 1.850 4,738,000 8,655,420 1.8268 2,397 2,384 2,423 2,358 2,397 3,657 2,366.7 1.65%
1995-11-15 0 1.820 1.810 1.820 1.810 1.820 348,000 631,480 1.8146 2,358 2,345 2,358 2,345 2,358 269 2,350.9 0.00%
1995-11-14 0 1.820 1.820 1.830 1.770 1.830 1,718,000 3,094,980 1.8015 2,358 2,358 2,371 2,293 2,371 1,326 2,333.9 -1.09%
1995-11-13 0 1.840 1.830 1.840 1.840 1.880 1,412,000 2,618,200 1.8542 2,384 2,371 2,384 2,384 2,436 1,090 2,402.2 -0.54%
1995-11-10 0 1.850 1.840 1.860 1.850 1.890 2,320,000 4,318,460 1.8614 2,397 2,384 2,410 2,397 2,449 1,791 2,411.5 0.54%
1995-11-09 0 1.840 1.840 1.850 1.840 1.880 5,170,000 9,574,880 1.8520 2,384 2,384 2,397 2,384 2,436 3,991 2,399.3 -0.54%
1995-11-08 0 1.850 1.840 1.850 1.810 1.850 650,000 1,183,000 1.8200 2,397 2,384 2,397 2,345 2,397 502 2,357.9 0.00%
1995-11-07 0 1.850 1.830 1.850 1.830 1.850 3,480,000 6,382,060 1.8339 2,397 2,371 2,397 2,371 2,397 2,686 2,375.9 1.09%
1995-11-06 0 1.830 1.830 1.850 1.820 1.870 2,770,000 5,077,960 1.8332 2,371 2,371 2,397 2,358 2,423 2,138 2,375.0 -1.61%
1995-11-03 0 1.860 1.830 1.860 1.820 1.860 2,136,000 3,897,800 1.8248 2,410 2,371 2,410 2,358 2,410 1,649 2,364.1 0.00%
1995-11-02 0 1.860 1.830 1.860 1.820 1.870 810,000 1,497,400 1.8486 2,410 2,371 2,410 2,358 2,423 625 2,395.0 -1.06%
1995-10-31 0 1.880 1.880 1.890 1.860 1.910 7,328,000 13,787,480 1.8815 2,436 2,436 2,449 2,410 2,474 5,656 2,437.5 1.62%
1995-10-30 0 1.850 1.840 1.860 1.840 1.870 2,694,000 4,994,460 1.8539 2,397 2,384 2,410 2,384 2,423 2,079 2,401.8 0.00%
1995-10-27 0 1.850 1.840 1.860 1.810 1.870 6,476,000 11,872,800 1.8334 2,397 2,384 2,410 2,345 2,423 4,999 2,375.2 -0.54%
1995-10-26 0 1.860 1.860 1.870 1.820 1.860 4,392,000 8,081,360 1.8400 2,410 2,410 2,423 2,358 2,410 3,390 2,383.8 3.33%
1995-10-25 0 1.800 1.800 1.820 1.730 1.800 2,156,000 3,769,820 1.7485 2,332 2,332 2,358 2,241 2,332 1,664 2,265.3 3.45%
1995-10-24 0 1.740 1.730 1.750 1.710 1.740 550,000 946,100 1.7202 2,254 2,241 2,267 2,215 2,254 425 2,228.6 -0.57%
1995-10-23 0 1.750 1.750 1.760 1.740 1.760 1,774,000 3,088,360 1.7409 2,267 2,267 2,280 2,254 2,280 1,369 2,255.4 0.57%
1995-10-20 0 1.740 1.730 1.740 1.710 1.790 3,816,000 6,609,300 1.7320 2,254 2,241 2,254 2,215 2,319 2,945 2,243.9 0.00%
1995-10-19 0 1.740 1.740 1.760 1.670 1.780 7,938,000 13,639,180 1.7182 2,254 2,254 2,280 2,164 2,306 6,127 2,226.0 5.45%
1995-10-18 0 1.650 1.650 1.670 1.650 1.790 2,355,000 4,027,820 1.7103 2,138 2,138 2,164 2,138 2,319 1,818 2,215.8 -8.33%
1995-10-17 0 1.800 1.770 1.790 1.760 1.840 5,005,000 9,020,420 1.8023 2,332 2,293 2,319 2,280 2,384 3,863 2,334.9 -1.64%
1995-10-16 0 1.830 1.800 1.830 1.760 1.970 37,148,000 71,363,700 1.9211 2,371 2,332 2,371 2,280 2,552 28,674 2,488.8 -4.19%
1995-10-13 0 1.910 1.900 1.910 1.830 1.920 25,008,000 47,024,720 1.8804 2,474 2,462 2,474 2,371 2,487 19,303 2,436.1 3.80%
1995-10-12 0 1.840 1.840 1.850 1.670 1.880 41,772,000 75,006,220 1.7956 2,384 2,384 2,397 2,164 2,436 32,243 2,326.3 10.18%
1995-10-11 0 1.670 1.660 1.680 1.650 1.700 2,502,000 4,175,500 1.6689 2,164 2,151 2,177 2,138 2,202 1,931 2,162.1 -1.18%
1995-10-10 0 1.690 1.680 1.700 1.680 1.700 262,000 443,080 1.6911 2,189 2,177 2,202 2,177 2,202 202 2,190.9 -0.59%
1995-10-09 0 1.700 1.690 1.700 1.690 1.720 746,000 1,271,020 1.7038 2,202 2,189 2,202 2,189 2,228 576 2,207.3 -1.16%
1995-10-06 0 1.720 1.720 1.750 1.720 1.740 842,000 1,452,860 1.7255 2,228 2,228 2,267 2,228 2,254 650 2,235.4 -1.15%
1995-10-05 0 1.740 1.730 1.750 1.720 1.760 6,104,000 10,633,160 1.7420 2,254 2,241 2,267 2,228 2,280 4,712 2,256.8 1.16%
1995-10-04 0 1.720 1.710 1.730 1.700 1.730 2,386,000 4,118,100 1.7259 2,228 2,215 2,241 2,202 2,241 1,842 2,236.0 -0.58%
1995-10-03 0 1.730 1.730 1.740 1.730 1.740 2,468,000 4,290,140 1.7383 2,241 2,241 2,254 2,241 2,254 1,905 2,252.0 -0.57%
1995-10-02 0 1.740 1.730 1.740 1.730 1.760 2,040,000 3,563,180 1.7467 2,254 2,241 2,254 2,241 2,280 1,575 2,262.9 0.00%
1995-09-29 0 1.740 1.730 1.740 1.660 1.750 3,708,000 6,373,260 1.7188 2,254 2,241 2,254 2,151 2,267 2,862 2,226.8 0.00%
1995-09-28 0 1.740 1.730 1.740 1.730 1.770 2,600,000 4,541,420 1.7467 2,254 2,241 2,254 2,241 2,293 2,007 2,262.9 0.00%
1995-09-27 0 1.740 1.730 1.740 1.720 1.750 2,370,000 4,099,800 1.7299 2,254 2,241 2,254 2,228 2,267 1,829 2,241.1 0.58%
1995-09-26 0 1.730 1.730 1.740 1.720 1.740 3,188,000 5,516,260 1.7303 2,241 2,241 2,254 2,228 2,254 2,461 2,241.7 -1.70%
1995-09-25 0 1.760 1.750 1.760 1.740 1.770 8,944,000 15,577,520 1.7417 2,280 2,267 2,280 2,254 2,293 6,904 2,256.4 -0.56%
1995-09-22 0 1.770 1.760 1.770 1.680 1.790 15,292,000 26,768,780 1.7505 2,293 2,280 2,293 2,177 2,319 11,804 2,267.8 5.36%
1995-09-21 0 1.680 1.660 1.680 1.640 1.680 1,906,000 3,151,340 1.6534 2,177 2,151 2,177 2,125 2,177 1,471 2,142.0 0.00%
1995-09-20 0 1.680 1.670 1.680 1.670 1.690 1,826,000 3,070,640 1.6816 2,177 2,164 2,177 2,164 2,189 1,409 2,178.6 -0.59%
1995-09-19 0 1.690 1.680 1.690 1.650 1.690 2,006,000 3,373,960 1.6819 2,189 2,177 2,189 2,138 2,189 1,548 2,179.0 0.60%
1995-09-18 0 1.680 1.690 1.700 1.680 1.720 1,794,000 3,035,300 1.6919 2,177 2,189 2,202 2,177 2,228 1,385 2,191.9 0.00%
1995-09-15 0 1.680 1.670 1.680 1.650 1.690 2,748,000 4,589,940 1.6703 2,177 2,164 2,177 2,138 2,189 2,121 2,163.9 0.00%
1995-09-14 0 1.680 1.670 1.690 1.670 1.720 7,626,000 12,827,580 1.6821 2,177 2,164 2,189 2,164 2,228 5,886 2,179.2 0.60%
1995-09-13 0 1.670 1.670 1.680 1.660 1.690 1,828,000 3,066,380 1.6775 2,164 2,164 2,177 2,151 2,189 1,411 2,173.2 0.00%
1995-09-12 0 1.670 1.660 1.670 1.640 1.680 1,506,000 2,514,220 1.6695 2,164 2,151 2,164 2,125 2,177 1,162 2,162.9 0.00%
1995-09-11 0 1.670 1.670 1.680 1.660 1.690 6,674,000 11,116,500 1.6656 2,164 2,164 2,177 2,151 2,189 5,152 2,157.9 0.00%
1995-09-08 0 1.670 1.660 1.670 1.580 1.670 2,936,000 4,799,200 1.6346 2,164 2,151 2,164 2,047 2,164 2,266 2,117.7 4.37%
1995-09-07 0 1.600 1.590 1.600 1.580 1.600 1,130,000 1,798,560 1.5916 2,073 2,060 2,073 2,047 2,073 872 2,062.0 0.63%
1995-09-06 0 1.590 1.580 1.590 1.540 1.620 2,354,000 3,705,840 1.5743 2,060 2,047 2,060 1,995 2,099 1,817 2,039.5 3.25%
