SINO HOTELS (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01221  1995-03-08    
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
2026-03-04 0 1.820 1.820 1.950 1.800 1.880 28,000 50,580 1.8064 1.820 1.820 1.950 1.800 1.880 28,000 1.8064 0.00%
2026-03-03 0 1.820 1.820 1.850 1.800 1.820 62,000 112,040 1.8071 1.820 1.820 1.850 1.800 1.820 62,000 1.8071 0.00%
2026-03-02 0 1.820 1.820 1.880 1.700 1.870 31,431 55,944 1.7799 1.820 1.820 1.880 1.700 1.870 31,431 1.7799 -3.19%
2026-02-27 0 1.880 1.740 1.880 - - 0 0 - 1.880 1.740 1.880 - - 0 - 0.00%
2026-02-26 0 1.880 1.770 1.880 1.900 1.900 4,000 7,360 1.8400 1.880 1.770 1.880 1.900 1.900 4,000 1.8400 6.21%
2026-02-25 0 1.770 1.770 1.840 1.750 1.800 13,476 23,963 1.7782 1.770 1.770 1.840 1.750 1.800 13,476 1.7782 -1.67%
2026-02-24 0 1.800 1.720 1.800 - - 0 0 - 1.800 1.720 1.800 - - 0 - 0.00%
2026-02-23 0 1.800 1.770 1.800 1.690 1.800 116,000 202,440 1.7452 1.800 1.770 1.800 1.690 1.800 116,000 1.7452 8.43%
2026-02-20 0 1.660 1.660 1.690 1.630 1.730 24,074 39,860 1.6557 1.660 1.660 1.690 1.630 1.730 24,074 1.6557 3.75%
2026-02-16 0 1.600 1.600 1.640 - - 0 0 - 1.600 1.600 1.640 - - 0 - 0.00%
2026-02-13 0 1.600 1.600 1.640 - - 0 0 - 1.600 1.600 1.640 - - 0 - 1.27%
2026-02-12 0 1.580 1.580 1.600 1.580 1.580 4,000 6,320 1.5800 1.580 1.580 1.600 1.580 1.580 4,000 1.5800 3.27%
2026-02-11 0 1.530 1.530 1.580 1.510 1.510 4,609 6,945 1.5068 1.530 1.530 1.580 1.510 1.510 4,609 1.5068 -1.29%
2026-02-10 0 1.550 1.550 1.580 1.530 1.550 5,327 8,163 1.5324 1.550 1.550 1.580 1.530 1.550 5,327 1.5324 3.33%
2026-02-09 0 1.500 1.500 1.560 1.500 1.500 10,032 15,047 1.4999 1.500 1.500 1.560 1.500 1.500 10,032 1.4999 0.00%
2026-02-06 0 1.500 1.500 1.530 1.500 1.500 4,422 6,620 1.4971 1.500 1.500 1.530 1.500 1.500 4,422 1.4971 0.00%
2026-02-05 0 1.500 1.500 1.530 - - 0 0 - 1.500 1.500 1.530 - - 0 - 0.00%
2026-02-04 0 1.500 1.500 1.530 - - 0 0 - 1.500 1.500 1.530 - - 0 - 0.00%
2026-02-03 0 1.500 1.500 1.530 - - 0 0 - 1.500 1.500 1.530 - - 0 - 0.00%
2026-02-02 0 1.500 1.500 1.530 - - 0 0 - 1.500 1.500 1.530 - - 0 - 0.00%
2026-01-30 0 1.500 1.500 1.540 1.500 1.500 4,726 7,067 1.4953 1.500 1.500 1.540 1.500 1.500 4,726 1.4953 -1.96%
2026-01-29 0 1.530 1.500 1.540 - - 0 0 - 1.530 1.500 1.540 - - 0 - 2.00%
2026-01-28 0 1.500 1.500 1.540 - - 0 0 - 1.500 1.500 1.540 - - 0 - 0.67%
2026-01-27 0 1.490 1.490 1.540 1.490 1.490 4,146 6,170 1.4882 1.490 1.490 1.540 1.490 1.490 4,146 1.4882 -3.25%
2026-01-26 0 1.540 1.490 1.570 - - 0 0 - 1.540 1.490 1.570 - - 0 - 0.00%
2026-01-23 0 1.540 1.470 1.580 - - 0 0 - 1.540 1.470 1.580 - - 0 - 0.00%
2026-01-22 0 1.540 1.480 1.580 - - 0 0 - 1.540 1.480 1.580 - - 0 - 0.00%
2026-01-21 0 1.540 1.540 1.570 - - 0 0 - 1.540 1.540 1.570 - - 0 - 2.67%
2026-01-20 0 1.500 1.500 1.590 1.500 1.500 4,000 6,000 1.5000 1.500 1.500 1.590 1.500 1.500 4,000 1.5000 0.00%
2026-01-19 0 1.500 1.500 1.590 1.490 1.500 8,000 11,980 1.4975 1.500 1.500 1.590 1.490 1.500 8,000 1.4975 2.04%
2026-01-16 0 1.470 1.460 1.550 - - 0 0 - 1.470 1.460 1.550 - - 0 - 0.00%
2026-01-15 0 1.470 1.460 1.550 - - 0 0 - 1.470 1.460 1.550 - - 0 - 0.00%
2026-01-14 0 1.470 1.470 1.500 1.460 1.470 12,628 18,465 1.4622 1.470 1.470 1.500 1.460 1.470 12,628 1.4622 0.00%
2026-01-13 0 1.470 1.470 1.500 1.470 1.470 7,377 10,712 1.4521 1.470 1.470 1.500 1.470 1.470 7,377 1.4521 -5.16%
2026-01-12 0 1.550 1.470 1.580 - - 0 0 - 1.550 1.470 1.580 - - 0 - 0.00%
2026-01-09 0 1.550 1.480 1.580 1.550 1.550 2,000 3,100 1.5500 1.550 1.480 1.580 1.550 1.550 2,000 1.5500 0.00%
2026-01-08 0 1.550 1.550 1.590 - - 0 0 - 1.550 1.550 1.590 - - 0 - 5.44%
2026-01-07 0 1.470 1.460 1.590 - - 0 0 - 1.470 1.460 1.590 - - 0 - 0.00%
2026-01-06 0 1.470 1.470 1.580 1.450 1.470 5,693 8,260 1.4509 1.470 1.470 1.580 1.450 1.470 5,693 1.4509 -4.55%
2026-01-05 0 1.540 1.460 1.550 - - 0 0 - 1.540 1.460 1.550 - - 0 - 0.00%
2026-01-02 0 1.540 1.440 1.580 - - 0 0 - 1.540 1.440 1.580 - - 0 - 0.00%
2025-12-31 0 1.540 1.540 1.590 - - 0 0 - 1.540 1.540 1.590 - - 0 - 2.67%
2025-12-30 0 1.500 1.500 1.590 - - 0 0 - 1.500 1.500 1.590 - - 0 - 0.00%
2025-12-29 0 1.500 1.450 1.590 1.490 1.500 4,000 5,980 1.4950 1.500 1.450 1.590 1.490 1.500 4,000 1.4950 4.17%
2025-12-24 0 1.440 1.440 1.500 1.410 1.520 15,367 22,326 1.4529 1.440 1.440 1.500 1.410 1.520 15,367 1.4529 -6.49%
2025-12-23 0 1.540 1.540 1.590 1.470 1.470 6,475 9,457 1.4605 1.540 1.540 1.590 1.470 1.470 6,475 1.4605 1.99%
2025-12-22 0 1.510 1.420 1.590 - - 0 0 - 1.510 1.420 1.590 - - 0 - 0.00%
2025-12-19 0 1.510 1.480 1.550 - - 0 0 - 1.510 1.480 1.550 - - 0 - 0.00%
2025-12-18 0 1.510 1.470 1.590 1.510 1.520 20,113 30,462 1.5145 1.510 1.470 1.590 1.510 1.520 20,113 1.5145 -1.31%
2025-12-17 0 1.530 1.490 1.590 - - 0 0 - 1.530 1.490 1.590 - - 0 - 0.00%
2025-12-16 0 1.530 1.530 1.570 1.520 1.520 14,001 21,281 1.5200 1.530 1.530 1.570 1.520 1.520 14,001 1.5200 2.00%
2025-12-15 0 1.500 1.500 1.550 1.500 1.500 5,573 8,312 1.4915 1.500 1.500 1.550 1.500 1.500 5,573 1.4915 -3.23%
2025-12-12 0 1.550 1.520 1.580 - - 0 0 - 1.550 1.520 1.580 - - 0 - 0.00%
2025-12-11 0 1.550 1.520 1.590 - - 0 0 - 1.550 1.520 1.590 - - 0 - 0.00%
2025-12-10 0 1.550 1.500 1.550 - - 0 0 - 1.550 1.500 1.550 - - 0 - 0.00%
2025-12-09 0 1.550 1.550 1.590 1.550 1.550 8,325 12,890 1.5483 1.550 1.550 1.590 1.550 1.550 8,325 1.5483 0.00%
2025-12-08 0 1.550 1.550 1.590 - - 0 0 - 1.550 1.550 1.590 - - 0 - 0.00%
2025-12-05 0 1.550 1.550 1.590 1.550 1.550 2,000 3,100 1.5500 1.550 1.550 1.590 1.550 1.550 2,000 1.5500 0.00%
2025-12-04 0 1.550 1.460 1.590 - - 0 0 - 1.550 1.460 1.590 - - 0 - 0.00%
2025-12-03 0 1.550 1.550 1.580 1.550 1.550 6,000 9,300 1.5500 1.550 1.550 1.580 1.550 1.550 6,000 1.5500 0.00%
2025-12-02 0 1.550 1.520 1.580 1.520 1.550 4,000 6,140 1.5350 1.550 1.520 1.580 1.520 1.550 4,000 1.5350 2.65%
2025-12-01 0 1.510 1.510 1.550 1.480 1.480 3,821 5,564 1.4562 1.510 1.510 1.550 1.480 1.480 3,821 1.4562 2.72%
2025-11-28 0 1.470 1.460 1.550 - - 0 0 - 1.470 1.460 1.550 - - 0 - 0.00%
2025-11-27 0 1.470 1.430 1.550 - - 0 0 - 1.470 1.430 1.550 - - 0 - 0.00%
2025-11-26 0 1.470 1.430 1.550 - - 0 0 - 1.470 1.430 1.550 - - 0 - 0.00%
2025-11-25 0 1.470 1.430 1.550 - - 0 0 - 1.470 1.430 1.550 - - 0 - 0.00%
2025-11-24 0 1.470 1.420 1.540 - - 0 0 - 1.470 1.420 1.540 - - 0 - 0.00%
2025-11-21 0 1.470 1.410 1.550 - - 16 22 1.3750 1.470 1.410 1.550 - - 16 1.3750 0.00%
2025-11-20 0 1.470 1.410 1.550 - - 0 0 - 1.470 1.410 1.550 - - 0 - 0.00%
2025-11-19 0 1.470 1.470 1.550 1.470 1.470 3,563 5,175 1.4524 1.470 1.470 1.550 1.470 1.470 3,563 1.4524 -2.00%
2025-11-18 0 1.500 1.460 1.550 - - 0 0 - 1.500 1.460 1.550 - - 0 - 0.00%
2025-11-17 0 1.500 1.500 1.530 1.480 1.480 4,000 5,920 1.4800 1.500 1.500 1.530 1.480 1.480 4,000 1.4800 3.45%
2025-11-14 0 1.450 1.450 1.550 - - 0 0 - 1.450 1.450 1.550 - - 0 - 0.00%
2025-11-13 0 1.450 1.440 1.550 1.450 1.450 4,000 5,800 1.4500 1.450 1.440 1.550 1.450 1.450 4,000 1.4500 0.00%
2025-11-12 0 1.450 1.450 1.590 1.420 1.450 5,774 8,241 1.4273 1.450 1.450 1.590 1.420 1.450 5,774 1.4273 -3.97%
2025-11-11 0 1.510 1.430 1.590 - - 3 4 1.3333 1.510 1.430 1.590 - - 3 1.3333 0.00%
2025-11-10 0 1.510 1.420 1.530 1.510 1.510 2,688 3,976 1.4792 1.510 1.420 1.530 1.510 1.510 2,688 1.4792 7.09%
2025-11-07 0 1.410 1.410 1.510 1.410 1.430 5,331 7,530 1.4125 1.410 1.410 1.510 1.410 1.430 5,331 1.4125 -2.08%
2025-11-06 0 1.440 1.430 1.510 - - 0 0 - 1.440 1.430 1.510 - - 0 - 0.00%
2025-11-05 0 1.440 1.410 1.510 - - 0 0 - 1.440 1.410 1.510 - - 0 - 0.00%
2025-11-04 0 1.440 1.430 1.510 - - 0 0 - 1.440 1.430 1.510 - - 0 - 0.00%
2025-11-03 0 1.440 1.440 1.510 - - 0 0 - 1.440 1.440 1.510 - - 0 - 0.00%
2025-10-31 0 1.440 1.420 1.510 1.440 1.440 5,168 7,394 1.4307 1.440 1.420 1.510 1.440 1.440 5,168 1.4307 -3.36%
2025-10-30 0 1.490 1.450 1.500 1.480 1.490 9,698 14,344 1.4791 1.490 1.450 1.500 1.480 1.490 9,698 1.4791 -1.32%
2025-10-28 0 1.510 1.500 1.640 1.510 1.510 5,388 8,080 1.4996 1.510 1.500 1.640 1.510 1.510 5,388 1.4996 -5.63%
2025-10-27 0 1.600 1.450 1.650 - - 0 0 - 1.600 1.450 1.650 - - 0 - 0.00%
2025-10-24 0 1.600 1.510 1.620 1.500 1.600 48,000 75,940 1.5821 1.600 1.510 1.620 1.500 1.600 48,000 1.5821 2.24%
2025-10-23 0 1.580 1.510 1.580 - - 0 0 - 1.565 1.496 1.565 - - 0 - -1.25%
2025-10-22 0 1.600 1.600 1.650 1.590 1.600 14,000 22,340 1.5957 1.585 1.585 1.634 1.575 1.585 14,134 1.5806 5.26%
2025-10-21 0 1.520 1.520 1.590 1.520 1.570 4,665 7,170 1.5370 1.506 1.506 1.575 1.506 1.555 4,710 1.5224 -0.65%
2025-10-20 0 1.530 1.500 1.590 - - 0 0 - 1.515 1.486 1.575 - - 0 - 0.00%
2025-10-17 0 1.530 1.500 1.530 1.570 1.570 40,000 62,800 1.5700 1.515 1.486 1.515 1.555 1.555 40,383 1.5551 -0.65%
2025-10-16 0 1.540 1.540 1.550 1.460 1.600 82,100 127,220 1.5496 1.525 1.525 1.535 1.446 1.585 82,887 1.5349 -3.75%
2025-10-15 0 1.600 1.450 1.600 1.600 1.600 104,000 166,400 1.6000 1.585 1.436 1.585 1.585 1.585 104,997 1.5848 0.63%
2025-10-14 0 1.590 1.500 1.600 1.540 1.600 92,000 145,280 1.5791 1.575 1.486 1.585 1.525 1.585 92,882 1.5641 11.97%
2025-10-13 0 1.420 1.420 1.550 - - 0 0 - 1.407 1.407 1.535 - - 0 - 0.71%
2025-10-10 0 1.410 1.370 1.550 - - 0 0 - 1.397 1.357 1.535 - - 0 - 0.00%
2025-10-09 0 1.410 1.370 1.500 - - 17 22 1.2941 1.397 1.357 1.486 - - 17 1.2818 0.00%
2025-10-08 0 1.410 1.370 1.550 1.410 1.410 135,602 191,086 1.4092 1.397 1.357 1.535 1.397 1.397 136,902 1.3958 0.00%
2025-10-06 0 1.410 1.410 1.540 1.410 1.410 3,413 4,699 1.3768 1.397 1.397 1.525 1.397 1.397 3,446 1.3637 -5.37%
2025-10-03 0 1.490 1.370 1.550 1.490 1.490 2,000 2,980 1.4900 1.476 1.357 1.535 1.476 1.476 2,019 1.4759 7.97%
2025-10-02 0 1.380 1.380 1.550 1.360 1.380 7,583 10,288 1.3567 1.367 1.367 1.535 1.347 1.367 7,656 1.3438 -1.43%
2025-09-30 0 1.400 1.400 1.550 1.400 1.400 4,000 5,600 1.4000 1.387 1.387 1.535 1.387 1.387 4,038 1.3867 0.00%
2025-09-29 0 1.400 1.400 1.480 1.400 1.400 21,663 30,258 1.3968 1.387 1.387 1.466 1.387 1.387 21,871 1.3835 -3.45%
2025-09-26 0 1.450 1.400 1.540 - - 0 0 - 1.436 1.387 1.525 - - 0 - 0.00%
2025-09-25 0 1.450 1.400 1.540 - - 0 0 - 1.436 1.387 1.525 - - 0 - 0.00%
2025-09-24 0 1.450 1.410 1.500 1.450 1.450 4,000 5,800 1.4500 1.436 1.397 1.486 1.436 1.436 4,038 1.4362 -3.33%
2025-09-23 0 1.500 1.410 1.540 - - 0 0 - 1.486 1.397 1.525 - - 0 - 0.00%
2025-09-22 0 1.500 1.410 1.550 - - 0 0 - 1.486 1.397 1.535 - - 0 - 0.00%
2025-09-19 0 1.500 1.410 1.500 1.430 1.500 6,000 8,740 1.4567 1.486 1.397 1.486 1.416 1.486 6,058 1.4428 4.90%
2025-09-18 0 1.430 1.400 1.440 1.400 1.430 21,299 29,839 1.4010 1.416 1.387 1.426 1.387 1.416 21,503 1.3877 2.14%
2025-09-17 0 1.400 1.400 1.440 - - 492 674 1.3699 1.387 1.387 1.426 - - 497 1.3569 0.00%
2025-09-16 0 1.400 1.400 1.440 - - 0 0 - 1.387 1.387 1.426 - - 0 - 0.72%
2025-09-15 0 1.390 1.370 1.440 - - 0 0 - 1.377 1.357 1.426 - - 0 - 0.00%
2025-09-12 0 1.390 1.390 1.450 1.380 1.380 2,000 2,760 1.3800 1.377 1.377 1.436 1.367 1.367 2,019 1.3669 0.72%
2025-09-11 0 1.380 1.380 1.430 1.380 1.380 6,065 8,366 1.3794 1.367 1.367 1.416 1.367 1.367 6,123 1.3663 -4.17%
2025-09-10 0 1.440 1.380 1.450 - - 0 0 - 1.426 1.367 1.436 - - 0 - 0.00%
2025-09-09 0 1.440 1.380 1.450 - - 0 0 - 1.426 1.367 1.436 - - 0 - 0.00%
2025-09-08 0 1.440 1.440 1.460 1.370 1.370 2,000 2,740 1.3700 1.426 1.426 1.446 1.357 1.357 2,019 1.3570 2.86%
2025-09-05 0 1.400 1.360 1.400 1.390 1.400 18,000 25,100 1.3944 1.387 1.347 1.387 1.377 1.387 18,173 1.3812 0.00%
2025-09-04 0 1.400 1.370 1.480 1.400 1.400 10,000 14,000 1.4000 1.387 1.357 1.466 1.387 1.387 10,096 1.3867 0.00%
2025-09-03 0 1.400 1.360 1.550 - - 0 0 - 1.387 1.347 1.535 - - 0 - 0.00%
2025-09-02 0 1.400 1.400 1.550 - - 51 69 1.3529 1.387 1.387 1.535 - - 51 1.3401 0.00%
2025-09-01 0 1.400 1.380 1.520 1.400 1.440 7,517 10,598 1.4099 1.387 1.367 1.506 1.387 1.426 7,589 1.3965 -4.11%
2025-08-29 0 1.460 1.440 1.520 - - 0 0 - 1.446 1.426 1.506 - - 0 - 0.00%
2025-08-28 0 1.460 1.440 1.480 1.460 1.480 8,205 12,089 1.4734 1.446 1.426 1.466 1.446 1.466 8,284 1.4594 -1.35%
2025-08-27 0 1.480 1.380 1.540 - - 0 0 - 1.466 1.367 1.525 - - 0 - 0.00%
2025-08-26 0 1.480 1.420 1.540 - - 0 0 - 1.466 1.407 1.525 - - 0 - 0.00%
2025-08-25 0 1.480 1.390 1.550 - - 0 0 - 1.466 1.377 1.535 - - 0 - 0.00%
2025-08-22 0 1.480 1.480 1.510 1.480 1.480 2,000 2,960 1.4800 1.466 1.466 1.496 1.466 1.466 2,019 1.4659 3.50%
2025-08-21 0 1.430 1.420 1.500 1.430 1.550 6,000 9,040 1.5067 1.416 1.407 1.486 1.416 1.535 6,058 1.4924 0.00%
2025-08-20 0 1.430 1.440 1.490 1.400 1.430 12,000 17,020 1.4183 1.416 1.426 1.476 1.387 1.416 12,115 1.4049 -4.03%
2025-08-19 0 1.490 1.410 1.540 1.490 1.490 2,000 2,980 1.4900 1.476 1.397 1.525 1.476 1.476 2,019 1.4759 0.00%
2025-08-18 0 1.490 1.420 1.550 1.490 1.500 14,000 20,900 1.4929 1.476 1.407 1.535 1.476 1.486 14,134 1.4787 -0.67%
2025-08-15 0 1.500 1.500 1.550 1.500 1.500 2,000 3,000 1.5000 1.486 1.486 1.535 1.486 1.486 2,019 1.4858 0.00%
2025-08-14 0 1.500 1.500 1.550 1.500 1.500 128,000 192,000 1.5000 1.486 1.486 1.535 1.486 1.486 129,227 1.4858 0.00%
2025-08-13 0 1.500 1.500 1.550 - - 0 0 - 1.486 1.486 1.535 - - 0 - 0.00%
2025-08-12 0 1.500 1.500 1.550 - - 0 0 - 1.486 1.486 1.535 - - 0 - 0.00%
2025-08-11 0 1.500 1.500 1.550 - - 0 0 - 1.486 1.486 1.535 - - 0 - 0.00%
2025-08-08 0 1.500 1.500 1.550 1.450 1.500 116,000 169,720 1.4631 1.486 1.486 1.535 1.436 1.486 117,112 1.4492 0.00%
2025-08-07 0 1.500 1.400 1.550 - - 0 0 - 1.486 1.387 1.535 - - 0 - 0.00%
2025-08-06 0 1.500 1.400 1.520 - - 0 0 - 1.486 1.387 1.506 - - 0 - 0.00%
2025-08-05 0 1.500 1.480 1.540 - - 0 0 - 1.486 1.466 1.525 - - 0 - 0.00%
2025-08-04 0 1.500 1.400 1.550 1.500 1.550 4,000 6,100 1.5250 1.486 1.387 1.535 1.486 1.535 4,038 1.5105 0.00%
2025-08-01 0 1.500 1.400 1.500 1.490 1.520 10,000 15,000 1.5000 1.486 1.387 1.486 1.476 1.506 10,096 1.4858 3.45%
2025-07-31 0 1.450 1.450 1.500 - - 0 0 - 1.436 1.436 1.486 - - 0 - 0.00%
2025-07-30 0 1.450 1.370 1.500 - - 141 188 1.3333 1.436 1.357 1.486 - - 142 1.3207 0.00%
2025-07-29 0 1.450 1.450 1.500 - - 0 0 - 1.436 1.436 1.486 - - 0 - 0.00%
2025-07-28 0 1.450 1.450 1.500 - - 0 0 - 1.436 1.436 1.486 - - 0 - 0.00%
2025-07-25 0 1.450 1.400 1.500 - - 0 0 - 1.436 1.387 1.486 - - 0 - 0.00%
2025-07-24 0 1.450 1.400 1.450 - - 0 0 - 1.436 1.387 1.436 - - 0 - 0.00%
2025-07-23 0 1.450 1.370 1.550 - - 0 0 - 1.436 1.357 1.535 - - 0 - 0.00%
2025-07-22 0 1.450 1.370 1.550 - - 0 0 - 1.436 1.357 1.535 - - 0 - 0.00%
2025-07-21 0 1.450 1.360 1.500 - - 0 0 - 1.436 1.347 1.486 - - 0 - 0.00%
2025-07-18 0 1.450 1.450 1.500 - - 0 0 - 1.436 1.436 1.486 - - 0 - 3.57%
2025-07-17 0 1.400 1.380 1.500 - - 0 0 - 1.387 1.367 1.486 - - 0 - 0.00%
2025-07-16 0 1.400 1.370 1.500 - - 0 0 - 1.387 1.357 1.486 - - 0 - 0.00%
2025-07-15 0 1.400 1.390 1.500 1.400 1.400 10,000 14,000 1.4000 1.387 1.377 1.486 1.387 1.387 10,096 1.3867 0.00%
2025-07-14 0 1.400 1.360 1.400 1.360 1.400 24,000 32,800 1.3667 1.387 1.347 1.387 1.347 1.387 24,230 1.3537 0.00%
2025-07-11 0 1.400 1.360 1.500 - - 112 148 1.3214 1.387 1.347 1.486 - - 113 1.3089 0.00%
2025-07-10 0 1.400 1.360 1.550 - - 33 43 1.3030 1.387 1.347 1.535 - - 33 1.2907 0.00%
2025-07-09 0 1.400 1.360 1.550 - - 0 0 - 1.387 1.347 1.535 - - 0 - 0.00%
2025-07-08 0 1.400 1.390 1.550 - - 0 0 - 1.387 1.377 1.535 - - 0 - 0.00%
2025-07-07 0 1.400 1.390 1.550 - - 0 0 - 1.387 1.377 1.535 - - 0 - 0.00%
2025-07-04 0 1.400 1.400 1.550 1.400 1.400 24,514 34,299 1.3992 1.387 1.387 1.535 1.387 1.387 24,749 1.3859 0.00%
2025-07-03 0 1.400 1.400 1.550 - - 665 911 1.3699 1.387 1.387 1.535 - - 671 1.3569 0.00%
2025-07-02 0 1.400 1.400 1.550 1.400 1.400 6,000 8,400 1.4000 1.387 1.387 1.535 1.387 1.387 6,058 1.3867 2.94%
2025-06-30 0 1.360 1.360 1.550 1.360 1.360 6,000 8,160 1.3600 1.347 1.347 1.535 1.347 1.347 6,058 1.3471 0.00%
2025-06-27 0 1.360 1.360 1.550 - - 0 0 - 1.347 1.347 1.535 - - 0 - 0.00%
2025-06-26 0 1.360 1.360 1.520 - - 235 303 1.2894 1.347 1.347 1.506 - - 237 1.2771 0.00%
2025-06-25 0 1.360 1.360 1.520 - - 0 0 - 1.347 1.347 1.506 - - 0 - 0.00%
2025-06-24 0 1.360 1.360 1.520 1.360 1.360 3,331 4,490 1.3479 1.347 1.347 1.506 1.347 1.347 3,363 1.3351 -2.86%
2025-06-23 0 1.400 1.310 1.550 1.400 1.400 4,358 6,090 1.3974 1.387 1.298 1.535 1.387 1.387 4,400 1.3842 0.00%
2025-06-20 0 1.400 1.400 1.520 - - 0 0 - 1.387 1.387 1.506 - - 0 - 0.00%
2025-06-19 0 1.400 1.400 1.520 - - 0 0 - 1.387 1.387 1.506 - - 0 - 0.00%
2025-06-18 0 1.400 1.400 1.530 1.400 1.400 3,915 5,292 1.3517 1.387 1.387 1.515 1.387 1.387 3,953 1.3389 0.00%
2025-06-17 0 1.400 1.400 1.550 1.400 1.400 44,655 62,484 1.3993 1.387 1.387 1.535 1.387 1.387 45,083 1.3860 0.00%
2025-06-16 0 1.400 1.400 1.550 1.380 1.380 9,483 13,107 1.3822 1.387 1.387 1.535 1.367 1.367 9,574 1.3690 2.94%
2025-06-13 0 1.360 1.360 1.390 1.330 1.330 3,327 4,371 1.3138 1.347 1.347 1.377 1.317 1.317 3,359 1.3013 -1.45%
2025-06-12 0 1.380 1.380 1.550 1.380 1.380 4,000 5,520 1.3800 1.367 1.367 1.535 1.367 1.367 4,038 1.3669 0.00%
2025-06-11 0 1.380 1.380 1.550 1.380 1.410 5,303 7,352 1.3864 1.367 1.367 1.535 1.367 1.397 5,354 1.3732 -4.83%
2025-06-10 0 1.450 1.410 1.550 - - 0 0 - 1.436 1.397 1.535 - - 0 - 0.00%
2025-06-09 0 1.450 1.410 1.450 1.450 1.460 50,000 72,520 1.4504 1.436 1.397 1.436 1.436 1.446 50,479 1.4366 -3.33%
2025-06-06 0 1.500 1.400 1.540 - - 0 0 - 1.486 1.387 1.525 - - 0 - 0.00%
2025-06-05 0 1.500 1.420 1.550 1.550 1.550 12,000 18,600 1.5500 1.486 1.407 1.535 1.535 1.535 12,115 1.5353 6.38%
2025-06-04 0 1.410 1.400 1.570 - - 0 0 - 1.397 1.387 1.555 - - 0 - 0.00%
2025-06-03 0 1.410 1.410 1.570 - - 0 0 - 1.397 1.397 1.555 - - 0 - 0.00%
2025-06-02 0 1.410 1.360 1.570 - - 0 0 - 1.397 1.347 1.555 - - 0 - 0.00%
2025-05-30 0 1.410 1.410 1.570 - - 1,814 2,448 1.3495 1.397 1.397 1.555 - - 1,831 1.3367 2.17%
2025-05-29 0 1.380 1.380 1.500 - - 0 0 - 1.367 1.367 1.486 - - 0 - 0.73%
2025-05-28 0 1.370 1.370 1.570 - - 0 0 - 1.357 1.357 1.555 - - 0 - 0.00%
2025-05-27 0 1.370 1.360 1.550 1.370 1.370 4,000 5,480 1.3700 1.357 1.347 1.535 1.357 1.357 4,038 1.3570 -2.14%
2025-05-26 0 1.400 1.400 1.500 1.330 1.330 3,319 4,381 1.3200 1.387 1.387 1.486 1.317 1.317 3,351 1.3074 0.00%
2025-05-23 0 1.400 1.310 1.570 1.400 1.400 16,000 22,400 1.4000 1.387 1.298 1.555 1.387 1.387 16,153 1.3867 0.72%
2025-05-22 0 1.390 1.400 1.480 1.300 1.390 18,778 25,348 1.3499 1.377 1.387 1.466 1.288 1.377 18,958 1.3371 -0.71%
2025-05-21 0 1.400 1.400 1.500 1.400 1.400 7,495 10,448 1.3940 1.387 1.387 1.486 1.387 1.387 7,567 1.3808 -2.10%
2025-05-20 0 1.430 1.310 1.570 - - 0 0 - 1.416 1.298 1.555 - - 0 - 0.00%
2025-05-19 0 1.430 1.310 1.570 - - 0 0 - 1.416 1.298 1.555 - - 0 - 0.00%
2025-05-16 0 1.430 1.430 1.570 - - 466 587 1.2597 1.416 1.416 1.555 - - 470 1.2477 5.15%
2025-05-15 0 1.360 1.320 - 1.280 1.360 21,320 28,795 1.3506 1.347 1.307 - 1.268 1.347 21,524 1.3378 0.00%
2025-05-14 0 1.360 1.360 1.570 - - 0 0 - 1.347 1.347 1.555 - - 0 - 0.74%
2025-05-13 0 1.350 1.350 - - - 0 0 - 1.337 1.337 - - - 0 - 0.00%
2025-05-12 0 1.350 1.340 1.500 - - 0 0 - 1.337 1.327 1.486 - - 0 - 0.00%
2025-05-09 0 1.350 1.350 1.450 1.340 1.350 11,113 14,866 1.3377 1.337 1.337 1.436 1.327 1.337 11,220 1.3250 -4.93%
2025-05-08 0 1.420 1.320 1.550 - - 0 0 - 1.407 1.307 1.535 - - 0 - 0.00%
2025-05-07 0 1.420 1.420 1.570 - - 0 0 - 1.407 1.407 1.555 - - 0 - 5.97%
2025-05-06 0 1.340 1.310 1.570 - - 0 0 - 1.327 1.298 1.555 - - 0 - 0.00%
2025-05-02 0 1.340 1.300 1.480 - - 0 0 - 1.327 1.288 1.466 - - 0 - 0.00%
2025-04-30 0 1.340 1.290 1.480 - - 0 0 - 1.327 1.278 1.466 - - 0 - 0.00%
2025-04-29 0 1.340 1.340 1.490 1.330 1.340 8,655 11,538 1.3331 1.327 1.327 1.476 1.317 1.327 8,738 1.3204 0.00%
2025-04-28 0 1.340 1.290 - - - 78 97 1.2436 1.327 1.278 - - - 79 1.2318 0.00%
2025-04-25 0 1.340 1.280 1.480 - - 0 0 - 1.327 1.268 1.466 - - 0 - 0.00%
2025-04-24 0 1.340 1.280 1.570 - - 0 0 - 1.327 1.268 1.555 - - 0 - 0.00%
2025-04-23 0 1.340 1.340 1.480 1.330 1.330 2,049 2,720 1.3275 1.327 1.327 1.466 1.317 1.317 2,069 1.3149 0.75%
2025-04-22 0 1.330 1.290 1.570 - - 0 0 - 1.317 1.278 1.555 - - 0 - 0.00%
2025-04-17 0 1.330 1.330 1.400 1.210 1.400 34,168 44,898 1.3140 1.317 1.317 1.387 1.199 1.387 34,495 1.3016 0.00%
2025-04-16 0 1.330 1.270 1.340 - - 0 0 - 1.317 1.258 1.327 - - 0 - 0.00%
2025-04-15 0 1.330 1.290 1.380 1.260 1.330 7,404 9,458 1.2774 1.317 1.278 1.367 1.248 1.317 7,475 1.2653 1.53%
2025-04-14 0 1.310 1.270 1.340 - - 980 1,205 1.2296 1.298 1.258 1.327 - - 989 1.2179 0.00%