1995-09-05 0 1.540 1.540 1.550 1.520 1.550 820,000 1,258,400 1.5346 1,995 1,995 2,008 1,969 2,008 633 1,988.2 0.65%
1995-09-04 0 1.530 1.530 1.540 1.500 1.530 1,623,000 2,429,760 1.4971 1,982 1,982 1,995 1,943 1,982 1,253 1,939.5 2.00%
1995-09-01 0 1.500 1.490 1.510 1.460 1.510 1,352,000 1,992,380 1.4737 1,943 1,930 1,956 1,891 1,956 1,044 1,909.2 2.04%
1995-08-31 0 1.470 1.450 1.480 1.460 1.470 524,000 765,280 1.4605 1,904 1,879 1,917 1,891 1,904 404 1,892.1 1.38%
1995-08-30 0 1.450 1.460 1.500 1.420 1.500 2,090,000 3,041,660 1.4553 1,879 1,891 1,943 1,840 1,943 1,613 1,885.4 -0.68%
1995-08-29 0 1.460 1.450 1.480 1.440 1.600 4,306,000 6,311,460 1.4657 1,891 1,879 1,917 1,866 2,073 3,324 1,898.9 -8.75%
1995-08-25 0 1.600 1.600 1.610 1.600 1.640 2,194,000 3,528,480 1.6082 2,073 2,073 2,086 2,073 2,125 1,694 2,083.5 -1.23%
1995-08-24 0 1.620 1.620 1.630 1.620 1.640 1,258,000 2,044,140 1.6249 2,099 2,099 2,112 2,099 2,125 971 2,105.1 0.00%
1995-08-23 0 1.620 1.610 1.620 1.600 1.670 1,570,000 2,560,840 1.6311 2,099 2,086 2,099 2,073 2,164 1,212 2,113.2 -1.82%
1995-08-22 0 1.650 1.650 1.660 1.620 1.670 2,302,000 3,724,080 1.6178 2,138 2,138 2,151 2,099 2,164 1,777 2,095.9 1.23%
1995-08-21 0 1.630 1.630 1.640 1.630 1.720 3,827,000 6,369,400 1.6643 2,112 2,112 2,125 2,112 2,228 2,954 2,156.2 -2.98%
1995-08-18 0 1.680 1.680 1.690 1.550 1.710 14,377,000 23,792,750 1.6549 2,177 2,177 2,189 2,008 2,215 11,097 2,144.0 6.33%
1995-08-17 0 1.580 1.570 1.580 1.540 1.590 2,266,000 3,535,480 1.5602 2,047 2,034 2,047 1,995 2,060 1,749 2,021.3 1.94%
1995-08-16 0 1.550 1.530 1.550 1.540 1.570 3,812,000 5,896,880 1.5469 2,008 1,982 2,008 1,995 2,034 2,942 2,004.1 0.00%
1995-08-15 0 1.550 1.520 1.550 1.470 1.600 5,439,000 8,278,500 1.5221 2,008 1,969 2,008 1,904 2,073 4,198 1,971.9 4.73%
1995-08-14 0 1.480 1.460 1.480 1.430 1.480 1,454,000 2,103,960 1.4470 1,917 1,891 1,917 1,853 1,917 1,122 1,874.7 0.68%
1995-08-11 0 1.470 1.440 1.470 1.400 1.470 3,080,000 4,345,720 1.4109 1,904 1,866 1,904 1,814 1,904 2,377 1,827.9 0.68%
1995-08-10 0 1.460 1.420 1.460 1.430 1.460 2,630,000 3,796,420 1.4435 1,891 1,840 1,891 1,853 1,891 2,030 1,870.1 0.00%
1995-08-09 0 1.460 1.450 1.460 1.450 1.490 2,714,000 3,988,640 1.4697 1,891 1,879 1,891 1,879 1,930 2,095 1,904.0 -0.68%
1995-08-08 0 1.470 1.450 1.470 1.440 1.530 5,328,000 7,885,620 1.4800 1,904 1,879 1,904 1,866 1,982 4,113 1,917.4 2.08%
1995-08-07 0 1.440 1.440 1.450 1.410 1.510 7,818,000 11,343,840 1.4510 1,866 1,866 1,879 1,827 1,956 6,035 1,879.8 0.70%
1995-08-04 0 1.430 1.420 1.440 1.250 1.460 14,608,000 19,766,960 1.3532 1,853 1,840 1,866 1,619 1,891 11,276 1,753.1 14.40%
1995-08-03 0 1.250 1.250 1.270 1.100 1.260 10,610,000 12,064,020 1.1370 1,619 1,619 1,645 1,425 1,632 8,190 1,473.1 16.82%
1995-08-02 0 1.070 1.050 1.080 0.850 1.150 8,884,000 8,353,040 0.9402 1,386 1,360 1,399 1,101 1,490 6,857 1,218.1 11.46%
1995-08-01 0 0.960 0.960 0.980 0.950 1.100 2,134,000 2,186,620 1.0247 1,244 1,244 1,270 1,231 1,425 1,647 1,327.5 -6.80%
1995-07-31 0 1.030 1.030 1.090 0.960 1.120 2,900,000 3,012,360 1.0387 1,334 1,334 1,412 1,244 1,451 2,238 1,345.7 9.57%
1995-07-28 0 0.940 0.940 0.950 0.870 0.950 4,846,000 4,384,360 0.9047 1,218 1,218 1,231 1,127 1,231 3,741 1,172.1 10.59%
1995-07-27 0 0.850 0.840 0.860 0.830 0.860 4,328,000 3,477,320 0.8034 1,101 1,088 1,114 1,075 1,114 3,341 1,040.9 1.19%
1995-07-26 0 0.840 0.830 0.840 0.850 0.880 1,110,000 959,200 0.8641 1,088 1,075 1,088 1,101 1,140 857 1,119.5 -2.33%
1995-07-25 0 0.860 - 0.860 - - 0 0 - 1,114 - 1,114 - - 0 - -3.37%
1995-07-24 0 0.890 0.820 0.890 0.840 0.890 620,000 526,200 0.8487 1,153 1,062 1,153 1,088 1,153 479 1,099.5 2.30%
1995-07-21 0 0.870 0.820 - 0.760 0.900 330,000 269,900 0.8179 1,127 1,062 - 984.6 1,166 255 1,059.6 6.10%
1995-07-20 0 0.820 0.760 0.820 0.770 0.820 200,000 156,800 0.7840 1,062 984.6 1,062 997.6 1,062 154 1,015.7 0.00%
1995-07-19 0 0.820 0.750 0.820 0.780 0.820 60,000 47,600 0.7933 1,062 971.7 1,062 1,011 1,062 46 1,027.8 0.00%
1995-07-18 0 0.820 0.780 0.820 0.830 0.830 50,000 41,500 0.8300 1,062 1,011 1,062 1,075 1,075 39 1,075.3 -2.38%
1995-07-17 0 0.840 - 0.870 0.840 0.840 20,000 16,800 0.8400 1,088 - 1,127 1,088 1,088 15 1,088.3 -4.55%
1995-07-14 0 0.880 0.830 0.880 - - 0 0 - 1,140 1,075 1,140 - - 0 - -1.12%
1995-07-13 0 0.890 0.810 0.890 - - 0 0 - 1,153 1,049 1,153 - - 0 - 0.00%
1995-07-12 0 0.890 0.850 0.890 0.880 0.890 26,000 23,080 0.8877 1,153 1,101 1,153 1,140 1,153 20 1,150.0 1.14%
1995-07-11 0 0.880 - 0.880 0.880 0.900 110,000 97,000 0.8818 1,140 - 1,140 1,140 1,166 85 1,142.4 1.15%
1995-07-10 0 0.870 0.850 0.900 0.830 0.870 86,000 72,820 0.8467 1,127 1,101 1,166 1,075 1,127 66 1,097.0 0.00%
1995-07-07 0 0.870 0.870 0.890 0.870 0.900 126,000 111,120 0.8819 1,127 1,127 1,153 1,127 1,166 97 1,142.5 0.00%
1995-07-06 0 0.870 0.850 0.900 0.850 0.890 112,000 99,200 0.8857 1,127 1,101 1,166 1,101 1,153 86 1,147.5 2.35%
1995-07-05 0 0.850 0.850 0.910 0.790 0.870 284,000 232,440 0.8185 1,101 1,101 1,179 1,023 1,127 219 1,060.3 2.41%
1995-07-04 0 0.830 0.800 0.860 0.830 0.870 84,000 71,080 0.8462 1,075 1,036 1,114 1,075 1,127 65 1,096.3 -4.60%
1995-07-03 0 0.870 0.830 0.870 - - 0 0 - 1,127 1,075 1,127 - - 0 - 0.00%
1995-06-30 0 0.870 0.830 0.880 0.870 0.920 354,000 318,400 0.8994 1,127 1,075 1,140 1,127 1,192 273 1,165.3 -5.43%
1995-06-29 0 0.920 0.900 0.920 0.800 0.920 1,696,000 1,519,120 0.8957 1,192 1,166 1,192 1,036 1,192 1,309 1,160.4 15.00%
1995-06-28 0 0.800 0.760 0.800 0.740 0.800 230,000 175,600 0.7635 1,036 984.6 1,036 958.7 1,036 178 989.11 15.94%
1995-06-27 0 0.690 0.690 0.700 0.680 0.740 1,596,000 1,104,640 0.6921 893.9 893.9 906.9 881.0 958.7 1,232 896.68 4.55%
1995-06-26 0 0.660 0.660 0.670 0.660 0.680 50,000 33,200 0.6640 855.1 855.1 868.0 855.1 881.0 39 860.24 -2.94%
1995-06-23 0 0.680 0.650 0.680 0.620 0.700 1,056,000 706,140 0.6687 881.0 842.1 881.0 803.2 906.9 815 866.32 9.68%
1995-06-22 0 0.620 - - - - 4,000,000 2,400,000 0.6000 803.2 - - - - 3,088 777.32 0.00%