2025-04-11 0 1.310 1.260 1.340 - - 0 0 - 1.298 1.248 1.327 - - 0 - 0.00%
2025-04-10 0 1.310 1.310 1.340 1.270 1.270 2,000 2,540 1.2700 1.298 1.298 1.327 1.258 1.258 2,019 1.2579 -0.76%
2025-04-09 0 1.320 1.270 1.320 1.340 1.340 2,783 3,635 1.3061 1.307 1.258 1.307 1.327 1.327 2,810 1.2937 -4.35%
2025-04-08 0 1.380 1.340 1.450 1.340 1.380 6,000 8,180 1.3633 1.367 1.327 1.436 1.327 1.367 6,058 1.3504 0.00%
2025-04-07 0 1.380 1.320 1.390 1.350 1.380 8,328 11,412 1.3703 1.367 1.307 1.377 1.337 1.367 8,408 1.3573 -2.13%
2025-04-03 0 1.410 1.350 1.500 - - 0 0 - 1.397 1.337 1.486 - - 0 - 0.00%
2025-04-02 0 1.410 1.350 1.500 - - 0 0 - 1.397 1.337 1.486 - - 0 - 0.00%
2025-04-01 0 1.410 1.350 1.420 - - 0 0 - 1.397 1.337 1.407 - - 0 - 0.00%
2025-03-31 0 1.410 1.350 1.570 - - 7 9 1.2857 1.397 1.337 1.555 - - 7 1.2735 0.00%
2025-03-28 0 1.410 1.350 1.570 - - 0 0 - 1.397 1.337 1.555 - - 0 - 0.00%
2025-03-27 0 1.410 1.350 1.440 - - 0 0 - 1.397 1.337 1.426 - - 0 - 0.00%
2025-03-26 0 1.410 1.420 1.570 - - 1,237 1,632 1.3193 1.397 1.407 1.555 - - 1,249 1.3068 0.00%
2025-03-25 0 1.410 1.350 1.570 - - 0 0 - 1.397 1.337 1.555 - - 0 - 0.00%
2025-03-24 0 1.410 1.350 1.480 - - 0 0 - 1.397 1.337 1.466 - - 0 - 0.00%
2025-03-21 0 1.410 1.410 1.500 - - 0 0 - 1.397 1.397 1.486 - - 0 - 2.17%
2025-03-20 0 1.380 1.350 1.430 - - 0 0 - 1.367 1.337 1.416 - - 0 - 0.00%
2025-03-19 0 1.380 1.380 1.480 1.380 1.380 5,408 7,420 1.3720 1.367 1.367 1.466 1.367 1.367 5,460 1.3590 0.73%
2025-03-18 0 1.370 1.370 1.410 1.350 1.370 6,799 9,151 1.3459 1.357 1.357 1.397 1.337 1.357 6,864 1.3332 -5.52%
2025-03-17 0 1.450 1.340 1.450 - - 0 0 - 1.436 1.327 1.436 - - 0 - -0.68%
2025-03-14 0 1.460 1.460 1.500 1.450 1.460 62,050 90,251 1.4545 1.446 1.446 1.486 1.436 1.446 62,645 1.4407 0.69%
2025-03-13 0 1.450 1.350 1.470 - - 0 0 - 1.436 1.337 1.456 - - 0 - 0.00%
2025-03-12 0 1.450 1.350 1.470 1.450 1.450 3,895 5,647 1.4498 1.436 1.337 1.456 1.436 1.436 3,932 1.4360 3.57%
2025-03-11 0 1.400 1.400 1.420 - - 0 0 - 1.387 1.387 1.407 - - 0 - 1.08%
2025-03-10 0 1.400 1.360 1.440 - - 1,341 1,796 1.3393 1.372 1.333 1.411 - - 1,369 1.3124 0.00%
2025-03-07 0 1.400 1.390 1.490 1.370 1.400 18,971 25,961 1.3685 1.372 1.362 1.460 1.342 1.372 19,360 1.3409 2.19%
2025-03-06 0 1.370 1.370 1.400 - - 0 0 - 1.342 1.342 1.372 - - 0 - 0.00%
2025-03-05 0 1.370 1.370 1.380 1.330 1.370 8,617 11,589 1.3449 1.342 1.342 1.352 1.303 1.342 8,794 1.3179 -2.14%
2025-03-04 0 1.400 1.350 1.440 - - 0 0 - 1.372 1.323 1.411 - - 0 - 0.00%
2025-03-03 0 1.400 1.370 1.490 1.330 1.400 41,402 56,561 1.3661 1.372 1.342 1.460 1.303 1.372 42,252 1.3387 0.00%
2025-02-28 0 1.400 1.330 1.570 - - 0 0 - 1.372 1.303 1.538 - - 0 - 0.00%
2025-02-27 0 1.400 1.330 1.570 - - 0 0 - 1.372 1.303 1.538 - - 0 - 0.00%
2025-02-26 0 1.400 1.350 1.570 - - 665 864 1.2992 1.372 1.323 1.538 - - 679 1.2731 0.00%
2025-02-25 0 1.400 1.330 1.570 - - 0 0 - 1.372 1.303 1.538 - - 0 - 0.00%
2025-02-24 0 1.400 1.340 1.450 1.300 1.400 52,015 68,638 1.3196 1.372 1.313 1.421 1.274 1.372 53,082 1.2930 5.26%
2025-02-21 0 1.330 1.330 1.390 1.330 1.330 3,700 4,870 1.3162 1.303 1.303 1.362 1.303 1.303 3,776 1.2898 -5.00%
2025-02-20 0 1.400 1.340 1.500 - - 0 0 - 1.372 1.313 1.470 - - 0 - 0.00%
2025-02-19 0 1.400 1.340 1.500 - - 665 864 1.2992 1.372 1.313 1.470 - - 679 1.2731 0.00%
2025-02-18 0 1.400 1.340 1.500 - - 0 0 - 1.372 1.313 1.470 - - 0 - 0.00%
2025-02-17 0 1.400 1.340 1.500 - - 23 30 1.3043 1.372 1.313 1.470 - - 23 1.2781 0.00%
2025-02-14 0 1.400 1.340 1.470 - - 1,388 1,873 1.3494 1.372 1.313 1.440 - - 1,416 1.3223 0.00%
2025-02-13 0 1.400 1.390 1.500 1.330 1.400 20,075 27,357 1.3627 1.372 1.362 1.470 1.303 1.372 20,487 1.3353 5.26%
2025-02-12 0 1.330 1.300 1.450 1.330 1.330 2,605 3,458 1.3274 1.303 1.274 1.421 1.303 1.303 2,658 1.3008 -8.28%
2025-02-11 0 1.450 1.330 1.570 - - 21 28 1.3333 1.421 1.303 1.538 - - 21 1.3065 0.00%
2025-02-10 0 1.450 1.340 1.520 - - 0 0 - 1.421 1.313 1.489 - - 0 - 0.00%
2025-02-07 0 1.450 1.330 1.450 - - 0 0 - 1.421 1.303 1.421 - - 0 - -0.68%
2025-02-06 0 1.460 1.350 1.500 1.400 1.460 6,000 8,640 1.4400 1.431 1.323 1.470 1.372 1.431 6,123 1.4110 8.15%
2025-02-05 0 1.350 1.230 1.400 - - 0 0 - 1.323 1.205 1.372 - - 0 - 0.00%
2025-02-04 0 1.350 1.310 1.390 - - 30 38 1.2667 1.323 1.284 1.362 - - 31 1.2412 0.00%
2025-02-03 0 1.350 1.310 1.390 - - 0 0 - 1.323 1.284 1.362 - - 0 - 0.00%
2025-01-28 0 1.350 1.330 1.390 - - 0 0 - 1.323 1.303 1.362 - - 0 - 0.00%
2025-01-27 0 1.350 1.350 1.390 1.330 1.350 7,815 10,419 1.3332 1.323 1.323 1.362 1.303 1.323 7,975 1.3064 0.00%
2025-01-24 0 1.350 1.330 1.550 - - 0 0 - 1.323 1.303 1.519 - - 0 - 0.00%
2025-01-23 0 1.350 1.330 1.450 - - 1,331 1,703 1.2795 1.323 1.303 1.421 - - 1,358 1.2538 0.00%
2025-01-22 0 1.350 1.330 1.550 - - 0 0 - 1.323 1.303 1.519 - - 0 - 0.00%
2025-01-21 0 1.350 1.330 1.550 - - 0 0 - 1.323 1.303 1.519 - - 0 - 0.00%
2025-01-20 0 1.350 1.350 1.550 1.350 1.350 5,327 7,151 1.3424 1.323 1.323 1.519 1.323 1.323 5,436 1.3154 -6.25%
2025-01-17 0 1.440 1.350 1.540 - - 0 0 - 1.411 1.323 1.509 - - 0 - 0.00%
2025-01-16 0 1.440 1.330 1.550 - - 0 0 - 1.411 1.303 1.519 - - 0 - 0.00%
2025-01-15 0 1.440 1.330 1.440 - - 0 0 - 1.411 1.303 1.411 - - 0 - 0.00%
2025-01-14 0 1.440 1.330 1.500 - - 0 0 - 1.411 1.303 1.470 - - 0 - 0.00%
2025-01-13 0 1.440 1.330 1.550 - - 0 0 - 1.411 1.303 1.519 - - 0 - 0.00%
2025-01-10 0 1.440 1.340 1.540 - - 139 182 1.3094 1.411 1.313 1.509 - - 142 1.2830 0.00%
2025-01-09 0 1.440 1.330 1.440 - - 0 0 - 1.411 1.303 1.411 - - 0 - 0.00%
2025-01-08 0 1.440 1.330 1.440 - - 0 0 - 1.411 1.303 1.411 - - 0 - 0.00%
2025-01-07 0 1.440 1.340 1.450 1.390 1.440 4,613 6,463 1.4010 1.411 1.313 1.421 1.362 1.411 4,708 1.3729 -3.36%
2025-01-06 0 1.490 1.330 1.490 - - 0 0 - 1.460 1.303 1.460 - - 0 - 0.00%
2025-01-03 0 1.490 1.330 1.550 - - 0 0 - 1.460 1.303 1.519 - - 0 - 0.00%
2025-01-02 0 1.490 1.330 1.490 - - 1,663 2,161 1.2995 1.460 1.303 1.460 - - 1,697 1.2733 0.00%
2024-12-31 0 1.490 1.310 1.570 1.480 1.490 6,000 8,900 1.4833 1.460 1.284 1.538 1.450 1.460 6,123 1.4535 9.56%
2024-12-30 0 1.360 1.360 1.400 1.320 1.390 9,581 12,819 1.3380 1.333 1.333 1.372 1.293 1.362 9,778 1.3111 -2.86%
2024-12-27 0 1.400 1.310 1.490 - - 0 0 - 1.372 1.284 1.460 - - 0 - 0.00%
2024-12-24 0 1.400 1.340 1.400 - - 0 0 - 1.372 1.313 1.372 - - 0 - 0.00%
2024-12-23 0 1.400 1.400 1.490 1.300 1.400 109,020 151,857 1.3929 1.372 1.372 1.460 1.274 1.372 111,257 1.3649 5.26%
2024-12-20 0 1.330 1.300 1.330 - - 0 0 - 1.303 1.274 1.303 - - 0 - -2.21%
2024-12-19 0 1.360 1.300 1.360 - - 0 0 - 1.333 1.274 1.333 - - 0 - 0.00%
2024-12-18 0 1.360 1.300 1.360 1.270 1.360 61,539 78,834 1.2810 1.333 1.274 1.333 1.244 1.333 62,802 1.2553 0.00%
2024-12-17 0 1.360 1.330 1.500 - - 0 0 - 1.333 1.303 1.470 - - 0 - 0.00%
2024-12-16 0 1.360 1.330 1.500 - - 0 0 - 1.333 1.303 1.470 - - 0 - 0.00%
2024-12-13 0 1.360 1.330 - - - 0 0 - 1.333 1.303 - - - 0 - 0.00%
2024-12-12 0 1.360 1.330 - - - 0 0 - 1.333 1.303 - - - 0 - 0.00%
2024-12-11 0 1.360 1.330 1.570 1.360 1.400 5,327 7,284 1.3674 1.333 1.303 1.538 1.333 1.372 5,436 1.3399 2.26%
2024-12-10 0 1.330 1.330 1.400 - - 0 0 - 1.303 1.303 1.372 - - 0 - 0.00%
2024-12-09 0 1.330 1.330 1.400 1.320 1.320 2,090 2,754 1.3177 1.303 1.303 1.372 1.293 1.293 2,133 1.2912 -5.00%
2024-12-06 0 1.400 1.310 1.570 - - 0 0 - 1.372 1.284 1.538 - - 0 - 0.00%
2024-12-05 0 1.400 1.400 1.570 1.310 1.400 6,679 8,995 1.3468 1.372 1.372 1.538 1.284 1.372 6,816 1.3197 0.00%
2024-12-04 0 1.400 1.300 - - - 0 0 - 1.372 1.274 - - - 0 - 0.00%
2024-12-03 0 1.400 1.270 - - - 0 0 - 1.372 1.244 - - - 0 - 0.00%
2024-12-02 0 1.400 1.400 - - - 0 0 - 1.372 1.372 - - - 0 - 0.00%
2024-11-29 0 1.400 1.400 - 1.400 1.400 7,852 10,937 1.3929 1.372 1.372 - 1.372 1.372 8,013 1.3649 0.00%
2024-11-28 0 1.400 1.400 - 1.400 1.400 232,000 324,800 1.4000 1.372 1.372 - 1.372 1.372 236,760 1.3719 0.00%
2024-11-27 0 1.400 1.400 1.500 - - 0 0 - 1.372 1.372 1.470 - - 0 - 0.00%
2024-11-26 0 1.400 1.310 1.500 - - 0 0 - 1.372 1.284 1.470 - - 0 - 0.00%
2024-11-25 0 1.400 1.380 1.490 - - 0 0 - 1.372 1.352 1.460 - - 0 - 0.00%
2024-11-22 0 1.400 1.310 1.500 - - 0 0 - 1.372 1.284 1.470 - - 0 - 0.00%
2024-11-21 0 1.400 1.310 1.500 - - 0 0 - 1.372 1.284 1.470 - - 0 - 0.00%
2024-11-20 0 1.400 1.310 1.500 - - 0 0 - 1.372 1.284 1.470 - - 0 - 0.00%
2024-11-19 0 1.400 1.310 1.400 - - 0 0 - 1.372 1.284 1.372 - - 0 - 0.00%
2024-11-18 0 1.400 1.320 1.500 - - 0 0 - 1.372 1.293 1.470 - - 0 - 0.00%
2024-11-15 0 1.400 1.300 1.400 - - 0 0 - 1.372 1.274 1.372 - - 0 - 0.00%
2024-11-14 0 1.400 1.310 1.500 - - 0 0 - 1.372 1.284 1.470 - - 0 - 0.00%
2024-11-13 0 1.400 1.400 1.500 1.300 1.350 14,906 19,694 1.3212 1.372 1.372 1.470 1.274 1.323 15,212 1.2946 3.70%
2024-11-12 0 1.350 1.280 1.620 1.300 1.350 10,157 13,416 1.3209 1.323 1.254 1.587 1.274 1.323 10,365 1.2943 -2.17%
2024-11-11 0 1.380 1.320 1.480 - - 0 0 - 1.352 1.293 1.450 - - 0 - 0.00%
2024-11-08 0 1.380 1.340 1.500 - - 122 159 1.3033 1.352 1.313 1.470 - - 125 1.2771 0.00%
2024-11-07 0 1.380 1.280 1.500 - - 0 0 - 1.352 1.254 1.470 - - 0 - 0.00%
2024-11-06 0 1.380 1.280 1.500 - - 0 0 - 1.352 1.254 1.470 - - 0 - 0.00%
2024-11-05 0 1.380 1.320 1.500 1.280 1.380 26,695 35,782 1.3404 1.352 1.293 1.470 1.254 1.352 27,243 1.3135 3.76%
2024-11-04 0 1.330 1.280 1.370 1.300 1.380 54,000 71,420 1.3226 1.303 1.254 1.342 1.274 1.352 55,108 1.2960 0.76%
2024-11-01 0 1.320 1.310 1.330 1.320 1.320 4,337 5,714 1.3175 1.293 1.284 1.303 1.293 1.293 4,426 1.2910 -2.94%
2024-10-31 0 1.360 1.360 1.500 1.300 1.370 24,679 33,202 1.3454 1.333 1.333 1.470 1.274 1.342 25,185 1.3183 -4.23%
2024-10-30 0 1.420 1.290 1.500 - - 0 0 - 1.391 1.264 1.470 - - 0 - 0.00%
2024-10-29 0 1.420 1.330 - - - 0 0 - 1.391 1.303 - - - 0 - 0.00%
2024-10-28 0 1.420 1.420 1.690 1.390 1.420 10,000 14,100 1.4100 1.391 1.391 1.656 1.362 1.391 10,205 1.3817 -5.33%
2024-10-25 0 1.500 1.500 - 1.320 1.320 8,516 11,225 1.3181 1.470 1.470 - 1.293 1.293 8,691 1.2916 9.89%
2024-10-24 0 1.380 1.380 1.550 1.380 1.380 2,000 2,760 1.3800 1.338 1.338 1.502 1.338 1.338 2,063 1.3376 0.00%
2024-10-23 0 1.380 1.380 1.530 1.350 1.350 2,310 3,109 1.3459 1.338 1.338 1.483 1.308 1.308 2,383 1.3045 0.00%
2024-10-22 0 1.380 1.380 - 1.380 1.450 10,000 14,080 1.4080 1.338 1.338 - 1.338 1.405 10,317 1.3647 -4.17%
2024-10-21 0 1.440 1.440 1.480 - - 0 0 - 1.396 1.396 1.434 - - 0 - 0.00%
2024-10-18 0 1.440 1.310 1.480 - - 0 0 - 1.396 1.270 1.434 - - 0 - 0.00%
2024-10-17 0 1.440 1.300 1.440 1.350 1.450 19,387 26,270 1.3550 1.396 1.260 1.396 1.308 1.405 20,002 1.3134 3.60%
2024-10-16 0 1.390 1.350 1.440 - - 346 456 1.3179 1.347 1.308 1.396 - - 357 1.2774 0.00%
2024-10-15 0 1.390 1.350 1.480 - - 326 427 1.3098 1.347 1.308 1.434 - - 336 1.2695 0.00%
2024-10-14 0 1.390 1.350 1.480 - - 0 0 - 1.347 1.308 1.434 - - 0 - 0.00%
2024-10-10 0 1.390 1.280 1.450 1.390 1.390 2,000 2,780 1.3900 1.347 1.241 1.405 1.347 1.347 2,063 1.3472 0.00%
2024-10-09 0 1.390 1.390 1.550 1.390 1.390 3,451 4,753 1.3773 1.347 1.347 1.502 1.347 1.347 3,561 1.3349 -8.55%
2024-10-08 0 1.520 1.390 1.520 - - 0 0 - 1.473 1.347 1.473 - - 0 - -1.94%
2024-10-07 0 1.550 1.550 1.580 1.420 1.420 16,690 23,761 1.4237 1.502 1.502 1.531 1.376 1.376 17,220 1.3799 3.33%
2024-10-04 0 1.500 1.440 1.550 1.500 1.500 18,000 26,500 1.4722 1.454 1.396 1.502 1.454 1.454 18,571 1.4269 3.45%
2024-10-03 0 1.450 1.450 1.550 1.450 1.500 4,335 6,376 1.4708 1.405 1.405 1.502 1.405 1.454 4,473 1.4256 -6.45%
2024-10-02 0 1.550 1.500 1.570 1.450 1.550 89,996 132,374 1.4709 1.502 1.454 1.522 1.405 1.502 92,852 1.4256 13.97%
2024-09-30 0 1.360 1.360 1.450 1.320 1.320 10,444 13,772 1.3187 1.318 1.318 1.405 1.279 1.279 10,775 1.2781 3.03%
2024-09-27 0 1.320 1.320 1.450 1.320 1.320 2,000 2,640 1.3200 1.279 1.279 1.405 1.279 1.279 2,063 1.2794 0.00%
2024-09-26 0 1.320 1.320 1.380 - - 137 176 1.2847 1.279 1.279 1.338 - - 141 1.2452 0.00%
2024-09-25 0 1.320 1.320 1.450 1.320 1.320 5,328 6,993 1.3125 1.279 1.279 1.405 1.279 1.279 5,497 1.2721 0.00%
2024-09-24 0 1.320 1.320 1.380 1.270 1.380 22,194 29,282 1.3194 1.279 1.279 1.338 1.231 1.338 22,898 1.2788 -7.04%
2024-09-23 0 1.420 1.420 1.450 1.420 1.420 2,000 2,840 1.4200 1.376 1.376 1.405 1.376 1.376 2,063 1.3763 0.00%
2024-09-20 0 1.420 1.310 1.430 - - 0 0 - 1.376 1.270 1.386 - - 0 - 0.00%
2024-09-19 0 1.420 1.360 1.600 1.420 1.420 3,790 5,310 1.4011 1.376 1.318 1.551 1.376 1.376 3,910 1.3580 0.00%
2024-09-17 0 1.420 1.310 1.420 1.400 1.420 8,000 11,240 1.4050 1.376 1.270 1.376 1.357 1.376 8,254 1.3618 0.00%
2024-09-16 0 1.420 1.310 1.420 - - 0 0 - 1.376 1.270 1.376 - - 0 - 0.00%
2024-09-13 0 1.420 1.310 1.600 - - 0 0 - 1.376 1.270 1.551 - - 0 - 0.00%
2024-09-12 0 1.420 1.310 1.480 - - 0 0 - 1.376 1.270 1.434 - - 0 - 0.00%
2024-09-11 0 1.420 1.370 1.420 - - 0 0 - 1.376 1.328 1.376 - - 0 - -4.05%
2024-09-10 0 1.480 1.320 1.520 - - 0 0 - 1.434 1.279 1.473 - - 0 - 0.00%
2024-09-09 0 1.480 1.320 1.480 - - 0 0 - 1.434 1.279 1.434 - - 0 - 0.00%
2024-09-05 0 1.480 1.320 1.600 - - 665 950 1.4286 1.434 1.279 1.551 - - 686 1.3846 0.00%
2024-09-04 0 1.480 1.320 1.600 - - 0 0 - 1.434 1.279 1.551 - - 0 - 0.00%
2024-09-03 0 1.480 1.310 1.600 - - 0 0 - 1.434 1.270 1.551 - - 0 - 0.00%
2024-09-02 0 1.480 1.310 1.600 1.480 1.480 2,000 2,960 1.4800 1.434 1.270 1.551 1.434 1.434 2,063 1.4345 5.71%
2024-08-30 0 1.400 1.310 1.450 - - 0 0 - 1.357 1.270 1.405 - - 0 - 0.00%
2024-08-29 0 1.400 1.310 1.450 - - 0 0 - 1.357 1.270 1.405 - - 0 - 0.00%
2024-08-28 0 1.400 1.310 1.450 - - 0 0 - 1.357 1.270 1.405 - - 0 - 0.00%
2024-08-27 0 1.400 1.310 1.450 - - 0 0 - 1.357 1.270 1.405 - - 0 - 0.00%
2024-08-26 0 1.400 1.310 1.460 - - 0 0 - 1.357 1.270 1.415 - - 0 - 0.00%
2024-08-23 0 1.400 1.310 1.450 - - 0 0 - 1.357 1.270 1.405 - - 0 - 0.00%
2024-08-22 0 1.400 1.310 1.450 - - 0 0 - 1.357 1.270 1.405 - - 0 - 0.00%
2024-08-21 0 1.400 1.310 1.450 - - 0 0 - 1.357 1.270 1.405 - - 0 - 0.00%
2024-08-20 0 1.400 1.310 1.450 - - 0 0 - 1.357 1.270 1.405 - - 0 - 0.00%
2024-08-19 0 1.400 1.310 1.450 - - 0 0 - 1.357 1.270 1.405 - - 0 - 0.00%
2024-08-16 0 1.400 1.310 1.440 - - 0 0 - 1.357 1.270 1.396 - - 0 - 0.00%
2024-08-15 0 1.400 1.330 1.450 1.300 1.400 7,253 9,618 1.3261 1.357 1.289 1.405 1.260 1.357 7,483 1.2853 -2.10%
2024-08-14 0 1.430 1.200 1.480 1.430 1.430 3,327 4,677 1.4058 1.386 1.163 1.434 1.386 1.386 3,433 1.3625 -3.38%
2024-08-13 0 1.480 1.430 1.600 - - 0 0 - 1.434 1.386 1.551 - - 0 - 0.00%
2024-08-12 0 1.480 1.430 1.600 - - 0 0 - 1.434 1.386 1.551 - - 0 - 0.00%
2024-08-09 0 1.480 1.430 1.600 - - 0 0 - 1.434 1.386 1.551 - - 0 - 0.00%
2024-08-08 0 1.480 1.430 1.600 - - 0 0 - 1.434 1.386 1.551 - - 0 - 0.00%
2024-08-07 0 1.480 1.430 1.600 1.480 1.480 4,000 5,920 1.4800 1.434 1.386 1.551 1.434 1.434 4,127 1.4345 0.00%
2024-08-06 0 1.480 1.350 1.480 - - 0 0 - 1.434 1.308 1.434 - - 0 - 0.00%
2024-08-05 0 1.480 1.350 1.480 - - 0 0 - 1.434 1.308 1.434 - - 0 - 0.00%
2024-08-02 0 1.480 1.380 1.480 - - 0 0 - 1.434 1.338 1.434 - - 0 - 0.00%
2024-08-01 0 1.480 1.410 1.480 - - 0 0 - 1.434 1.367 1.434 - - 0 - 0.00%
2024-07-31 0 1.480 1.440 1.490 1.440 1.480 7,870 11,356 1.4429 1.434 1.396 1.444 1.396 1.434 8,120 1.3986 -4.52%
2024-07-30 0 1.550 1.410 1.550 - - 0 0 - 1.502 1.367 1.502 - - 0 - 0.00%
2024-07-29 0 1.550 1.450 1.550 - - 0 0 - 1.502 1.405 1.502 - - 0 - 0.00%
2024-07-26 0 1.550 1.500 1.550 1.440 1.550 12,662 18,766 1.4821 1.502 1.454 1.502 1.396 1.502 13,064 1.4365 3.33%
2024-07-25 0 1.500 1.440 1.600 - - 0 0 - 1.454 1.396 1.551 - - 0 - 0.00%
2024-07-24 0 1.500 1.430 1.600 - - 0 0 - 1.454 1.386 1.551 - - 0 - 0.00%
2024-07-23 0 1.500 1.450 1.600 - - 0 0 - 1.454 1.405 1.551 - - 0 - 0.00%
2024-07-22 0 1.500 1.450 1.600 - - 0 0 - 1.454 1.405 1.551 - - 0 - 0.00%
2024-07-19 0 1.500 1.450 1.600 - - 0 0 - 1.454 1.405 1.551 - - 0 - 0.00%
2024-07-18 0 1.500 1.450 1.600 - - 0 0 - 1.454 1.405 1.551 - - 0 - 0.00%
2024-07-17 0 1.500 1.500 1.600 1.500 1.500 39,770 59,513 1.4964 1.454 1.454 1.551 1.454 1.454 41,032 1.4504 0.00%
2024-07-16 0 1.500 1.450 1.500 1.500 1.500 2,260 3,369 1.4907 1.454 1.405 1.454 1.454 1.454 2,332 1.4449 0.00%
2024-07-15 0 1.500 1.450 1.500 - - 0 0 - 1.454 1.405 1.454 - - 0 - 0.00%
2024-07-12 0 1.500 1.450 1.500 - - 510 724 1.4196 1.454 1.405 1.454 - - 526 1.3759 0.00%
2024-07-11 0 1.500 1.450 1.480 1.500 1.500 2,000 3,000 1.5000 1.454 1.405 1.434 1.454 1.454 2,063 1.4539 -0.66%
2024-07-10 0 1.510 1.450 1.550 - - 0 0 - 1.464 1.405 1.502 - - 0 - 0.00%
2024-07-09 0 1.510 1.450 1.520 - - 0 0 - 1.464 1.405 1.473 - - 0 - 0.00%
2024-07-08 0 1.510 1.450 1.520 - - 0 0 - 1.464 1.405 1.473 - - 0 - 0.00%
2024-07-05 0 1.510 1.450 1.520 - - 0 0 - 1.464 1.405 1.473 - - 0 - 0.00%
2024-07-04 0 1.510 1.470 1.510 1.470 1.520 16,300 24,112 1.4793 1.464 1.425 1.464 1.425 1.473 16,817 1.4338 -0.66%
2024-07-03 0 1.520 1.470 1.540 - - 0 0 - 1.473 1.425 1.493 - - 0 - 0.00%
2024-07-02 0 1.520 1.450 1.540 - - 0 0 - 1.473 1.405 1.493 - - 0 - 0.00%
2024-06-28 0 1.520 1.450 1.580 - - 0 0 - 1.473 1.405 1.531 - - 0 - 0.00%
2024-06-27 0 1.520 1.520 1.580 - - 0 0 - 1.473 1.473 1.531 - - 0 - 4.11%
2024-06-26 0 1.460 1.430 1.580 1.430 1.470 9,328 13,439 1.4407 1.415 1.386 1.531 1.386 1.425 9,624 1.3964 -3.31%
2024-06-25 0 1.510 1.430 1.580 - - 0 0 - 1.464 1.386 1.531 - - 0 - 0.00%
2024-06-24 0 1.510 1.430 1.510 - - 0 0 - 1.464 1.386 1.464 - - 0 - 0.00%
2024-06-21 0 1.510 1.430 1.510 - - 0 0 - 1.464 1.386 1.464 - - 0 - -1.31%
2024-06-20 0 1.530 1.430 1.530 1.540 1.540 2,066 3,177 1.5378 1.483 1.386 1.483 1.493 1.493 2,132 1.4905 2.00%
2024-06-19 0 1.500 1.430 1.550 - - 0 0 - 1.454 1.386 1.502 - - 0 - 0.00%
2024-06-18 0 1.500 1.430 1.570 - - 0 0 - 1.454 1.386 1.522 - - 0 - 0.00%
2024-06-17 0 1.500 1.430 1.580 - - 0 0 - 1.454 1.386 1.531 - - 0 - 0.00%
2024-06-14 0 1.500 1.430 1.590 1.500 1.500 20,000 30,000 1.5000 1.454 1.386 1.541 1.454 1.454 20,635 1.4539 0.00%
2024-06-13 0 1.500 1.500 1.590 - - 0 0 - 1.454 1.454 1.541 - - 0 - 0.00%
2024-06-12 0 1.500 1.450 1.590 - - 0 0 - 1.454 1.405 1.541 - - 0 - 0.00%
2024-06-11 0 1.500 1.450 1.590 - - 0 0 - 1.454 1.405 1.541 - - 0 - 0.00%
2024-06-07 0 1.500 1.500 1.580 1.430 1.430 2,662 3,773 1.4174 1.454 1.454 1.531 1.386 1.386 2,746 1.3738 0.00%
2024-06-06 0 1.500 1.500 1.590 1.500 1.500 43,235 64,803 1.4989 1.454 1.454 1.541 1.454 1.454 44,607 1.4528 0.00%
2024-06-05 0 1.500 1.440 1.590 - - 0 0 - 1.454 1.396 1.541 - - 0 - 0.00%
2024-06-04 0 1.500 1.430 1.580 - - 0 0 - 1.454 1.386 1.531 - - 0 - 0.00%
2024-06-03 0 1.500 1.430 1.580 1.500 1.500 2,000 3,000 1.5000 1.454 1.386 1.531 1.454 1.454 2,063 1.4539 3.45%
2024-05-31 0 1.450 1.430 1.540 - - 0 0 - 1.405 1.386 1.493 - - 0 - 0.00%
2024-05-30 0 1.450 1.430 1.540 - - 0 0 - 1.405 1.386 1.493 - - 0 - 0.00%
2024-05-29 0 1.450 1.430 1.540 - - 0 0 - 1.405 1.386 1.493 - - 0 - 0.00%
2024-05-28 0 1.450 1.450 1.540 - - 0 0 - 1.405 1.405 1.493 - - 0 - 0.00%
2024-05-27 0 1.450 1.450 1.530 1.430 1.430 3,869 5,476 1.4154 1.405 1.405 1.483 1.386 1.386 3,992 1.3718 -2.68%
2024-05-24 0 1.490 1.480 1.530 - - 0 0 - 1.444 1.434 1.483 - - 0 - 0.00%
2024-05-23 0 1.490 1.490 1.530 - - 0 0 - 1.444 1.444 1.483 - - 0 - 0.00%
2024-05-22 0 1.490 1.430 1.530 - - 0 0 - 1.444 1.386 1.483 - - 0 - 0.00%
2024-05-21 0 1.490 1.450 1.530 - - 0 0 - 1.444 1.405 1.483 - - 0 - 0.00%
2024-05-20 0 1.490 1.430 1.530 1.390 1.490 17,305 24,887 1.4381 1.444 1.386 1.483 1.347 1.444 17,854 1.3939 -0.67%
2024-05-17 0 1.500 1.460 1.530 1.460 1.500 5,668 8,271 1.4592 1.454 1.415 1.483 1.415 1.454 5,848 1.4144 -1.32%
2024-05-16 0 1.520 1.430 1.530 - - 0 0 - 1.473 1.386 1.483 - - 0 - 0.00%
2024-05-14 0 1.520 1.430 1.560 - - 0 0 - 1.473 1.386 1.512 - - 0 - 0.00%
2024-05-13 0 1.520 1.360 1.520 1.520 1.520 10,673 16,095 1.5080 1.473 1.318 1.473 1.473 1.473 11,012 1.4616 6.29%
2024-05-10 0 1.430 1.430 1.540 - - 0 0 - 1.386 1.386 1.493 - - 0 - 0.00%
2024-05-09 0 1.430 1.430 1.540 - - 0 0 - 1.386 1.386 1.493 - - 0 - 0.00%
2024-05-08 0 1.430 1.430 1.540 - - 0 0 - 1.386 1.386 1.493 - - 0 - 0.00%
2024-05-07 0 1.430 1.430 1.540 - - 0 0 - 1.386 1.386 1.493 - - 0 - 0.00%
2024-05-06 0 1.430 1.430 1.540 1.430 1.430 6,000 8,580 1.4300 1.386 1.386 1.493 1.386 1.386 6,190 1.3860 -5.92%
2024-05-03 0 1.520 1.420 1.540 - - 655 956 1.4595 1.473 1.376 1.493 - - 676 1.4147 0.00%
2024-05-02 0 1.520 1.390 1.560 - - 0 0 - 1.473 1.347 1.512 - - 0 - 0.00%
2024-04-30 0 1.520 1.470 1.560 - - 0 0 - 1.473 1.425 1.512 - - 0 - 0.00%
2024-04-29 0 1.520 1.450 1.560 1.520 1.520 5,033 7,387 1.4677 1.473 1.405 1.512 1.473 1.473 5,193 1.4226 -0.65%