1995-06-21 0 0.620 0.600 0.620 - - 20,000 12,000 0.6000 803.2 777.3 803.2 - - 15 777.32 0.00%
1995-06-20 0 0.620 - 0.640 - - 0 0 - 803.2 - 829.1 - - 0 - 0.00%
1995-06-16 0 0.620 0.620 0.640 0.620 0.630 70,000 43,700 0.6243 803.2 803.2 829.1 803.2 816.2 54 808.78 0.00%
1995-06-15 0 0.620 0.580 0.630 - - 0 0 - 803.2 751.4 816.2 - - 0 - 0.00%
1995-06-14 0 0.620 0.600 0.620 0.600 0.640 576,000 354,960 0.6163 803.2 777.3 803.2 777.3 829.1 445 798.37 3.33%
1995-06-13 0 0.600 0.560 0.650 0.600 0.690 530,000 331,200 0.6249 777.3 725.5 842.1 777.3 893.9 409 809.59 -14.29%
1995-06-12 0 0.700 - 0.700 0.680 0.700 170,000 116,600 0.6859 906.9 - 906.9 881.0 906.9 131 888.59 2.94%
1995-06-09 0 0.680 - 0.680 0.670 0.700 142,000 96,000 0.6761 881.0 - 881.0 868.0 906.9 110 875.86 1.49%
1995-06-08 0 0.670 - 0.670 - - 0 0 - 868.0 - 868.0 - - 0 - -1.47%
1995-06-07 0 0.680 - 0.680 0.680 0.700 206,000 142,200 0.6903 881.0 - 881.0 881.0 906.9 159 894.30 -2.86%
1995-06-06 0 0.700 0.690 0.700 0.680 0.710 1,264,000 866,320 0.6854 906.9 893.9 906.9 881.0 919.8 976 887.93 -1.41%
1995-06-05 0 0.710 0.680 0.710 0.710 0.720 620,000 440,700 0.7108 919.8 881.0 919.8 919.8 932.8 479 920.88 0.00%
1995-06-01 0 0.710 - 0.710 0.710 0.730 674,000 480,780 0.7133 919.8 - 919.8 919.8 945.7 520 924.14 -1.39%
1995-05-31 0 0.720 - 0.720 0.720 0.720 86,000 61,920 0.7200 932.8 - 932.8 932.8 932.8 66 932.79 0.00%
1995-05-30 0 0.720 0.680 0.720 0.720 0.740 190,000 138,400 0.7284 932.8 881.0 932.8 932.8 958.7 147 943.70 0.00%
1995-05-29 0 0.720 - 0.720 0.700 0.730 220,000 157,100 0.7141 932.8 - 932.8 906.9 945.7 170 925.13 5.88%
1995-05-26 0 0.680 0.680 0.720 0.670 0.720 250,000 172,000 0.6880 881.0 881.0 932.8 868.0 932.8 193 891.33 -9.33%
1995-05-25 0 0.750 0.730 0.750 0.730 0.760 252,000 189,200 0.7508 971.7 945.7 971.7 945.7 984.6 195 972.68 0.00%
1995-05-24 0 0.750 0.720 0.750 0.740 0.800 494,000 370,740 0.7505 971.7 932.8 971.7 958.7 1,036 381 972.28 2.74%
1995-05-23 0 0.730 0.710 0.770 0.680 0.730 664,000 464,520 0.6996 945.7 919.8 997.6 881.0 945.7 513 906.33 7.35%
1995-05-22 0 0.680 0.610 0.680 0.700 0.700 70,000 49,000 0.7000 881.0 790.3 881.0 906.9 906.9 54 906.88 -1.45%
1995-05-19 0 0.690 0.620 0.690 0.690 0.690 140,000 96,600 0.6900 893.9 803.2 893.9 893.9 893.9 108 893.92 0.00%
1995-05-18 0 0.690 0.620 0.690 - - 0 0 - 893.9 803.2 893.9 - - 0 - 0.00%
1995-05-17 0 0.690 0.660 0.690 0.700 0.700 70,000 49,000 0.7000 893.9 855.1 893.9 906.9 906.9 54 906.88 -1.43%
1995-05-16 0 0.700 - 0.700 0.700 0.700 140,000 98,000 0.7000 906.9 - 906.9 906.9 906.9 108 906.88 0.00%
1995-05-15 0 0.700 - 0.700 0.700 0.700 120,000 84,000 0.7000 906.9 - 906.9 906.9 906.9 93 906.88 0.00%
1995-05-12 0 0.700 - 0.700 0.700 0.720 242,000 171,240 0.7076 906.9 - 906.9 906.9 932.8 187 916.73 -2.78%
1995-05-11 0 0.720 - 0.720 0.720 0.720 60,000 43,200 0.7200 932.8 - 932.8 932.8 932.8 46 932.79 0.00%
1995-05-10 0 0.720 - 0.730 0.720 0.730 580,000 417,700 0.7202 932.8 - 945.7 932.8 945.7 448 933.01 -2.70%
1995-05-09 0 0.740 - 0.740 0.690 0.740 710,000 502,600 0.7079 958.7 - 958.7 893.9 958.7 548 917.09 5.71%
1995-05-08 0 0.700 - 0.700 0.700 0.720 250,000 176,600 0.7064 906.9 - 906.9 906.9 932.8 193 915.17 0.00%
1995-05-05 0 0.700 0.640 0.700 0.680 0.700 536,000 368,880 0.6882 906.9 829.1 906.9 881.0 906.9 414 891.60 0.00%
1995-05-04 0 0.700 0.680 0.700 0.680 0.700 204,000 141,760 0.6949 906.9 881.0 906.9 881.0 906.9 157 900.27 0.00%
1995-05-03 0 0.700 0.640 0.700 0.720 0.720 20,000 14,400 0.7200 906.9 829.1 906.9 932.8 932.8 15 932.79 -2.78%
1995-05-02 0 0.720 0.700 0.720 0.730 0.730 100,000 73,000 0.7300 932.8 906.9 932.8 945.7 945.7 77 945.74 -1.37%
1995-05-01 0 0.730 - 0.730 0.740 0.740 50,000 37,000 0.7400 945.7 - 945.7 958.7 958.7 39 958.70 -1.35%
1995-04-28 0 0.740 0.680 0.740 0.730 0.760 550,000 410,400 0.7462 958.7 881.0 958.7 945.7 984.6 425 966.71 1.37%
1995-04-27 0 0.730 0.690 0.730 - - 0 0 - 945.7 893.9 945.7 - - 0 - -1.35%
1995-04-26 0 0.740 0.650 0.740 0.750 0.760 150,000 112,800 0.7520 958.7 842.1 958.7 971.7 984.6 116 974.24 1.37%
1995-04-25 0 0.730 0.690 0.750 0.730 0.780 390,000 295,900 0.7587 945.7 893.9 971.7 945.7 1,011 301 982.95 -2.67%
1995-04-24 0 0.750 0.720 0.750 0.760 0.770 200,000 153,000 0.7650 971.7 932.8 971.7 984.6 997.6 154 991.09 -1.32%
1995-04-21 0 0.760 0.730 0.760 0.780 0.780 128,000 99,840 0.7800 984.6 945.7 984.6 1,011 1,011 99 1,010.5 2.70%
1995-04-20 0 0.740 0.720 0.780 0.740 0.780 272,000 204,560 0.7521 958.7 932.8 1,011 958.7 1,011 210 974.32 -6.33%
1995-04-19 0 0.790 0.730 0.790 0.800 0.800 74,000 59,200 0.8000 1,023 945.7 1,023 1,036 1,036 57 1,036.4 -1.25%
1995-04-18 0 0.800 0.760 0.800 0.780 0.820 316,000 252,640 0.7995 1,036 984.6 1,036 1,011 1,062 244 1,035.8 1.27%
1995-04-13 0 0.790 0.720 0.790 0.720 0.790 172,000 128,680 0.7481 1,023 932.8 1,023 932.8 1,023 133 969.24 0.00%
1995-04-12 0 0.790 0.720 0.800 0.780 0.800 130,000 102,600 0.7892 1,023 932.8 1,036 1,011 1,036 100 1,022.5 -1.25%
1995-04-11 0 0.800 0.720 0.800 0.800 0.800 172,000 137,600 0.8000 1,036 932.8 1,036 1,036 1,036 133 1,036.4 0.00%
1995-04-10 0 0.800 0.740 0.800 0.800 0.800 82,000 65,600 0.8000 1,036 958.7 1,036 1,036 1,036 63 1,036.4 0.00%
1995-04-07 0 0.800 0.700 0.800 0.800 0.800 60,000 48,000 0.8000 1,036 906.9 1,036 1,036 1,036 46 1,036.4 2.56%
1995-04-06 0 0.780 0.710 0.800 0.750 0.800 220,000 171,100 0.7777 1,011 919.8 1,036 971.7 1,036 170 1,007.6 -2.50%
1995-04-04 0 0.800 0.760 0.800 0.800 0.800 60,000 48,000 0.8000 1,036 984.6 1,036 1,036 1,036 46 1,036.4 0.00%
1995-04-03 0 0.800 0.750 0.800 0.800 0.800 50,000 40,000 0.8000 1,036 971.7 1,036 1,036 1,036 39 1,036.4 -2.44%
1995-03-31 0 0.820 0.780 0.840 0.780 0.820 216,000 172,560 0.7989 1,062 1,011 1,088 1,011 1,062 167 1,035.0 0.00%
1995-03-30 0 0.820 0.810 0.820 0.820 0.830 100,000 82,300 0.8230 1,062 1,049 1,062 1,062 1,075 77 1,066.2 0.00%
1995-03-29 0 0.820 0.740 0.820 0.780 0.820 260,000 210,900 0.8112 1,062 958.7 1,062 1,011 1,062 201 1,050.9 -2.38%
1995-03-28 0 0.840 - 0.840 0.840 0.850 78,000 66,020 0.8464 1,088 - 1,088 1,088 1,101 60 1,096.6 -1.18%
1995-03-27 0 0.850 - 0.850 0.850 0.850 80,000 68,000 0.8500 1,101 - 1,101 1,101 1,101 62 1,101.2 0.00%
1995-03-24 0 0.850 0.810 0.850 - - 20,000 17,000 0.8500 1,101 1,049 1,101 - - 15 1,101.2 0.00%
1995-03-23 0 0.850 0.800 0.850 0.800 0.850 74,400 63,052 0.8475 1,101 1,036 1,101 1,036 1,101 57 1,097.9 0.00%
1995-03-22 0 0.850 0.800 0.850 0.820 0.850 70,000 58,500 0.8357 1,101 1,036 1,101 1,062 1,101 54 1,082.7 0.00%
1995-03-21 0 0.850 0.800 0.850 0.820 0.860 92,000 77,800 0.8457 1,101 1,036 1,101 1,062 1,114 71 1,095.6 -1.16%
1995-03-20 0 0.860 0.820 0.860 0.820 0.860 30,000 25,000 0.8333 1,114 1,062 1,114 1,062 1,114 23 1,079.6 0.00%
1995-03-17 0 0.860 0.800 0.860 0.860 0.900 248,000 216,800 0.8742 1,114 1,036 1,114 1,114 1,166 191 1,132.5 0.00%
1995-03-16 0 0.860 0.830 0.870 0.860 0.870 50,000 43,100 0.8620 1,114 1,075 1,127 1,114 1,127 39 1,116.8 -1.15%
1995-03-15 0 0.870 - 0.870 0.890 0.890 50,000 44,500 0.8900 1,127 - 1,127 1,153 1,153 39 1,153.0 -2.25%
1995-03-14 0 0.890 - 0.890 0.900 0.900 104,000 93,600 0.9000 1,153 - 1,153 1,166 1,166 80 1,166.0 0.00%
1995-03-13 0 0.890 - 0.890 0.900 0.910 110,000 99,600 0.9055 1,153 - 1,153 1,166 1,179 85 1,173.0 -1.11%
1995-03-10 0 0.900 - 0.900 0.900 0.900 10,000 9,000 0.9000 1,166 - 1,166 1,166 1,166 8 1,166.0 1.12%
1995-03-09 0 0.890 - 0.890 - - 0 0 - 1,153 - 1,153 - - 0 - 0.00%
1995-03-08 0 0.890 - 0.890 - - 0 0 - 1,153 - 1,153 - - 0 - 0.00%
1995-03-07 0 0.890 - 0.890 - - 0 0 - 1,153 - 1,153 - - 0 - -1.11%
1995-03-06 0 0.900 0.830 0.900 0.900 0.900 10,000 9,000 0.9000 1,166 1,075 1,166 1,166 1,166 8 1,166.0 0.00%
1995-03-03 0 0.900 - 0.900 - - 0 0 - 1,166 - 1,166 - - 0 - 0.00%
1995-03-02 0 0.900 - 0.900 - - 0 0 - 1,166 - 1,166 - - 0 - 0.00%
1995-03-01 0 0.900 - 0.900 0.900 0.920 234,000 213,200 0.9111 1,166 - 1,166 1,166 1,192 181 1,180.4 1.12%
1995-02-28 0 0.890 0.810 0.890 - - 0 0 - 1,153 1,049 1,153 - - 0 - -1.11%
1995-02-27 0 0.900 - 0.900 0.920 0.920 120,000 110,400 0.9200 1,166 - 1,166 1,192 1,192 93 1,191.9 0.00%
1995-02-24 0 0.900 0.860 0.900 0.900 0.900 100,000 90,000 0.9000 1,166 1,114 1,166 1,166 1,166 77 1,166.0 0.00%
1995-02-23 0 0.900 - 0.900 - - 0 0 - 1,166 - 1,166 - - 0 - 0.00%
1995-02-22 0 0.900 - 0.900 - - 0 0 - 1,166 - 1,166 - - 0 - 0.00%
1995-02-21 0 0.900 - 0.900 0.910 0.920 110,000 100,600 0.9145 1,166 - 1,166 1,179 1,192 85 1,184.8 -1.10%
1995-02-20 0 0.910 - 0.910 - - 0 0 - 1,179 - 1,179 - - 0 - -1.09%
1995-02-17 0 0.920 - 0.920 0.920 0.920 70,000 64,400 0.9200 1,192 - 1,192 1,192 1,192 54 1,191.9 0.00%
1995-02-16 0 0.920 - 0.920 - - 0 0 - 1,192 - 1,192 - - 0 - 0.00%
1995-02-15 0 0.920 - 0.920 0.920 0.930 164,000 150,920 0.9202 1,192 - 1,192 1,192 1,205 127 1,192.2 0.00%
1995-02-14 0 0.920 - 0.920 0.900 0.940 240,000 222,700 0.9279 1,192 - 1,192 1,166 1,218 185 1,202.1 2.22%
1995-02-13 0 0.900 - 0.910 - - 0 0 - 1,166 - 1,179 - - 0 - 0.00%
1995-02-10 0 0.900 0.900 0.920 0.900 0.950 250,000 234,080 0.9363 1,166 1,166 1,192 1,166 1,231 193 1,213.0 -3.23%
1995-02-09 0 0.930 0.920 0.930 0.920 0.930 200,000 185,000 0.9250 1,205 1,192 1,205 1,192 1,205 154 1,198.4 1.09%
1995-02-08 0 0.920 - 0.920 0.900 0.930 140,000 129,000 0.9214 1,192 - 1,192 1,166 1,205 108 1,193.7 -1.08%
1995-02-07 0 0.930 - 0.930 0.920 0.940 296,000 275,340 0.9302 1,205 - 1,205 1,192 1,218 228 1,205.1 -1.06%
1995-02-06 0 0.940 0.900 0.940 0.900 0.950 400,000 367,000 0.9175 1,218 1,166 1,218 1,166 1,231 309 1,188.7 2.17%
1995-02-03 0 0.920 0.900 0.920 0.890 0.920 360,000 327,600 0.9100 1,192 1,166 1,192 1,153 1,192 278 1,178.9 4.55%
1995-01-30 0 0.880 - 0.880 0.890 0.890 70,000 62,300 0.8900 1,140 - 1,140 1,153 1,153 54 1,153.0 -1.12%
1995-01-27 0 0.890 - 0.890 0.880 0.890 116,000 102,280 0.8817 1,153 - 1,153 1,140 1,153 90 1,142.3 0.00%
1995-01-26 0 0.890 - 0.890 - - 0 0 - 1,153 - 1,153 - - 0 - -1.11%
1995-01-25 0 0.900 - 0.900 0.850 0.900 102,000 88,800 0.8706 1,166 - 1,166 1,101 1,166 79 1,127.9 5.88%
1995-01-24 0 0.850 - 0.850 - - 0 0 - 1,101 - 1,101 - - 0 - 0.00%
1995-01-23 0 0.850 - 0.850 - - 0 0 - 1,101 - 1,101 - - 0 - 0.00%
1995-01-20 0 0.850 - 0.850 - - 0 0 - 1,101 - 1,101 - - 0 - -1.16%
1995-01-19 0 0.860 0.790 0.860 0.860 0.860 120,000 103,200 0.8600 1,114 1,023 1,114 1,114 1,114 93 1,114.2 -1.15%
1995-01-18 0 0.870 0.800 0.870 - - 0 0 - 1,127 1,036 1,127 - - 0 - -1.14%
1995-01-17 0 0.880 0.850 0.890 0.860 0.890 36,000 31,720 0.8811 1,140 1,101 1,153 1,114 1,153 28 1,141.5 3.53%
1995-01-16 0 0.850 - 0.890 0.850 0.900 100,000 89,000 0.8900 1,101 - 1,153 1,101 1,166 77 1,153.0 -4.49%
1995-01-13 0 0.890 - 0.890 0.890 0.900 76,000 68,240 0.8979 1,153 - 1,153 1,153 1,166 59 1,163.3 1.14%
1995-01-12 0 0.880 - 0.890 0.880 0.880 240,000 211,200 0.8800 1,140 - 1,153 1,140 1,140 185 1,140.1 -2.22%
1995-01-11 0 0.900 - 0.900 - - 0 0 - 1,166 - 1,166 - - 0 - 0.00%
1995-01-10 0 0.900 - 0.900 - - 0 0 - 1,166 - 1,166 - - 0 - 0.00%
1995-01-09 0 0.900 - 0.900 - - 240,000 218,400 0.9100 1,166 - 1,166 - - 185 1,178.9 -1.10%
1995-01-06 0 0.910 0.820 0.910 0.910 0.920 78,000 71,580 0.9177 1,179 1,062 1,179 1,179 1,192 60 1,188.9 1.11%
1995-01-05 0 0.900 - 0.920 0.900 0.910 106,000 96,340 0.9089 1,166 - 1,192 1,166 1,179 82 1,177.5 -1.10%
1995-01-04 0 0.910 0.910 0.920 0.900 0.930 156,000 144,760 0.9279 1,179 1,179 1,192 1,166 1,205 120 1,202.2 -2.15%
1995-01-03 0 0.930 0.840 0.930 0.930 0.940 126,000 117,680 0.9340 1,205 1,088 1,205 1,205 1,218 97 1,210.0 1.09%
1994-12-30 0 0.920 - 0.920 0.930 0.940 114,000 106,060 0.9304 1,192 - 1,192 1,205 1,218 88 1,205.3 0.00%
1994-12-29 0 0.920 0.860 0.930 0.910 0.920 228,000 208,200 0.9132 1,192 1,114 1,205 1,179 1,192 176 1,183.0 2.22%
1994-12-28 0 0.900 - 0.930 0.920 0.930 180,000 166,400 0.9244 1,166 - 1,205 1,192 1,205 139 1,197.7 0.00%
1994-12-23 0 0.900 0.900 0.960 0.900 0.950 200,000 187,400 0.9370 1,166 1,166 1,244 1,166 1,231 154 1,213.9 -2.17%
1994-12-22 0 0.920 0.910 0.930 0.890 0.920 156,000 141,840 0.9092 1,192 1,179 1,205 1,153 1,192 120 1,177.9 0.00%
1994-12-21 0 0.920 0.860 0.920 0.900 0.960 204,000 189,120 0.9271 1,192 1,114 1,192 1,166 1,244 157 1,201.0 -2.13%