2024-04-26 0 1.530 1.470 1.550 - - 0 0 - 1.483 1.425 1.502 - - 0 - 0.00%
2024-04-25 0 1.530 1.440 1.560 - - 0 0 - 1.483 1.396 1.512 - - 0 - 0.00%
2024-04-24 0 1.530 1.430 1.560 - - 0 0 - 1.483 1.386 1.512 - - 0 - 0.00%
2024-04-23 0 1.530 1.530 1.560 - - 0 0 - 1.483 1.483 1.512 - - 0 - 2.00%
2024-04-22 0 1.500 1.500 1.560 - - 0 0 - 1.454 1.454 1.512 - - 0 - 0.67%
2024-04-19 0 1.490 1.360 1.560 - - 0 0 - 1.444 1.318 1.512 - - 0 - 0.00%
2024-04-18 0 1.490 1.360 1.560 - - 0 0 - 1.444 1.318 1.512 - - 0 - 0.00%
2024-04-17 0 1.490 1.360 1.560 1.490 1.490 44,920 66,930 1.4900 1.444 1.318 1.512 1.444 1.444 46,345 1.4442 0.68%
2024-04-16 0 1.480 1.400 1.560 1.480 1.480 14,000 20,720 1.4800 1.434 1.357 1.512 1.434 1.434 14,444 1.4345 -0.67%
2024-04-15 0 1.490 1.520 1.550 - - 746 1,089 1.4598 1.444 1.473 1.502 - - 770 1.4149 0.00%
2024-04-12 0 1.490 1.460 1.560 - - 0 0 - 1.444 1.415 1.512 - - 0 - 0.00%
2024-04-11 0 1.490 1.490 1.560 1.490 1.490 4,052 6,034 1.4891 1.444 1.444 1.512 1.444 1.444 4,181 1.4433 0.00%
2024-04-10 0 1.490 1.480 1.560 - - 0 0 - 1.444 1.434 1.512 - - 0 - 0.00%
2024-04-09 0 1.490 1.490 1.570 - - 0 0 - 1.444 1.444 1.522 - - 0 - 0.00%
2024-04-08 0 1.490 1.520 1.550 1.490 1.550 4,000 6,080 1.5200 1.444 1.473 1.502 1.444 1.502 4,127 1.4732 -2.61%
2024-04-05 0 1.530 1.460 1.570 - - 0 0 - 1.483 1.415 1.522 - - 0 - 0.00%
2024-04-03 0 1.530 1.460 1.530 1.570 1.570 2,000 3,140 1.5700 1.483 1.415 1.483 1.522 1.522 2,063 1.5217 -0.65%
2024-04-02 0 1.540 1.450 1.570 1.450 1.540 23,160 33,450 1.4443 1.493 1.405 1.522 1.405 1.493 23,895 1.3999 -0.65%
2024-03-28 0 1.550 1.360 1.570 - - 0 0 - 1.502 1.318 1.522 - - 0 - 0.00%
2024-03-27 0 1.550 1.480 1.570 - - 0 0 - 1.502 1.434 1.522 - - 0 - 0.00%
2024-03-26 0 1.550 1.460 1.550 - - 0 0 - 1.502 1.415 1.502 - - 0 - 0.00%
2024-03-25 0 1.550 1.500 1.610 1.550 1.550 2,000 3,100 1.5500 1.502 1.454 1.560 1.502 1.502 2,063 1.5023 3.33%
2024-03-22 0 1.500 1.500 1.550 - - 0 0 - 1.454 1.454 1.502 - - 0 - 0.00%
2024-03-21 0 1.500 1.500 1.570 1.500 1.500 4,000 6,000 1.5000 1.454 1.454 1.522 1.454 1.454 4,127 1.4539 -2.60%
2024-03-20 0 1.540 1.460 1.630 1.540 1.540 4,000 6,160 1.5400 1.493 1.415 1.580 1.493 1.493 4,127 1.4926 -6.10%
2024-03-19 0 1.640 1.550 1.640 - - 0 0 - 1.590 1.502 1.590 - - 0 - 0.00%
2024-03-18 0 1.640 1.540 1.640 - - 0 0 - 1.590 1.493 1.590 - - 0 - -0.61%
2024-03-15 0 1.650 1.500 1.650 1.660 1.660 2,637 4,250 1.6117 1.599 1.454 1.599 1.609 1.609 2,721 1.5621 -0.60%
2024-03-14 0 1.660 1.500 1.660 1.610 1.660 4,000 6,540 1.6350 1.609 1.454 1.609 1.560 1.609 4,127 1.5847 8.50%
2024-03-13 0 1.530 1.520 1.610 1.530 1.620 5,710 8,865 1.5525 1.483 1.473 1.560 1.483 1.570 5,891 1.5048 -4.38%
2024-03-12 0 1.600 1.510 1.650 - - 0 0 - 1.551 1.464 1.599 - - 0 - 0.00%
2024-03-11 0 1.600 1.500 1.670 1.600 1.600 2,000 3,200 1.6000 1.551 1.454 1.619 1.551 1.551 2,063 1.5508 3.56%
2024-03-08 0 1.545 1.450 1.660 - - 0 0 - 1.497 1.405 1.609 - - 0 - 0.00%
2024-03-07 0 1.545 1.410 1.680 - - 0 0 - 1.497 1.367 1.628 - - 0 - 0.00%
2024-03-06 0 1.545 1.540 1.670 - - 0 0 - 1.497 1.493 1.619 - - 0 - 0.00%
2024-03-05 0 1.560 1.560 1.670 1.560 1.660 29,352 46,308 1.5777 1.497 1.497 1.603 1.497 1.593 30,577 1.5144 -8.24%
2024-03-04 0 1.700 1.660 1.800 - - 0 0 - 1.632 1.593 1.728 - - 0 - 0.00%
2024-03-01 0 1.700 1.660 1.770 - - 0 0 - 1.632 1.593 1.699 - - 0 - 0.00%
2024-02-29 0 1.700 1.680 1.700 1.700 1.720 92,000 156,900 1.7054 1.632 1.613 1.632 1.632 1.651 95,841 1.6371 -2.30%
2024-02-28 0 1.740 1.710 1.740 1.740 1.740 4,000 6,960 1.7400 1.670 1.641 1.670 1.670 1.670 4,167 1.6703 1.75%
2024-02-27 0 1.710 1.710 1.780 1.710 1.710 24,000 41,040 1.7100 1.641 1.641 1.709 1.641 1.641 25,002 1.6415 -1.16%
2024-02-26 0 1.730 1.670 1.740 - - 0 0 - 1.661 1.603 1.670 - - 0 - 0.00%
2024-02-23 0 1.730 1.650 1.750 1.620 1.750 22,235 37,916 1.7052 1.661 1.584 1.680 1.555 1.680 23,163 1.6369 4.85%
2024-02-22 0 1.650 1.650 1.850 1.650 1.650 4,925 8,098 1.6443 1.584 1.584 1.776 1.584 1.584 5,131 1.5784 -1.20%
2024-02-21 0 1.670 1.670 1.680 1.650 1.670 16,772 27,675 1.6501 1.603 1.603 1.613 1.584 1.603 17,472 1.5839 -2.91%
2024-02-20 0 1.720 1.650 1.720 - - 0 0 - 1.651 1.584 1.651 - - 0 - 0.00%
2024-02-19 0 1.720 1.650 1.720 - - 0 0 - 1.651 1.584 1.651 - - 0 - 0.00%
2024-02-16 0 1.720 1.650 1.720 - - 0 0 - 1.651 1.584 1.651 - - 0 - 0.00%
2024-02-15 0 1.720 1.650 1.720 - - 0 0 - 1.651 1.584 1.651 - - 0 - 0.00%
2024-02-14 0 1.720 1.640 1.780 - - 0 0 - 1.651 1.574 1.709 - - 0 - 0.00%
2024-02-09 0 1.720 1.640 1.780 - - 0 0 - 1.651 1.574 1.709 - - 0 - 0.00%
2024-02-08 0 1.720 1.660 1.760 - - 0 0 - 1.651 1.593 1.689 - - 0 - 0.00%
2024-02-07 0 1.720 1.670 1.740 1.720 1.750 8,060 13,977 1.7341 1.651 1.603 1.670 1.651 1.680 8,397 1.6646 1.18%
2024-02-06 0 1.700 1.620 1.780 - - 0 0 - 1.632 1.555 1.709 - - 0 - 0.00%
2024-02-05 0 1.700 1.620 1.730 1.700 1.700 13,664 23,228 1.6999 1.632 1.555 1.661 1.632 1.632 14,234 1.6318 0.00%
2024-02-02 0 1.700 1.590 1.700 1.690 1.700 4,000 6,780 1.6950 1.632 1.526 1.632 1.622 1.632 4,167 1.6271 4.29%
2024-02-01 0 1.630 1.630 1.690 1.600 1.650 34,948 56,058 1.6040 1.565 1.565 1.622 1.536 1.584 36,407 1.5398 -8.43%
2024-01-31 0 1.780 1.650 1.860 - - 0 0 - 1.709 1.584 1.785 - - 0 - 0.00%
2024-01-30 0 1.780 1.650 1.820 1.630 1.780 4,000 6,820 1.7050 1.709 1.584 1.747 1.565 1.709 4,167 1.6367 7.88%
2024-01-29 0 1.650 1.560 1.780 1.650 1.650 2,267 3,729 1.6449 1.584 1.497 1.709 1.584 1.584 2,362 1.5790 -7.30%
2024-01-26 0 1.780 1.650 1.800 - - 0 0 - 1.709 1.584 1.728 - - 0 - 0.00%
2024-01-25 0 1.780 1.650 1.780 - - 0 0 - 1.709 1.584 1.709 - - 0 - 0.00%
2024-01-24 0 1.780 1.650 1.800 1.780 1.780 2,000 3,560 1.7800 1.709 1.584 1.728 1.709 1.709 2,084 1.7087 0.00%
2024-01-23 0 1.780 1.700 1.780 1.780 1.780 6,000 10,680 1.7800 1.709 1.632 1.709 1.709 1.709 6,251 1.7087 4.71%
2024-01-22 0 1.700 1.700 1.800 1.650 1.690 8,938 14,959 1.6736 1.632 1.632 1.728 1.584 1.622 9,311 1.6066 -5.56%
2024-01-19 0 1.800 1.650 1.800 - - 0 0 - 1.728 1.584 1.728 - - 0 - 0.00%
2024-01-18 0 1.800 1.650 1.800 - - 0 0 - 1.728 1.584 1.728 - - 0 - 0.00%
2024-01-17 0 1.800 1.650 1.800 - - 0 0 - 1.728 1.584 1.728 - - 0 - 0.00%
2024-01-16 0 1.800 1.650 1.800 1.800 1.800 4,000 7,200 1.8000 1.728 1.584 1.728 1.728 1.728 4,167 1.7279 1.12%
2024-01-15 0 1.780 1.650 1.780 - - 0 0 - 1.709 1.584 1.709 - - 0 - 0.00%
2024-01-12 0 1.780 1.610 1.800 1.780 1.800 6,000 10,760 1.7933 1.709 1.545 1.728 1.709 1.728 6,251 1.7215 -1.11%
2024-01-11 0 1.800 1.740 1.820 1.780 1.820 24,279 43,674 1.7988 1.728 1.670 1.747 1.709 1.747 25,293 1.7267 2.27%
2024-01-10 0 1.760 1.610 1.780 - - 0 0 - 1.689 1.545 1.709 - - 0 - 0.00%
2024-01-09 0 1.760 1.650 1.780 - - 0 0 - 1.689 1.584 1.709 - - 0 - 0.00%
2024-01-08 0 1.760 1.760 1.780 - - 0 0 - 1.689 1.689 1.709 - - 0 - 0.00%
2024-01-05 0 1.760 1.620 1.780 1.760 1.780 6,000 10,600 1.7667 1.689 1.555 1.709 1.689 1.709 6,251 1.6959 3.53%
2024-01-04 0 1.700 1.620 1.870 - - 0 0 - 1.632 1.555 1.795 - - 0 - 0.00%
2024-01-03 0 1.700 1.610 1.880 - - 0 0 - 1.632 1.545 1.805 - - 0 - 0.00%
2024-01-02 0 1.700 1.620 1.800 - - 0 0 - 1.632 1.555 1.728 - - 0 - 0.00%
2023-12-29 0 1.700 1.700 1.780 1.700 1.700 4,662 7,905 1.6956 1.632 1.632 1.709 1.632 1.632 4,857 1.6277 -1.16%
2023-12-28 0 1.720 1.620 1.770 1.600 1.780 28,569 47,072 1.6477 1.651 1.555 1.699 1.536 1.709 29,762 1.5816 -2.27%
2023-12-27 0 1.760 1.640 1.850 - - 1,899 3,040 1.6008 1.689 1.574 1.776 - - 1,978 1.5367 0.00%
2023-12-22 0 1.760 1.600 1.800 - - 0 0 - 1.689 1.536 1.728 - - 0 - 0.00%
2023-12-21 0 1.760 1.600 1.880 - - 0 0 - 1.689 1.536 1.805 - - 0 - 0.00%
2023-12-20 0 1.760 1.600 1.880 - - 0 0 - 1.689 1.536 1.805 - - 0 - 0.00%
2023-12-19 0 1.760 1.600 1.800 - - 0 0 - 1.689 1.536 1.728 - - 0 - 0.00%
2023-12-18 0 1.760 1.600 1.880 - - 0 0 - 1.689 1.536 1.805 - - 0 - 0.00%
2023-12-15 0 1.760 1.760 1.880 - - 0 0 - 1.689 1.689 1.805 - - 0 - 4.76%
2023-12-14 0 1.680 1.600 1.880 - - 0 0 - 1.613 1.536 1.805 - - 0 - 0.00%
2023-12-13 0 1.680 1.490 1.800 - - 0 0 - 1.613 1.430 1.728 - - 0 - 0.00%
2023-12-12 0 1.680 1.510 1.800 1.680 1.680 3,550 5,654 1.5927 1.613 1.449 1.728 1.613 1.613 3,698 1.5288 0.00%
2023-12-11 0 1.680 1.680 1.800 - - 1,063 1,743 1.6397 1.613 1.613 1.728 - - 1,107 1.5740 0.00%
2023-12-08 0 1.680 1.680 1.880 1.680 1.680 3,040 5,044 1.6592 1.613 1.613 1.805 1.613 1.613 3,167 1.5927 -2.33%
2023-12-07 0 1.720 1.680 1.740 1.720 1.720 30,871 53,098 1.7200 1.651 1.613 1.670 1.651 1.651 32,160 1.6511 0.00%
2023-12-06 0 1.720 1.630 1.780 - - 0 0 - 1.651 1.565 1.709 - - 0 - 0.00%
2023-12-05 0 1.720 1.680 1.720 - - 0 0 - 1.651 1.613 1.651 - - 0 - 0.00%
2023-12-04 0 1.720 1.630 1.780 1.720 1.740 8,000 13,840 1.7300 1.651 1.565 1.709 1.651 1.670 8,334 1.6607 0.00%
2023-12-01 0 1.720 1.720 1.780 - - 0 0 - 1.651 1.651 1.709 - - 0 - 0.00%
2023-11-30 0 1.720 1.700 1.780 - - 0 0 - 1.651 1.632 1.709 - - 0 - 0.00%
2023-11-29 0 1.720 1.650 1.720 1.720 1.720 10,000 17,200 1.7200 1.651 1.584 1.651 1.651 1.651 10,418 1.6511 -1.15%
2023-11-28 0 1.740 1.720 1.780 1.740 1.780 54,000 94,120 1.7430 1.670 1.651 1.709 1.670 1.709 56,255 1.6731 1.16%
2023-11-27 0 1.720 1.720 1.800 - - 0 0 - 1.651 1.651 1.728 - - 0 - 0.00%
2023-11-24 0 1.720 1.720 1.800 - - 0 0 - 1.651 1.651 1.728 - - 0 - 0.00%
2023-11-23 0 1.720 1.720 1.780 - - 0 0 - 1.651 1.651 1.709 - - 0 - 0.00%
2023-11-22 0 1.720 1.720 1.800 1.700 1.740 12,406 21,457 1.7296 1.651 1.651 1.728 1.632 1.670 12,924 1.6603 -1.15%
2023-11-21 0 1.740 1.650 1.800 - - 0 0 - 1.670 1.584 1.728 - - 0 - 0.00%
2023-11-20 0 1.740 1.660 1.740 1.740 1.740 6,665 11,523 1.7289 1.670 1.593 1.670 1.670 1.670 6,943 1.6596 -1.14%
2023-11-17 0 1.760 1.740 1.820 1.760 1.760 4,000 7,040 1.7600 1.689 1.670 1.747 1.689 1.689 4,167 1.6895 0.00%
2023-11-16 0 1.760 1.670 1.760 1.760 1.760 6,000 10,560 1.7600 1.689 1.603 1.689 1.689 1.689 6,251 1.6895 -1.12%
2023-11-15 0 1.780 1.760 1.780 1.780 1.780 10,000 17,800 1.7800 1.709 1.689 1.709 1.709 1.709 10,418 1.7087 0.00%
2023-11-14 0 1.780 1.780 1.820 - - 0 0 - 1.709 1.709 1.747 - - 0 - 0.00%
2023-11-13 0 1.780 1.660 1.780 - - 0 0 - 1.709 1.593 1.709 - - 0 - 0.00%
2023-11-10 0 1.780 1.660 1.810 - - 0 0 - 1.709 1.593 1.737 - - 0 - 0.00%
2023-11-09 0 1.780 1.760 1.780 1.780 1.800 18,000 32,120 1.7844 1.709 1.689 1.709 1.709 1.728 18,752 1.7129 -0.56%
2023-11-08 0 1.790 1.700 - 1.750 1.790 88,000 154,320 1.7536 1.718 1.632 - 1.680 1.718 91,674 1.6834 5.29%
2023-11-07 0 1.700 1.680 1.750 1.700 1.700 30,000 51,000 1.7000 1.632 1.613 1.680 1.632 1.632 31,253 1.6319 0.00%
2023-11-06 0 1.700 1.630 1.740 1.650 1.740 36,000 60,300 1.6750 1.632 1.565 1.670 1.584 1.670 37,503 1.6079 -1.16%
2023-11-03 0 1.720 1.700 1.790 1.630 1.720 19,957 33,231 1.6651 1.651 1.632 1.718 1.565 1.651 20,790 1.5984 0.58%
2023-11-02 0 1.710 1.630 1.780 - - 0 0 - 1.641 1.565 1.709 - - 0 - 0.00%
2023-11-01 0 1.710 1.630 1.780 - - 0 0 - 1.641 1.565 1.709 - - 0 - 0.00%
2023-10-31 0 1.710 1.620 1.790 - - 0 0 - 1.641 1.555 1.718 - - 0 - 0.00%
2023-10-30 0 1.710 1.630 1.790 - - 0 0 - 1.641 1.565 1.718 - - 0 - 0.00%
2023-10-27 0 1.710 1.710 1.780 1.650 1.790 5,353 9,071 1.6946 1.641 1.641 1.709 1.584 1.718 5,576 1.6267 1.18%
2023-10-26 0 1.690 1.620 1.790 - - 804 1,278 1.5896 1.622 1.555 1.718 - - 838 1.5258 0.00%
2023-10-25 0 1.690 1.620 1.800 - - 0 0 - 1.622 1.555 1.728 - - 0 - 0.00%
2023-10-24 0 1.690 1.620 1.790 - - 0 0 - 1.622 1.555 1.718 - - 0 - 0.00%
2023-10-20 0 1.690 1.590 1.790 1.620 1.690 7,473 12,202 1.6328 1.622 1.526 1.718 1.555 1.622 7,785 1.5674 -1.74%
2023-10-19 0 1.720 1.620 1.800 - - 0 0 - 1.651 1.555 1.728 - - 0 - 0.00%
2023-10-18 0 1.720 1.640 1.790 - - 0 0 - 1.651 1.574 1.718 - - 0 - 0.00%
2023-10-17 0 1.720 1.640 1.790 - - 92 148 1.6087 1.651 1.574 1.718 - - 96 1.5442 0.00%
2023-10-16 0 1.720 1.620 1.800 - - 0 0 - 1.651 1.555 1.728 - - 0 - 0.00%
2023-10-13 0 1.720 1.610 1.770 - - 0 0 - 1.651 1.545 1.699 - - 0 - 0.00%
2023-10-12 0 1.720 1.600 1.770 - - 412 646 1.5680 1.651 1.536 1.699 - - 429 1.5051 0.00%
2023-10-11 0 1.720 1.610 1.770 - - 0 0 - 1.651 1.545 1.699 - - 0 - 0.00%
2023-10-10 0 1.720 1.610 1.770 - - 0 0 - 1.651 1.545 1.699 - - 0 - 0.00%
2023-10-09 0 1.720 1.650 1.770 - - 127 204 1.6063 1.651 1.584 1.699 - - 132 1.5419 0.00%
2023-10-06 0 1.720 1.610 1.800 - - 0 0 - 1.651 1.545 1.728 - - 0 - 0.00%
2023-10-05 0 1.720 1.670 1.790 - - 124 199 1.6048 1.651 1.603 1.718 - - 129 1.5405 0.00%
2023-10-04 0 1.720 1.670 1.720 1.720 1.750 8,481 14,608 1.7224 1.651 1.603 1.651 1.651 1.680 8,835 1.6534 -1.71%
2023-10-03 0 1.750 1.750 1.800 - - 0 0 - 1.680 1.680 1.728 - - 0 - 1.74%
2023-09-29 0 1.720 1.650 1.790 - - 0 0 - 1.651 1.584 1.718 - - 0 - 0.00%
2023-09-28 0 1.720 1.720 1.790 - - 0 0 - 1.651 1.651 1.718 - - 0 - 1.18%
2023-09-27 0 1.700 1.700 1.750 - - 0 0 - 1.632 1.632 1.680 - - 0 - 0.00%
2023-09-26 0 1.700 1.640 1.750 1.640 1.700 5,061 8,388 1.6574 1.632 1.574 1.680 1.574 1.632 5,272 1.5910 1.19%
2023-09-25 0 1.680 1.550 1.700 1.600 1.680 80,000 129,040 1.6130 1.613 1.488 1.632 1.536 1.613 83,340 1.5484 -2.33%
2023-09-22 0 1.720 1.700 1.780 1.680 1.720 43,642 73,480 1.6837 1.651 1.632 1.709 1.613 1.651 45,464 1.6162 -3.37%
2023-09-21 0 1.780 1.780 1.850 1.680 1.700 4,804 8,086 1.6832 1.709 1.709 1.776 1.613 1.632 5,005 1.6157 0.00%
2023-09-20 0 1.780 1.720 1.850 - - 0 0 - 1.709 1.651 1.776 - - 0 - 0.00%
2023-09-19 0 1.780 1.720 1.780 - - 0 0 - 1.709 1.651 1.709 - - 0 - 0.00%
2023-09-18 0 1.780 1.700 1.820 - - 0 0 - 1.709 1.632 1.747 - - 0 - 0.00%
2023-09-15 0 1.780 1.700 - - - 66 109 1.6515 1.709 1.632 - - - 69 1.5853 0.00%
2023-09-14 0 1.780 1.710 1.790 - - 0 0 - 1.709 1.641 1.718 - - 0 - 0.00%
2023-09-13 0 1.780 1.780 1.850 - - 0 0 - 1.709 1.709 1.776 - - 0 - 3.49%
2023-09-12 0 1.720 1.720 1.780 1.670 1.720 85,481 144,758 1.6935 1.651 1.651 1.709 1.603 1.651 89,050 1.6256 -2.27%
2023-09-11 0 1.760 1.760 - - - 0 0 - 1.689 1.689 - - - 0 - 0.57%
2023-09-07 0 1.750 1.750 1.850 - - 0 0 - 1.680 1.680 1.776 - - 0 - 6.06%
2023-09-06 0 1.650 1.610 - - - 0 0 - 1.584 1.545 - - - 0 - 0.00%
2023-09-05 0 1.650 1.620 1.800 - - 0 0 - 1.584 1.555 1.728 - - 0 - 0.00%
2023-09-04 0 1.650 1.610 1.750 - - 0 0 - 1.584 1.545 1.680 - - 0 - 0.00%
2023-08-31 0 1.650 1.630 1.680 1.580 1.820 173,963 284,921 1.6378 1.584 1.565 1.613 1.517 1.747 181,226 1.5722 -10.81%
2023-08-30 0 1.850 1.720 1.830 - - 0 0 - 1.776 1.651 1.757 - - 0 - 0.00%
2023-08-29 0 1.850 1.700 1.900 - - 0 0 - 1.776 1.632 1.824 - - 0 - 0.00%
2023-08-28 0 1.850 1.750 1.850 - - 0 0 - 1.776 1.680 1.776 - - 0 - -2.12%
2023-08-25 0 1.890 1.890 1.920 - - 0 0 - 1.814 1.814 1.843 - - 0 - 1.61%
2023-08-24 0 1.860 1.690 1.860 1.690 1.860 14,519 26,505 1.8255 1.785 1.622 1.785 1.622 1.785 15,125 1.7524 1.64%
2023-08-23 0 1.830 1.650 1.830 - - 0 0 - 1.757 1.584 1.757 - - 0 - 0.00%
2023-08-22 0 1.830 1.620 1.830 - - 0 0 - 1.757 1.555 1.757 - - 0 - 0.00%
2023-08-21 0 1.830 1.830 1.950 - - 0 0 - 1.757 1.757 1.872 - - 0 - 3.98%
2023-08-18 0 1.760 1.750 1.820 1.760 1.760 2,000 3,520 1.7600 1.689 1.680 1.747 1.689 1.689 2,084 1.6895 6.02%
2023-08-17 0 1.660 1.650 1.840 1.660 1.660 2,000 3,320 1.6600 1.593 1.584 1.766 1.593 1.593 2,084 1.5935 -6.74%
2023-08-16 0 1.780 1.660 1.780 - - 1,435 2,353 1.6397 1.709 1.593 1.709 - - 1,495 1.5740 -2.73%
2023-08-15 0 1.830 1.660 2.000 - - 0 0 - 1.757 1.593 1.920 - - 0 - 0.00%
2023-08-14 0 1.830 1.690 1.830 1.830 1.830 8,000 14,640 1.8300 1.757 1.622 1.757 1.757 1.757 8,334 1.7567 -1.61%
2023-08-11 0 1.860 1.860 1.900 - - 0 0 - 1.785 1.785 1.824 - - 0 - 3.91%
2023-08-10 0 1.790 1.600 2.000 - - 0 0 - 1.718 1.536 1.920 - - 0 - 0.00%
2023-08-09 0 1.790 1.600 2.000 1.790 1.790 6,665 11,903 1.7859 1.718 1.536 1.920 1.718 1.718 6,943 1.7143 0.00%
2023-08-08 0 1.790 1.600 1.820 1.730 1.830 42,609 75,021 1.7607 1.718 1.536 1.747 1.661 1.757 44,388 1.6901 -7.25%
2023-08-07 0 1.930 1.730 2.000 - - 0 0 - 1.853 1.661 1.920 - - 0 - 0.00%
2023-08-04 0 1.930 1.900 1.930 1.940 1.940 2,000 3,880 1.9400 1.853 1.824 1.853 1.862 1.862 2,084 1.8623 -0.52%
2023-08-03 0 1.940 1.900 1.940 1.940 1.940 8,000 15,520 1.9400 1.862 1.824 1.862 1.862 1.862 8,334 1.8623 1.04%
2023-08-02 0 1.920 1.900 1.940 - - 0 0 - 1.843 1.824 1.862 - - 0 - 0.00%
2023-08-01 0 1.920 1.760 1.950 1.920 1.920 6,003 11,525 1.9199 1.843 1.689 1.872 1.843 1.843 6,254 1.8429 -1.03%
2023-07-31 0 1.940 1.800 1.940 1.920 1.950 22,000 42,740 1.9427 1.862 1.728 1.862 1.843 1.872 22,919 1.8649 -0.51%
2023-07-28 0 1.950 1.900 2.000 - - 0 0 - 1.872 1.824 1.920 - - 0 - 0.00%
2023-07-27 0 1.950 1.950 1.980 - - 0 0 - 1.872 1.872 1.901 - - 0 - 1.56%
2023-07-26 0 1.920 1.920 1.980 1.880 1.920 10,000 18,960 1.8960 1.843 1.843 1.901 1.805 1.843 10,418 1.8200 -3.03%
2023-07-25 0 1.980 1.860 1.980 1.980 1.980 2,000 3,960 1.9800 1.901 1.785 1.901 1.901 1.901 2,084 1.9006 8.79%
2023-07-24 0 1.820 1.610 2.000 - - 0 0 - 1.747 1.545 1.920 - - 0 - 0.00%
2023-07-21 0 1.820 1.820 2.000 - - 0 0 - 1.747 1.747 1.920 - - 0 - 0.00%
2023-07-20 0 1.820 1.820 2.000 1.820 1.820 2,000 3,640 1.8200 1.747 1.747 1.920 1.747 1.747 2,084 1.7471 -3.19%
2023-07-19 0 1.880 1.820 2.000 - - 0 0 - 1.805 1.747 1.920 - - 0 - 0.00%
2023-07-18 0 1.880 1.780 2.000 - - 0 0 - 1.805 1.709 1.920 - - 0 - 0.00%
2023-07-14 0 1.880 1.610 2.000 - - 0 0 - 1.805 1.545 1.920 - - 0 - 0.00%
2023-07-13 0 1.880 1.620 1.900 - - 1,996 3,632 1.8196 1.805 1.555 1.824 - - 2,079 1.7467 0.00%
2023-07-12 0 1.880 1.800 1.950 - - 0 0 - 1.805 1.728 1.872 - - 0 - 0.00%
2023-07-11 0 1.880 1.800 2.000 1.880 1.880 2,000 3,760 1.8800 1.805 1.728 1.920 1.805 1.805 2,084 1.8047 5.62%
2023-07-10 0 1.780 1.780 1.850 1.750 1.800 14,313 25,387 1.7737 1.709 1.709 1.776 1.680 1.728 14,911 1.7026 -5.32%
2023-07-07 0 1.880 1.800 1.880 - - 0 0 - 1.805 1.728 1.805 - - 0 - 0.00%
2023-07-06 0 1.880 1.700 1.880 - - 0 0 - 1.805 1.632 1.805 - - 0 - 0.00%
2023-07-05 0 1.880 1.640 1.880 - - 0 0 - 1.805 1.574 1.805 - - 0 - 0.00%
2023-07-04 0 1.880 1.700 2.000 - - 0 0 - 1.805 1.632 1.920 - - 0 - 0.00%
2023-07-03 0 1.880 1.720 1.880 1.880 1.880 2,000 3,760 1.8800 1.805 1.651 1.805 1.805 1.805 2,084 1.8047 0.00%
2023-06-30 0 1.880 - 2.000 - - 0 0 - 1.805 - 1.920 - - 0 - 0.00%
2023-06-29 0 1.880 1.750 2.000 - - 0 0 - 1.805 1.680 1.920 - - 0 - 0.00%
2023-06-28 0 1.880 1.700 2.000 - - 0 0 - 1.805 1.632 1.920 - - 0 - 0.00%
2023-06-27 0 1.880 1.700 2.000 - - 0 0 - 1.805 1.632 1.920 - - 0 - 0.00%
2023-06-26 0 1.880 1.850 1.920 - - 0 0 - 1.805 1.776 1.843 - - 0 - 0.00%
2023-06-23 0 1.880 1.870 - 1.870 1.880 20,000 37,640 1.8820 1.805 1.795 - 1.795 1.805 20,835 1.8066 -1.05%
2023-06-21 0 1.900 1.820 1.980 - - 0 0 - 1.824 1.747 1.901 - - 0 - 0.00%
2023-06-20 0 1.900 1.800 1.900 1.900 1.900 2,000 3,800 1.9000 1.824 1.728 1.824 1.824 1.824 2,084 1.8239 2.70%
2023-06-19 0 1.850 1.800 1.890 1.850 1.850 18,000 33,300 1.8500 1.776 1.728 1.814 1.776 1.776 18,752 1.7759 0.00%
2023-06-16 0 1.850 1.850 1.890 - - 0 0 - 1.776 1.776 1.814 - - 0 - 5.11%
2023-06-15 0 1.760 1.760 1.980 - - 0 0 - 1.689 1.689 1.901 - - 0 - 1.15%
2023-06-14 0 1.740 1.740 1.810 1.740 1.810 56,488 99,913 1.7687 1.670 1.670 1.737 1.670 1.737 58,846 1.6979 -3.87%
2023-06-13 0 1.810 1.750 1.810 1.810 1.820 10,000 18,140 1.8140 1.737 1.680 1.737 1.737 1.747 10,418 1.7413 0.56%
2023-06-12 0 1.800 1.740 1.810 1.800 1.820 16,000 28,880 1.8050 1.728 1.670 1.737 1.728 1.747 16,668 1.7327 -2.70%
2023-06-09 0 1.850 1.800 1.860 1.810 1.850 26,665 48,957 1.8360 1.776 1.728 1.785 1.737 1.776 27,778 1.7624 -0.54%
2023-06-08 0 1.860 1.800 1.880 - - 0 0 - 1.785 1.728 1.805 - - 0 - 0.00%
2023-06-07 0 1.860 1.800 1.860 - - 0 0 - 1.785 1.728 1.785 - - 0 - -0.53%
2023-06-06 0 1.870 1.800 1.870 1.870 1.870 6,000 11,220 1.8700 1.795 1.728 1.795 1.795 1.795 6,251 1.7951 -0.53%
2023-06-05 0 1.880 1.810 1.890 1.860 1.880 42,000 78,900 1.8786 1.805 1.737 1.814 1.785 1.805 43,754 1.8033 -1.57%
2023-06-02 0 1.910 1.900 1.910 1.860 1.910 36,000 67,280 1.8689 1.833 1.824 1.833 1.785 1.833 37,503 1.7940 -4.50%
2023-06-01 0 2.000 2.000 2.030 - - 0 0 - 1.920 1.920 1.949 - - 0 - 1.52%
2023-05-31 0 1.970 1.970 2.000 1.900 1.900 3,293 6,023 1.8290 1.891 1.891 1.920 1.824 1.824 3,430 1.7557 0.00%
2023-05-30 0 1.970 - 1.970 - - 0 0 - 1.891 - 1.891 - - 0 - -1.50%
2023-05-29 0 2.000 - 2.040 - - 0 0 - 1.920 - 1.958 - - 0 - 0.00%
2023-05-25 0 2.000 1.800 2.040 - - 0 0 - 1.920 1.728 1.958 - - 0 - 0.00%