1994-12-20 0 0.940 0.900 0.950 0.940 0.950 360,000 339,600 0.9433 1,218 1,166 1,231 1,218 1,231 278 1,222.1 -2.08%
1994-12-19 0 0.960 0.920 0.960 0.920 0.960 102,000 97,840 0.9592 1,244 1,192 1,244 1,192 1,244 79 1,242.7 0.00%
1994-12-16 0 0.960 0.910 0.960 0.950 0.960 170,000 161,600 0.9506 1,244 1,179 1,244 1,231 1,244 131 1,231.5 -2.04%
1994-12-15 0 0.980 0.910 0.980 0.980 0.980 100,000 98,000 0.9800 1,270 1,179 1,270 1,270 1,270 77 1,269.6 1.03%
1994-12-14 0 0.970 0.910 0.980 0.950 0.970 288,000 277,600 0.9639 1,257 1,179 1,270 1,231 1,257 222 1,248.8 1.04%
1994-12-13 0 0.960 0.900 0.960 0.920 0.960 132,000 123,020 0.9320 1,244 1,166 1,244 1,192 1,244 102 1,207.4 4.35%
1994-12-12 0 0.920 0.880 0.930 0.900 0.980 630,000 596,400 0.9467 1,192 1,140 1,205 1,166 1,270 486 1,226.4 0.00%
1994-12-09 0 0.920 0.910 0.920 0.910 1.000 414,000 387,820 0.9368 1,192 1,179 1,192 1,179 1,296 320 1,213.6 -5.15%
1994-12-08 0 0.970 0.950 0.970 0.940 0.980 80,000 76,300 0.9538 1,257 1,231 1,257 1,218 1,270 62 1,235.6 -1.02%
1994-12-07 0 0.980 0.970 0.980 0.970 1.000 68,000 66,640 0.9800 1,270 1,257 1,270 1,257 1,296 52 1,269.6 1.03%
1994-12-06 0 0.970 0.950 0.970 0.980 0.980 10,000 9,800 0.9800 1,257 1,231 1,257 1,270 1,270 8 1,269.6 2.11%
1994-12-05 0 0.950 0.950 0.980 0.950 1.000 302,000 298,900 0.9897 1,231 1,231 1,270 1,231 1,296 233 1,282.2 0.00%
1994-12-02 0 0.950 - - - - 444,000 421,800 0.9500 1,231 - - - - 343 1,230.8 0.00%
1994-12-01 0 0.950 0.950 - - - 0 0 - 1,231 1,231 - - - 0 - 0.00%
1994-11-30 0 0.950 0.950 1.000 0.950 0.950 10,000 9,500 0.9500 1,231 1,231 1,296 1,231 1,231 8 1,230.8 -2.06%
1994-11-29 0 0.970 0.960 0.990 0.970 0.970 150,000 145,500 0.9700 1,257 1,244 1,283 1,257 1,257 116 1,256.7 -3.00%
1994-11-28 0 1.000 1.000 - 0.940 1.000 170,000 167,400 0.9847 1,296 1,296 - 1,218 1,296 131 1,275.7 0.00%
1994-11-25 0 1.000 0.960 1.020 0.960 1.000 80,000 78,400 0.9800 1,296 1,244 1,321 1,244 1,296 62 1,269.6 0.00%
1994-11-24 0 1.000 0.950 - 0.980 1.000 370,000 369,600 0.9989 1,296 1,231 - 1,270 1,296 286 1,294.1 -2.91%
1994-11-23 0 1.030 - 1.030 - - 0 0 - 1,334 - 1,334 - - 0 - -0.96%
1994-11-22 0 1.040 - 1.040 - - 0 0 - 1,347 - 1,347 - - 0 - 0.00%
1994-11-21 0 1.040 1.000 1.050 - - 0 0 - 1,347 1,296 1,360 - - 0 - 0.00%
1994-11-18 0 1.040 1.040 1.080 1.020 1.080 70,000 74,500 1.0643 1,347 1,347 1,399 1,321 1,399 54 1,378.8 -0.95%
1994-11-17 0 1.050 - 1.050 1.050 1.060 30,000 31,620 1.0540 1,360 - 1,360 1,360 1,373 23 1,365.5 0.96%
1994-11-16 0 1.040 1.020 1.040 1.040 1.050 90,000 94,200 1.0467 1,347 1,321 1,347 1,347 1,360 69 1,356.0 -0.95%
1994-11-15 0 1.050 1.020 1.080 1.050 1.080 370,000 393,200 1.0627 1,360 1,321 1,399 1,360 1,399 286 1,376.8 -2.78%
1994-11-14 0 1.080 1.080 1.100 1.080 1.100 40,000 43,800 1.0950 1,399 1,399 1,425 1,399 1,425 31 1,418.6 -0.92%
1994-11-11 0 1.090 1.080 1.090 1.080 1.090 150,000 163,280 1.0885 1,412 1,399 1,412 1,399 1,412 116 1,410.2 0.93%
1994-11-10 0 1.080 1.070 1.080 - - 0 0 - 1,399 1,386 1,399 - - 0 - 0.00%
1994-11-09 0 1.080 1.070 1.080 - - 0 0 - 1,399 1,386 1,399 - - 0 - 0.00%
1994-11-08 0 1.080 1.070 1.080 - - 0 0 - 1,399 1,386 1,399 - - 0 - 0.00%
1994-11-07 0 1.080 - 1.110 - - 0 0 - 1,399 - 1,438 - - 0 - 0.00%
1994-11-04 0 1.080 1.080 1.090 1.080 1.110 152,000 166,020 1.0922 1,399 1,399 1,412 1,399 1,438 117 1,415.0 0.00%
1994-11-03 0 1.080 1.070 1.100 1.080 1.120 60,000 66,800 1.1133 1,399 1,386 1,425 1,399 1,451 46 1,442.4 -1.82%
1994-11-02 0 1.100 1.070 1.100 - - 0 0 - 1,425 1,386 1,425 - - 0 - 0.00%
1994-11-01 0 1.100 - 1.130 - - 0 0 - 1,425 - 1,464 - - 0 - 0.00%
1994-10-31 0 1.100 - 1.140 - - 0 0 - 1,425 - 1,477 - - 0 - 0.00%
1994-10-28 0 1.100 - 1.100 - - 0 0 - 1,425 - 1,425 - - 0 - 0.00%
1994-10-27 0 1.100 - 1.110 1.100 1.120 150,000 167,600 1.1173 1,425 - 1,438 1,425 1,451 116 1,447.5 -1.79%
1994-10-26 0 1.120 1.110 1.120 1.130 1.150 54,000 62,060 1.1493 1,451 1,438 1,451 1,464 1,490 42 1,488.9 -0.88%
1994-10-25 0 1.130 1.100 1.150 1.110 1.160 502,000 573,460 1.1424 1,464 1,425 1,490 1,438 1,503 387 1,480.0 0.00%
1994-10-24 0 1.130 - 1.150 - - 0 0 - 1,464 - 1,490 - - 0 - 0.00%
1994-10-21 0 1.130 1.090 1.130 - - 0 0 - 1,464 1,412 1,464 - - 0 - 0.00%
1994-10-20 0 1.130 1.130 1.140 1.120 1.180 366,000 424,280 1.1592 1,464 1,464 1,477 1,451 1,529 283 1,501.8 -2.59%
1994-10-19 0 1.160 - 1.160 - - 0 0 - 1,503 - 1,503 - - 0 - -0.85%
1994-10-18 0 1.170 - 1.170 - - 0 0 - 1,516 - 1,516 - - 0 - 0.00%
1994-10-17 0 1.170 1.100 1.170 1.150 1.180 70,000 82,000 1.1714 1,516 1,425 1,516 1,490 1,529 54 1,517.6 2.63%
1994-10-14 0 1.140 1.140 1.150 1.100 1.150 60,000 67,000 1.1167 1,477 1,477 1,490 1,425 1,490 46 1,446.7 -0.87%
1994-10-12 0 1.150 - 1.200 1.150 1.150 50,000 57,500 1.1500 1,490 - 1,555 1,490 1,490 39 1,489.9 -4.17%
1994-10-11 0 1.200 1.200 - 1.140 1.200 132,000 153,800 1.1652 1,555 1,555 - 1,477 1,555 102 1,509.5 7.14%
1994-10-10 0 1.120 - 1.140 - - 0 0 - 1,451 - 1,477 - - 0 - 0.00%
1994-10-07 0 1.120 1.120 1.170 1.120 1.120 6,000 6,720 1.1200 1,451 1,451 1,516 1,451 1,451 5 1,451.0 -1.75%
1994-10-06 0 1.140 1.110 1.200 1.140 1.140 20,000 22,800 1.1400 1,477 1,438 1,555 1,477 1,477 15 1,476.9 -3.39%
1994-10-05 0 1.180 1.150 1.180 - - 0 0 - 1,529 1,490 1,529 - - 0 - 0.00%
1994-10-04 0 1.180 1.160 1.180 1.180 1.180 40,000 47,200 1.1800 1,529 1,503 1,529 1,529 1,529 31 1,528.7 -1.67%
1994-10-03 0 1.200 - 1.200 1.210 1.210 50,000 60,500 1.2100 1,555 - 1,555 1,568 1,568 39 1,567.6 -0.41%
1994-09-30 0 1.205 - 1.205 1.200 1.205 210,000 252,550 1.2026 1,561 - 1,561 1,555 1,561 162 1,558.0 -0.82%
1994-09-29 0 1.215 - 1.215 1.180 1.220 304,000 367,570 1.2091 1,574 - 1,574 1,529 1,581 235 1,566.4 -0.82%
1994-09-28 0 1.225 - 1.230 1.220 1.230 236,000 289,170 1.2253 1,587 - 1,594 1,581 1,594 182 1,587.4 -0.41%
1994-09-27 0 1.230 1.220 1.230 - - 0 0 - 1,594 1,581 1,594 - - 0 - 0.00%
1994-09-26 0 1.230 1.220 1.230 - - 0 0 - 1,594 1,581 1,594 - - 0 - -0.81%
1994-09-23 0 1.240 1.225 1.250 1.240 1.270 300,000 376,500 1.2550 1,606 1,587 1,619 1,606 1,645 232 1,625.9 1.64%
1994-09-22 0 1.220 1.180 1.250 1.220 1.280 80,000 100,600 1.2575 1,581 1,529 1,619 1,581 1,658 62 1,629.1 -6.15%
1994-09-20 0 1.300 1.290 1.300 1.290 1.300 142,000 184,580 1.2999 1,684 1,671 1,684 1,671 1,684 110 1,684.0 0.78%
1994-09-19 0 1.290 1.290 1.300 1.290 1.310 140,000 182,900 1.3064 1,671 1,671 1,684 1,671 1,697 108 1,692.5 -2.64%
1994-09-16 0 1.325 1.290 1.325 1.300 1.325 586,000 773,200 1.3195 1,717 1,671 1,717 1,684 1,717 452 1,709.4 1.15%
1994-09-15 0 1.310 1.275 1.330 1.290 1.310 536,000 700,450 1.3068 1,697 1,652 1,723 1,671 1,697 414 1,693.0 1.16%
1994-09-14 0 1.295 1.290 1.310 1.290 1.340 636,000 835,590 1.3138 1,678 1,671 1,697 1,671 1,736 491 1,702.1 -0.38%
1994-09-13 0 1.300 1.260 1.300 1.260 1.300 40,000 51,600 1.2900 1,684 1,632 1,684 1,632 1,684 31 1,671.2 0.78%
1994-09-12 0 1.290 1.250 1.300 1.280 1.290 30,000 38,600 1.2867 1,671 1,619 1,684 1,658 1,671 23 1,666.9 -1.53%
1994-09-09 0 1.310 1.340 - 1.280 1.310 2,420,000 3,164,850 1.3078 1,697 1,736 - 1,658 1,697 1,868 1,694.3 1.95%
1994-09-08 0 1.285 1.275 1.295 1.270 1.285 270,000 345,100 1.2781 1,665 1,652 1,678 1,645 1,665 208 1,655.9 -0.77%
1994-09-07 0 1.295 1.295 1.300 1.265 1.295 550,000 698,250 1.2695 1,678 1,678 1,684 1,639 1,678 425 1,644.7 0.78%
1994-09-06 0 1.285 1.285 1.290 1.280 1.295 2,050,000 2,639,100 1.2874 1,665 1,665 1,671 1,658 1,678 1,582 1,667.8 0.00%
1994-09-05 0 1.285 1.280 1.285 1.270 1.300 1,960,000 2,512,250 1.2818 1,665 1,658 1,665 1,645 1,684 1,513 1,660.6 1.98%
1994-09-02 0 1.260 1.250 1.260 1.180 1.260 1,808,000 2,201,880 1.2179 1,632 1,619 1,632 1,529 1,632 1,396 1,577.8 1.61%
1994-09-01 0 1.240 - 1.240 1.240 1.240 30,000 37,200 1.2400 1,606 - 1,606 1,606 1,606 23 1,606.5 -1.59%
1994-08-31 0 1.260 - 1.260 1.260 1.310 130,000 168,800 1.2985 1,632 - 1,632 1,632 1,697 100 1,682.2 -3.08%
1994-08-30 0 1.300 1.290 1.300 1.200 1.300 420,000 522,700 1.2445 1,684 1,671 1,684 1,555 1,684 324 1,612.3 11.11%
1994-08-26 0 1.170 1.150 1.190 1.170 1.190 50,000 58,700 1.1740 1,516 1,490 1,542 1,516 1,542 39 1,521.0 -3.31%
1994-08-25 0 1.210 1.200 1.240 1.210 1.210 10,000 12,100 1.2100 1,568 1,555 1,606 1,568 1,568 8 1,567.6 -2.42%
1994-08-24 0 1.240 1.240 1.270 1.240 1.270 90,000 113,240 1.2582 1,606 1,606 1,645 1,606 1,645 69 1,630.1 -3.12%
1994-08-23 0 1.280 1.280 1.290 1.270 1.280 392,000 500,390 1.2765 1,658 1,658 1,671 1,645 1,658 303 1,653.8 1.19%
1994-08-22 0 1.265 1.265 1.270 1.265 1.285 320,000 408,550 1.2767 1,639 1,639 1,645 1,639 1,665 247 1,654.0 -1.56%
1994-08-19 0 1.285 1.285 1.300 1.285 1.300 232,000 298,920 1.2884 1,665 1,665 1,684 1,665 1,684 179 1,669.2 -1.15%
1994-08-18 0 1.300 1.270 1.300 1.290 1.330 600,000 786,700 1.3112 1,684 1,645 1,684 1,671 1,723 463 1,698.7 1.56%
1994-08-17 0 1.280 1.280 1.300 1.280 1.300 390,000 503,800 1.2918 1,658 1,658 1,684 1,658 1,684 301 1,673.6 2.40%
1994-08-16 0 1.250 1.240 1.250 1.240 1.250 186,000 231,840 1.2465 1,619 1,606 1,619 1,606 1,619 144 1,614.8 2.04%
1994-08-15 0 1.225 1.215 1.235 1.210 1.225 360,000 437,450 1.2151 1,587 1,574 1,600 1,568 1,587 278 1,574.3 2.94%
1994-08-12 0 1.190 1.180 1.200 1.190 1.210 242,000 289,880 1.1979 1,542 1,529 1,555 1,542 1,568 187 1,551.9 -1.65%
1994-08-11 0 1.210 1.200 1.210 1.200 1.220 484,000 585,540 1.2098 1,568 1,555 1,568 1,555 1,581 374 1,567.3 0.00%
1994-08-10 0 1.210 1.200 1.230 1.150 1.240 1,652,000 1,998,320 1.2096 1,568 1,555 1,594 1,490 1,606 1,275 1,567.1 5.22%
1994-08-09 0 1.150 1.130 1.160 1.120 1.150 466,000 529,080 1.1354 1,490 1,464 1,503 1,451 1,490 360 1,470.9 4.55%
1994-08-08 0 1.100 1.070 - 1.020 1.100 1,480,000 1,548,620 1.0464 1,425 1,386 - 1,321 1,425 1,142 1,355.6 5.77%
1994-08-05 0 1.040 0.970 1.040 0.960 1.040 464,000 465,520 1.0033 1,347 1,257 1,347 1,244 1,347 358 1,299.8 6.12%
1994-08-04 0 0.980 0.960 0.990 0.960 0.980 150,000 145,000 0.9667 1,270 1,244 1,283 1,244 1,270 116 1,252.4 1.03%
1994-08-03 0 0.970 - 1.000 0.970 0.990 300,000 294,000 0.9800 1,257 - 1,296 1,257 1,283 232 1,269.6 -1.02%
1994-08-02 0 0.980 0.980 1.000 0.980 0.980 92,000 90,160 0.9800 1,270 1,270 1,296 1,270 1,270 71 1,269.6 -1.01%
1994-08-01 0 0.990 - 1.000 0.990 0.990 200,000 198,000 0.9900 1,283 - 1,296 1,283 1,283 154 1,282.6 -1.00%
1994-07-29 0 1.000 0.980 1.000 - - 0 0 - 1,296 1,270 1,296 - - 0 - 0.00%
1994-07-28 0 1.000 0.960 1.000 0.960 1.000 60,000 59,400 0.9900 1,296 1,244 1,296 1,244 1,296 46 1,282.6 0.00%
1994-07-27 0 1.000 - 1.000 - - 0 0 - 1,296 - 1,296 - - 0 - 0.00%
1994-07-26 0 1.000 - 1.000 - - 0 0 - 1,296 - 1,296 - - 0 - 0.00%
1994-07-25 0 1.000 - 1.000 - - 0 0 - 1,296 - 1,296 - - 0 - -0.99%
1994-07-22 0 1.010 - 1.010 - - 0 0 - 1,308 - 1,308 - - 0 - 0.00%
1994-07-21 0 1.010 - 1.010 - - 0 0 - 1,308 - 1,308 - - 0 - 0.00%
1994-07-20 0 1.010 - 1.020 - - 0 0 - 1,308 - 1,321 - - 0 - 0.00%
1994-07-19 0 1.010 - 1.020 - - 0 0 - 1,308 - 1,321 - - 0 - 0.00%
1994-07-18 0 1.010 - 1.010 - - 0 0 - 1,308 - 1,308 - - 0 - -0.98%
1994-07-15 0 1.020 - 1.020 - - 0 0 - 1,321 - 1,321 - - 0 - 0.00%
1994-07-14 0 1.020 - 1.050 - - 0 0 - 1,321 - 1,360 - - 0 - 0.00%
1994-07-13 0 1.020 - 1.050 1.020 1.020 120,000 122,400 1.0200 1,321 - 1,360 1,321 1,321 93 1,321.4 0.00%
1994-07-12 0 1.020 1.020 1.050 1.020 1.020 2,200,000 2,244,000 1.0200 1,321 1,321 1,360 1,321 1,321 1,698 1,321.4 -2.86%
1994-07-11 0 1.050 - 1.070 - - 0 0 - 1,360 - 1,386 - - 0 - 0.00%
1994-07-08 0 1.050 - 1.080 - - 0 0 - 1,360 - 1,399 - - 0 - 0.00%
1994-07-07 0 1.050 - 1.090 1.050 1.050 200,000 210,000 1.0500 1,360 - 1,412 1,360 1,360 154 1,360.3 -1.87%
1994-07-06 0 1.070 - 1.090 - - 0 0 - 1,386 - 1,412 - - 0 - 0.00%
1994-07-05 0 1.070 - 1.090 - - 0 0 - 1,386 - 1,412 - - 0 - 0.00%
1994-07-04 0 1.070 - 1.070 - - 0 0 - 1,386 - 1,386 - - 0 - 0.00%
1994-07-01 0 1.070 - 1.090 - - 0 0 - 1,386 - 1,412 - - 0 - 0.00%
1994-06-30 0 1.070 - 1.110 - - 0 0 - 1,386 - 1,438 - - 0 - 0.00%
1994-06-29 0 1.070 - 1.120 - - 0 0 - 1,386 - 1,451 - - 0 - 0.00%
1994-06-28 0 1.070 - 1.140 - - 0 0 - 1,386 - 1,477 - - 0 - 0.00%
1994-06-27 0 1.070 - 1.130 1.070 1.070 10,000 10,700 1.0700 1,386 - 1,464 1,386 1,386 8 1,386.2 -3.60%
1994-06-24 0 1.110 1.070 1.130 - - 0 0 - 1,438 1,386 1,464 - - 0 - 0.00%