2023-05-24 0 2.000 - 2.040 - - 0 0 - 1.920 - 1.958 - - 0 - 0.00%
2023-05-23 0 2.000 - 2.070 - - 0 0 - 1.920 - 1.987 - - 0 - 0.00%
2023-05-22 0 2.000 - 2.000 - - 0 0 - 1.920 - 1.920 - - 0 - 0.00%
2023-05-19 0 2.000 1.680 2.100 - - 0 0 - 1.920 1.613 2.016 - - 0 - 0.00%
2023-05-18 0 2.000 1.800 2.130 - - 0 0 - 1.920 1.728 2.045 - - 0 - 0.00%
2023-05-17 0 2.000 2.000 2.100 1.920 1.920 2,000 3,840 1.9200 1.920 1.920 2.016 1.843 1.843 2,084 1.8431 1.01%
2023-05-16 0 1.980 1.900 1.980 - - 1,871 3,480 1.8600 1.901 1.824 1.901 - - 1,949 1.7854 -1.00%
2023-05-15 0 2.000 1.900 2.130 2.000 2.000 2,696 5,287 1.9611 1.920 1.824 2.045 1.920 1.920 2,809 1.8825 -4.31%
2023-05-12 0 2.090 2.000 2.200 - - 0 0 - 2.006 1.920 2.112 - - 0 - 0.00%
2023-05-11 0 2.090 2.000 2.200 - - 0 0 - 2.006 1.920 2.112 - - 0 - 0.00%
2023-05-10 0 2.090 2.010 2.200 - - 0 0 - 2.006 1.929 2.112 - - 0 - 0.00%
2023-05-09 0 2.090 2.000 2.200 - - 0 0 - 2.006 1.920 2.112 - - 0 - 0.00%
2023-05-08 0 2.090 2.000 2.100 - - 66 129 1.9545 2.006 1.920 2.016 - - 69 1.8762 0.00%
2023-05-05 0 2.090 2.010 2.100 - - 0 0 - 2.006 1.929 2.016 - - 0 - 0.00%
2023-05-04 0 2.090 2.000 2.100 - - 60 117 1.9500 2.006 1.920 2.016 - - 63 1.8719 0.00%
2023-05-03 0 2.090 2.010 2.100 - - 0 0 - 2.006 1.929 2.016 - - 0 - 0.00%
2023-05-02 0 2.090 2.000 2.100 - - 0 0 - 2.006 1.920 2.016 - - 0 - 0.00%
2023-04-28 0 2.090 2.000 2.200 2.090 2.150 4,000 8,480 2.1200 2.006 1.920 2.112 2.006 2.064 4,167 2.0350 1.46%
2023-04-27 0 2.060 1.900 2.090 - - 0 0 - 1.977 1.824 2.006 - - 0 - 0.00%
2023-04-26 0 2.060 - 2.090 - - 0 0 - 1.977 - 2.006 - - 0 - 0.00%
2023-04-25 0 2.060 1.900 2.090 - - 0 0 - 1.977 1.824 2.006 - - 0 - 0.00%
2023-04-24 0 2.060 - 2.060 - - 1,579 3,205 2.0298 1.977 - 1.977 - - 1,645 1.9484 -1.44%
2023-04-21 0 2.090 - 2.100 - - 0 0 - 2.006 - 2.016 - - 0 - 0.00%
2023-04-20 0 2.090 - 2.100 - - 0 0 - 2.006 - 2.016 - - 0 - 0.00%
2023-04-19 0 2.090 1.770 2.100 - - 0 0 - 2.006 1.699 2.016 - - 0 - 0.00%
2023-04-18 0 2.090 2.000 2.100 - - 0 0 - 2.006 1.920 2.016 - - 0 - 0.00%
2023-04-17 0 2.090 1.920 2.090 2.090 2.090 26,000 54,340 2.0900 2.006 1.843 2.006 2.006 2.006 27,086 2.0062 0.00%
2023-04-14 0 2.090 1.900 2.080 - - 0 0 - 2.006 1.824 1.997 - - 0 - 0.00%
2023-04-13 0 2.090 1.950 2.090 - - 0 0 - 2.006 1.872 2.006 - - 0 - -0.95%
2023-04-12 0 2.110 1.980 2.110 - - 0 0 - 2.025 1.901 2.025 - - 0 - -1.86%
2023-04-11 0 2.150 2.020 2.150 2.030 2.150 9,128 18,787 2.0582 2.064 1.939 2.064 1.949 2.064 9,509 1.9757 -4.44%
2023-04-06 0 2.250 2.030 2.250 - - 0 0 - 2.160 1.949 2.160 - - 0 - 0.00%
2023-04-04 0 2.250 2.040 2.250 - - 19 38 2.0000 2.160 1.958 2.160 - - 20 1.9198 0.00%
2023-04-03 0 2.250 2.040 2.250 - - 0 0 - 2.160 1.958 2.160 - - 0 - 0.00%
2023-03-31 0 2.250 2.030 2.250 - - 132 262 1.9848 2.160 1.949 2.160 - - 138 1.9053 0.00%
2023-03-30 0 2.250 2.190 2.250 - - 0 0 - 2.160 2.102 2.160 - - 0 - 0.00%
2023-03-29 0 2.250 2.000 2.250 - - 0 0 - 2.160 1.920 2.160 - - 0 - 0.00%
2023-03-28 0 2.250 2.100 2.250 2.250 2.250 2,063 4,637 2.2477 2.160 2.016 2.160 2.160 2.160 2,149 2.1576 0.00%
2023-03-27 0 2.250 2.050 2.250 2.250 2.250 4,000 9,000 2.2500 2.160 1.968 2.160 2.160 2.160 4,167 2.1598 0.00%
2023-03-24 0 2.250 2.250 2.280 - - 0 0 - 2.160 2.160 2.189 - - 0 - 1.35%
2023-03-23 0 2.220 2.060 2.280 - - 0 0 - 2.131 1.977 2.189 - - 0 - 0.00%
2023-03-22 0 2.220 2.010 2.280 - - 0 0 - 2.131 1.929 2.189 - - 0 - 0.00%
2023-03-21 0 2.220 2.220 2.280 2.000 2.000 4,000 8,000 2.0000 2.131 2.131 2.189 1.920 1.920 4,167 1.9198 5.71%
2023-03-20 0 2.100 1.890 2.250 - - 942 1,752 1.8599 2.016 1.814 2.160 - - 981 1.7853 0.00%
2023-03-17 0 2.100 2.000 2.100 - - 0 0 - 2.016 1.920 2.016 - - 0 - -5.41%
2023-03-16 0 2.220 2.220 2.270 - - 0 0 - 2.131 2.131 2.179 - - 0 - 8.29%
2023-03-15 0 2.050 2.020 2.050 - - 0 0 - 1.968 1.939 1.968 - - 0 - -2.38%
2023-03-14 0 2.100 2.000 2.100 - - 0 0 - 2.016 1.920 2.016 - - 0 - -4.55%
2023-03-13 0 2.200 2.100 2.200 - - 0 0 - 2.112 2.016 2.112 - - 0 - -2.22%
2023-03-10 0 2.250 2.250 2.270 2.100 2.100 4,000 8,400 2.1000 2.160 2.160 2.179 2.016 2.016 4,167 2.0158 7.14%
2023-03-09 0 2.100 2.020 2.100 - - 1,317 2,568 1.9499 2.016 1.939 2.016 - - 1,372 1.8717 -7.49%
2023-03-08 0 2.270 1.950 2.270 - - 0 0 - 2.179 1.872 2.179 - - 0 - -0.44%
2023-03-07 0 2.280 2.280 2.320 - - 0 0 - 2.189 2.189 2.227 - - 0 - 1.33%
2023-03-06 0 2.250 2.250 2.280 2.100 2.100 20,000 42,000 2.1000 2.160 2.160 2.189 2.016 2.016 20,835 2.0158 -1.32%
2023-03-03 0 2.280 2.100 2.320 - - 14 28 2.0000 2.189 2.016 2.227 - - 15 1.9198 0.00%
2023-03-02 0 2.280 1.940 2.280 - - 0 0 - 2.189 1.862 2.189 - - 0 - 0.00%
2023-03-01 0 2.280 2.280 2.350 - - 0 0 - 2.189 2.189 2.256 - - 0 - 1.79%
2023-02-28 0 2.240 2.100 2.390 - - 0 0 - 2.150 2.016 2.294 - - 0 - 0.00%
2023-02-27 0 2.240 1.950 2.240 - - 0 0 - 2.150 1.872 2.150 - - 0 - -0.44%
2023-02-24 0 2.250 2.000 2.320 - - 1,144 2,242 1.9598 2.160 1.920 2.227 - - 1,192 1.8812 0.00%
2023-02-23 0 2.250 2.050 2.250 - - 0 0 - 2.160 1.968 2.160 - - 0 - 0.00%
2023-02-22 0 2.250 2.250 2.330 - - 121 238 1.9669 2.160 2.160 2.237 - - 126 1.8881 4.65%
2023-02-21 0 2.150 2.110 2.330 - - 0 0 - 2.064 2.025 2.237 - - 0 - 0.00%
2023-02-20 0 2.150 2.100 2.330 - - 0 0 - 2.064 2.016 2.237 - - 0 - 0.00%
2023-02-17 0 2.150 2.100 2.300 - - 0 0 - 2.064 2.016 2.208 - - 0 - 0.00%
2023-02-16 0 2.150 2.100 2.180 - - 0 0 - 2.064 2.016 2.093 - - 0 - 0.00%
2023-02-15 0 2.150 2.150 2.180 2.100 2.100 2,389 5,001 2.0933 2.064 2.064 2.093 2.016 2.016 2,489 2.0094 -1.38%
2023-02-14 0 2.180 2.100 2.180 - - 0 0 - 2.093 2.016 2.093 - - 0 - 0.00%
2023-02-13 0 2.180 2.100 2.180 - - 0 0 - 2.093 2.016 2.093 - - 0 - 0.00%
2023-02-10 0 2.180 2.100 2.180 2.180 2.180 2,639 5,714 2.1652 2.093 2.016 2.093 2.093 2.093 2,749 2.0784 0.00%
2023-02-09 0 2.180 2.180 2.320 - - 0 0 - 2.093 2.093 2.227 - - 0 - 0.00%
2023-02-08 0 2.180 2.100 2.350 - - 0 0 - 2.093 2.016 2.256 - - 0 - 0.00%
2023-02-07 0 2.180 2.100 2.480 - - 0 0 - 2.093 2.016 2.381 - - 0 - 0.00%
2023-02-06 0 2.180 2.100 2.330 - - 300 621 2.0700 2.093 2.016 2.237 - - 313 1.9870 0.00%
2023-02-03 0 2.180 2.180 2.350 - - 0 0 - 2.093 2.093 2.256 - - 0 - 0.00%
2023-02-02 0 2.180 2.110 2.320 - - 0 0 - 2.093 2.025 2.227 - - 0 - 0.00%
2023-02-01 0 2.180 2.110 2.220 2.100 2.190 6,000 12,940 2.1567 2.093 2.025 2.131 2.016 2.102 6,251 2.0702 0.00%
2023-01-31 0 2.180 2.100 2.350 - - 0 0 - 2.093 2.016 2.256 - - 0 - 0.00%
2023-01-30 0 2.180 2.180 2.350 - - 0 0 - 2.093 2.093 2.256 - - 0 - 0.00%
2023-01-27 0 2.180 2.180 2.250 - - 0 0 - 2.093 2.093 2.160 - - 0 - 1.87%
2023-01-26 0 2.140 2.100 2.340 - - 0 0 - 2.054 2.016 2.246 - - 0 - 0.00%
2023-01-20 0 2.140 2.050 2.430 - - 0 0 - 2.054 1.968 2.333 - - 0 - 0.00%
2023-01-19 0 2.140 2.050 2.610 - - 0 0 - 2.054 1.968 2.505 - - 0 - 0.00%
2023-01-18 0 2.140 2.020 2.300 - - 0 0 - 2.054 1.939 2.208 - - 0 - 0.00%
2023-01-17 0 2.140 2.050 2.250 - - 0 0 - 2.054 1.968 2.160 - - 0 - 0.00%
2023-01-16 0 2.140 2.050 2.250 2.000 2.140 6,208 12,691 2.0443 2.054 1.968 2.160 1.920 2.054 6,467 1.9624 -0.93%
2023-01-13 0 2.160 2.110 2.160 - - 0 0 - 2.073 2.025 2.073 - - 0 - -1.82%
2023-01-12 0 2.200 2.100 2.200 - - 0 0 - 2.112 2.016 2.112 - - 0 - 0.00%
2023-01-11 0 2.200 2.100 2.200 2.280 2.280 31,366 71,200 2.2700 2.112 2.016 2.112 2.189 2.189 32,676 2.1790 0.00%
2023-01-10 0 2.200 2.200 2.420 1.930 2.200 74,655 159,764 2.1400 2.112 2.112 2.323 1.853 2.112 77,772 2.0543 10.00%
2023-01-09 0 2.000 1.930 2.150 2.000 2.000 8,014 16,026 1.9998 1.920 1.853 2.064 1.920 1.920 8,349 1.9196 5.26%
2023-01-06 0 1.900 1.900 1.980 1.890 1.890 2,000 3,780 1.8900 1.824 1.824 1.901 1.814 1.814 2,084 1.8143 0.00%
2023-01-05 0 1.900 1.900 2.000 - - 0 0 - 1.824 1.824 1.920 - - 0 - 2.70%
2023-01-04 0 1.850 1.850 2.000 1.850 1.850 8,484 15,609 1.8398 1.776 1.776 1.920 1.776 1.776 8,838 1.7661 0.54%
2023-01-03 0 1.840 1.840 1.990 - - 0 0 - 1.766 1.766 1.910 - - 0 - 0.55%
2022-12-30 0 1.830 1.830 1.990 - - 0 0 - 1.757 1.757 1.910 - - 0 - 0.00%
2022-12-29 0 1.830 1.830 1.950 1.820 1.880 22,382 41,033 1.8333 1.757 1.757 1.872 1.747 1.805 23,316 1.7598 -2.66%
2022-12-28 0 1.880 1.880 2.000 - - 0 0 - 1.805 1.805 1.920 - - 0 - 3.30%
2022-12-23 0 1.820 1.820 1.940 - - 0 0 - 1.747 1.747 1.862 - - 0 - 1.11%
2022-12-22 0 1.800 1.750 1.940 - - 0 0 - 1.728 1.680 1.862 - - 0 - 0.00%
2022-12-21 0 1.800 1.710 1.940 - - 0 0 - 1.728 1.641 1.862 - - 0 - 0.00%
2022-12-20 0 1.800 1.750 1.940 - - 0 0 - 1.728 1.680 1.862 - - 0 - 0.00%
2022-12-19 0 1.800 1.730 1.940 - - 0 0 - 1.728 1.661 1.862 - - 0 - 0.00%
2022-12-16 0 1.800 1.800 2.000 - - 0 0 - 1.728 1.728 1.920 - - 0 - 1.69%
2022-12-15 0 1.770 1.720 1.910 - - 0 0 - 1.699 1.651 1.833 - - 0 - 0.00%
2022-12-14 0 1.770 1.700 1.910 - - 0 0 - 1.699 1.632 1.833 - - 0 - 0.00%
2022-12-13 0 1.770 1.770 1.900 - - 0 0 - 1.699 1.699 1.824 - - 0 - 0.57%
2022-12-12 0 1.760 1.700 - - - 0 0 - 1.689 1.632 - - - 0 - 0.00%
2022-12-09 0 1.760 1.700 1.850 1.760 1.760 2,000 3,520 1.7600 1.689 1.632 1.776 1.689 1.689 2,084 1.6895 0.00%
2022-12-08 0 1.760 1.700 1.760 1.620 1.760 9,679 16,432 1.6977 1.689 1.632 1.689 1.555 1.689 10,083 1.6297 0.00%
2022-12-07 0 1.760 1.620 1.750 1.600 1.770 29,393 49,656 1.6894 1.689 1.555 1.680 1.536 1.699 30,620 1.6217 -1.12%
2022-12-06 0 1.780 1.780 1.880 - - 0 0 - 1.709 1.709 1.805 - - 0 - 3.49%
2022-12-05 0 1.720 1.720 1.900 - - 0 0 - 1.651 1.651 1.824 - - 0 - 0.00%
2022-12-02 0 1.720 1.600 1.900 - - 0 0 - 1.651 1.536 1.824 - - 0 - 0.00%
2022-12-01 0 1.720 1.720 1.890 - - 0 0 - 1.651 1.651 1.814 - - 0 - 1.18%
2022-11-30 0 1.700 1.620 1.900 1.700 1.700 2,018 3,428 1.6987 1.632 1.555 1.824 1.632 1.632 2,102 1.6306 2.41%
2022-11-29 0 1.660 1.620 1.900 - - 0 0 - 1.593 1.555 1.824 - - 0 - 0.00%
2022-11-28 0 1.660 1.600 1.900 - - 0 0 - 1.593 1.536 1.824 - - 0 - 0.00%
2022-11-25 0 1.660 1.600 1.700 - - 0 0 - 1.593 1.536 1.632 - - 0 - 2.47%
2022-11-24 0 1.620 1.600 1.740 - - 0 0 - 1.555 1.536 1.670 - - 0 - 0.00%
2022-11-23 0 1.620 1.600 1.850 - - 0 0 - 1.555 1.536 1.776 - - 0 - 0.00%
2022-11-22 0 1.620 1.600 - - - 0 0 - 1.555 1.536 - - - 0 - 0.00%
2022-11-21 0 1.620 1.620 1.800 - - 0 0 - 1.555 1.555 1.728 - - 0 - 0.62%
2022-11-18 0 1.610 1.600 1.850 1.600 1.600 6,085 9,733 1.5995 1.545 1.536 1.776 1.536 1.536 6,339 1.5354 -5.29%
2022-11-17 0 1.700 1.620 1.780 - - 0 0 - 1.632 1.555 1.709 - - 0 - 0.00%
2022-11-16 0 1.700 1.600 - 1.700 1.700 19,769 33,554 1.6973 1.632 1.536 - 1.632 1.632 20,594 1.6293 -0.58%
2022-11-15 0 1.710 1.700 1.890 - - 0 0 - 1.641 1.632 1.814 - - 0 - 0.00%
2022-11-14 0 1.710 1.560 1.770 1.710 1.770 14,343 24,796 1.7288 1.641 1.497 1.699 1.641 1.699 14,942 1.6595 -1.16%
2022-11-11 0 1.730 1.620 1.730 - - 0 0 - 1.661 1.555 1.661 - - 0 - 0.00%
2022-11-10 0 1.730 1.510 1.740 - - 0 0 - 1.661 1.449 1.670 - - 0 - 0.00%
2022-11-09 0 1.730 1.530 1.730 - - 0 0 - 1.661 1.469 1.661 - - 0 - 0.00%
2022-11-08 0 1.730 1.530 1.730 - - 0 0 - 1.661 1.469 1.661 - - 0 - 0.00%
2022-11-07 0 1.730 1.510 1.730 - - 0 0 - 1.661 1.449 1.661 - - 0 - 0.00%
2022-11-04 0 1.730 1.530 1.730 - - 0 0 - 1.661 1.469 1.661 - - 0 - 0.00%
2022-11-03 0 1.730 1.530 1.750 - - 0 0 - 1.661 1.469 1.680 - - 0 - 0.00%
2022-11-02 0 1.730 1.590 1.790 - - 0 0 - 1.661 1.526 1.718 - - 0 - 0.00%
2022-11-01 0 1.730 1.520 1.730 - - 0 0 - 1.661 1.459 1.661 - - 0 - -0.57%
2022-10-31 0 1.740 1.670 1.740 - - 0 0 - 1.670 1.603 1.670 - - 0 - -2.79%
2022-10-28 0 1.790 1.620 1.790 - - 0 0 - 1.718 1.555 1.718 - - 0 - 0.00%
2022-10-27 0 1.790 1.670 1.790 1.790 1.790 2,000 3,580 1.7900 1.718 1.603 1.718 1.718 1.718 2,084 1.7183 1.70%
2022-10-26 0 1.760 1.680 1.760 - - 0 0 - 1.689 1.613 1.689 - - 0 - -0.56%
2022-10-25 0 1.770 1.650 1.780 - - 0 0 - 1.699 1.584 1.709 - - 0 - -1.12%
2022-10-24 0 1.790 1.700 1.800 - - 0 0 - 1.718 1.632 1.728 - - 0 - 0.00%
2022-10-21 0 1.790 1.710 1.790 1.700 1.790 6,055 10,492 1.7328 1.718 1.641 1.718 1.632 1.718 6,308 1.6633 -1.10%
2022-10-20 0 1.810 1.700 1.850 - - 0 0 - 1.737 1.632 1.776 - - 0 - 0.00%
2022-10-19 0 1.810 1.700 1.850 - - 0 0 - 1.737 1.632 1.776 - - 0 - 0.00%
2022-10-18 0 1.810 1.700 1.840 - - 0 0 - 1.737 1.632 1.766 - - 0 - 0.00%
2022-10-17 0 1.810 1.700 1.840 - - 0 0 - 1.737 1.632 1.766 - - 0 - 0.00%
2022-10-14 0 1.810 1.750 1.830 1.750 1.820 12,000 21,620 1.8017 1.737 1.680 1.757 1.680 1.747 12,501 1.7295 -2.16%
2022-10-13 0 1.850 1.700 1.870 - - 0 0 - 1.776 1.632 1.795 - - 0 - 0.00%
2022-10-12 0 1.850 1.750 1.860 - - 0 0 - 1.776 1.680 1.785 - - 0 - -1.07%
2022-10-11 0 1.870 1.800 1.870 - - 0 0 - 1.795 1.728 1.795 - - 0 - 0.00%
2022-10-10 0 1.870 1.810 1.870 1.810 1.870 7,174 13,069 1.8217 1.795 1.737 1.795 1.737 1.795 7,474 1.7487 0.00%
2022-10-07 0 1.870 1.820 1.880 1.800 1.910 271,999 506,385 1.8617 1.795 1.747 1.805 1.728 1.833 283,355 1.7871 -8.78%
2022-10-06 0 2.050 1.900 2.080 - - 120 224 1.8667 1.968 1.824 1.997 - - 125 1.7919 0.00%
2022-10-05 0 2.050 1.900 2.050 1.800 2.050 20,291 38,560 1.9003 1.968 1.824 1.968 1.728 1.968 21,138 1.8242 -2.38%
2022-10-03 0 2.100 1.900 2.100 - - 0 0 - 2.016 1.824 2.016 - - 0 - 0.00%
2022-09-30 0 2.100 1.900 2.200 - - 0 0 - 2.016 1.824 2.112 - - 0 - 0.00%
2022-09-29 0 2.100 1.900 2.100 - - 0 0 - 2.016 1.824 2.016 - - 0 - 0.00%
2022-09-28 0 2.100 1.900 2.180 - - 0 0 - 2.016 1.824 2.093 - - 0 - 0.00%
2022-09-27 0 2.100 2.100 2.200 - - 0 0 - 2.016 2.016 2.112 - - 0 - 2.44%
2022-09-26 0 2.050 1.950 2.230 - - 0 0 - 1.968 1.872 2.141 - - 0 - 0.00%
2022-09-23 0 2.050 1.900 2.250 - - 0 0 - 1.968 1.824 2.160 - - 0 - 0.00%
2022-09-22 0 2.050 1.900 2.250 - - 0 0 - 1.968 1.824 2.160 - - 0 - 0.00%
2022-09-21 0 2.050 - 2.230 2.050 2.050 6,000 12,300 2.0500 1.968 - 2.141 1.968 1.968 6,251 1.9678 2.50%
2022-09-20 0 2.000 2.000 2.030 - - 0 0 - 1.920 1.920 1.949 - - 0 - 2.56%
2022-09-19 0 1.950 1.900 - - - 672 1,256 1.8690 1.872 1.824 - - - 700 1.7941 0.00%
2022-09-16 0 1.950 1.820 - - - 60 107 1.7833 1.872 1.747 - - - 63 1.7119 0.00%
2022-09-15 0 1.950 1.690 2.200 - - 0 0 - 1.872 1.622 2.112 - - 0 - 0.00%
2022-09-14 0 1.950 1.800 2.300 - - 0 0 - 1.872 1.728 2.208 - - 0 - 0.00%
2022-09-13 0 1.950 1.950 2.100 - - 0 0 - 1.872 1.872 2.016 - - 0 - 2.63%
2022-09-09 0 1.900 1.750 2.000 - - 0 0 - 1.824 1.680 1.920 - - 0 - 0.00%
2022-09-08 0 1.900 1.750 2.000 - - 0 0 - 1.824 1.680 1.920 - - 0 - 0.00%
2022-09-07 0 1.900 1.800 2.000 - - 0 0 - 1.824 1.728 1.920 - - 0 - 0.00%
2022-09-06 0 1.900 1.800 1.980 1.900 1.900 6,655 12,559 1.8872 1.824 1.728 1.901 1.824 1.824 6,933 1.8115 -1.04%
2022-09-05 0 1.920 1.970 2.000 - - 0 0 - 1.843 1.891 1.920 - - 0 - 0.00%
2022-09-02 0 1.920 1.750 2.000 - - 0 0 - 1.843 1.680 1.920 - - 0 - 0.00%
2022-09-01 0 1.920 1.900 2.000 - - 0 0 - 1.843 1.824 1.920 - - 0 - 0.00%
2022-08-31 0 1.920 1.750 2.000 - - 0 0 - 1.843 1.680 1.920 - - 0 - 0.00%
2022-08-30 0 1.920 1.750 2.000 - - 0 0 - 1.843 1.680 1.920 - - 0 - 0.00%
2022-08-29 0 1.920 1.750 2.000 1.920 1.920 2,665 4,983 1.8698 1.843 1.680 1.920 1.843 1.843 2,776 1.7949 -1.54%
2022-08-26 0 1.950 1.850 1.990 1.900 1.950 16,000 30,500 1.9063 1.872 1.776 1.910 1.824 1.872 16,668 1.8299 2.63%
2022-08-25 0 1.900 1.750 2.000 - - 1,331 2,289 1.7198 1.824 1.680 1.920 - - 1,387 1.6508 0.00%
2022-08-24 0 1.900 1.750 1.900 - - 0 0 - 1.824 1.680 1.824 - - 0 - 0.00%
2022-08-23 0 1.900 1.750 1.900 - - 0 0 - 1.824 1.680 1.824 - - 0 - 0.00%
2022-08-22 0 1.900 1.750 1.900 - - 0 0 - 1.824 1.680 1.824 - - 0 - 0.00%
2022-08-19 0 1.900 1.750 1.900 - - 0 0 - 1.824 1.680 1.824 - - 0 - 0.00%
2022-08-18 0 1.900 1.780 1.900 - - 0 0 - 1.824 1.709 1.824 - - 0 - 0.00%
2022-08-17 0 1.900 1.760 1.900 - - 0 0 - 1.824 1.689 1.824 - - 0 - 0.00%
2022-08-16 0 1.900 1.810 1.900 1.900 1.900 6,000 11,400 1.9000 1.824 1.737 1.824 1.824 1.824 6,251 1.8239 0.00%
2022-08-15 0 1.900 1.740 1.900 - - 0 0 - 1.824 1.670 1.824 - - 0 - 0.00%
2022-08-12 0 1.900 1.820 1.900 - - 0 0 - 1.824 1.747 1.824 - - 0 - 0.00%
2022-08-11 0 1.900 1.780 1.900 - - 0 0 - 1.824 1.709 1.824 - - 0 - 0.00%
2022-08-10 0 1.900 1.740 1.900 - - 0 0 - 1.824 1.670 1.824 - - 0 - 0.00%
2022-08-09 0 1.900 1.830 1.900 1.800 1.900 11,377 21,037 1.8491 1.824 1.757 1.824 1.728 1.824 11,852 1.7750 0.00%
2022-08-08 0 1.900 1.780 1.810 1.900 1.910 13,714 25,933 1.8910 1.824 1.709 1.737 1.824 1.833 14,287 1.8152 -2.06%
2022-08-05 0 1.940 1.910 2.080 - - 0 0 - 1.862 1.833 1.997 - - 0 - 0.00%
2022-08-04 0 1.940 1.940 2.080 1.940 1.940 2,000 3,880 1.9400 1.862 1.862 1.997 1.862 1.862 2,084 1.8623 -5.37%
2022-08-03 0 2.050 1.900 2.080 - - 0 0 - 1.968 1.824 1.997 - - 0 - 0.00%
2022-08-02 0 2.050 1.920 2.080 - - 149 283 1.8993 1.968 1.843 1.997 - - 155 1.8232 0.00%
2022-08-01 0 2.050 1.920 2.080 - - 0 0 - 1.968 1.843 1.997 - - 0 - 0.00%
2022-07-29 0 2.050 1.950 2.120 - - 0 0 - 1.968 1.872 2.035 - - 0 - 0.00%
2022-07-28 0 2.050 1.930 2.250 - - 0 0 - 1.968 1.853 2.160 - - 0 - 0.00%
2022-07-27 0 2.050 2.050 2.190 - - 0 0 - 1.968 1.968 2.102 - - 0 - 3.02%
2022-07-26 0 1.990 1.890 2.100 1.860 1.990 31,337 60,026 1.9155 1.910 1.814 2.016 1.785 1.910 32,645 1.8387 0.00%
2022-07-25 0 1.990 1.820 1.990 - - 0 0 - 1.910 1.747 1.910 - - 0 - 0.00%
2022-07-22 0 1.990 1.820 1.990 - - 0 0 - 1.910 1.747 1.910 - - 0 - 0.00%
2022-07-21 0 1.990 1.820 2.050 - - 0 0 - 1.910 1.747 1.968 - - 0 - 0.00%
2022-07-20 0 1.990 1.820 2.050 - - 0 0 - 1.910 1.747 1.968 - - 0 - 0.00%
2022-07-19 0 1.990 1.820 2.050 - - 0 0 - 1.910 1.747 1.968 - - 0 - 0.00%
2022-07-18 0 1.990 1.820 2.050 - - 1,466 2,624 1.7899 1.910 1.747 1.968 - - 1,527 1.7182 0.00%
2022-07-15 0 1.990 1.820 2.050 - - 0 0 - 1.910 1.747 1.968 - - 0 - 0.00%
2022-07-14 0 1.990 1.820 2.050 - - 0 0 - 1.910 1.747 1.968 - - 0 - 0.00%
2022-07-13 0 1.990 1.820 2.050 - - 60 117 1.9500 1.910 1.747 1.968 - - 63 1.8719 0.00%
2022-07-12 0 1.990 1.820 2.000 - - 0 0 - 1.910 1.747 1.920 - - 0 - 0.00%
2022-07-11 0 1.990 1.820 2.050 - - 0 0 - 1.910 1.747 1.968 - - 0 - 0.00%
2022-07-08 0 1.990 1.990 2.050 - - 0 0 - 1.910 1.910 1.968 - - 0 - 3.11%
2022-07-07 0 1.930 1.750 2.050 - - 0 0 - 1.853 1.680 1.968 - - 0 - 0.00%
2022-07-06 0 1.930 1.920 2.050 1.930 1.930 3,327 6,368 1.9140 1.853 1.843 1.968 1.853 1.853 3,466 1.8373 -2.53%
2022-07-05 0 1.980 1.910 2.050 - - 665 1,256 1.8887 1.901 1.833 1.968 - - 693 1.8130 0.00%
2022-07-04 0 1.980 1.910 2.120 - - 0 0 - 1.901 1.833 2.035 - - 0 - 0.00%
2022-06-30 0 1.980 1.980 2.050 - - 0 0 - 1.901 1.901 1.968 - - 0 - 0.00%
2022-06-29 0 1.980 1.890 2.250 - - 0 0 - 1.901 1.814 2.160 - - 0 - 0.00%
2022-06-28 0 1.980 1.870 1.980 1.920 1.980 50,057 96,848 1.9348 1.901 1.795 1.901 1.843 1.901 52,147 1.8572 -0.50%
2022-06-27 0 1.990 1.950 2.080 - - 0 0 - 1.910 1.872 1.997 - - 0 - 0.00%
2022-06-24 0 1.990 1.940 1.990 1.930 1.990 12,037 23,349 1.9398 1.910 1.862 1.910 1.853 1.910 12,540 1.8620 -4.33%
2022-06-23 0 2.080 2.080 2.400 - - 0 0 - 1.997 1.997 2.304 - - 0 - 4.00%
2022-06-22 0 2.000 1.920 2.040 2.000 2.000 2,000 4,000 2.0000 1.920 1.843 1.958 1.920 1.920 2,084 1.9198 3.63%
2022-06-21 0 1.930 1.930 2.090 1.930 1.930 3,354 6,432 1.9177 1.853 1.853 2.006 1.853 1.853 3,494 1.8409 -5.39%
2022-06-20 0 2.040 1.920 2.100 - - 0 0 - 1.958 1.843 2.016 - - 0 - 0.00%
2022-06-17 0 2.040 1.900 2.040 - - 0 0 - 1.958 1.824 1.958 - - 0 - 0.00%
2022-06-16 0 2.040 1.900 2.040 1.900 2.040 8,578 16,555 1.9299 1.958 1.824 1.958 1.824 1.958 8,936 1.8526 -0.49%
2022-06-15 0 2.050 1.910 2.100 - - 0 0 - 1.968 1.833 2.016 - - 0 - 0.00%
2022-06-14 0 2.050 1.900 2.100 - - 0 0 - 1.968 1.824 2.016 - - 0 - 0.00%
2022-06-13 0 2.050 1.900 2.100 1.900 2.050 4,000 7,900 1.9750 1.968 1.824 2.016 1.824 1.968 4,167 1.8958 0.00%
2022-06-10 0 2.050 1.930 2.100 - - 247 466 1.8866 1.968 1.853 2.016 - - 257 1.8110 0.00%
2022-06-09 0 2.050 2.050 2.100 1.900 1.900 2,000 3,800 1.9000 1.968 1.968 2.016 1.824 1.824 2,084 1.8239 0.00%
2022-06-08 0 2.050 1.850 2.050 - - 0 0 - 1.968 1.776 1.968 - - 0 - 0.00%
2022-06-07 0 2.050 1.870 2.050 - - 0 0 - 1.968 1.795 1.968 - - 0 - 0.00%
2022-06-06 0 2.050 1.850 2.050 - - 0 0 - 1.968 1.776 1.968 - - 0 - 0.00%
2022-06-02 0 2.050 1.930 2.050 - - 0 0 - 1.968 1.853 1.968 - - 0 - 0.00%
2022-06-01 0 2.050 1.980 2.050 1.830 2.050 18,662 36,991 1.9822 1.968 1.901 1.968 1.757 1.968 19,441 1.9027 0.00%
2022-05-31 0 2.050 1.830 2.100 - - 0 0 - 1.968 1.757 2.016 - - 0 - 0.00%
2022-05-30 0 2.050 1.830 2.100 - - 96 171 1.7813 1.968 1.757 2.016 - - 100 1.7099 0.00%
2022-05-27 0 2.050 1.830 2.100 - - 0 0 - 1.968 1.757 2.016 - - 0 - 0.00%
2022-05-26 0 2.050 1.830 2.100 - - 39 70 1.7949 1.968 1.757 2.016 - - 41 1.7229 0.00%