1994-06-23 0 1.110 1.070 1.120 1.010 1.110 84,000 92,240 1.0981 1,438 1,386 1,451 1,308 1,438 65 1,422.6 5.71%
1994-06-22 0 1.050 - 1.140 - - 0 0 - 1,360 - 1,477 - - 0 - -0.00%
1994-06-21 0 1.100 1.100 1.150 1.100 1.100 114,000 125,400 1.1000 1,360 1,360 1,422 1,360 1,360 92 1,360.3 0.00%
1994-06-20 0 1.100 1.060 1.140 - - 0 0 - 1,360 1,311 1,410 - - 0 - 0.00%
1994-06-17 0 1.100 1.050 1.180 1.050 1.100 100,000 108,500 1.0850 1,360 1,298 1,459 1,298 1,360 81 1,341.8 -4.35%
1994-06-16 0 1.150 - 1.230 1.150 1.150 50,000 57,500 1.1500 1,422 - 1,521 1,422 1,422 40 1,422.1 -7.26%
1994-06-15 0 1.240 - 1.240 - - 0 0 - 1,533 - 1,533 - - 0 - 0.00%
1994-06-10 0 1.240 - 1.240 - - 0 0 - 1,533 - 1,533 - - 0 - 0.00%
1994-06-09 0 1.240 1.150 1.240 - - 0 0 - 1,533 1,422 1,533 - - 0 - -1.59%
1994-06-08 0 1.260 - 1.260 - - 0 0 - 1,558 - 1,558 - - 0 - 0.00%
1994-06-07 0 1.260 1.180 1.260 1.240 1.260 290,000 364,800 1.2579 1,558 1,459 1,558 1,533 1,558 235 1,555.6 -1.56%
1994-06-06 0 1.280 - 1.280 - - 0 0 - 1,583 - 1,583 - - 0 - -0.78%
1994-06-03 0 1.290 1.260 1.290 1.260 1.300 324,000 420,400 1.2975 1,595 1,558 1,595 1,558 1,608 262 1,604.6 -0.77%
1994-06-02 0 1.300 - 1.300 - - 0 0 - 1,608 - 1,608 - - 0 - 0.00%
1994-06-01 0 1.300 1.260 1.300 1.300 1.360 104,000 137,960 1.3265 1,608 1,558 1,608 1,608 1,682 84 1,640.5 1.56%
1994-05-31 0 1.280 - 1.280 1.290 1.290 20,000 25,800 1.2900 1,583 - 1,583 1,595 1,595 16 1,595.3 0.00%
1994-05-30 0 1.280 1.280 - 1.180 1.280 212,000 258,800 1.2208 1,583 1,583 - 1,459 1,583 171 1,509.6 1.59%
1994-05-27 0 1.260 - 1.260 1.270 1.300 50,000 64,400 1.2880 1,558 - 1,558 1,571 1,608 40 1,592.8 -1.56%
1994-05-26 0 1.280 1.260 - 1.260 1.280 48,000 60,760 1.2658 1,583 1,558 - 1,558 1,583 39 1,565.4 6.67%
1994-05-25 0 1.200 1.190 1.200 1.200 1.250 74,000 90,400 1.2216 1,484 1,472 1,484 1,484 1,546 60 1,510.7 -4.00%
1994-05-24 0 1.250 1.200 1.250 1.200 1.250 240,000 291,500 1.2146 1,546 1,484 1,546 1,484 1,546 194 1,502.0 2.46%
1994-05-23 0 1.220 1.220 1.260 1.220 1.220 8,000 9,760 1.2200 1,509 1,509 1,558 1,509 1,509 6 1,508.7 -3.17%
1994-05-20 0 1.260 1.220 1.260 1.200 1.280 484,000 610,000 1.2603 1,558 1,509 1,558 1,484 1,583 391 1,558.6 -1.56%
1994-05-19 0 1.280 - 1.280 - - 0 0 - 1,583 - 1,583 - - 0 - -1.54%
1994-05-18 0 1.300 - 1.300 - - 0 0 - 1,608 - 1,608 - - 0 - 0.00%
1994-05-17 0 1.300 - 1.320 - - 0 0 - 1,608 - 1,632 - - 0 - 0.00%
1994-05-16 0 1.300 - 1.300 - - 0 0 - 1,608 - 1,608 - - 0 - 0.00%
1994-05-13 0 1.300 1.260 1.310 - - 0 0 - 1,608 1,558 1,620 - - 0 - 0.00%
1994-05-12 0 1.300 - 1.300 - - 0 0 - 1,608 - 1,608 - - 0 - 0.00%
1994-05-11 0 1.300 - 1.300 - - 0 0 - 1,608 - 1,608 - - 0 - -0.76%
1994-05-10 0 1.310 - 1.350 - - 0 0 - 1,620 - 1,669 - - 0 - 0.00%
1994-05-09 0 1.310 - 1.310 - - 0 0 - 1,620 - 1,620 - - 0 - -0.76%
1994-05-06 0 1.320 1.300 1.320 1.230 1.320 242,000 306,600 1.2669 1,632 1,608 1,632 1,521 1,632 196 1,566.8 -0.75%
1994-05-05 0 1.330 - - - - 0 0 - 1,645 - - - - 0 - 0.00%
1994-05-04 0 1.330 - 1.340 - - 0 0 - 1,645 - 1,657 - - 0 - 0.00%
1994-05-03 0 1.330 - - - - 0 0 - 1,645 - - - - 0 - 0.00%
1994-05-02 0 1.330 1.290 - - - 0 0 - 1,645 1,595 - - - 0 - 0.00%
1994-04-29 0 1.330 - - - - 0 0 - 1,645 - - - - 0 - 0.00%
1994-04-28 0 1.330 1.280 1.330 1.330 1.340 382,000 508,300 1.3306 1,645 1,583 1,645 1,645 1,657 309 1,645.5 2.31%
1994-04-27 0 1.300 1.280 1.330 1.300 1.300 150,000 196,000 1.3067 1,608 1,583 1,645 1,608 1,608 121 1,615.9 -2.26%
1994-04-26 0 1.330 1.320 1.340 1.330 1.330 2,210,000 2,939,300 1.3300 1,645 1,632 1,657 1,645 1,645 1,787 1,644.7 2.31%
1994-04-25 0 1.300 1.300 1.350 1.300 1.310 140,000 182,300 1.3021 1,608 1,608 1,669 1,608 1,620 113 1,610.3 -0.76%
1994-04-22 0 1.310 1.300 1.320 1.300 1.310 460,000 601,000 1.3065 1,620 1,608 1,632 1,608 1,620 372 1,615.7 1.55%
1994-04-21 0 1.290 - 1.300 1.250 1.300 180,000 232,240 1.2902 1,595 - 1,608 1,546 1,608 146 1,595.6 -2.27%
1994-04-20 0 1.320 1.300 1.380 1.300 1.320 414,000 542,000 1.3092 1,632 1,608 1,707 1,608 1,632 335 1,619.0 -0.75%
1994-04-19 0 1.330 1.320 1.350 1.320 1.330 32,000 42,260 1.3206 1,645 1,632 1,669 1,632 1,645 26 1,633.1 -3.62%
1994-04-18 0 1.380 1.350 - 1.320 1.380 72,000 96,680 1.3428 1,707 1,669 - 1,632 1,707 58 1,660.5 0.73%
1994-04-15 0 1.370 - 1.270 1.370 1.370 20,000 27,400 1.3700 1,694 - 1,571 1,694 1,694 16 1,694.2 -0.72%
1994-04-14 0 1.380 - 1.380 1.380 1.400 58,000 80,200 1.3828 1,707 - 1,707 1,707 1,731 47 1,710.0 0.73%
1994-04-13 0 1.370 - 1.380 - - 0 0 - 1,694 - 1,707 - - 0 - 0.00%
1994-04-12 0 1.370 1.300 1.370 1.290 1.380 202,000 265,400 1.3139 1,694 1,608 1,694 1,595 1,707 163 1,624.8 6.20%
1994-04-11 0 1.290 1.290 1.320 1.290 1.360 244,000 323,480 1.3257 1,595 1,595 1,632 1,595 1,682 197 1,639.5 -5.84%
1994-04-08 0 1.370 1.370 1.380 1.360 1.380 18,000 24,680 1.3711 1,694 1,694 1,707 1,682 1,707 15 1,695.6 -2.14%
1994-04-07 0 1.400 1.380 1.440 1.400 1.400 198,000 277,200 1.4000 1,731 1,707 1,781 1,731 1,731 160 1,731.3 -2.78%
1994-04-06 0 1.440 - 1.440 1.440 1.440 100,000 144,000 1.4400 1,781 - 1,781 1,781 1,781 81 1,780.8 0.00%
1994-03-31 0 1.440 - - - - 0 0 - 1,781 - - - - 0 - 0.00%
1994-03-30 0 1.440 1.440 1.480 1.420 1.460 310,000 449,400 1.4497 1,781 1,781 1,830 1,756 1,806 251 1,792.7 -1.37%
1994-03-29 0 1.460 1.440 1.470 1.460 1.480 1,030,000 1,520,100 1.4758 1,806 1,781 1,818 1,806 1,830 833 1,825.1 -1.35%
1994-03-28 0 1.480 1.480 1.500 1.480 1.500 464,000 694,680 1.4972 1,830 1,830 1,855 1,830 1,855 375 1,851.5 0.00%
1994-03-25 0 1.480 1.480 1.500 1.480 1.500 138,000 206,640 1.4974 1,830 1,830 1,855 1,830 1,855 112 1,851.7 -1.33%
1994-03-24 0 1.500 1.400 1.500 1.400 1.500 24,000 35,800 1.4917 1,855 1,731 1,855 1,731 1,855 19 1,844.7 -3.23%
1994-03-23 0 1.550 - 1.570 1.550 1.550 100,000 155,000 1.5500 1,917 - 1,942 1,917 1,917 81 1,916.8 -1.27%
1994-03-22 0 1.570 1.570 1.580 1.570 1.570 18,000 28,260 1.5700 1,942 1,942 1,954 1,942 1,942 15 1,941.5 -0.63%
1994-03-21 0 1.580 - 1.590 - - 0 0 - 1,954 - 1,966 - - 0 - 0.00%
1994-03-18 0 1.580 - 1.580 - - 0 0 - 1,954 - 1,954 - - 0 - -1.25%