2022-05-25 0 2.050 1.830 2.100 - - 0 0 - 1.968 1.757 2.016 - - 0 - 0.00%
2022-05-24 0 2.050 1.830 2.100 - - 0 0 - 1.968 1.757 2.016 - - 0 - 0.00%
2022-05-23 0 2.050 1.830 2.100 - - 0 0 - 1.968 1.757 2.016 - - 0 - 0.00%
2022-05-20 0 2.050 1.830 2.100 - - 0 0 - 1.968 1.757 2.016 - - 0 - 0.00%
2022-05-19 0 2.050 1.850 2.100 - - 0 0 - 1.968 1.776 2.016 - - 0 - 0.00%
2022-05-18 0 2.050 1.850 2.100 - - 0 0 - 1.968 1.776 2.016 - - 0 - 0.00%
2022-05-17 0 2.050 1.830 2.100 - - 0 0 - 1.968 1.757 2.016 - - 0 - 0.00%
2022-05-16 0 2.050 1.830 2.050 - - 0 0 - 1.968 1.757 1.968 - - 0 - 0.00%
2022-05-13 0 2.050 1.830 2.100 - - 0 0 - 1.968 1.757 2.016 - - 0 - 0.00%
2022-05-12 0 2.050 1.850 2.100 - - 0 0 - 1.968 1.776 2.016 - - 0 - 0.00%
2022-05-11 0 2.050 1.950 2.100 - - 0 0 - 1.968 1.872 2.016 - - 0 - 0.00%
2022-05-10 0 2.050 2.020 2.050 - - 0 0 - 1.968 1.939 1.968 - - 0 - 0.00%
2022-05-06 0 2.050 1.850 2.100 - - 0 0 - 1.968 1.776 2.016 - - 0 - 0.00%
2022-05-05 0 2.050 1.830 2.100 - - 0 0 - 1.968 1.757 2.016 - - 0 - 0.00%
2022-05-04 0 2.050 1.830 2.100 - - 0 0 - 1.968 1.757 2.016 - - 0 - 0.00%
2022-05-03 0 2.050 2.050 2.100 - - 0 0 - 1.968 1.968 2.016 - - 0 - 2.50%
2022-04-29 0 2.000 1.830 2.100 - - 0 0 - 1.920 1.757 2.016 - - 0 - 0.00%
2022-04-28 0 2.000 1.830 2.100 - - 0 0 - 1.920 1.757 2.016 - - 0 - 0.00%
2022-04-27 0 2.000 2.000 2.100 - - 0 0 - 1.920 1.920 2.016 - - 0 - 0.00%
2022-04-26 0 2.000 2.000 2.100 - - 0 0 - 1.920 1.920 2.016 - - 0 - 0.00%
2022-04-25 0 2.000 2.000 2.100 - - 0 0 - 1.920 1.920 2.016 - - 0 - 0.00%
2022-04-22 0 2.000 1.880 2.100 2.000 2.000 12,000 24,000 2.0000 1.920 1.805 2.016 1.920 1.920 12,501 1.9198 -1.48%
2022-04-21 0 2.030 2.000 2.100 - - 0 0 - 1.949 1.920 2.016 - - 0 - 0.00%
2022-04-20 0 2.030 2.000 2.100 - - 0 0 - 1.949 1.920 2.016 - - 0 - 0.00%
2022-04-19 0 2.030 2.010 2.100 - - 513 1,010 1.9688 1.949 1.929 2.016 - - 534 1.8899 0.00%
2022-04-14 0 2.030 2.030 2.070 2.030 2.030 2,000 4,060 2.0300 1.949 1.949 1.987 1.949 1.949 2,084 1.9486 -1.46%
2022-04-13 0 2.060 2.030 2.060 - - 0 0 - 1.977 1.949 1.977 - - 0 - -0.96%
2022-04-12 0 2.080 2.030 2.080 - - 0 0 - 1.997 1.949 1.997 - - 0 - 0.00%
2022-04-11 0 2.080 2.040 2.080 2.000 2.090 9,528 19,324 2.0281 1.997 1.958 1.997 1.920 2.006 9,926 1.9468 -1.89%
2022-04-08 0 2.120 2.060 2.150 - - 0 0 - 2.035 1.977 2.064 - - 0 - 0.00%
2022-04-07 0 2.120 2.060 2.150 - - 0 0 - 2.035 1.977 2.064 - - 0 - 0.00%
2022-04-06 0 2.120 2.060 2.150 - - 0 0 - 2.035 1.977 2.064 - - 0 - 0.00%
2022-04-04 0 2.120 2.060 2.140 - - 0 0 - 2.035 1.977 2.054 - - 0 - 0.00%
2022-04-01 0 2.120 2.070 2.140 - - 0 0 - 2.035 1.987 2.054 - - 0 - 0.00%
2022-03-31 0 2.120 2.060 2.120 - - 1,327 2,638 1.9879 2.035 1.977 2.035 - - 1,382 1.9083 0.00%
2022-03-30 0 2.120 2.060 2.180 - - 0 0 - 2.035 1.977 2.093 - - 0 - 0.00%
2022-03-29 0 2.120 2.120 2.180 2.060 2.060 3,268 6,694 2.0483 2.035 2.035 2.093 1.977 1.977 3,404 1.9663 0.00%
2022-03-28 0 2.120 2.060 2.190 - - 23 46 2.0000 2.035 1.977 2.102 - - 24 1.9198 0.00%
2022-03-25 0 2.120 2.050 2.120 - - 0 0 - 2.035 1.968 2.035 - - 0 - -0.47%
2022-03-24 0 2.130 2.060 2.250 - - 0 0 - 2.045 1.977 2.160 - - 0 - 0.00%
2022-03-23 0 2.130 2.060 2.210 - - 0 0 - 2.045 1.977 2.121 - - 0 - 0.00%
2022-03-22 0 2.130 2.130 2.240 - - 0 0 - 2.045 2.045 2.150 - - 0 - 0.47%
2022-03-21 0 2.120 2.120 2.180 - - 0 0 - 2.035 2.035 2.093 - - 0 - 0.47%
2022-03-18 0 2.110 2.050 2.120 2.040 2.110 18,004 37,088 2.0600 2.025 1.968 2.035 1.958 2.025 18,756 1.9774 -3.21%
2022-03-17 0 2.180 2.030 2.280 - - 0 0 - 2.093 1.949 2.189 - - 0 - 0.00%
2022-03-16 0 2.180 2.080 2.180 2.180 2.210 4,000 8,780 2.1950 2.093 1.997 2.093 2.093 2.121 4,167 2.1070 -2.68%
2022-03-15 0 2.240 2.040 2.240 2.240 2.240 2,000 4,480 2.2400 2.150 1.958 2.150 2.150 2.150 2,084 2.1502 2.75%
2022-03-14 0 2.180 2.050 2.340 - - 0 0 - 2.093 1.968 2.246 - - 0 - 0.00%
2022-03-11 0 2.180 2.050 2.340 - - 325 650 2.0000 2.093 1.968 2.246 - - 339 1.9198 0.00%
2022-03-10 0 2.180 2.030 2.200 - - 0 0 - 2.093 1.949 2.112 - - 0 - 0.00%
2022-03-09 0 2.180 2.050 2.340 - - 0 0 - 2.093 1.968 2.246 - - 0 - 0.00%
2022-03-08 0 2.180 2.060 2.180 2.030 2.180 32,200 67,100 2.0839 2.093 1.977 2.093 1.949 2.093 33,544 2.0003 -0.91%
2022-03-07 0 2.200 2.100 2.350 - - 0 0 - 2.112 2.016 2.256 - - 0 - 0.00%
2022-03-04 0 2.200 2.030 2.290 - - 0 0 - 2.112 1.949 2.198 - - 0 - 0.00%
2022-03-03 0 2.200 2.080 2.200 - - 0 0 - 2.112 1.997 2.112 - - 0 - -4.35%
2022-03-02 0 2.300 2.050 2.300 - - 0 0 - 2.208 1.968 2.208 - - 0 - -0.43%
2022-03-01 0 2.310 2.080 2.340 - - 0 0 - 2.217 1.997 2.246 - - 0 - 0.00%
2022-02-28 0 2.310 2.050 2.310 - - 0 0 - 2.217 1.968 2.217 - - 0 - 0.00%
2022-02-25 0 2.310 2.090 2.320 - - 0 0 - 2.217 2.006 2.227 - - 0 - 0.00%
2022-02-24 0 2.310 2.060 2.320 - - 0 0 - 2.217 1.977 2.227 - - 0 - 0.00%
2022-02-23 0 2.310 2.080 2.320 - - 0 0 - 2.217 1.997 2.227 - - 0 - 0.00%
2022-02-22 0 2.310 2.120 2.310 - - 0 0 - 2.217 2.035 2.217 - - 0 - -0.43%
2022-02-21 0 2.320 2.060 2.320 - - 0 0 - 2.227 1.977 2.227 - - 0 - 0.00%
2022-02-18 0 2.320 2.100 2.320 - - 0 0 - 2.227 2.016 2.227 - - 0 - 0.00%
2022-02-17 0 2.320 2.050 2.320 2.300 2.320 50,000 115,880 2.3176 2.227 1.968 2.227 2.208 2.227 52,088 2.2247 1.31%
2022-02-16 0 2.290 2.030 2.290 2.190 2.300 10,148 22,876 2.2542 2.198 1.949 2.198 2.102 2.208 10,572 2.1639 9.05%
2022-02-15 0 2.100 2.010 2.190 - - 0 0 - 2.016 1.929 2.102 - - 0 - 0.00%
2022-02-14 0 2.100 2.010 2.190 - - 0 0 - 2.016 1.929 2.102 - - 0 - 0.00%
2022-02-11 0 2.100 2.020 2.190 - - 0 0 - 2.016 1.939 2.102 - - 0 - 0.00%
2022-02-10 0 2.100 2.050 2.200 - - 0 0 - 2.016 1.968 2.112 - - 0 - 0.00%
2022-02-09 0 2.100 2.020 2.200 - - 0 0 - 2.016 1.939 2.112 - - 0 - 0.00%
2022-02-08 0 2.100 1.970 2.200 - - 0 0 - 2.016 1.891 2.112 - - 0 - 0.00%
2022-02-07 0 2.100 2.000 2.200 - - 0 0 - 2.016 1.920 2.112 - - 0 - 0.00%
2022-02-04 0 2.100 1.970 2.200 - - 0 0 - 2.016 1.891 2.112 - - 0 - 0.00%
2022-01-31 0 2.100 2.010 2.200 - - 0 0 - 2.016 1.929 2.112 - - 0 - 0.00%
2022-01-28 0 2.100 2.100 2.150 - - 0 0 - 2.016 2.016 2.064 - - 0 - 0.00%
2022-01-27 0 2.100 2.100 2.200 2.000 2.000 2,339 4,637 1.9825 2.016 2.016 2.112 1.920 1.920 2,437 1.9030 -0.94%
2022-01-26 0 2.120 2.110 2.150 - - 0 0 - 2.035 2.025 2.064 - - 0 - 0.00%
2022-01-25 0 2.120 2.120 2.170 2.110 2.160 25,520 54,698 2.1433 2.035 2.035 2.083 2.025 2.073 26,585 2.0574 -3.64%
2022-01-24 0 2.200 2.160 2.320 - - 0 0 - 2.112 2.073 2.227 - - 0 - 0.00%
2022-01-21 0 2.200 2.160 2.310 - - 0 0 - 2.112 2.073 2.217 - - 0 - 0.00%
2022-01-20 0 2.200 2.200 2.310 2.150 2.200 4,000 8,700 2.1750 2.112 2.112 2.217 2.064 2.112 4,167 2.0878 -1.35%
2022-01-19 0 2.230 2.160 2.310 - - 0 0 - 2.141 2.073 2.217 - - 0 - 0.00%
2022-01-18 0 2.230 2.230 2.320 - - 0 0 - 2.141 2.141 2.227 - - 0 - 0.00%
2022-01-17 0 2.230 2.200 2.310 - - 0 0 - 2.141 2.112 2.217 - - 0 - 0.00%
2022-01-14 0 2.230 2.160 2.310 - - 0 0 - 2.141 2.073 2.217 - - 0 - 0.00%
2022-01-13 0 2.230 2.280 2.310 2.230 2.320 4,000 9,100 2.2750 2.141 2.189 2.217 2.141 2.227 4,167 2.1838 -2.62%
2022-01-12 0 2.290 2.160 2.310 - - 0 0 - 2.198 2.073 2.217 - - 0 - 0.00%
2022-01-11 0 2.290 2.150 2.320 - - 0 0 - 2.198 2.064 2.227 - - 0 - 0.00%
2022-01-10 0 2.290 2.150 2.320 - - 0 0 - 2.198 2.064 2.227 - - 0 - 0.00%
2022-01-07 0 2.290 2.160 2.310 - - 665 1,482 2.2286 2.198 2.073 2.217 - - 693 2.1393 0.00%
2022-01-06 0 2.290 2.150 2.320 - - 0 0 - 2.198 2.064 2.227 - - 0 - 0.00%
2022-01-05 0 2.290 2.150 2.330 - - 0 0 - 2.198 2.064 2.237 - - 0 - 0.00%
2022-01-04 0 2.290 2.150 2.350 - - 1,073 2,274 2.1193 2.198 2.064 2.256 - - 1,118 2.0344 0.00%
2022-01-03 0 2.290 2.210 2.350 - - 0 0 - 2.198 2.121 2.256 - - 0 - 0.00%
2021-12-31 0 2.290 2.150 2.350 - - 0 0 - 2.198 2.064 2.256 - - 0 - 0.00%
2021-12-30 0 2.290 2.150 2.350 - - 0 0 - 2.198 2.064 2.256 - - 0 - 0.00%
2021-12-29 0 2.290 2.190 2.290 - - 0 0 - 2.198 2.102 2.198 - - 0 - 0.00%
2021-12-28 0 2.290 2.180 2.340 - - 0 0 - 2.198 2.093 2.246 - - 0 - 0.00%
2021-12-24 0 2.290 2.160 2.300 2.290 2.290 2,000 4,580 2.2900 2.198 2.073 2.208 2.198 2.198 2,084 2.1982 3.15%
2021-12-23 0 2.220 2.150 2.350 - - 240 506 2.1083 2.131 2.064 2.256 - - 250 2.0238 0.00%
2021-12-22 0 2.220 2.150 2.350 - - 0 0 - 2.131 2.064 2.256 - - 0 - 0.00%
2021-12-21 0 2.220 2.150 2.350 - - 0 0 - 2.131 2.064 2.256 - - 0 - 0.00%
2021-12-20 0 2.220 2.160 2.340 - - 0 0 - 2.131 2.073 2.246 - - 0 - 0.00%
2021-12-17 0 2.220 2.150 2.350 - - 0 0 - 2.131 2.064 2.256 - - 0 - 0.00%
2021-12-16 0 2.220 2.150 2.340 - - 0 0 - 2.131 2.064 2.246 - - 0 - 0.00%
2021-12-15 0 2.220 2.150 2.350 - - 0 0 - 2.131 2.064 2.256 - - 0 - 0.00%
2021-12-14 0 2.220 2.150 2.350 - - 0 0 - 2.131 2.064 2.256 - - 0 - 0.00%
2021-12-13 0 2.220 2.150 2.350 - - 0 0 - 2.131 2.064 2.256 - - 0 - 0.00%
2021-12-10 0 2.220 2.150 2.290 - - 0 0 - 2.131 2.064 2.198 - - 0 - 0.00%
2021-12-09 0 2.220 2.140 2.250 - - 0 0 - 2.131 2.054 2.160 - - 0 - 0.00%
2021-12-08 0 2.220 2.140 2.220 2.130 2.220 14,000 30,180 2.1557 2.131 2.054 2.131 2.045 2.131 14,585 2.0693 0.00%
2021-12-07 0 2.220 2.130 2.350 - - 0 0 - 2.131 2.045 2.256 - - 0 - 0.00%
2021-12-06 0 2.220 2.220 2.340 - - 0 0 - 2.131 2.131 2.246 - - 0 - 3.26%
2021-12-03 0 2.150 2.150 2.200 2.130 2.130 3,400 7,200 2.1176 2.064 2.064 2.112 2.045 2.045 3,542 2.0328 -2.27%
2021-12-02 0 2.200 2.150 2.340 - - 0 0 - 2.112 2.064 2.246 - - 0 - 0.00%
2021-12-01 0 2.200 2.130 2.350 - - 0 0 - 2.112 2.045 2.256 - - 0 - 0.00%
2021-11-30 0 2.200 2.200 2.370 2.100 2.100 3,331 6,955 2.0880 2.112 2.112 2.275 2.016 2.016 3,470 2.0043 -0.45%
2021-11-29 0 2.210 2.100 2.370 - - 0 0 - 2.121 2.016 2.275 - - 0 - 0.00%
2021-11-26 0 2.210 2.120 2.370 - - 0 0 - 2.121 2.035 2.275 - - 0 - 0.00%
2021-11-25 0 2.210 2.120 2.370 - - 0 0 - 2.121 2.035 2.275 - - 0 - 0.00%
2021-11-24 0 2.210 2.120 2.370 - - 0 0 - 2.121 2.035 2.275 - - 0 - 0.00%
2021-11-23 0 2.210 2.120 2.370 - - 0 0 - 2.121 2.035 2.275 - - 0 - 0.00%
2021-11-22 0 2.210 2.150 2.370 - - 0 0 - 2.121 2.064 2.275 - - 0 - 0.00%
2021-11-19 0 2.210 2.140 2.370 - - 0 0 - 2.121 2.054 2.275 - - 0 - 0.00%
2021-11-18 0 2.210 2.140 2.370 - - 741 1,548 2.0891 2.121 2.054 2.275 - - 772 2.0053 0.00%
2021-11-17 0 2.210 2.150 2.370 - - 0 0 - 2.121 2.064 2.275 - - 0 - 0.00%
2021-11-16 0 2.210 2.150 2.370 - - 0 0 - 2.121 2.064 2.275 - - 0 - 0.00%
2021-11-15 0 2.210 2.140 2.370 - - 0 0 - 2.121 2.054 2.275 - - 0 - 0.00%
2021-11-12 0 2.210 2.140 2.370 - - 0 0 - 2.121 2.054 2.275 - - 0 - 0.00%
2021-11-11 0 2.210 2.140 2.350 - - 0 0 - 2.121 2.054 2.256 - - 0 - 0.00%
2021-11-10 0 2.210 2.150 2.340 - - 0 0 - 2.121 2.064 2.246 - - 0 - 0.00%
2021-11-09 0 2.210 2.150 2.340 - - 0 0 - 2.121 2.064 2.246 - - 0 - 0.00%
2021-11-08 0 2.210 2.140 2.340 - - 0 0 - 2.121 2.054 2.246 - - 0 - 0.00%
2021-11-05 0 2.210 2.140 2.350 - - 0 0 - 2.121 2.054 2.256 - - 0 - 0.00%
2021-11-04 0 2.210 2.140 2.340 - - 0 0 - 2.121 2.054 2.246 - - 0 - 0.00%
2021-11-03 0 2.210 2.150 2.350 - - 0 0 - 2.121 2.064 2.256 - - 0 - 0.00%
2021-11-02 0 2.210 2.130 2.350 - - 0 0 - 2.121 2.045 2.256 - - 0 - 0.00%
2021-11-01 0 2.210 2.130 2.350 - - 0 0 - 2.121 2.045 2.256 - - 0 - 0.00%
2021-10-29 0 2.210 2.130 2.320 - - 0 0 - 2.121 2.045 2.227 - - 0 - 0.00%
2021-10-28 0 2.210 2.120 2.350 - - 0 0 - 2.121 2.035 2.256 - - 0 - 0.00%
2021-10-27 0 2.210 2.170 2.250 2.100 2.210 7,721 16,368 2.1199 2.121 2.083 2.160 2.016 2.121 8,043 2.0350 -1.78%
2021-10-26 0 2.250 2.120 2.300 2.250 2.250 2,200 4,918 2.2355 2.160 2.035 2.208 2.160 2.160 2,292 2.1459 2.74%
2021-10-25 0 2.190 2.190 2.280 - - 0 0 - 2.102 2.102 2.189 - - 0 - 0.92%
2021-10-22 0 2.170 2.170 2.280 - - 0 0 - 2.083 2.083 2.189 - - 0 - 0.00%
2021-10-21 0 2.170 2.070 2.280 - - 0 0 - 2.083 1.987 2.189 - - 0 - 0.00%
2021-10-20 0 2.170 2.070 2.250 - - 0 0 - 2.083 1.987 2.160 - - 0 - 0.00%
2021-10-19 0 2.170 2.100 2.250 - - 211 436 2.0664 2.083 2.016 2.160 - - 220 1.9835 0.00%
2021-10-18 0 2.170 2.100 2.250 - - 0 0 - 2.083 2.016 2.160 - - 0 - 0.00%
2021-10-15 0 2.170 2.170 2.310 2.100 2.170 4,092 8,726 2.1325 2.083 2.083 2.217 2.016 2.083 4,263 2.0470 0.00%
2021-10-12 0 2.170 2.070 2.310 - - 0 0 - 2.083 1.987 2.217 - - 0 - 0.00%
2021-10-11 0 2.170 2.080 2.170 - - 713 1,461 2.0491 2.083 1.997 2.083 - - 743 1.9670 -0.46%
2021-10-08 0 2.180 2.110 2.310 - - 0 0 - 2.093 2.025 2.217 - - 0 - 0.00%
2021-10-07 0 2.180 2.100 2.180 - - 0 0 - 2.093 2.016 2.093 - - 0 - 0.00%
2021-10-06 0 2.180 2.100 2.330 - - 0 0 - 2.093 2.016 2.237 - - 0 - -0.46%
2021-10-05 0 2.190 2.100 2.190 - - 0 0 - 2.102 2.016 2.102 - - 0 - 0.00%
2021-10-04 0 2.190 2.090 2.250 - - 0 0 - 2.102 2.006 2.160 - - 0 - 0.00%
2021-09-30 0 2.190 2.120 2.280 - - 2,000 4,300 2.1500 2.102 2.035 2.189 - - 2,084 2.0638 0.00%
2021-09-29 0 2.190 2.180 2.280 2.190 2.190 2,000 4,380 2.1900 2.102 2.093 2.189 2.102 2.102 2,084 2.1022 -3.52%
2021-09-28 0 2.270 2.200 2.290 - - 20,000 46,000 2.3000 2.179 2.112 2.198 - - 20,835 2.2078 0.00%
2021-09-27 0 2.270 2.190 2.300 - - 0 0 - 2.179 2.102 2.208 - - 0 - 0.00%
2021-09-24 0 2.270 2.240 2.360 - - 0 0 - 2.179 2.150 2.265 - - 0 - 0.00%
2021-09-23 0 2.270 2.270 2.350 2.270 2.330 10,000 23,060 2.3060 2.179 2.179 2.256 2.179 2.237 10,418 2.2136 -3.40%
2021-09-21 0 2.350 2.350 2.390 2.350 2.350 2,027 4,762 2.3493 2.256 2.256 2.294 2.256 2.256 2,112 2.2551 -2.08%
2021-09-20 0 2.400 2.360 2.400 - - 0 0 - 2.304 2.265 2.304 - - 0 - 0.00%
2021-09-17 0 2.400 2.360 2.400 - - 0 0 - 2.304 2.265 2.304 - - 0 - 0.00%
2021-09-16 0 2.400 2.360 2.400 - - 0 0 - 2.304 2.265 2.304 - - 0 - 0.00%
2021-09-15 0 2.400 2.360 2.430 - - 0 0 - 2.304 2.265 2.333 - - 0 - 0.00%
2021-09-14 0 2.400 2.360 2.430 - - 0 0 - 2.304 2.265 2.333 - - 0 - 0.00%
2021-09-13 0 2.400 2.360 2.430 - - 0 0 - 2.304 2.265 2.333 - - 0 - 0.00%
2021-09-10 0 2.400 2.360 2.420 - - 0 0 - 2.304 2.265 2.323 - - 0 - 0.00%
2021-09-09 0 2.400 2.360 2.420 - - 0 0 - 2.304 2.265 2.323 - - 0 - 0.00%
2021-09-08 0 2.400 2.360 2.400 2.390 2.400 4,000 9,580 2.3950 2.304 2.265 2.304 2.294 2.304 4,167 2.2990 0.00%
2021-09-07 0 2.400 2.370 2.390 2.380 2.400 12,147 28,946 2.3830 2.304 2.275 2.294 2.285 2.304 12,654 2.2875 0.00%
2021-09-06 0 2.400 2.380 2.400 2.380 2.410 14,000 33,600 2.4000 2.304 2.285 2.304 2.285 2.313 14,585 2.3038 -0.41%
2021-09-03 0 2.410 2.340 2.410 - - 0 0 - 2.313 2.246 2.313 - - 0 - 0.00%
2021-09-02 0 2.410 2.380 2.410 2.370 2.410 40,000 95,280 2.3820 2.313 2.285 2.313 2.275 2.313 41,670 2.2865 -0.41%
2021-09-01 0 2.420 2.390 2.580 2.390 2.420 6,731 16,165 2.4016 2.323 2.294 2.477 2.294 2.323 7,012 2.3053 0.00%
2021-08-31 0 2.420 2.390 2.420 - - 0 0 - 2.323 2.294 2.323 - - 0 - 0.00%
2021-08-30 0 2.420 2.390 2.420 2.390 2.420 18,000 43,160 2.3978 2.323 2.294 2.323 2.294 2.323 18,752 2.3017 0.00%
2021-08-27 0 2.420 2.400 2.430 2.390 2.420 15,993 38,323 2.3962 2.323 2.304 2.333 2.294 2.323 16,661 2.3002 0.00%
2021-08-26 0 2.420 2.390 2.430 - - 0 0 - 2.323 2.294 2.333 - - 0 - 0.00%
2021-08-25 0 2.420 2.390 2.420 - - 0 0 - 2.323 2.294 2.323 - - 0 - 0.00%
2021-08-24 0 2.420 2.390 2.420 2.400 2.420 16,000 38,480 2.4050 2.323 2.294 2.323 2.304 2.323 16,668 2.3086 -0.41%
2021-08-23 0 2.430 2.400 2.450 - - 75 176 2.3467 2.333 2.304 2.352 - - 78 2.2526 0.00%
2021-08-20 0 2.430 2.400 2.430 2.400 2.430 10,060 24,241 2.4096 2.333 2.304 2.333 2.304 2.333 10,480 2.3131 0.00%
2021-08-19 0 2.430 2.400 2.430 2.400 2.430 12,000 28,860 2.4050 2.333 2.304 2.333 2.304 2.333 12,501 2.3086 0.00%
2021-08-18 0 2.430 2.400 2.490 - - 0 0 - 2.333 2.304 2.390 - - 0 - 0.00%
2021-08-17 0 2.430 2.400 2.490 - - 0 0 - 2.333 2.304 2.390 - - 0 - 0.00%
2021-08-16 0 2.430 2.400 2.500 - - 0 0 - 2.333 2.304 2.400 - - 0 - 0.00%
2021-08-13 0 2.430 2.400 2.480 - - 1,249 3,022 2.4195 2.333 2.304 2.381 - - 1,301 2.3226 0.00%
2021-08-12 0 2.430 2.400 2.430 - - 0 0 - 2.333 2.304 2.333 - - 0 - 0.00%
2021-08-11 0 2.430 2.400 2.490 - - 0 0 - 2.333 2.304 2.390 - - 0 - 0.00%
2021-08-10 0 2.430 2.400 2.490 - - 0 0 - 2.333 2.304 2.390 - - 0 - 0.00%
2021-08-09 0 2.430 2.400 2.480 - - 0 0 - 2.333 2.304 2.381 - - 0 - 0.00%
2021-08-06 0 2.430 2.400 2.460 - - 0 0 - 2.333 2.304 2.361 - - 0 - 0.00%
2021-08-05 0 2.430 2.400 2.430 - - 0 0 - 2.333 2.304 2.333 - - 0 - 0.00%
2021-08-04 0 2.430 2.430 2.440 2.430 2.430 2,000 4,860 2.4300 2.333 2.333 2.342 2.333 2.333 2,084 2.3326 0.00%
2021-08-03 0 2.430 2.400 2.430 2.380 2.440 25,281 60,757 2.4033 2.333 2.304 2.333 2.285 2.342 26,336 2.3070 -0.41%
2021-08-02 0 2.440 2.380 2.440 2.380 2.440 8,075 19,416 2.4045 2.342 2.285 2.342 2.285 2.342 8,412 2.3081 0.00%
2021-07-30 0 2.440 2.400 2.450 - - 0 0 - 2.342 2.304 2.352 - - 0 - 0.00%
2021-07-29 0 2.440 2.400 2.440 2.400 2.440 6,691 16,156 2.4146 2.342 2.304 2.342 2.304 2.342 6,970 2.3178 0.00%
2021-07-28 0 2.440 2.400 2.440 2.440 2.440 4,000 9,760 2.4400 2.342 2.304 2.342 2.342 2.342 4,167 2.3422 0.00%
2021-07-27 0 2.440 2.390 2.450 2.390 2.440 4,000 9,660 2.4150 2.342 2.294 2.352 2.294 2.342 4,167 2.3182 0.00%
2021-07-26 0 2.440 2.390 2.450 2.390 2.440 5,066 12,261 2.4203 2.342 2.294 2.352 2.294 2.342 5,278 2.3233 -0.41%
2021-07-23 0 2.450 2.390 2.450 - - 0 0 - 2.352 2.294 2.352 - - 0 - 0.00%
2021-07-22 0 2.450 2.390 2.450 2.390 2.450 13,331 32,374 2.4285 2.352 2.294 2.352 2.294 2.352 13,888 2.3311 0.41%
2021-07-21 0 2.440 2.390 2.450 - - 0 0 - 2.342 2.294 2.352 - - 0 - 0.00%
2021-07-20 0 2.440 2.390 2.450 - - 0 0 - 2.342 2.294 2.352 - - 0 - 0.00%
2021-07-19 0 2.440 2.390 2.450 - - 0 0 - 2.342 2.294 2.352 - - 0 - 0.00%
2021-07-16 0 2.440 2.390 2.440 2.440 2.440 4,000 9,760 2.4400 2.342 2.294 2.342 2.342 2.342 4,167 2.3422 0.00%
2021-07-15 0 2.440 2.380 2.440 2.390 2.440 4,000 9,660 2.4150 2.342 2.285 2.342 2.294 2.342 4,167 2.3182 0.00%
2021-07-14 0 2.440 2.390 2.440 - - 1,331 3,114 2.3396 2.342 2.294 2.342 - - 1,387 2.2458 0.00%
2021-07-13 0 2.440 2.390 2.440 2.370 2.450 13,020 31,556 2.4237 2.342 2.294 2.342 2.275 2.352 13,564 2.3265 0.41%
2021-07-12 0 2.430 2.370 2.430 - - 665 1,556 2.3398 2.333 2.275 2.333 - - 693 2.2461 0.00%
2021-07-09 0 2.430 2.370 2.430 2.380 2.430 13,331 32,141 2.4110 2.333 2.275 2.333 2.285 2.333 13,888 2.3144 0.00%
2021-07-08 0 2.430 2.380 2.440 2.380 2.430 4,000 9,620 2.4050 2.333 2.285 2.342 2.285 2.333 4,167 2.3086 -0.41%
2021-07-07 0 2.440 2.360 2.440 - - 0 0 - 2.342 2.265 2.342 - - 0 - 0.00%
2021-07-06 0 2.440 2.350 2.450 2.300 2.440 4,836 11,402 2.3577 2.342 2.256 2.352 2.208 2.342 5,038 2.2632 -0.41%
2021-07-05 0 2.450 2.330 2.450 2.450 2.450 10,000 24,500 2.4500 2.352 2.237 2.352 2.352 2.352 10,418 2.3518 0.00%
2021-07-02 0 2.450 2.370 2.450 - - 0 0 - 2.352 2.275 2.352 - - 0 - 0.00%
2021-06-30 0 2.450 2.380 2.450 - - 0 0 - 2.352 2.285 2.352 - - 0 - 0.00%
2021-06-29 0 2.450 2.380 2.450 - - 0 0 - 2.352 2.285 2.352 - - 0 - 0.00%
2021-06-28 0 2.450 2.360 2.450 - - 0 0 - 2.352 2.265 2.352 - - 0 - 0.00%
2021-06-25 0 2.450 2.370 2.450 2.450 2.450 2,000 4,900 2.4500 2.352 2.275 2.352 2.352 2.352 2,084 2.3518 0.00%
2021-06-24 0 2.450 2.400 2.450 2.400 2.450 40,000 96,600 2.4150 2.352 2.304 2.352 2.304 2.352 41,670 2.3182 -1.21%
2021-06-23 0 2.480 2.440 2.480 2.480 2.480 8,000 19,840 2.4800 2.381 2.342 2.381 2.381 2.381 8,334 2.3806 0.00%
2021-06-22 0 2.480 2.440 2.480 - - 0 0 - 2.381 2.342 2.381 - - 0 - 0.00%
2021-06-21 0 2.480 2.440 2.480 - - 0 0 - 2.381 2.342 2.381 - - 0 - 0.00%
2021-06-18 0 2.480 2.430 2.480 2.410 2.480 50,089 122,610 2.4478 2.381 2.333 2.381 2.313 2.381 52,180 2.3497 0.00%
2021-06-17 0 2.480 2.450 2.500 2.440 2.480 12,860 31,487 2.4484 2.381 2.352 2.400 2.342 2.381 13,397 2.3503 -0.40%
2021-06-16 0 2.490 2.450 2.500 - - 0 0 - 2.390 2.352 2.400 - - 0 - 0.00%
2021-06-15 0 2.490 2.450 2.500 - - 0 0 - 2.390 2.352 2.400 - - 0 - 0.00%
2021-06-11 0 2.490 2.450 2.500 - - 0 0 - 2.390 2.352 2.400 - - 0 - 0.00%
2021-06-10 0 2.490 2.450 2.500 2.450 2.490 9,992 24,540 2.4560 2.390 2.352 2.400 2.352 2.390 10,409 2.3575 -0.40%
2021-06-09 0 2.500 2.450 2.500 2.500 2.500 6,000 15,000 2.5000 2.400 2.352 2.400 2.400 2.400 6,251 2.3998 0.40%
2021-06-08 0 2.490 2.490 2.500 - - 0 0 - 2.390 2.390 2.400 - - 0 - 0.00%
2021-06-07 0 2.490 2.450 2.500 - - 0 0 - 2.390 2.352 2.400 - - 0 - 0.00%
2021-06-04 0 2.490 2.450 2.490 2.420 2.490 20,000 49,140 2.4570 2.390 2.352 2.390 2.323 2.390 20,835 2.3585 0.00%
2021-06-03 0 2.490 2.440 2.500 - - 1,001 2,402 2.3996 2.390 2.342 2.400 - - 1,043 2.3034 0.00%
2021-06-02 0 2.490 2.440 2.500 - - 0 0 - 2.390 2.342 2.400 - - 0 - 0.00%
2021-06-01 0 2.490 2.450 2.500 2.490 2.490 2,000 4,980 2.4900 2.390 2.352 2.400 2.390 2.390 2,084 2.3902 0.00%
2021-05-31 0 2.490 2.440 2.500 - - 0 0 - 2.390 2.342 2.400 - - 0 - 0.00%
2021-05-28 0 2.490 2.450 2.490 2.490 2.490 46,000 114,540 2.4900 2.390 2.352 2.390 2.390 2.390 47,921 2.3902 0.40%
2021-05-27 0 2.480 2.440 2.490 - - 0 0 - 2.381 2.342 2.390 - - 0 - 0.00%
2021-05-26 0 2.480 2.440 2.480 2.480 2.480 6,000 14,880 2.4800 2.381 2.342 2.381 2.381 2.381 6,251 2.3806 0.40%
2021-05-25 0 2.470 2.440 2.480 2.360 2.500 67,784 163,218 2.4079 2.371 2.342 2.381 2.265 2.400 70,614 2.3114 -0.80%
2021-05-24 0 2.490 2.440 2.500 - - 0 0 - 2.390 2.342 2.400 - - 0 - 0.00%
2021-05-21 0 2.490 2.440 2.500 2.490 2.490 4,000 9,960 2.4900 2.390 2.342 2.400 2.390 2.390 4,167 2.3902 0.00%
2021-05-20 0 2.490 2.440 2.490 - - 129 309 2.3953 2.390 2.342 2.390 - - 134 2.2994 -0.40%
2021-05-18 0 2.500 2.440 2.500 2.420 2.500 22,665 56,382 2.4876 2.400 2.342 2.400 2.323 2.400 23,611 2.3879 0.00%
2021-05-17 0 2.500 2.410 2.500 2.500 2.500 16,000 40,000 2.5000 2.400 2.313 2.400 2.400 2.400 16,668 2.3998 0.00%
2021-05-14 0 2.500 2.440 2.500 - - 0 0 - 2.400 2.342 2.400 - - 0 - 0.00%
2021-05-13 0 2.500 2.440 2.500 - - 0 0 - 2.400 2.342 2.400 - - 0 - 0.00%
2021-05-12 0 2.500 2.450 2.500 2.500 2.500 12,000 30,000 2.5000 2.400 2.352 2.400 2.400 2.400 12,501 2.3998 0.00%
2021-05-11 0 2.500 2.450 2.500 2.500 2.500 11,388 28,358 2.4902 2.400 2.352 2.400 2.400 2.400 11,863 2.3904 0.00%
2021-05-10 0 2.500 2.440 2.500 2.440 2.500 62,292 152,497 2.4481 2.400 2.342 2.400 2.342 2.400 64,893 2.3500 0.00%
2021-05-07 0 2.500 2.450 2.500 2.420 2.500 16,009 39,221 2.4499 2.400 2.352 2.400 2.323 2.400 16,677 2.3517 0.00%
2021-05-06 0 2.500 2.500 2.550 - - 68 166 2.4412 2.400 2.400 2.448 - - 71 2.3433 2.46%
2021-05-05 0 2.440 2.440 2.590 2.440 2.550 5,324 13,157 2.4713 2.342 2.342 2.486 2.342 2.448 5,546 2.3722 -4.31%
2021-05-04 0 2.550 2.430 2.590 - - 0 0 - 2.448 2.333 2.486 - - 0 - 0.00%
2021-05-03 0 2.550 2.500 2.600 2.350 2.550 26,000 63,800 2.4538 2.448 2.400 2.496 2.256 2.448 27,086 2.3555 1.19%
2021-04-30 0 2.520 2.400 2.760 - - 0 0 - 2.419 2.304 2.649 - - 0 - 0.00%
2021-04-29 0 2.520 2.400 2.760 - - 0 0 - 2.419 2.304 2.649 - - 0 - 0.00%
2021-04-28 0 2.520 2.410 2.600 - - 72 169 2.3472 2.419 2.313 2.496 - - 75 2.2532 0.00%
2021-04-27 0 2.520 2.500 2.520 2.520 2.520 2,000 5,040 2.5200 2.419 2.400 2.419 2.419 2.419 2,084 2.4190 3.70%
2021-04-26 0 2.430 2.390 2.500 - - 0 0 - 2.333 2.294 2.400 - - 0 - 0.00%
2021-04-23 0 2.430 2.390 2.500 - - 0 0 - 2.333 2.294 2.400 - - 0 - 0.00%
2021-04-22 0 2.430 2.390 2.480 - - 0 0 - 2.333 2.294 2.381 - - 0 - 0.00%
2021-04-21 0 2.430 2.390 2.430 2.390 2.430 34,000 81,720 2.4035 2.333 2.294 2.333 2.294 2.333 35,420 2.3072 0.41%
2021-04-20 0 2.420 2.420 2.650 2.400 2.420 7,374 17,716 2.4025 2.323 2.323 2.544 2.304 2.323 7,682 2.3062 -0.82%
2021-04-19 0 2.440 2.430 2.650 - - 694 1,651 2.3790 2.342 2.333 2.544 - - 723 2.2836 0.00%
2021-04-16 0 2.440 2.430 2.650 - - 0 0 - 2.342 2.333 2.544 - - 0 - 0.00%
2021-04-15 0 2.440 2.440 2.650 2.430 2.430 7,183 17,295 2.4078 2.342 2.342 2.544 2.333 2.333 7,483 2.3113 -0.41%
2021-04-14 0 2.450 2.450 2.620 2.450 2.450 2,000 4,900 2.4500 2.352 2.352 2.515 2.352 2.352 2,084 2.3518 -7.20%
2021-04-13 0 2.640 2.440 2.680 - - 0 0 - 2.534 2.342 2.573 - - 0 - 0.00%
2021-04-12 0 2.640 2.450 2.640 2.350 2.650 20,000 49,100 2.4550 2.534 2.352 2.534 2.256 2.544 20,835 2.3566 7.76%
2021-04-09 0 2.450 2.400 2.650 - - 0 0 - 2.352 2.304 2.544 - - 0 - 0.00%
2021-04-08 0 2.450 2.350 2.650 - - 0 0 - 2.352 2.256 2.544 - - 0 - 0.00%
2021-04-07 0 2.450 2.410 2.600 - - 0 0 - 2.352 2.313 2.496 - - 0 - 0.00%
2021-04-01 0 2.450 2.410 2.670 - - 0 0 - 2.352 2.313 2.563 - - 0 - 0.00%
2021-03-31 0 2.450 2.400 2.670 - - 0 0 - 2.352 2.304 2.563 - - 0 - 0.00%
2021-03-30 0 2.450 2.400 2.670 - - 0 0 - 2.352 2.304 2.563 - - 0 - 0.00%
2021-03-29 0 2.450 2.410 2.600 - - 0 0 - 2.352 2.313 2.496 - - 0 - 0.00%
2021-03-26 0 2.450 2.400 2.600 - - 0 0 - 2.352 2.304 2.496 - - 0 - 0.00%
2021-03-25 0 2.450 2.380 2.490 - - 0 0 - 2.352 2.285 2.390 - - 0 - 0.00%
2021-03-24 0 2.450 2.410 2.580 - - 0 0 - 2.352 2.313 2.477 - - 0 - 0.00%
2021-03-23 0 2.450 2.390 2.550 2.380 2.450 4,000 9,660 2.4150 2.352 2.294 2.448 2.285 2.352 4,167 2.3182 4.70%
2021-03-22 0 2.340 2.330 2.440 2.320 2.390 6,963 16,250 2.3338 2.246 2.237 2.342 2.227 2.294 7,254 2.2402 -3.70%
2021-03-19 0 2.430 2.250 2.430 2.430 2.430 6,000 14,580 2.4300 2.333 2.160 2.333 2.333 2.333 6,251 2.3326 0.00%
2021-03-18 0 2.430 2.280 2.500 - - 0 0 - 2.333 2.189 2.400 - - 0 - 0.00%
2021-03-17 0 2.430 2.430 2.500 - - 0 0 - 2.333 2.333 2.400 - - 0 - 0.00%
2021-03-16 0 2.430 2.280 2.500 2.430 2.430 10,048 24,414 2.4297 2.333 2.189 2.400 2.333 2.333 10,468 2.3324 0.00%
2021-03-15 0 2.430 2.430 2.620 2.420 2.420 3,331 8,007 2.4038 2.333 2.333 2.515 2.323 2.323 3,470 2.3074 -2.80%
2021-03-12 0 2.500 2.420 2.550 2.320 2.500 8,193 19,822 2.4194 2.400 2.323 2.448 2.227 2.400 8,535 2.3224 -1.19%
2021-03-11 0 2.530 2.410 2.680 - - 0 0 - 2.429 2.313 2.573 - - 0 - 0.00%
2021-03-10 0 2.530 2.450 2.530 2.530 2.530 2,000 5,060 2.5300 2.429 2.352 2.429 2.429 2.429 2,084 2.4286 -1.94%
2021-03-09 0 2.580 2.430 2.580 - - 675 1,606 2.3793 2.477 2.333 2.477 - - 703 2.2839 -1.53%
2021-03-08 0 2.620 2.380 2.780 - - 0 0 - 2.515 2.285 2.669 - - 0 - 0.00%
2021-03-05 0 2.620 2.450 2.980 - - 0 0 - 2.515 2.352 2.861 - - 0 - 0.00%
2021-03-04 0 2.620 2.430 2.780 - - 0 0 - 2.515 2.333 2.669 - - 0 - 0.00%
2021-03-03 0 2.620 2.430 2.780 - - 0 0 - 2.515 2.333 2.669 - - 0 - 0.00%
2021-03-02 0 2.620 2.450 2.650 - - 0 0 - 2.515 2.352 2.544 - - 0 - 0.00%
2021-03-01 0 2.620 2.410 2.780 - - 0 0 - 2.515 2.313 2.669 - - 0 - 0.00%
2021-02-26 0 2.620 2.620 2.650 2.620 2.620 18,000 47,160 2.6200 2.515 2.515 2.544 2.515 2.515 18,752 2.5150 0.77%
2021-02-25 0 2.600 2.550 2.600 2.500 2.600 9,907 25,277 2.5514 2.496 2.448 2.496 2.400 2.496 10,321 2.4492 4.00%
2021-02-24 0 2.500 2.500 2.700 2.470 2.470 2,655 6,498 2.4475 2.400 2.400 2.592 2.371 2.371 2,766 2.3494 0.00%
2021-02-23 0 2.500 2.500 2.680 - - 96 230 2.3958 2.400 2.400 2.573 - - 100 2.2998 1.21%
2021-02-22 0 2.470 2.430 2.590 - - 0 0 - 2.371 2.333 2.486 - - 0 - 0.00%
2021-02-19 0 2.470 2.430 2.550 - - 0 0 - 2.371 2.333 2.448 - - 0 - 0.00%
2021-02-18 0 2.470 2.420 2.820 2.470 2.470 2,000 4,940 2.4700 2.371 2.323 2.707 2.371 2.371 2,084 2.3710 0.00%
2021-02-17 0 2.470 2.420 2.480 2.360 2.470 17,333 42,212 2.4354 2.371 2.323 2.381 2.265 2.371 18,057 2.3378 -0.40%
2021-02-16 0 2.480 2.430 2.480 2.440 2.480 14,000 34,240 2.4457 2.381 2.333 2.381 2.342 2.381 14,585 2.3477 0.40%
2021-02-11 0 2.470 2.440 2.550 - - 0 0 - 2.371 2.342 2.448 - - 0 - 0.00%
2021-02-10 0 2.470 2.430 2.500 - - 0 0 - 2.371 2.333 2.400 - - 0 - 0.00%
2021-02-09 0 2.470 2.420 2.470 2.410 2.470 18,000 43,860 2.4367 2.371 2.323 2.371 2.313 2.371 18,752 2.3390 -0.40%
2021-02-08 0 2.480 2.400 2.650 - - 0 0 - 2.381 2.304 2.544 - - 0 - 0.00%
2021-02-05 0 2.480 2.440 2.550 - - 0 0 - 2.381 2.342 2.448 - - 0 - 0.00%
2021-02-04 0 2.480 2.430 2.550 - - 0 0 - 2.381 2.333 2.448 - - 0 - 0.00%
2021-02-03 0 2.480 2.440 2.550 2.430 2.480 20,000 49,080 2.4540 2.381 2.342 2.448 2.333 2.381 20,835 2.3557 0.00%
2021-02-02 0 2.480 2.430 2.550 2.400 2.480 4,485 10,919 2.4346 2.381 2.333 2.448 2.304 2.381 4,672 2.3370 0.00%
2021-02-01 0 2.480 2.410 2.550 2.380 2.480 4,013 9,750 2.4296 2.381 2.313 2.448 2.285 2.381 4,181 2.3322 0.00%
2021-01-29 0 2.480 2.380 2.680 - - 781 1,890 2.4200 2.381 2.285 2.573 - - 814 2.3230 0.00%
2021-01-28 0 2.480 2.380 2.680 - - 0 0 - 2.381 2.285 2.573 - - 0 - 0.00%
2021-01-27 0 2.480 2.400 2.830 - - 0 0 - 2.381 2.304 2.717 - - 0 - 0.00%
2021-01-26 0 2.480 2.400 2.830 - - 0 0 - 2.381 2.304 2.717 - - 0 - 0.00%
2021-01-25 0 2.480 2.400 2.680 2.350 2.480 13,837 33,190 2.3986 2.381 2.304 2.573 2.256 2.381 14,415 2.3025 -0.40%
2021-01-22 0 2.490 2.410 2.680 - - 0 0 - 2.390 2.313 2.573 - - 0 - 0.00%
2021-01-21 0 2.490 2.410 2.680 - - 0 0 - 2.390 2.313 2.573 - - 0 - 0.00%
2021-01-20 0 2.490 2.450 2.680 - - 820 2,025 2.4695 2.390 2.352 2.573 - - 854 2.3705 0.00%
2021-01-19 0 2.490 2.450 2.540 2.450 2.490 8,000 19,840 2.4800 2.390 2.352 2.438 2.352 2.390 8,334 2.3806 1.63%
2021-01-18 0 2.450 2.420 2.450 2.450 2.450 19,659 48,114 2.4474 2.352 2.323 2.352 2.352 2.352 20,480 2.3493 -1.61%
2021-01-15 0 2.490 2.450 2.650 - - 0 0 - 2.390 2.352 2.544 - - 0 - 0.00%
2021-01-14 0 2.490 2.450 2.700 2.490 2.490 2,000 4,980 2.4900 2.390 2.352 2.592 2.390 2.390 2,084 2.3902 0.00%
2021-01-13 0 2.490 2.450 2.540 - - 0 0 - 2.390 2.352 2.438 - - 0 - 0.00%
2021-01-12 0 2.490 2.450 2.490 2.440 2.490 22,013 54,231 2.4636 2.390 2.352 2.390 2.342 2.390 22,932 2.3649 0.81%
2021-01-11 0 2.470 2.470 2.560 2.460 2.460 3,310 8,090 2.4441 2.371 2.371 2.457 2.361 2.361 3,448 2.3462 -1.20%
2021-01-08 0 2.500 2.450 2.620 - - 150 360 2.4000 2.400 2.352 2.515 - - 156 2.3038 0.00%
2021-01-07 0 2.500 2.450 2.620 2.500 2.500 4,000 10,000 2.5000 2.400 2.352 2.515 2.400 2.400 4,167 2.3998 -0.79%
2021-01-06 0 2.520 2.450 2.640 - - 0 0 - 2.419 2.352 2.534 - - 0 - 0.00%
2021-01-05 0 2.520 2.450 2.600 - - 0 0 - 2.419 2.352 2.496 - - 0 - 0.00%
2021-01-04 0 2.520 2.480 2.530 2.480 2.650 35,887 90,083 2.5102 2.419 2.381 2.429 2.381 2.544 37,385 2.4096 -5.26%
2020-12-31 0 2.660 2.490 2.660 2.470 2.660 6,000 15,580 2.5967 2.553 2.390 2.553 2.371 2.553 6,251 2.4926 6.40%
2020-12-30 0 2.500 2.440 2.540 2.420 2.500 29,375 71,885 2.4471 2.400 2.342 2.438 2.323 2.400 30,601 2.3491 0.00%
2020-12-29 0 2.500 2.440 2.500 2.430 2.700 26,000 64,400 2.4769 2.400 2.342 2.400 2.333 2.592 27,086 2.3777 0.00%
2020-12-28 0 2.500 2.420 2.600 - - 0 0 - 2.400 2.323 2.496 - - 0 - 0.00%
2020-12-24 0 2.500 2.420 2.680 - - 0 0 - 2.400 2.323 2.573 - - 0 - 0.00%
2020-12-23 0 2.500 2.430 2.500 2.410 2.500 32,000 78,500 2.4531 2.400 2.333 2.400 2.313 2.400 33,336 2.3548 0.00%
2020-12-22 0 2.500 2.410 2.500 2.400 2.500 24,000 58,560 2.4400 2.400 2.313 2.400 2.304 2.400 25,002 2.3422 0.00%
2020-12-21 0 2.500 2.430 2.680 - - 0 0 - 2.400 2.333 2.573 - - 0 - 0.00%
2020-12-18 0 2.500 2.460 2.670 2.450 2.790 16,000 41,180 2.5738 2.400 2.361 2.563 2.352 2.678 16,668 2.4706 1.21%
2020-12-17 0 2.470 2.420 2.510 2.390 2.520 16,000 39,140 2.4463 2.371 2.323 2.409 2.294 2.419 16,668 2.3482 1.23%
2020-12-16 0 2.440 2.360 2.500 - - 0 0 - 2.342 2.265 2.400 - - 0 - 0.00%
2020-12-15 0 2.440 2.350 2.480 - - 0 0 - 2.342 2.256 2.381 - - 0 - 0.00%
2020-12-14 0 2.440 2.370 2.500 2.440 2.440 4,000 9,760 2.4400 2.342 2.275 2.400 2.342 2.342 4,167 2.3422 0.00%
2020-12-11 0 2.440 2.330 2.580 2.440 2.440 2,000 4,880 2.4400 2.342 2.237 2.477 2.342 2.342 2,084 2.3422 1.67%
2020-12-10 0 2.400 2.330 2.450 2.300 2.440 43,373 101,810 2.3473 2.304 2.237 2.352 2.208 2.342 45,184 2.2532 0.00%
2020-12-09 0 2.400 2.370 2.390 2.400 2.450 42,000 101,240 2.4105 2.304 2.275 2.294 2.304 2.352 43,754 2.3139 -3.23%
2020-12-08 0 2.480 2.420 2.480 2.420 2.480 20,441 49,989 2.4455 2.381 2.323 2.381 2.323 2.381 21,294 2.3475 -0.40%
2020-12-07 0 2.490 2.410 2.580 - - 0 0 - 2.390 2.313 2.477 - - 0 - 0.00%
2020-12-04 0 2.490 2.430 2.570 2.400 2.490 4,445 10,830 2.4364 2.390 2.333 2.467 2.304 2.390 4,631 2.3388 0.00%
2020-12-03 0 2.490 2.400 2.600 - - 0 0 - 2.390 2.304 2.496 - - 0 - 0.00%
2020-12-02 0 2.490 2.410 2.600 - - 0 0 - 2.390 2.313 2.496 - - 0 - 0.00%
2020-12-01 0 2.490 2.400 2.840 - - 0 0 - 2.390 2.304 2.726 - - 0 - 0.00%
2020-11-30 0 2.490 2.380 2.700 2.350 2.490 8,221 19,874 2.4175 2.390 2.285 2.592 2.256 2.390 8,564 2.3206 0.00%
2020-11-27 0 2.490 2.350 2.650 - - 0 0 - 2.390 2.256 2.544 - - 0 - 0.00%
2020-11-26 0 2.490 2.350 2.600 - - 0 0 - 2.390 2.256 2.496 - - 0 - 0.00%
2020-11-25 0 2.490 2.350 2.500 - - 0 0 - 2.390 2.256 2.400 - - 0 - 0.00%
2020-11-24 0 2.490 2.320 2.490 2.490 2.490 8,000 19,920 2.4900 2.390 2.227 2.390 2.390 2.390 8,334 2.3902 0.00%
2020-11-23 0 2.490 2.340 2.490 - - 0 0 - 2.390 2.246 2.390 - - 0 - 0.00%
2020-11-20 0 2.490 2.380 2.520 - - 0 0 - 2.390 2.285 2.419 - - 0 - 0.00%
2020-11-19 0 2.490 2.400 2.500 - - 0 0 - 2.390 2.304 2.400 - - 0 - 0.00%
2020-11-18 0 2.490 2.350 2.510 2.480 2.490 8,000 19,900 2.4875 2.390 2.256 2.409 2.381 2.390 8,334 2.3878 0.00%
2020-11-17 0 2.490 2.310 2.490 2.490 2.490 10,665 26,402 2.4756 2.390 2.217 2.390 2.390 2.390 11,110 2.3764 0.81%
2020-11-16 0 2.470 2.370 2.490 2.470 2.470 4,000 9,880 2.4700 2.371 2.275 2.390 2.371 2.371 4,167 2.3710 0.00%
2020-11-13 0 2.470 2.350 2.470 - - 0 0 - 2.371 2.256 2.371 - - 0 - 0.00%
2020-11-12 0 2.470 2.350 2.470 - - 0 0 - 2.371 2.256 2.371 - - 0 - 0.00%
2020-11-11 0 2.470 2.380 2.470 - - 0 0 - 2.371 2.285 2.371 - - 0 - -1.20%
2020-11-10 0 2.500 2.350 2.580 2.450 2.500 22,000 54,400 2.4727 2.400 2.256 2.477 2.352 2.400 22,919 2.3736 5.93%
2020-11-09 0 2.360 2.320 2.500 - - 0 0 - 2.265 2.227 2.400 - - 0 - 0.00%
2020-11-06 0 2.360 2.320 2.380 2.360 2.360 4,000 9,440 2.3600 2.265 2.227 2.285 2.265 2.265 4,167 2.2654 0.43%
2020-11-05 0 2.350 2.310 2.350 2.300 2.350 26,020 60,405 2.3215 2.256 2.217 2.256 2.208 2.256 27,106 2.2284 0.43%
2020-11-04 0 2.340 2.300 2.340 2.300 2.340 24,000 55,620 2.3175 2.246 2.208 2.246 2.208 2.246 25,002 2.2246 0.00%
2020-11-03 0 2.340 2.300 2.340 2.300 2.340 26,668 61,623 2.3107 2.246 2.208 2.246 2.208 2.246 27,781 2.2181 0.00%
2020-11-02 0 2.340 2.320 2.480 - - 0 0 - 2.246 2.227 2.381 - - 0 - 0.00%
2020-10-30 0 2.340 2.300 2.350 2.300 2.340 24,464 56,819 2.3226 2.246 2.208 2.256 2.208 2.246 25,485 2.2295 0.00%
2020-10-29 0 2.340 2.300 2.330 2.300 2.340 14,000 32,580 2.3271 2.246 2.208 2.237 2.208 2.246 14,585 2.2339 0.00%
2020-10-28 0 2.340 2.300 2.330 2.300 2.340 21,268 49,005 2.3042 2.246 2.208 2.237 2.208 2.246 22,156 2.2118 -0.43%
2020-10-27 0 2.350 2.310 2.400 - - 0 0 - 2.256 2.217 2.304 - - 0 - 0.00%
2020-10-23 0 2.350 2.300 2.350 2.340 2.350 8,000 18,740 2.3425 2.256 2.208 2.256 2.246 2.256 8,334 2.2486 0.86%
2020-10-22 0 2.330 2.300 2.340 2.300 2.340 36,019 83,344 2.3139 2.237 2.208 2.246 2.208 2.246 37,523 2.2212 -1.69%
2020-10-21 0 2.370 2.330 2.390 - - 0 0 - 2.275 2.237 2.294 - - 0 - 0.00%
2020-10-20 0 2.370 2.320 2.450 - - 0 0 - 2.275 2.227 2.352 - - 0 - 0.00%
2020-10-19 0 2.370 2.320 2.390 2.370 2.370 2,000 4,740 2.3700 2.275 2.227 2.294 2.275 2.275 2,084 2.2750 0.85%
2020-10-16 0 2.350 2.320 2.350 2.310 2.350 7,327 17,045 2.3263 2.256 2.227 2.256 2.217 2.256 7,633 2.2331 0.00%
2020-10-15 0 2.350 2.310 2.380 2.300 2.350 6,003 13,906 2.3165 2.256 2.217 2.285 2.208 2.256 6,254 2.2237 0.00%
2020-10-14 0 2.350 2.300 2.500 2.300 2.350 5,025 11,616 2.3116 2.256 2.208 2.400 2.208 2.256 5,235 2.2190 0.00%
2020-10-12 0 2.350 2.310 2.500 - - 0 0 - 2.256 2.217 2.400 - - 0 - 0.00%
2020-10-09 0 2.350 2.310 2.350 2.350 2.350 6,000 14,100 2.3500 2.256 2.217 2.256 2.256 2.256 6,251 2.2558 0.86%
2020-10-08 0 2.330 2.300 2.350 2.270 2.330 20,983 48,232 2.2986 2.237 2.208 2.256 2.179 2.237 21,859 2.2065 0.00%
2020-10-07 0 2.330 2.290 2.330 2.300 2.340 34,000 78,680 2.3141 2.237 2.198 2.237 2.208 2.246 35,420 2.2214 -0.85%
2020-10-06 0 2.350 2.290 2.350 2.300 2.350 48,000 111,400 2.3208 2.256 2.198 2.256 2.208 2.256 50,004 2.2278 0.00%
2020-10-05 0 2.350 2.290 2.390 2.350 2.350 8,000 18,800 2.3500 2.256 2.198 2.294 2.256 2.256 8,334 2.2558 0.00%
2020-09-30 0 2.350 2.260 2.350 2.320 2.350 10,000 23,260 2.3260 2.256 2.169 2.256 2.227 2.256 10,418 2.2328 1.29%
2020-09-29 0 2.320 2.230 2.320 2.320 2.320 8,000 18,560 2.3200 2.227 2.141 2.227 2.227 2.227 8,334 2.2270 0.00%
2020-09-28 0 2.320 2.280 2.330 2.280 2.350 82,115 187,873 2.2879 2.227 2.189 2.237 2.189 2.256 85,543 2.1962 -1.28%
2020-09-25 0 2.350 2.280 2.390 2.340 2.350 6,000 14,060 2.3433 2.256 2.189 2.294 2.246 2.256 6,251 2.2494 1.73%
2020-09-24 0 2.310 2.240 2.320 2.310 2.310 4,000 9,240 2.3100 2.217 2.150 2.227 2.217 2.217 4,167 2.2174 0.43%
2020-09-23 0 2.300 2.250 2.330 2.240 2.320 48,000 109,440 2.2800 2.208 2.160 2.237 2.150 2.227 50,004 2.1886 -2.54%
2020-09-22 0 2.360 2.320 2.480 - - 126 286 2.2698 2.265 2.227 2.381 - - 131 2.1789 0.00%
2020-09-21 0 2.360 2.320 2.630 - - 0 0 - 2.265 2.227 2.525 - - 0 - 0.00%
2020-09-18 0 2.360 2.320 2.530 2.320 2.360 20,000 46,780 2.3390 2.265 2.227 2.429 2.227 2.265 20,835 2.2453 0.00%
2020-09-17 0 2.360 2.320 2.500 2.250 2.360 30,000 69,200 2.3067 2.265 2.227 2.400 2.160 2.265 31,253 2.2142 -1.26%
2020-09-16 0 2.390 2.360 2.540 - - 0 0 - 2.294 2.265 2.438 - - 0 - 0.00%
2020-09-15 0 2.390 2.360 2.540 - - 0 0 - 2.294 2.265 2.438 - - 0 - 0.00%
2020-09-14 0 2.390 2.350 2.540 - - 0 0 - 2.294 2.256 2.438 - - 0 - 0.00%
2020-09-11 0 2.390 2.350 2.490 - - 0 0 - 2.294 2.256 2.390 - - 0 - 0.00%
2020-09-10 0 2.390 2.350 2.500 - - 0 0 - 2.294 2.256 2.400 - - 0 - 0.00%
2020-09-09 0 2.390 2.350 2.500 - - 0 0 - 2.294 2.256 2.400 - - 0 - 0.00%
2020-09-08 0 2.390 2.350 2.500 - - 0 0 - 2.294 2.256 2.400 - - 0 - 0.00%
2020-09-07 0 2.390 2.350 2.500 - - 0 0 - 2.294 2.256 2.400 - - 0 - 0.00%
2020-09-04 0 2.390 2.350 2.490 - - 0 0 - 2.294 2.256 2.390 - - 0 - 0.00%
2020-09-03 0 2.390 2.350 2.500 - - 0 0 - 2.294 2.256 2.400 - - 0 - 0.00%
2020-09-02 0 2.390 2.350 2.500 - - 0 0 - 2.294 2.256 2.400 - - 0 - 0.00%
2020-09-01 0 2.390 2.360 2.500 - - 716 1,646 2.2989 2.294 2.265 2.400 - - 746 2.2068 0.00%
2020-08-31 0 2.390 2.340 2.500 2.340 2.390 5,997 14,053 2.3433 2.294 2.246 2.400 2.246 2.294 6,247 2.2494 0.00%
2020-08-28 0 2.390 2.340 2.450 2.340 2.390 9,496 22,380 2.3568 2.294 2.246 2.352 2.246 2.294 9,892 2.2623 0.00%
2020-08-27 0 2.390 2.350 2.500 - - 0 0 - 2.294 2.256 2.400 - - 0 - 0.00%
2020-08-26 0 2.390 2.340 2.400 - - 0 0 - 2.294 2.246 2.304 - - 0 - 0.00%
2020-08-25 0 2.390 2.350 2.390 2.350 2.390 12,205 28,813 2.3608 2.294 2.256 2.294 2.256 2.294 12,715 2.2661 -0.42%
2020-08-24 0 2.400 2.350 2.550 2.340 2.400 7,077 16,757 2.3678 2.304 2.256 2.448 2.246 2.304 7,372 2.2729 0.00%
2020-08-21 0 2.400 2.320 2.550 2.340 2.400 4,665 10,989 2.3556 2.304 2.227 2.448 2.246 2.304 4,860 2.2612 0.00%
2020-08-20 0 2.400 2.300 2.630 - - 0 0 - 2.304 2.208 2.525 - - 0 - 0.00%
2020-08-19 0 2.400 2.300 - - - 0 0 - 2.304 2.208 - - - 0 - 0.00%
2020-08-18 0 2.400 2.350 2.550 2.340 2.400 9,769 23,048 2.3593 2.304 2.256 2.448 2.246 2.304 10,177 2.2647 0.00%
2020-08-17 0 2.400 2.350 2.620 - - 0 0 - 2.304 2.256 2.515 - - 0 - 0.00%
2020-08-14 0 2.400 2.350 2.620 - - 0 0 - 2.304 2.256 2.515 - - 0 - 0.00%
2020-08-13 0 2.400 2.350 2.630 - - 0 0 - 2.304 2.256 2.525 - - 0 - 0.00%
2020-08-12 0 2.400 2.340 2.550 2.340 2.400 7,636 18,042 2.3628 2.304 2.246 2.448 2.246 2.304 7,955 2.2681 -0.83%
2020-08-11 0 2.420 2.360 2.620 2.310 2.630 6,000 14,720 2.4533 2.323 2.265 2.515 2.217 2.525 6,251 2.3550 0.00%
2020-08-10 0 2.420 2.330 2.580 - - 0 0 - 2.323 2.237 2.477 - - 0 - 0.00%
2020-08-07 0 2.420 2.330 2.550 - - 0 0 - 2.323 2.237 2.448 - - 0 - 0.00%
2020-08-06 0 2.420 2.330 2.550 - - 0 0 - 2.323 2.237 2.448 - - 0 - 0.00%
2020-08-05 0 2.420 2.260 2.580 - - 0 0 - 2.323 2.169 2.477 - - 0 - 0.00%
2020-08-04 0 2.420 2.350 2.570 - - 240 559 2.3292 2.323 2.256 2.467 - - 250 2.2358 0.00%
2020-08-03 0 2.420 2.350 2.580 - - 0 0 - 2.323 2.256 2.477 - - 0 - 0.00%
2020-07-31 0 2.420 2.350 2.580 - - 0 0 - 2.323 2.256 2.477 - - 0 - 0.00%
2020-07-30 0 2.420 2.350 2.580 - - 0 0 - 2.323 2.256 2.477 - - 0 - 0.00%
2020-07-29 0 2.420 2.350 2.580 - - 60 138 2.3000 2.323 2.256 2.477 - - 63 2.2078 0.00%
2020-07-28 0 2.420 2.350 2.580 2.330 2.420 13,608 32,118 2.3602 2.323 2.256 2.477 2.237 2.323 14,176 2.2656 0.00%
2020-07-27 0 2.420 2.330 2.420 - - 0 0 - 2.323 2.237 2.323 - - 0 - 0.00%
2020-07-24 0 2.420 2.330 2.570 - - 0 0 - 2.323 2.237 2.467 - - 0 - 0.00%
2020-07-23 0 2.420 2.390 2.580 - - 0 0 - 2.323 2.294 2.477 - - 0 - 0.00%
2020-07-22 0 2.420 2.380 2.580 - - 0 0 - 2.323 2.285 2.477 - - 0 - 0.00%
2020-07-21 0 2.420 2.390 2.570 - - 0 0 - 2.323 2.294 2.467 - - 0 - 0.00%
2020-07-20 0 2.420 2.400 2.580 2.420 2.420 2,000 4,840 2.4200 2.323 2.304 2.477 2.323 2.323 2,084 2.3230 -1.22%
2020-07-17 0 2.450 2.420 2.580 - - 0 0 - 2.352 2.323 2.477 - - 0 - 0.00%
2020-07-16 0 2.450 2.400 2.630 - - 0 0 - 2.352 2.304 2.525 - - 0 - 0.00%
2020-07-15 0 2.450 2.410 2.630 - - 0 0 - 2.352 2.313 2.525 - - 0 - 0.00%
2020-07-14 0 2.450 2.410 2.590 2.360 2.500 14,243 34,654 2.4331 2.352 2.313 2.486 2.265 2.400 14,838 2.3355 -2.00%
2020-07-13 0 2.500 2.370 2.630 - - 0 0 - 2.400 2.275 2.525 - - 0 - 0.00%
2020-07-10 0 2.500 2.360 2.630 - - 0 0 - 2.400 2.265 2.525 - - 0 - 0.00%
2020-07-09 0 2.500 2.380 2.630 - - 23 53 2.3043 2.400 2.285 2.525 - - 24 2.2120 0.00%