1994-03-17 0 1.600 1.580 1.600 1.580 1.600 138,000 219,840 1.5930 1,979 1,954 1,979 1,954 1,979 112 1,970.0 0.00%
1994-03-16 0 1.600 1.600 1.640 1.600 1.670 1,234,000 2,016,100 1.6338 1,979 1,979 2,028 1,979 2,065 998 2,020.4 3.23%
1994-03-15 0 1.550 1.550 1.630 1.550 1.600 268,000 425,300 1.5869 1,917 1,917 2,016 1,917 1,979 217 1,962.5 -2.52%
1994-03-14 0 1.590 1.580 1.600 1.590 1.630 142,000 226,740 1.5968 1,966 1,954 1,979 1,966 2,016 115 1,974.6 -0.62%
1994-03-11 0 1.600 1.590 - - - 0 0 - 1,979 1,966 - - - 0 - 0.00%
1994-03-10 0 1.600 1.600 1.630 1.590 1.610 278,000 445,700 1.6032 1,979 1,979 2,016 1,966 1,991 225 1,982.6 0.00%
1994-03-09 0 1.600 1.600 1.620 1.600 1.600 50,000 80,000 1.6000 1,979 1,979 2,003 1,979 1,979 40 1,978.6 -1.84%
1994-03-08 0 1.630 1.620 1.630 1.580 1.680 92,000 149,660 1.6267 2,016 2,003 2,016 1,954 2,078 74 2,011.7 -0.61%
1994-03-07 0 1.640 - 1.640 1.640 1.660 306,000 503,840 1.6465 2,028 - 2,028 2,028 2,053 247 2,036.2 0.00%
1994-03-04 0 1.640 1.640 1.650 1.640 1.660 206,000 340,080 1.6509 2,028 2,028 2,040 2,028 2,053 167 2,041.6 -1.20%
1994-03-03 0 1.660 1.650 1.660 1.660 1.680 290,000 481,800 1.6614 2,053 2,040 2,053 2,053 2,078 235 2,054.5 0.00%
1994-03-02 0 1.660 1.650 1.670 1.650 1.670 350,000 580,200 1.6577 2,053 2,040 2,065 2,040 2,065 283 2,050.0 -1.19%
1994-03-01 0 1.680 1.660 1.700 1.660 1.680 4,584,000 7,674,620 1.6742 2,078 2,053 2,102 2,053 2,078 3,707 2,070.4 1.20%
1994-02-28 0 1.660 1.660 1.680 - - 0 0 - 2,053 2,053 2,078 - - 0 - 0.61%
1994-02-25 0 1.650 1.650 1.680 1.650 1.650 120,000 198,000 1.6500 2,040 2,040 2,078 2,040 2,040 97 2,040.5 -3.51%
1994-02-24 0 1.710 - 1.720 1.710 1.720 160,000 274,900 1.7181 2,115 - 2,127 2,115 2,127 129 2,124.7 -2.29%
1994-02-23 0 1.750 - 1.770 1.750 1.770 6,450,000 9,687,700 1.5020 2,164 - 2,189 2,164 2,189 5,216 1,857.4 -1.69%
1994-02-22 0 1.780 1.670 - 1.690 1.780 6,484,000 11,335,320 1.7482 2,201 2,065 - 2,090 2,201 5,243 2,161.9 4.71%
1994-02-21 0 1.700 1.660 1.720 1.700 1.700 20,000 34,200 1.7100 2,102 2,053 2,127 2,102 2,102 16 2,114.7 1.19%
1994-02-18 0 1.680 1.650 1.680 1.680 1.680 8,000 13,440 1.6800 2,078 2,040 2,078 2,078 2,078 6 2,077.6 0.00%
1994-02-17 0 1.680 1.670 1.680 1.660 1.680 140,000 233,960 1.6711 2,078 2,065 2,078 2,053 2,078 113 2,066.6 -1.18%
1994-02-16 0 1.700 1.650 1.700 1.650 1.650 10,000 16,500 1.6500 2,102 2,040 2,102 2,040 2,040 8 2,040.5 0.00%
1994-02-15 0 1.700 1.660 1.740 1.700 1.780 148,000 258,400 1.7459 2,102 2,053 2,152 2,102 2,201 120 2,159.1 -2.30%
1994-02-14 0 1.740 1.700 1.760 1.640 1.740 2,556,000 4,173,520 1.6328 2,152 2,102 2,177 2,028 2,152 2,067 2,019.2 8.75%
1994-02-09 0 1.600 1.600 1.630 1.600 1.630 2,270,000 3,714,500 1.6363 1,979 1,979 2,016 1,979 2,016 1,836 2,023.6 -1.84%
1994-02-08 0 1.630 1.610 1.630 1.630 1.630 210,000 342,300 1.6300 2,016 1,991 2,016 2,016 2,016 170 2,015.7 0.00%
1994-02-07 0 1.630 - 1.650 1.630 1.650 5,562,000 9,177,100 1.6500 2,016 - 2,040 2,016 2,040 4,498 2,040.4 -1.21%
1994-02-04 0 1.650 1.640 1.660 1.650 1.650 2,646,000 4,365,900 1.6500 2,040 2,028 2,053 2,040 2,040 2,140 2,040.5 -1.20%
1994-02-03 0 1.670 1.660 1.680 1.650 1.670 2,592,000 4,319,500 1.6665 2,065 2,053 2,078 2,040 2,065 2,096 2,060.8 -1.18%
1994-02-02 0 1.690 1.680 1.690 1.610 1.690 4,256,000 7,021,940 1.6499 2,090 2,078 2,090 1,991 2,090 3,442 2,040.3 -0.59%
1994-02-01 0 1.700 1.690 1.700 1.700 1.700 30,000 51,000 1.7000 2,102 2,090 2,102 2,102 2,102 24 2,102.3 0.00%
1994-01-31 0 1.700 1.700 1.730 1.700 1.750 702,000 1,196,500 1.7044 2,102 2,102 2,139 2,102 2,164 568 2,107.8 -4.49%
1994-01-28 0 1.780 1.750 1.850 1.780 1.830 320,000 575,200 1.7975 2,201 2,164 2,288 2,201 2,263 259 2,222.9 -2.73%
1994-01-27 0 1.830 - 1.840 1.820 1.850 4,000,000 7,282,200 1.8206 2,263 - 2,275 2,251 2,288 3,235 2,251.4 0.00%
1994-01-26 0 1.830 1.830 1.850 1.830 1.830 36,000 65,880 1.8300 2,263 2,263 2,288 2,263 2,263 29 2,263.1 -1.61%
1994-01-25 0 1.860 1.890 - 1.830 1.890 980,000 1,801,840 1.8386 2,300 2,337 - 2,263 2,337 792 2,273.7 0.00%
1994-01-24 0 1.860 1.860 1.890 1.860 1.960 538,000 1,020,320 1.8965 2,300 2,300 2,337 2,300 2,424 435 2,345.3 -3.63%
1994-01-21 0 1.930 1.940 1.950 1.830 1.950 1,378,000 2,594,120 1.8825 2,387 2,399 2,411 2,263 2,411 1,114 2,328.0 5.46%
1994-01-20 0 1.830 1.830 1.890 1.820 1.890 3,238,000 5,917,540 1.8275 2,263 2,263 2,337 2,251 2,337 2,618 2,260.0 -0.54%
1994-01-19 0 1.840 1.840 1.850 1.840 1.890 3,408,000 6,307,720 1.8509 2,275 2,275 2,288 2,275 2,337 2,756 2,288.9 -3.16%
1994-01-18 0 1.900 1.900 1.910 1.850 1.950 2,808,000 5,336,340 1.9004 2,350 2,350 2,362 2,288 2,411 2,271 2,350.1 0.53%
1994-01-17 0 1.890 1.890 1.900 1.800 1.950 14,104,000 25,603,060 1.8153 2,337 2,337 2,350 2,226 2,411 11,405 2,244.9 -3.08%
1994-01-14 0 1.950 - 1.950 1.950 2.050 13,370,000 26,908,730 2.0126 2,411 - 2,411 2,411 2,535 10,811 2,488.9 -3.70%
1994-01-13 0 2.025 2.025 2.050 1.950 2.050 6,198,000 12,313,570 1.9867 2,504 2,504 2,535 2,411 2,535 5,012 2,456.9 -1.22%
1994-01-12 0 2.050 2.025 2.050 1.990 2.100 4,520,000 9,170,750 2.0289 2,535 2,504 2,535 2,461 2,597 3,655 2,509.1 -1.20%
1994-01-11 0 2.075 2.050 2.075 2.050 2.175 5,602,000 11,691,300 2.0870 2,566 2,535 2,566 2,535 2,690 4,530 2,580.9 1.22%
1994-01-10 0 2.050 2.025 2.075 1.920 2.075 27,886,400 55,282,792 1.9824 2,535 2,504 2,566 2,374 2,566 22,550 2,451.6 4.59%
1994-01-07 0 1.960 1.960 1.990 1.850 2.050 10,478,000 20,332,510 1.9405 2,424 2,424 2,461 2,288 2,535 8,473 2,399.7 -0.51%
1994-01-06 0 1.970 1.950 1.970 1.920 2.025 6,586,000 12,873,560 1.9547 2,436 2,411 2,436 2,374 2,504 5,326 2,417.3 3.14%
1994-01-05 0 1.910 1.910 1.930 1.910 1.930 454,000 872,320 1.9214 2,362 2,362 2,387 2,362 2,387 367 2,376.1 -1.04%
1994-01-04 0 1.930 1.930 1.940 1.930 1.940 628,000 1,213,160 1.9318 2,387 2,387 2,399 2,387 2,399 508 2,388.9 0.00%
1994-01-03 0 1.930 1.930 1.940 1.930 1.940 588,000 1,136,760 1.9333 2,387 2,387 2,399 2,387 2,399 475 2,390.8

Copyright & disclaimer, Privacy policy

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

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

Back to top