2020-07-08 0 2.500 2.380 2.620 2.500 2.500 2,062 5,145 2.4952 2.400 2.285 2.515 2.400 2.400 2,148 2.3952 0.00%
2020-07-07 0 2.500 2.360 2.520 - - 0 0 - 2.400 2.265 2.419 - - 0 - 0.00%
2020-07-06 0 2.500 2.340 2.630 - - 694 1,589 2.2896 2.400 2.246 2.525 - - 723 2.1979 0.00%
2020-07-03 0 2.500 2.330 2.500 2.500 2.500 6,000 15,000 2.5000 2.400 2.237 2.400 2.400 2.400 6,251 2.3998 5.04%
2020-07-02 0 2.380 2.370 2.630 2.360 2.360 4,084 9,677 2.3695 2.285 2.275 2.525 2.265 2.265 4,255 2.2745 -4.80%
2020-06-30 0 2.500 2.330 2.650 - - 0 0 - 2.400 2.237 2.544 - - 0 - 0.00%
2020-06-29 0 2.500 2.320 2.650 - - 0 0 - 2.400 2.227 2.544 - - 0 - 0.00%
2020-06-26 0 2.500 2.320 2.650 - - 0 0 - 2.400 2.227 2.544 - - 0 - 0.00%
2020-06-24 0 2.500 2.360 2.650 2.500 2.500 2,838 6,952 2.4496 2.400 2.265 2.544 2.400 2.400 2,956 2.3514 0.00%
2020-06-23 0 2.500 2.320 2.500 - - 907 2,267 2.4994 2.400 2.227 2.400 - - 945 2.3993 -0.40%
2020-06-22 0 2.510 2.300 2.650 - - 665 1,529 2.2992 2.409 2.208 2.544 - - 693 2.2071 0.00%
2020-06-19 0 2.510 2.370 2.550 - - 0 0 - 2.409 2.275 2.448 - - 0 - 0.00%
2020-06-18 0 2.510 2.350 2.640 2.300 2.510 11,260 26,740 2.3748 2.409 2.256 2.534 2.208 2.409 11,730 2.2796 0.00%
2020-06-17 0 2.510 2.260 2.650 - - 99 219 2.2121 2.409 2.169 2.544 - - 103 2.1235 0.00%
2020-06-16 0 2.510 2.260 2.650 - - 0 0 - 2.409 2.169 2.544 - - 0 - 0.00%
2020-06-15 0 2.510 2.280 2.630 - - 32 71 2.2188 2.409 2.189 2.525 - - 33 2.1298 0.00%
2020-06-12 0 2.510 2.230 2.640 - - 0 0 - 2.409 2.141 2.534 - - 0 - 0.00%
2020-06-11 0 2.510 2.310 2.550 2.510 2.510 2,000 5,020 2.5100 2.409 2.217 2.448 2.409 2.409 2,084 2.4094 0.00%
2020-06-10 0 2.510 2.250 2.520 2.400 2.510 7,327 17,486 2.3865 2.409 2.160 2.419 2.304 2.409 7,633 2.2909 -1.57%
2020-06-09 0 2.550 2.200 2.640 - - 305 671 2.2000 2.448 2.112 2.534 - - 318 2.1118 0.00%
2020-06-08 0 2.550 2.240 2.650 2.550 2.550 6,000 15,300 2.5500 2.448 2.150 2.544 2.448 2.448 6,251 2.4478 0.00%
2020-06-05 0 2.550 2.250 2.650 - - 0 0 - 2.448 2.160 2.544 - - 0 - 0.00%
2020-06-04 0 2.550 2.320 2.640 2.070 2.550 8,006 19,232 2.4022 2.448 2.227 2.534 1.987 2.448 8,340 2.3059 6.69%
2020-06-03 0 2.390 1.830 2.640 - - 0 0 - 2.294 1.757 2.534 - - 0 - 0.00%
2020-06-02 0 2.390 - 2.640 - - 0 0 - 2.294 - 2.534 - - 0 - 0.00%
2020-06-01 0 2.390 2.290 2.580 2.290 2.390 10,962 25,454 2.3220 2.294 2.198 2.477 2.198 2.294 11,420 2.2290 0.42%
2020-05-29 0 2.380 2.300 2.640 - - 0 0 - 2.285 2.208 2.534 - - 0 - 0.00%
2020-05-28 0 2.380 2.380 2.650 2.370 2.370 20,000 47,400 2.3700 2.285 2.285 2.544 2.275 2.275 20,835 2.2750 -2.86%
2020-05-27 0 2.450 2.360 2.450 - - 0 0 - 2.352 2.265 2.352 - - 0 - 0.00%
2020-05-26 0 2.450 2.320 2.670 - - 0 0 - 2.352 2.227 2.563 - - 0 - 0.00%
2020-05-25 0 2.450 2.250 2.650 2.450 2.450 2,000 4,900 2.4500 2.352 2.160 2.544 2.352 2.352 2,084 2.3518 2.08%
2020-05-22 0 2.400 2.300 2.400 2.400 2.490 9,388 22,798 2.4284 2.304 2.208 2.304 2.304 2.390 9,780 2.3311 -3.61%
2020-05-21 0 2.490 2.460 2.550 - - 121 291 2.4050 2.390 2.361 2.448 - - 126 2.3086 0.00%
2020-05-20 0 2.490 2.440 2.750 2.490 2.490 2,000 4,980 2.4900 2.390 2.342 2.640 2.390 2.390 2,084 2.3902 0.00%
2020-05-19 0 2.490 2.440 2.510 2.460 2.490 10,841 26,674 2.4605 2.390 2.342 2.409 2.361 2.390 11,294 2.3619 -1.19%
2020-05-18 0 2.520 2.460 2.690 2.460 2.520 8,328 20,797 2.4972 2.419 2.361 2.582 2.361 2.419 8,676 2.3972 0.00%
2020-05-15 0 2.520 2.460 2.590 2.510 2.520 6,000 15,100 2.5167 2.419 2.361 2.486 2.409 2.419 6,251 2.4158 0.00%
2020-05-14 0 2.520 2.420 2.520 - - 0 0 - 2.419 2.323 2.419 - - 0 - 0.00%
2020-05-13 0 2.520 2.450 2.520 2.420 2.550 46,801 114,678 2.4503 2.419 2.352 2.419 2.323 2.448 48,755 2.3521 -1.18%
2020-05-12 0 2.550 2.480 2.700 - - 0 0 - 2.448 2.381 2.592 - - 0 - 0.00%
2020-05-11 0 2.550 2.460 2.550 2.500 2.550 22,000 55,980 2.5445 2.448 2.361 2.448 2.400 2.448 22,919 2.4426 -2.30%
2020-05-08 0 2.610 2.480 2.720 - - 0 0 - 2.505 2.381 2.611 - - 0 - 0.00%
2020-05-07 0 2.610 2.470 2.720 - - 0 0 - 2.505 2.371 2.611 - - 0 - 0.00%
2020-05-06 0 2.610 2.450 2.750 - - 0 0 - 2.505 2.352 2.640 - - 0 - 0.00%
2020-05-05 0 2.610 2.450 2.710 - - 0 0 - 2.505 2.352 2.601 - - 0 - 0.00%
2020-05-04 0 2.610 2.480 2.710 - - 0 0 - 2.505 2.381 2.601 - - 0 - 0.00%
2020-04-29 0 2.610 2.520 2.750 - - 0 0 - 2.505 2.419 2.640 - - 0 - 0.00%
2020-04-28 0 2.610 2.510 2.740 - - 0 0 - 2.505 2.409 2.630 - - 0 - 0.00%
2020-04-27 0 2.610 2.520 2.720 2.610 2.610 2,000 5,220 2.6100 2.505 2.419 2.611 2.505 2.505 2,084 2.5054 0.77%
2020-04-24 0 2.590 2.480 2.580 2.590 2.590 10,000 25,900 2.5900 2.486 2.381 2.477 2.486 2.486 10,418 2.4862 -0.38%
2020-04-23 0 2.600 2.530 2.600 - - 0 0 - 2.496 2.429 2.496 - - 0 - 0.00%
2020-04-22 0 2.600 2.530 2.710 - - 0 0 - 2.496 2.429 2.601 - - 0 - 0.00%
2020-04-21 0 2.600 2.500 2.710 2.500 2.600 4,208 10,711 2.5454 2.496 2.400 2.601 2.400 2.496 4,384 2.4434 0.00%
2020-04-20 0 2.600 2.500 2.710 - - 0 0 - 2.496 2.400 2.601 - - 0 - 0.00%
2020-04-17 0 2.600 2.500 2.710 - - 0 0 - 2.496 2.400 2.601 - - 0 - 0.00%
2020-04-16 0 2.600 2.480 2.640 2.600 2.600 10,000 26,000 2.6000 2.496 2.381 2.534 2.496 2.496 10,418 2.4958 0.39%
2020-04-15 0 2.590 2.500 2.590 2.530 2.590 21,954 56,506 2.5738 2.486 2.400 2.486 2.429 2.486 22,871 2.4707 -0.38%
2020-04-14 0 2.600 2.490 2.720 - - 0 0 - 2.496 2.390 2.611 - - 0 - 0.00%
2020-04-09 0 2.600 2.500 2.700 - - 0 0 - 2.496 2.400 2.592 - - 0 - 0.00%
2020-04-08 0 2.600 2.470 2.720 - - 0 0 - 2.496 2.371 2.611 - - 0 - 0.00%
2020-04-07 0 2.600 2.470 2.720 2.410 2.600 12,658 31,352 2.4769 2.496 2.371 2.611 2.313 2.496 13,186 2.3776 0.00%
2020-04-06 0 2.600 2.400 2.700 - - 0 0 - 2.496 2.304 2.592 - - 0 - 0.00%
2020-04-03 0 2.600 2.370 2.700 - - 0 0 - 2.496 2.275 2.592 - - 0 - 0.00%
2020-04-02 0 2.600 2.340 2.600 2.600 2.600 16,000 41,600 2.6000 2.496 2.246 2.496 2.496 2.496 16,668 2.4958 0.00%
2020-04-01 0 2.600 2.320 2.690 - - 0 0 - 2.496 2.227 2.582 - - 0 - 0.00%
2020-03-31 0 2.600 2.320 2.600 2.600 2.600 6,000 15,600 2.6000 2.496 2.227 2.496 2.496 2.496 6,251 2.4958 0.00%
2020-03-30 0 2.600 2.430 2.600 2.600 2.600 12,000 31,200 2.6000 2.496 2.333 2.496 2.496 2.496 12,501 2.4958 -3.35%
2020-03-27 0 2.690 2.410 2.690 2.700 2.700 4,000 10,800 2.7000 2.582 2.313 2.582 2.592 2.592 4,167 2.5918 -0.74%
2020-03-26 0 2.710 2.360 2.710 2.710 2.720 6,000 16,300 2.7167 2.601 2.265 2.601 2.601 2.611 6,251 2.6078 0.74%
2020-03-25 0 2.690 2.340 2.690 2.670 2.690 6,000 16,080 2.6800 2.582 2.246 2.582 2.563 2.582 6,251 2.5726 0.37%
2020-03-24 0 2.680 2.330 2.680 2.680 2.680 2,000 5,360 2.6800 2.573 2.237 2.573 2.573 2.573 2,084 2.5726 1.13%
2020-03-23 0 2.650 2.310 2.650 2.650 2.650 7,331 18,894 2.5773 2.544 2.217 2.544 2.544 2.544 7,637 2.4740 -1.12%
2020-03-20 0 2.680 2.300 2.680 2.680 2.680 2,000 5,360 2.6800 2.573 2.208 2.573 2.573 2.573 2,084 2.5726 0.75%
2020-03-19 0 2.660 2.350 2.670 - - 0 0 - 2.553 2.256 2.563 - - 0 - 0.00%
2020-03-18 0 2.660 2.350 2.670 - - 0 0 - 2.553 2.256 2.563 - - 0 - 0.00%
2020-03-17 0 2.660 2.370 2.680 2.660 2.660 2,000 5,320 2.6600 2.553 2.275 2.573 2.553 2.553 2,084 2.5534 0.38%
2020-03-16 0 2.650 2.380 2.650 - - 0 0 - 2.544 2.285 2.544 - - 0 - 0.00%
2020-03-13 0 2.650 2.420 2.650 2.650 2.650 6,000 15,900 2.6500 2.544 2.323 2.544 2.544 2.544 6,251 2.5438 -0.75%
2020-03-12 0 2.670 2.480 2.700 - - 0 0 - 2.563 2.381 2.592 - - 0 - 0.00%
2020-03-11 0 2.670 2.530 2.770 - - 55 137 2.4909 2.563 2.429 2.659 - - 57 2.3911 0.00%
2020-03-10 0 2.670 2.670 2.760 2.670 2.680 8,000 21,400 2.6750 2.563 2.563 2.649 2.563 2.573 8,334 2.5678 -1.11%
2020-03-09 0 2.710 2.510 2.760 - - 0 0 - 2.592 2.401 2.640 - - 0 - 0.00%
2020-03-06 0 2.710 2.610 2.790 2.700 2.810 44,000 119,760 2.7218 2.592 2.496 2.668 2.582 2.687 46,007 2.6031 -3.56%
2020-03-05 0 2.810 2.750 2.810 2.810 2.810 2,000 5,620 2.8100 2.687 2.630 2.687 2.687 2.687 2,091 2.6874 0.00%
2020-03-04 0 2.810 2.750 2.850 2.700 2.810 38,000 104,780 2.7574 2.687 2.630 2.726 2.582 2.687 39,733 2.6371 -1.40%
2020-03-03 0 2.850 2.770 2.850 2.840 2.850 8,000 22,780 2.8475 2.726 2.649 2.726 2.716 2.726 8,365 2.7233 0.35%
2020-03-02 0 2.840 2.680 2.840 2.840 2.850 12,000 34,120 2.8433 2.716 2.563 2.716 2.716 2.726 12,547 2.7193 0.35%
2020-02-28 0 2.830 2.660 2.830 2.830 2.830 12,000 33,960 2.8300 2.707 2.544 2.707 2.707 2.707 12,547 2.7066 -1.05%
2020-02-27 0 2.860 2.830 3.000 - - 0 0 - 2.735 2.707 2.869 - - 0 - 0.00%
2020-02-26 0 2.860 2.810 3.500 - - 0 0 - 2.735 2.687 3.347 - - 0 - 0.00%
2020-02-25 0 2.860 2.820 3.200 - - 0 0 - 2.735 2.697 3.060 - - 0 - 0.00%
2020-02-24 0 2.860 2.850 3.400 2.860 2.860 4,428 12,642 2.8550 2.735 2.726 3.252 2.735 2.735 4,630 2.7305 -1.72%
2020-02-21 0 2.910 2.900 3.020 2.910 3.070 25,919 76,568 2.9541 2.783 2.774 2.888 2.783 2.936 27,101 2.8253 -1.02%
2020-02-20 0 2.940 2.860 2.940 2.950 2.950 8,000 23,600 2.9500 2.812 2.735 2.812 2.821 2.821 8,365 2.8213 0.00%
2020-02-19 0 2.940 2.850 2.940 2.950 2.950 6,000 17,700 2.9500 2.812 2.726 2.812 2.821 2.821 6,274 2.8213 0.00%
2020-02-18 0 2.940 2.850 2.950 - - 0 0 - 2.812 2.726 2.821 - - 0 - 0.00%
2020-02-17 0 2.940 2.850 2.940 2.940 2.940 12,000 35,280 2.9400 2.812 2.726 2.812 2.812 2.812 12,547 2.8118 0.68%
2020-02-14 0 2.920 2.850 2.950 2.920 2.920 5,426 15,673 2.8885 2.793 2.726 2.821 2.793 2.793 5,673 2.7625 0.69%
2020-02-13 0 2.900 2.830 2.940 2.810 2.900 12,253 34,930 2.8507 2.774 2.707 2.812 2.687 2.774 12,812 2.7264 -0.68%
2020-02-12 0 2.920 2.810 2.940 2.920 2.920 2,000 5,840 2.9200 2.793 2.687 2.812 2.793 2.793 2,091 2.7926 0.00%
2020-02-11 0 2.920 2.780 2.920 2.920 2.920 2,000 5,840 2.9200 2.793 2.659 2.793 2.793 2.793 2,091 2.7926 1.74%
2020-02-10 0 2.870 2.760 2.920 - - 0 0 - 2.745 2.640 2.793 - - 0 - 0.00%
2020-02-07 0 2.870 2.760 2.870 - - 0 0 - 2.745 2.640 2.745 - - 0 - 0.00%
2020-02-06 0 2.870 2.780 2.870 2.800 2.870 7,996 22,289 2.7875 2.745 2.659 2.745 2.678 2.745 8,361 2.6659 2.50%
2020-02-05 0 2.800 2.630 2.870 - - 0 0 - 2.678 2.515 2.745 - - 0 - 0.00%
2020-02-04 0 2.800 2.620 2.880 - - 0 0 - 2.678 2.506 2.754 - - 0 - 0.00%
2020-02-03 0 2.800 2.650 2.880 - - 0 0 - 2.678 2.534 2.754 - - 0 - 0.00%
2020-01-31 0 2.800 2.630 2.900 - - 0 0 - 2.678 2.515 2.774 - - 0 - 0.00%
2020-01-30 0 2.800 2.740 2.900 2.800 2.800 4,000 11,200 2.8000 2.678 2.620 2.774 2.678 2.678 4,182 2.6779 -1.75%
2020-01-29 0 2.850 2.800 2.940 - - 0 0 - 2.726 2.678 2.812 - - 0 - 0.00%
2020-01-24 0 2.850 2.810 2.850 - - 0 0 - 2.726 2.687 2.726 - - 0 - 0.00%
2020-01-23 0 2.850 2.800 2.880 2.850 2.850 2,000 5,700 2.8500 2.726 2.678 2.754 2.726 2.726 2,091 2.7257 -1.04%
2020-01-22 0 2.880 2.810 2.900 2.800 2.880 12,655 35,827 2.8311 2.754 2.687 2.774 2.678 2.754 13,232 2.7076 0.00%
2020-01-21 0 2.880 2.810 2.880 2.880 2.880 22,000 63,360 2.8800 2.754 2.687 2.754 2.754 2.754 23,003 2.7544 -0.69%
2020-01-20 0 2.900 2.900 2.950 - - 0 0 - 2.774 2.774 2.821 - - 0 - 0.69%
2020-01-17 0 2.880 2.880 2.950 - - 0 0 - 2.754 2.754 2.821 - - 0 - 0.00%
2020-01-16 0 2.880 2.820 2.950 - - 0 0 - 2.754 2.697 2.821 - - 0 - 0.00%
2020-01-15 0 2.880 2.820 2.950 - - 0 0 - 2.754 2.697 2.821 - - 0 - 0.00%
2020-01-14 0 2.880 2.820 2.950 - - 0 0 - 2.754 2.697 2.821 - - 0 - 0.00%
2020-01-13 0 2.880 2.820 2.970 2.800 2.880 17,731 50,385 2.8416 2.754 2.697 2.840 2.678 2.754 18,540 2.7177 -0.69%
2020-01-10 0 2.900 2.830 2.900 2.900 2.900 4,000 11,600 2.9000 2.774 2.707 2.774 2.774 2.774 4,182 2.7735 0.00%
2020-01-09 0 2.900 2.810 2.900 2.900 2.900 2,121 6,133 2.8916 2.774 2.687 2.774 2.774 2.774 2,218 2.7654 0.35%
2020-01-08 0 2.890 2.800 2.890 - - 0 0 - 2.764 2.678 2.764 - - 0 - 0.00%
2020-01-07 0 2.890 2.830 2.890 2.890 2.890 4,040 11,673 2.8894 2.764 2.707 2.764 2.764 2.764 4,224 2.7633 0.00%
2020-01-06 0 2.890 2.810 2.890 2.800 2.890 12,720 35,947 2.8260 2.764 2.687 2.764 2.678 2.764 13,300 2.7028 0.00%
2020-01-03 0 2.890 2.810 2.980 - - 0 0 - 2.764 2.687 2.850 - - 0 - 0.00%
2020-01-02 0 2.890 2.800 2.980 2.890 2.890 8,000 23,120 2.8900 2.764 2.678 2.850 2.764 2.764 8,365 2.7639 0.00%
2019-12-31 0 2.890 2.800 2.980 - - 0 0 - 2.764 2.678 2.850 - - 0 - 0.00%
2019-12-30 0 2.890 2.830 2.980 - - 2 5 2.5000 2.764 2.707 2.850 - - 2 2.3910 0.00%
2019-12-27 0 2.890 2.820 2.990 2.810 2.890 16,425 46,773 2.8477 2.764 2.697 2.860 2.687 2.764 17,174 2.7235 -1.03%
2019-12-24 0 2.920 2.800 2.990 - - 0 0 - 2.793 2.678 2.860 - - 0 - 0.00%
2019-12-23 0 2.920 2.810 2.990 - - 0 0 - 2.793 2.687 2.860 - - 0 - 0.00%
2019-12-20 0 2.920 2.870 2.990 2.800 2.920 4,000 11,440 2.8600 2.793 2.745 2.860 2.678 2.793 4,182 2.7352 0.69%
2019-12-19 0 2.900 2.810 2.990 - - 0 0 - 2.774 2.687 2.860 - - 0 - 0.00%
2019-12-18 0 2.900 2.830 2.990 2.900 2.900 10,066 29,184 2.8993 2.774 2.707 2.860 2.774 2.774 10,525 2.7728 0.00%
2019-12-17 0 2.900 2.780 2.990 - - 0 0 - 2.774 2.659 2.860 - - 0 - 0.00%
2019-12-16 0 2.900 2.760 2.900 2.900 2.950 20,000 58,100 2.9050 2.774 2.640 2.774 2.774 2.821 20,912 2.7783 -3.01%
2019-12-13 0 2.990 2.830 2.990 2.990 2.990 4,000 11,960 2.9900 2.860 2.707 2.860 2.860 2.860 4,182 2.8596 3.82%
2019-12-12 0 2.880 2.810 2.990 - - 0 0 - 2.754 2.687 2.860 - - 0 - 0.00%
2019-12-11 0 2.880 2.820 2.990 2.880 2.880 12,034 34,583 2.8738 2.754 2.697 2.860 2.754 2.754 12,583 2.7484 0.00%
2019-12-10 0 2.880 2.810 2.950 2.710 3.000 17,859 51,579 2.8881 2.754 2.687 2.821 2.592 2.869 18,674 2.7621 -0.69%
2019-12-09 0 2.900 2.770 2.980 2.750 2.900 5,327 14,896 2.7963 2.774 2.649 2.850 2.630 2.774 5,570 2.6743 0.00%
2019-12-06 0 2.900 2.770 2.990 - - 0 0 - 2.774 2.649 2.860 - - 0 - 0.00%
2019-12-05 0 2.900 2.740 2.980 - - 0 0 - 2.774 2.620 2.850 - - 0 - 0.00%
2019-12-04 0 2.900 2.750 2.980 - - 0 0 - 2.774 2.630 2.850 - - 0 - 0.00%
2019-12-03 0 2.900 2.880 2.990 - - 0 0 - 2.774 2.754 2.860 - - 0 - 0.00%
2019-12-02 0 2.900 2.720 2.980 - - 0 0 - 2.774 2.601 2.850 - - 0 - 0.00%
2019-11-29 0 2.900 2.760 2.900 2.900 2.900 36,000 104,400 2.9000 2.774 2.640 2.774 2.774 2.774 37,642 2.7735 0.00%
2019-11-28 0 2.900 2.800 2.990 - - 0 0 - 2.774 2.678 2.860 - - 0 - 0.00%
2019-11-27 0 2.900 2.750 2.990 2.900 2.900 3,328 9,385 2.8200 2.774 2.630 2.860 2.774 2.774 3,480 2.6970 0.00%
2019-11-26 0 2.900 2.770 2.950 - - 182 495 2.7198 2.774 2.649 2.821 - - 190 2.6011 0.00%
2019-11-25 0 2.900 2.900 2.990 - - 0 0 - 2.774 2.774 2.860 - - 0 - 0.00%
2019-11-22 0 2.900 2.900 2.990 - - 0 0 - 2.774 2.774 2.860 - - 0 - 0.00%
2019-11-21 0 2.900 2.900 2.990 - - 0 0 - 2.774 2.774 2.860 - - 0 - 0.00%
2019-11-20 0 2.900 2.750 2.990 - - 0 0 - 2.774 2.630 2.860 - - 0 - 0.00%
2019-11-19 0 2.900 2.770 2.990 - - 0 0 - 2.774 2.649 2.860 - - 0 - 0.00%
2019-11-18 0 2.900 2.750 2.990 - - 0 0 - 2.774 2.630 2.860 - - 0 - 0.00%
2019-11-15 0 2.900 2.740 2.970 - - 0 0 - 2.774 2.620 2.840 - - 0 - 0.00%
2019-11-14 0 2.900 2.760 2.990 - - 0 0 - 2.774 2.640 2.860 - - 0 - 0.00%
2019-11-13 0 2.900 2.780 3.000 - - 0 0 - 2.774 2.659 2.869 - - 0 - 0.00%
2019-11-12 0 2.900 2.760 2.950 2.760 2.900 4,000 11,320 2.8300 2.774 2.640 2.821 2.640 2.774 4,182 2.7066 0.00%
2019-11-11 0 2.900 2.760 3.000 2.900 2.900 2,000 5,800 2.9000 2.774 2.640 2.869 2.774 2.774 2,091 2.7735 -1.69%
2019-11-08 0 2.950 2.870 3.000 2.950 3.000 15,552 46,063 2.9619 2.821 2.745 2.869 2.821 2.869 16,261 2.8327 -1.01%
2019-11-07 0 2.980 2.840 2.980 2.880 2.980 26,000 75,480 2.9031 2.850 2.716 2.850 2.754 2.850 27,186 2.7764 -0.33%
2019-11-06 0 2.990 2.880 3.080 2.990 2.990 10,000 29,900 2.9900 2.860 2.754 2.946 2.860 2.860 10,456 2.8596 1.36%
2019-11-05 0 2.950 2.850 2.950 2.830 2.950 22,442 64,808 2.8878 2.821 2.726 2.821 2.707 2.821 23,466 2.7618 1.72%
2019-11-04 0 2.900 2.850 2.900 2.850 2.900 42,000 120,680 2.8733 2.774 2.726 2.774 2.726 2.774 43,916 2.7480 -1.69%
2019-11-01 0 2.950 2.850 3.040 2.950 2.950 10,000 29,500 2.9500 2.821 2.726 2.907 2.821 2.821 10,456 2.8213 0.00%
2019-10-31 0 2.950 2.860 3.040 - - 0 0 - 2.821 2.735 2.907 - - 0 - 0.00%
2019-10-30 0 2.950 2.850 3.030 2.950 2.950 2,000 5,900 2.9500 2.821 2.726 2.898 2.821 2.821 2,091 2.8213 3.15%
2019-10-29 0 2.860 2.800 2.950 - - 0 0 - 2.735 2.678 2.821 - - 0 - 0.00%
2019-10-28 0 2.860 2.840 3.040 2.860 2.860 14,000 40,040 2.8600 2.735 2.716 2.907 2.735 2.735 14,639 2.7352 -4.35%
2019-10-25 0 3.040 2.880 3.080 - - 0 0 - 2.860 2.709 2.897 - - 0 - 0.00%
2019-10-24 0 3.040 2.870 3.040 3.040 3.040 2,000 6,080 3.0400 2.860 2.700 2.860 2.860 2.860 2,126 2.8596 1.33%
2019-10-23 0 3.000 2.900 3.050 3.000 3.000 4,000 12,000 3.0000 2.822 2.728 2.869 2.822 2.822 4,252 2.8220 3.45%
2019-10-22 0 2.900 2.900 3.050 2.900 2.900 4,712 13,607 2.8877 2.728 2.728 2.869 2.728 2.728 5,009 2.7163 -3.33%
2019-10-21 0 3.000 2.860 3.200 - - 0 0 - 2.822 2.690 3.010 - - 0 - 0.00%
2019-10-18 0 3.000 2.880 3.250 - - 0 0 - 2.822 2.709 3.057 - - 0 - 0.00%
2019-10-17 0 3.000 2.890 3.250 - - 1,343 3,760 2.7997 2.822 2.718 3.057 - - 1,428 2.6335 0.00%
2019-10-16 0 3.000 2.870 3.100 2.900 3.000 7,415 21,733 2.9310 2.822 2.700 2.916 2.728 2.822 7,883 2.7570 0.00%
2019-10-15 0 3.000 2.870 3.080 - - 0 0 - 2.822 2.700 2.897 - - 0 - 0.00%
2019-10-14 0 3.000 2.810 3.080 - - 0 0 - 2.822 2.643 2.897 - - 0 - 0.00%
2019-10-11 0 3.000 2.900 3.050 - - 0 0 - 2.822 2.728 2.869 - - 0 - 0.00%
2019-10-10 0 3.000 2.910 3.050 3.000 3.000 6,000 18,000 3.0000 2.822 2.737 2.869 2.822 2.822 6,379 2.8220 0.00%
2019-10-09 0 3.000 2.890 3.050 - - 0 0 - 2.822 2.718 2.869 - - 0 - 0.00%
2019-10-08 0 3.000 2.830 3.020 2.810 3.000 16,985 49,138 2.8930 2.822 2.662 2.841 2.643 2.822 18,057 2.7213 0.00%
2019-10-04 0 3.000 2.860 3.050 - - 0 0 - 2.822 2.690 2.869 - - 0 - 0.00%
2019-10-03 0 3.000 2.850 3.050 - - 0 0 - 2.822 2.681 2.869 - - 0 - 0.00%
2019-10-02 0 3.000 2.870 3.050 - - 0 0 - 2.822 2.700 2.869 - - 0 - 0.00%
2019-09-30 0 3.000 2.850 3.050 - - 0 0 - 2.822 2.681 2.869 - - 0 - 0.00%
2019-09-27 0 3.000 2.870 3.050 3.000 3.000 2,036 6,100 2.9961 2.822 2.700 2.869 2.822 2.822 2,164 2.8183 0.00%
2019-09-26 0 3.000 2.850 3.050 - - 0 0 - 2.822 2.681 2.869 - - 0 - 0.00%
2019-09-25 0 3.000 2.850 3.050 - - 0 0 - 2.822 2.681 2.869 - - 0 - 0.00%
2019-09-24 0 3.000 2.870 3.050 - - 0 0 - 2.822 2.700 2.869 - - 0 - 0.00%
2019-09-23 0 3.000 2.850 3.050 - - 0 0 - 2.822 2.681 2.869 - - 0 - 0.00%
2019-09-20 0 3.000 2.850 3.050 - - 0 0 - 2.822 2.681 2.869 - - 0 - 0.00%
2019-09-19 0 3.000 2.850 3.050 - - 0 0 - 2.822 2.681 2.869 - - 0 - 0.00%
2019-09-18 0 3.000 2.850 3.050 - - 0 0 - 2.822 2.681 2.869 - - 0 - 0.00%
2019-09-17 0 3.000 2.870 3.050 - - 0 0 - 2.822 2.700 2.869 - - 0 - 0.00%
2019-09-16 0 3.000 2.880 3.050 - - 0 0 - 2.822 2.709 2.869 - - 0 - 0.00%
2019-09-13 0 3.000 2.880 3.450 - - 0 0 - 2.822 2.709 3.245 - - 0 - 0.00%
2019-09-12 0 3.000 2.820 3.450 - - 0 0 - 2.822 2.653 3.245 - - 0 - 0.00%
2019-09-11 0 3.000 2.890 3.050 - - 0 0 - 2.822 2.718 2.869 - - 0 - 0.00%
2019-09-10 0 3.000 2.870 3.050 - - 0 0 - 2.822 2.700 2.869 - - 0 - 0.00%
2019-09-09 0 3.000 2.880 3.120 - - 0 0 - 2.822 2.709 2.935 - - 0 - 0.00%
2019-09-06 0 3.000 2.860 3.110 - - 0 0 - 2.822 2.690 2.925 - - 0 - 0.00%
2019-09-05 0 3.000 2.870 3.100 - - 0 0 - 2.822 2.700 2.916 - - 0 - 0.00%
2019-09-04 0 3.000 2.880 3.050 3.000 3.000 8,000 24,000 3.0000 2.822 2.709 2.869 2.822 2.822 8,505 2.8220 0.67%
2019-09-03 0 2.980 2.860 2.980 2.980 2.990 10,000 29,880 2.9880 2.803 2.690 2.803 2.803 2.813 10,631 2.8107 -0.67%
2019-09-02 0 3.000 2.850 3.100 3.000 3.000 2,000 6,000 3.0000 2.822 2.681 2.916 2.822 2.822 2,126 2.8220 0.33%
2019-08-30 0 2.990 2.850 3.050 2.780 2.990 4,000 11,540 2.8850 2.813 2.681 2.869 2.615 2.813 4,252 2.7138 -0.33%
2019-08-29 0 3.000 2.820 3.050 - - 0 0 - 2.822 2.653 2.869 - - 0 - 0.00%
2019-08-28 0 3.000 2.850 3.050 - - 0 0 - 2.822 2.681 2.869 - - 0 - 0.00%
2019-08-27 0 3.000 2.830 3.050 - - 0 0 - 2.822 2.662 2.869 - - 0 - 0.00%
2019-08-26 0 3.000 2.810 3.050 - - 0 0 - 2.822 2.643 2.869 - - 0 - 0.00%
2019-08-23 0 3.000 2.900 3.050 2.880 3.000 10,962 32,205 2.9379 2.822 2.728 2.869 2.709 2.822 11,654 2.7635 0.00%
2019-08-22 0 3.000 2.860 3.000 3.000 3.000 4,000 12,000 3.0000 2.822 2.690 2.822 2.822 2.822 4,252 2.8220 0.00%
2019-08-21 0 3.000 2.880 3.020 3.000 3.000 2,107 6,302 2.9910 2.822 2.709 2.841 2.822 2.822 2,240 2.8135 0.00%
2019-08-20 0 3.000 2.800 3.000 3.000 3.010 4,000 12,020 3.0050 2.822 2.634 2.822 2.822 2.831 4,252 2.8267 0.33%
2019-08-19 0 2.990 2.870 2.990 2.950 3.000 8,200 24,065 2.9348 2.813 2.700 2.813 2.775 2.822 8,717 2.7606 -0.33%
2019-08-16 0 3.000 2.830 3.000 3.000 3.000 2,000 6,000 3.0000 2.822 2.662 2.822 2.822 2.822 2,126 2.8220 0.00%
2019-08-15 0 3.000 2.810 3.000 - - 0 0 - 2.822 2.643 2.822 - - 0 - 0.00%
2019-08-14 0 3.000 2.810 3.000 3.000 3.000 4,000 12,000 3.0000 2.822 2.643 2.822 2.822 2.822 4,252 2.8220 0.00%
2019-08-13 0 3.000 2.800 3.000 3.000 3.000 2,000 6,000 3.0000 2.822 2.634 2.822 2.822 2.822 2,126 2.8220 0.00%
2019-08-12 0 3.000 2.410 3.050 - - 0 0 - 2.822 2.267 2.869 - - 0 - 0.00%
2019-08-09 0 3.000 2.850 3.050 - - 399 1,125 2.8195 2.822 2.681 2.869 - - 424 2.6522 0.00%
2019-08-08 0 3.000 2.920 3.050 - - 0 0 - 2.822 2.747 2.869 - - 0 - 0.00%
2019-08-07 0 3.000 2.870 3.050 3.000 3.000 2,000 6,000 3.0000 2.822 2.700 2.869 2.822 2.822 2,126 2.8220 -0.66%
2019-08-06 0 3.020 2.920 3.050 2.890 3.040 20,826 60,705 2.9149 2.841 2.747 2.869 2.718 2.860 22,140 2.7419 -1.95%
2019-08-05 0 3.080 3.000 3.080 - - 741 2,193 2.9595 2.897 2.822 2.897 - - 788 2.7839 0.00%
2019-08-02 0 3.080 2.900 3.080 2.930 3.080 13,357 39,968 2.9923 2.897 2.728 2.897 2.756 2.897 14,200 2.8147 -3.14%
2019-08-01 0 3.180 2.950 3.180 - - 0 0 - 2.991 2.775 2.991 - - 0 - 0.00%
2019-07-31 0 3.180 2.980 3.180 - - 0 0 - 2.991 2.803 2.991 - - 0 - 0.00%
2019-07-30 0 3.180 3.010 3.180 - - 0 0 - 2.991 2.831 2.991 - - 0 - 0.00%
2019-07-29 0 3.180 3.010 3.180 - - 66 198 3.0000 2.991 2.831 2.991 - - 70 2.8220 0.00%
2019-07-26 0 3.180 3.020 3.180 3.180 3.180 2,000 6,360 3.1800 2.991 2.841 2.991 2.991 2.991 2,126 2.9913 0.63%
2019-07-25 0 3.160 3.050 3.150 3.110 3.190 54,000 169,240 3.1341 2.972 2.869 2.963 2.925 3.001 57,407 2.9481 -1.25%
2019-07-24 0 3.200 3.190 3.290 3.190 3.230 6,291 20,146 3.2024 3.010 3.001 3.095 3.001 3.038 6,688 3.0123 -3.03%
2019-07-23 0 3.300 3.220 3.380 - - 0 0 - 3.104 3.029 3.179 - - 0 - 0.00%
2019-07-22 0 3.300 3.190 3.380 - - 0 0 - 3.104 3.001 3.179 - - 0 - 0.00%
2019-07-19 0 3.300 3.240 3.380 - - 0 0 - 3.104 3.048 3.179 - - 0 - 0.00%
2019-07-18 0 3.300 3.230 3.380 - - 0 0 - 3.104 3.038 3.179 - - 0 - 0.00%
2019-07-17 0 3.300 3.220 3.380 - - 0 0 - 3.104 3.029 3.179 - - 0 - 0.00%
2019-07-16 0 3.300 3.230 3.380 3.220 3.330 9,406 30,779 3.2723 3.104 3.038 3.179 3.029 3.132 9,999 3.0781 -1.79%
2019-07-15 0 3.360 3.240 3.360 - - 0 0 - 3.161 3.048 3.161 - - 0 - 0.00%
2019-07-12 0 3.360 3.230 3.360 3.360 3.360 12,000 40,320 3.3600 3.161 3.038 3.161 3.161 3.161 12,757 3.1606 1.82%
2019-07-11 0 3.300 3.240 3.380 - - 0 0 - 3.104 3.048 3.179 - - 0 - 0.00%
2019-07-10 0 3.300 3.210 3.330 - - 0 0 - 3.104 3.019 3.132 - - 0 - 0.00%
2019-07-09 0 3.300 3.210 3.300 3.300 3.300 4,000 13,200 3.3000 3.104 3.019 3.104 3.104 3.104 4,252 3.1041 0.00%
2019-07-08 0 3.300 3.180 3.380 3.180 3.300 20,329 65,709 3.2323 3.104 2.991 3.179 2.991 3.104 21,612 3.0404 -1.20%
2019-07-05 0 3.340 3.180 3.380 - - 0 0 - 3.142 2.991 3.179 - - 0 - 0.00%
2019-07-04 0 3.340 3.240 3.380 3.240 3.340 4,000 13,160 3.2900 3.142 3.048 3.179 3.048 3.142 4,252 3.0947 0.00%
2019-07-03 0 3.340 3.220 3.380 - - 24 76 3.1667 3.142 3.029 3.179 - - 26 2.9787 0.00%
2019-07-02 0 3.340 3.200 3.380 - - 0 0 - 3.142 3.010 3.179 - - 0 - 0.00%
2019-06-28 0 3.340 3.220 3.380 - - 0 0 - 3.142 3.029 3.179 - - 0 - 0.00%
2019-06-27 0 3.340 3.230 3.350 3.160 3.380 6,752 22,113 3.2750 3.142 3.038 3.151 2.972 3.179 7,178 3.0807 0.00%
2019-06-26 0 3.340 3.210 3.380 - - 0 0 - 3.142 3.019 3.179 - - 0 - 0.00%
2019-06-25 0 3.340 3.200 3.380 - - 0 0 - 3.142 3.010 3.179 - - 0 - 0.00%
2019-06-24 0 3.340 3.220 3.380 - - 0 0 - 3.142 3.029 3.179 - - 0 - 0.00%
2019-06-21 0 3.340 3.250 3.380 - - 48 153 3.1875 3.142 3.057 3.179 - - 51 2.9983 0.00%
2019-06-20 0 3.340 3.210 3.350 3.210 3.380 7,345 24,042 3.2732 3.142 3.019 3.151 3.019 3.179 7,808 3.0790 2.14%
2019-06-19 0 3.270 3.190 3.380 - - 0 0 - 3.076 3.001 3.179 - - 0 - 0.00%
2019-06-18 0 3.270 3.190 3.380 - - 0 0 - 3.076 3.001 3.179 - - 0 - 0.00%
2019-06-17 0 3.270 3.190 3.380 - - 0 0 - 3.076 3.001 3.179 - - 0 - 0.00%
2019-06-14 0 3.270 3.230 3.330 - - 0 0 - 3.076 3.038 3.132 - - 0 - 0.00%
2019-06-13 0 3.270 3.270 3.350 3.250 3.250 4,000 13,000 3.2500 3.076 3.076 3.151 3.057 3.057 4,252 3.0571 -1.51%
2019-06-12 0 3.320 3.240 3.320 3.210 3.380 24,149 79,193 3.2793 3.123 3.048 3.123 3.019 3.179 25,673 3.0847 -1.78%
2019-06-11 0 3.380 3.280 3.380 - - 23 74 3.2174 3.179 3.085 3.179 - - 24 3.0264 0.00%
2019-06-10 0 3.380 3.300 3.450 3.380 3.380 4,000 13,520 3.3800 3.179 3.104 3.245 3.179 3.179 4,252 3.1794 0.00%
2019-06-06 0 3.380 3.300 3.380 3.270 3.380 9,063 30,182 3.3302 3.179 3.104 3.179 3.076 3.179 9,635 3.1326 1.20%
2019-06-05 0 3.340 3.270 3.340 3.250 3.340 14,539 48,015 3.3025 3.142 3.076 3.142 3.057 3.142 15,456 3.1065 0.00%
2019-06-04 0 3.340 3.260 3.340 3.220 3.340 8,750 28,710 3.2811 3.142 3.067 3.142 3.029 3.142 9,302 3.0864 -0.30%
2019-06-03 0 3.350 3.250 3.350 3.240 3.350 6,000 19,880 3.3133 3.151 3.057 3.151 3.048 3.151 6,379 3.1167 1.82%
2019-05-31 0 3.290 3.200 3.300 3.200 3.360 6,000 19,700 3.2833 3.095 3.010 3.104 3.010 3.161 6,379 3.0885 1.23%
2019-05-30 0 3.250 3.160 3.250 3.250 3.250 4,000 13,000 3.2500 3.057 2.972 3.057 3.057 3.057 4,252 3.0571 0.00%
2019-05-29 0 3.250 3.190 3.250 3.250 3.250 6,000 19,500 3.2500 3.057 3.001 3.057 3.057 3.057 6,379 3.0571 0.00%
2019-05-28 0 3.250 3.200 3.250 3.200 3.300 28,002 90,486 3.2314 3.057 3.010 3.057 3.010 3.104 29,769 3.0396 -1.52%
2019-05-27 0 3.300 3.230 3.300 3.200 3.300 52,023 169,234 3.2531 3.104 3.038 3.104 3.010 3.104 55,305 3.0600 -2.37%
2019-05-24 0 3.380 3.300 3.380 3.380 3.380 4,000 13,520 3.3800 3.179 3.104 3.179 3.179 3.179 4,252 3.1794 0.00%
2019-05-23 0 3.380 3.210 3.380 - - 1,331 4,285 3.2194 3.179 3.019 3.179 - - 1,415 3.0283 0.00%
2019-05-22 0 3.380 3.290 3.380 3.130 3.380 17,152 56,174 3.2751 3.179 3.095 3.179 2.944 3.179 18,234 3.0807 0.00%
2019-05-21 0 3.380 3.270 3.380 - - 0 0 - 3.179 3.076 3.179 - - 0 - 0.00%
2019-05-20 0 3.380 3.270 3.380 3.380 3.380 2,000 6,760 3.3800 3.179 3.076 3.179 3.179 3.179 2,126 3.1794 0.00%
2019-05-17 0 3.380 3.210 3.380 - - 0 0 - 3.179 3.019 3.179 - - 0 - 0.00%
2019-05-16 0 3.380 3.300 3.380 3.370 3.380 6,000 20,260 3.3767 3.179 3.104 3.179 3.170 3.179 6,379 3.1763 0.30%
2019-05-15 0 3.370 3.280 3.380 3.240 3.380 14,000 46,440 3.3171 3.170 3.085 3.179 3.048 3.179 14,883 3.1203 1.51%
2019-05-14 0 3.320 3.200 3.330 2.870 3.380 31,645 99,711 3.1509 3.123 3.010 3.132 2.700 3.179 33,642 2.9639 -1.78%
2019-05-10 0 3.380 3.240 3.380 - - 0 0 - 3.179 3.048 3.179 - - 0 - 0.00%
2019-05-09 0 3.380 3.230 3.380 - - 0 0 - 3.179 3.038 3.179 - - 0 - 0.00%
2019-05-08 0 3.380 3.250 3.380 - - 0 0 - 3.179 3.057 3.179 - - 0 - 0.00%
2019-05-07 0 3.380 3.270 3.380 3.380 3.380 4,000 13,520 3.3800 3.179 3.076 3.179 3.179 3.179 4,252 3.1794 0.00%
2019-05-06 0 3.380 3.180 3.380 - - 0 0 - 3.179 2.991 3.179 - - 0 - 0.00%
2019-05-03 0 3.380 3.300 3.380 - - 0 0 - 3.179 3.104 3.179 - - 0 - 0.00%
2019-05-02 0 3.380 3.290 3.380 3.380 3.380 6,804 22,888 3.3639 3.179 3.095 3.179 3.179 3.179 7,233 3.1643 0.00%
2019-04-30 0 3.380 3.280 3.380 - - 0 0 - 3.179 3.085 3.179 - - 0 - 0.00%
2019-04-29 0 3.380 3.300 3.380 3.300 3.380 16,000 53,720 3.3575 3.179 3.104 3.179 3.104 3.179 17,009 3.1582 0.00%
2019-04-26 0 3.380 3.290 3.380 - - 0 0 - 3.179 3.095 3.179 - - 0 - 0.00%
2019-04-25 0 3.380 3.290 3.380 - - 0 0 - 3.179 3.095 3.179 - - 0 - 0.00%
2019-04-24 0 3.380 3.290 3.380 - - 0 0 - 3.179 3.095 3.179 - - 0 - 0.00%
2019-04-23 0 3.380 3.290 3.380 3.380 3.380 20,000 67,600 3.3800 3.179 3.095 3.179 3.179 3.179 21,262 3.1794 0.00%
2019-04-18 0 3.380 3.290 3.380 - - 0 0 - 3.179 3.095 3.179 - - 0 - 0.00%
2019-04-17 0 3.380 3.350 3.380 3.380 3.380 2,000 6,760 3.3800 3.179 3.151 3.179 3.179 3.179 2,126 3.1794 0.00%
2019-04-16 0 3.380 3.280 3.450 3.280 3.380 44,000 147,100 3.3432 3.179 3.085 3.245 3.085 3.179 46,776 3.1448 0.00%
2019-04-15 0 3.380 3.300 3.380 3.270 3.390 76,000 256,100 3.3697 3.179 3.104 3.179 3.076 3.189 80,795 3.1697 0.00%
2019-04-12 0 3.380 3.260 3.380 - - 0 0 - 3.179 3.067 3.179 - - 0 - 0.00%
2019-04-11 0 3.380 3.290 3.380 3.380 3.380 2,000 6,760 3.3800 3.179 3.095 3.179 3.179 3.179 2,126 3.1794 0.00%
2019-04-10 0 3.380 3.260 3.380 - - 0 0 - 3.179 3.067 3.179 - - 0 - 0.00%
2019-04-09 0 3.380 3.250 3.380 3.250 3.380 22,313 74,270 3.3286 3.179 3.057 3.179 3.057 3.179 23,721 3.1310 0.00%
2019-04-08 0 3.380 3.310 3.380 3.380 3.380 6,000 20,280 3.3800 3.179 3.114 3.179 3.179 3.179 6,379 3.1794 0.00%
2019-04-04 0 3.380 3.320 3.380 3.380 3.380 14,030 47,418 3.3798 3.179 3.123 3.179 3.179 3.179 14,915 3.1792 0.00%
2019-04-03 0 3.380 3.310 3.380 3.380 3.380 14,000 47,320 3.3800 3.179 3.114 3.179 3.179 3.179 14,883 3.1794 0.00%
2019-04-02 0 3.380 3.300 3.380 3.380 3.380 9,048 30,582 3.3800 3.179 3.104 3.179 3.179 3.179 9,619 3.1794 0.00%
2019-04-01 0 3.380 3.290 3.380 3.380 3.380 45,346 153,134 3.3770 3.179 3.095 3.179 3.179 3.179 48,207 3.1766 0.00%
2019-03-29 0 3.380 3.310 3.380 3.310 3.380 41,048 138,355 3.3706 3.179 3.114 3.179 3.114 3.179 43,638 3.1705 0.00%
2019-03-28 0 3.380 3.290 3.380 3.380 3.380 8,000 27,040 3.3800 3.179 3.095 3.179 3.179 3.179 8,505 3.1794 0.00%
2019-03-27 0 3.380 3.320 3.380 3.380 3.380 8,000 27,040 3.3800 3.179 3.123 3.179 3.179 3.179 8,505 3.1794 0.00%
2019-03-26 0 3.380 3.290 3.700 - - 0 0 - 3.179 3.095 3.480 - - 0 - 0.00%
2019-03-25 0 3.380 3.290 3.700 - - 17 55 3.2353 3.179 3.095 3.480 - - 18 3.0433 0.00%
2019-03-22 0 3.380 3.340 3.470 - - 0 0 - 3.179 3.142 3.264 - - 0 - 0.00%
2019-03-21 0 3.380 3.360 3.390 3.380 3.460 52,000 176,520 3.3946 3.179 3.161 3.189 3.179 3.255 55,281 3.1931 -2.59%
2019-03-20 0 3.470 3.400 3.470 3.470 3.470 6,000 20,820 3.4700 3.264 3.198 3.264 3.264 3.264 6,379 3.2641 0.00%
2019-03-19 0 3.470 3.410 3.470 3.380 3.470 18,000 61,880 3.4378 3.264 3.208 3.264 3.179 3.264 19,136 3.2337 0.00%
2019-03-18 0 3.470 3.400 3.470 3.340 3.500 41,779 142,243 3.4047 3.264 3.198 3.264 3.142 3.292 44,415 3.2026 -0.86%
2019-03-15 0 3.500 3.410 3.500 3.210 3.500 71,275 236,296 3.3153 3.292 3.208 3.292 3.019 3.292 75,772 3.1185 0.00%
2019-03-14 0 3.500 3.110 3.500 3.300 3.500 6,020 20,666 3.4329 3.292 2.925 3.292 3.104 3.292 6,400 3.2292 6.06%
2019-03-13 0 3.300 3.200 3.300 3.340 3.360 8,000 26,800 3.3500 3.104 3.010 3.104 3.142 3.161 8,505 3.1512 -2.22%
2019-03-12 0 3.420 3.310 3.500 3.420 3.420 8,000 27,360 3.4200 3.175 3.073 3.249 3.175 3.175 8,618 3.1747 0.00%
2019-03-11 0 3.420 3.300 3.420 3.400 3.420 18,000 61,300 3.4056 3.175 3.063 3.175 3.156 3.175 19,391 3.1613 -0.29%
2019-03-08 0 3.430 3.300 3.480 - - 0 0 - 3.184 3.063 3.230 - - 0 - 0.00%
2019-03-07 0 3.430 3.300 3.480 - - 0 0 - 3.184 3.063 3.230 - - 0 - 0.00%
2019-03-06 0 3.430 3.400 3.430 3.400 3.450 20,000 68,200 3.4100 3.184 3.156 3.184 3.156 3.203 21,545 3.1654 0.88%
2019-03-05 0 3.400 3.160 3.410 - - 0 0 - 3.156 2.933 3.165 - - 0 - 0.00%
2019-03-04 0 3.400 3.220 3.400 - - 0 0 - 3.156 2.989 3.156 - - 0 - 0.00%
2019-03-01 0 3.400 3.180 3.400 - - 0 0 - 3.156 2.952 3.156 - - 0 - 0.00%
2019-02-28 0 3.400 3.200 3.400 3.300 3.450 33,854 114,159 3.3721 3.156 2.970 3.156 3.063 3.203 36,470 3.1302 -0.58%
2019-02-27 0 3.420 3.420 3.500 - - 0 0 - 3.175 3.175 3.249 - - 0 - 0.29%
2019-02-26 0 3.410 3.190 3.500 3.410 3.410 4,792 16,134 3.3669 3.165 2.961 3.249 3.165 3.165 5,162 3.1254 -0.58%
2019-02-25 0 3.430 3.210 3.500 - - 0 0 - 3.184 2.980 3.249 - - 0 - 0.00%
2019-02-22 0 3.430 3.400 3.500 - - 0 0 - 3.184 3.156 3.249 - - 0 - 0.00%
2019-02-21 0 3.430 3.210 3.450 3.430 3.430 2,000 6,860 3.4300 3.184 2.980 3.203 3.184 3.184 2,155 3.1840 0.00%
2019-02-20 0 3.430 3.340 3.480 3.380 3.500 11,914 40,587 3.4067 3.184 3.100 3.230 3.138 3.249 12,835 3.1623 1.78%
2019-02-19 0 3.370 3.350 3.500 - - 0 0 - 3.128 3.110 3.249 - - 0 - 0.00%
2019-02-18 0 3.370 3.110 3.500 - - 0 0 - 3.128 2.887 3.249 - - 0 - 0.00%
2019-02-15 0 3.370 3.120 3.500 - - 0 0 - 3.128 2.896 3.249 - - 0 - 0.00%
2019-02-14 0 3.370 3.130 3.500 - - 0 0 - 3.128 2.905 3.249 - - 0 - 0.00%
2019-02-13 0 3.370 3.170 3.500 3.370 3.370 24,251 81,673 3.3678 3.128 2.943 3.249 3.128 3.128 26,125 3.1263 0.00%
2019-02-12 0 3.370 3.160 3.370 3.370 3.370 10,000 33,700 3.3700 3.128 2.933 3.128 3.128 3.128 10,773 3.1283 0.00%
2019-02-11 0 3.370 3.190 3.370 - - 0 0 - 3.128 2.961 3.128 - - 0 - 0.00%
2019-02-08 0 3.370 3.160 3.370 - - 0 0 - 3.128 2.933 3.128 - - 0 - 0.00%
2019-02-04 0 3.370 3.110 3.500 - - 0 0 - 3.128 2.887 3.249 - - 0 - 0.00%
2019-02-01 0 3.370 3.120 3.380 - - 0 0 - 3.128 2.896 3.138 - - 0 - 0.00%
2019-01-31 0 3.370 3.160 3.370 3.120 3.370 6,471 21,150 3.2684 3.128 2.933 3.128 2.896 3.128 6,971 3.0340 5.31%
2019-01-30 0 3.200 3.080 3.380 - - 60 181 3.0167 2.970 2.859 3.138 - - 65 2.8003 0.00%
2019-01-29 0 3.200 3.070 3.380 3.150 3.200 5,327 16,720 3.1387 2.970 2.850 3.138 2.924 2.970 5,739 2.9136 0.00%
2019-01-28 0 3.200 3.080 3.380 - - 0 0 - 2.970 2.859 3.138 - - 0 - 0.00%
2019-01-25 0 3.200 3.100 3.370 - - 832 2,545 3.0589 2.970 2.878 3.128 - - 896 2.8395 0.00%
2019-01-24 0 3.200 3.080 3.380 - - 0 0 - 2.970 2.859 3.138 - - 0 - 0.00%
2019-01-23 0 3.200 3.120 3.370 - - 0 0 - 2.970 2.896 3.128 - - 0 - 0.00%
2019-01-22 0 3.200 3.150 3.370 3.090 3.200 14,000 44,060 3.1471 2.970 2.924 3.128 2.868 2.970 15,082 2.9214 0.00%
2019-01-21 0 3.200 3.100 3.200 3.250 3.250 8,000 26,000 3.2500 2.970 2.878 2.970 3.017 3.017 8,618 3.0169 -1.84%
2019-01-18 0 3.260 3.100 3.260 3.260 3.270 10,121 32,987 3.2593 3.026 2.878 3.026 3.026 3.035 10,903 3.0255 0.31%
2019-01-17 0 3.250 3.120 3.250 3.210 3.250 4,631 14,888 3.2149 3.017 2.896 3.017 2.980 3.017 4,989 2.9843 0.00%
2019-01-16 0 3.250 3.090 3.250 - - 0 0 - 3.017 2.868 3.017 - - 0 - 0.00%
2019-01-15 0 3.250 3.100 3.250 3.250 3.250 10,000 32,500 3.2500 3.017 2.878 3.017 3.017 3.017 10,773 3.0169 -0.91%
2019-01-14 0 3.280 3.050 3.290 - - 0 0 - 3.045 2.831 3.054 - - 0 - 0.00%
2019-01-11 0 3.280 3.120 3.280 3.280 3.280 3,312 10,561 3.1887 3.045 2.896 3.045 3.045 3.045 3,568 2.9600 0.00%
2019-01-10 0 3.280 3.070 3.280 3.280 3.300 10,000 32,920 3.2920 3.045 2.850 3.045 3.045 3.063 10,773 3.0559 -0.30%
2019-01-09 0 3.290 3.090 3.480 - - 0 0 - 3.054 2.868 3.230 - - 0 - 0.00%
2019-01-08 0 3.290 3.070 3.480 - - 20,000 68,200 3.4100 3.054 2.850 3.230 - - 21,545 3.1654 0.00%
2019-01-07 0 3.290 3.120 3.550 3.290 3.290 2,385 7,792 3.2671 3.054 2.896 3.295 3.054 3.054 2,569 3.0328 0.00%
2019-01-04 0 3.290 3.090 3.290 3.290 3.290 2,000 6,580 3.2900 3.054 2.868 3.054 3.054 3.054 2,155 3.0540 0.00%
2019-01-03 0 3.290 3.040 3.290 - - 0 0 - 3.054 2.822 3.054 - - 0 - 0.00%
2019-01-02 0 3.290 3.050 3.590 - - 0 0 - 3.054 2.831 3.333 - - 0 - 0.00%
2018-12-31 0 3.290 3.030 3.290 - - 0 0 - 3.054 2.813 3.054 - - 0 - 0.00%
2018-12-28 0 3.290 3.080 3.290 - - 0 0 - 3.054 2.859 3.054 - - 0 - 0.00%
2018-12-27 0 3.290 2.270 3.290 - - 0 0 - 3.054 2.107 3.054 - - 0 - 0.00%
2018-12-24 0 3.290 3.040 3.380 - - 0 0 - 3.054 2.822 3.138 - - 0 - 0.00%
2018-12-21 0 3.290 3.030 3.300 - - 0 0 - 3.054 2.813 3.063 - - 0 - 0.00%
2018-12-20 0 3.290 3.120 3.300 - - 0 0 - 3.054 2.896 3.063 - - 0 - 0.00%
2018-12-19 0 3.290 3.150 3.290 3.120 3.290 8,000 25,320 3.1650 3.054 2.924 3.054 2.896 3.054 8,618 2.9380 5.45%
2018-12-18 0 3.120 3.050 3.190 3.020 3.120 33,798 104,105 3.0802 2.896 2.831 2.961 2.803 2.896 36,410 2.8593 -0.95%
2018-12-17 0 3.150 3.150 3.200 3.150 3.150 5,327 16,726 3.1399 2.924 2.924 2.970 2.924 2.924 5,739 2.9146 -2.48%
2018-12-14 0 3.230 3.100 3.230 - - 0 0 - 2.998 2.878 2.998 - - 0 - -1.52%
2018-12-13 0 3.280 3.100 3.280 - - 0 0 - 3.045 2.878 3.045 - - 0 - -0.30%
2018-12-12 0 3.290 3.110 3.290 - - 0 0 - 3.054 2.887 3.054 - - 0 - -0.30%
2018-12-11 0 3.300 3.110 3.300 - - 0 0 - 3.063 2.887 3.063 - - 0 - 0.00%
2018-12-10 0 3.300 3.110 3.300 - - 0 0 - 3.063 2.887 3.063 - - 0 - 0.00%
2018-12-07 0 3.300 3.120 3.300 - - 0 0 - 3.063 2.896 3.063 - - 0 - 0.00%
2018-12-06 0 3.300 3.120 3.300 - - 0 0 - 3.063 2.896 3.063 - - 0 - 0.00%
2018-12-05 0 3.300 3.180 3.300 - - 0 0 - 3.063 2.952 3.063 - - 0 - 0.00%
2018-12-04 0 3.300 3.110 3.300 3.290 3.300 7,407 24,072 3.2499 3.063 2.887 3.063 3.054 3.063 7,979 3.0168 -2.08%
2018-12-03 0 3.370 3.150 3.370 3.380 3.380 24,000 80,900 3.3708 3.128 2.924 3.128 3.138 3.138 25,854 3.1291 4.33%
2018-11-30 0 3.230 3.110 3.380 - - 331 1,019 3.0785 2.998 2.887 3.138 - - 357 2.8577 0.00%
2018-11-29 0 3.230 3.100 3.300 - - 0 0 - 2.998 2.878 3.063 - - 0 - 0.00%
2018-11-28 0 3.230 3.110 3.380 - - 0 0 - 2.998 2.887 3.138 - - 0 - 0.00%
2018-11-27 0 3.230 3.130 3.240 3.080 3.250 42,000 132,380 3.1519 2.998 2.905 3.008 2.859 3.017 45,245 2.9258 -1.52%
2018-11-26 0 3.280 3.120 3.300 - - 0 0 - 3.045 2.896 3.063 - - 0 - 0.00%
2018-11-23 0 3.280 3.100 3.300 - - 0 0 - 3.045 2.878 3.063 - - 0 - 0.00%
2018-11-22 0 3.280 3.110 3.300 - - 0 0 - 3.045 2.887 3.063 - - 0 - 0.00%
2018-11-21 0 3.280 3.280 3.300 - - 0 0 - 3.045 3.045 3.063 - - 0 - 2.82%
2018-11-20 0 3.190 3.120 3.190 3.120 3.200 6,000 19,040 3.1733 2.961 2.896 2.961 2.896 2.970 6,464 2.9457 0.31%
2018-11-19 0 3.180 3.110 3.200 - - 0 0 - 2.952 2.887 2.970 - - 0 - 0.00%
2018-11-16 0 3.180 3.120 3.200 - - 0 0 - 2.952 2.896 2.970 - - 0 - 0.00%
2018-11-15 0 3.180 3.120 3.200 3.100 3.180 8,000 25,260 3.1575 2.952 2.896 2.970 2.878 2.952 8,618 2.9310 0.32%
2018-11-14 0 3.170 3.110 3.170 3.100 3.170 14,423 45,014 3.1210 2.943 2.887 2.943 2.878 2.943 15,537 2.8971 0.00%
2018-11-13 0 3.170 3.110 3.200 - - 0 0 - 2.943 2.887 2.970 - - 0 - 0.00%
2018-11-12 0 3.170 3.120 3.190 - - 0 0 - 2.943 2.896 2.961 - - 0 - 0.00%
2018-11-09 0 3.170 3.110 3.200 - - 0 0 - 2.943 2.887 2.970 - - 0 - 0.00%
2018-11-08 0 3.170 3.110 3.190 - - 0 0 - 2.943 2.887 2.961 - - 0 - 0.00%
2018-11-07 0 3.170 3.110 3.180 3.100 3.170 15,081 46,957 3.1137 2.943 2.887 2.952 2.878 2.943 16,246 2.8903 -0.31%
2018-11-06 0 3.180 3.130 3.200 - - 0 0 - 2.952 2.905 2.970 - - 0 - 0.00%
2018-11-05 0 3.180 3.150 3.180 3.160 3.270 16,000 50,940 3.1838 2.952 2.924 2.952 2.933 3.035 17,236 2.9554 -0.62%
2018-11-02 0 3.200 3.130 3.240 3.180 3.200 22,509 71,547 3.1786 2.970 2.905 3.008 2.952 2.970 24,248 2.9506 0.63%
2018-11-01 0 3.180 3.110 3.180 3.130 3.180 42,000 132,000 3.1429 2.952 2.887 2.952 2.905 2.952 45,245 2.9174 2.25%
2018-10-31 0 3.110 - 3.170 3.100 3.220 28,000 89,080 3.1814 2.887 - 2.943 2.878 2.989 30,164 2.9532 -4.01%
2018-10-30 0 3.240 3.110 3.290 - - 0 0 - 3.008 2.887 3.054 - - 0 - 0.00%
2018-10-29 0 3.240 3.120 3.290 - - 0 0 - 3.008 2.896 3.054 - - 0 - 0.00%
2018-10-26 0 3.290 3.250 3.290 3.290 3.290 90,000 296,100 3.2900 3.008 2.971 3.008 3.008 3.008 98,450 3.0076 0.92%
2018-10-25 0 3.260 3.240 3.260 3.260 3.330 8,060 26,453 3.2820 2.980 2.962 2.980 2.980 3.044 8,817 3.0003 -2.10%
2018-10-24 0 3.330 3.280 3.320 3.280 3.390 58,000 191,340 3.2990 3.044 2.998 3.035 2.998 3.099 63,446 3.0158 -2.06%
2018-10-23 0 3.400 3.290 3.400 - - 0 0 - 3.108 3.008 3.108 - - 0 - 0.00%
2018-10-22 0 3.400 3.320 3.400 3.400 3.400 2,000 6,800 3.4000 3.108 3.035 3.108 3.108 3.108 2,188 3.1082 0.00%
2018-10-19 0 3.400 3.300 3.400 3.260 3.400 10,366 34,335 3.3123 3.108 3.017 3.108 2.980 3.108 11,339 3.0280 0.00%
2018-10-18 0 3.400 3.270 3.480 3.400 3.400 2,088 7,087 3.3942 3.108 2.989 3.181 3.108 3.108 2,284 3.1028 2.41%
2018-10-16 0 3.320 3.200 3.400 - - 0 0 - 3.035 2.925 3.108 - - 0 - 0.00%
2018-10-15 0 3.320 3.300 3.400 3.300 3.450 41,210 138,392 3.3582 3.035 3.017 3.108 3.017 3.154 45,079 3.0700 -3.77%
2018-10-12 0 3.450 3.360 3.450 3.450 3.500 4,000 13,900 3.4750 3.154 3.072 3.154 3.154 3.200 4,376 3.1767 -0.86%
2018-10-11 0 3.480 3.480 3.500 3.410 3.410 2,651 9,065 3.4195 3.181 3.181 3.200 3.117 3.117 2,900 3.1260 -0.57%
2018-10-10 0 3.500 3.350 3.500 3.500 3.500 2,000 7,000 3.5000 3.200 3.062 3.200 3.200 3.200 2,188 3.1996 0.00%
2018-10-09 0 3.500 3.350 3.500 3.500 3.500 30,000 105,000 3.5000 3.200 3.062 3.200 3.200 3.200 32,817 3.1996 0.57%
2018-10-08 0 3.480 3.350 3.500 - - 1,331 4,392 3.2998 3.181 3.062 3.200 - - 1,456 3.0165 0.00%
2018-10-05 0 3.480 3.360 3.480 3.480 3.500 8,000 27,900 3.4875 3.181 3.072 3.181 3.181 3.200 8,751 3.1882 -0.57%
2018-10-04 0 3.500 3.360 3.500 - - 0 0 - 3.200 3.072 3.200 - - 0 - 0.00%
2018-10-03 0 3.500 3.350 3.500 3.350 3.500 21,287 73,407 3.4484 3.200 3.062 3.200 3.062 3.200 23,286 3.1525 0.00%
2018-10-02 0 3.500 3.350 3.500 3.500 3.500 6,000 21,000 3.5000 3.200 3.062 3.200 3.200 3.200 6,563 3.1996 0.00%
2018-09-28 0 3.500 3.400 3.500 3.500 3.500 20,000 70,000 3.5000 3.200 3.108 3.200 3.200 3.200 21,878 3.1996 0.00%
2018-09-27 0 3.500 3.350 3.500 3.500 3.500 6,000 21,000 3.5000 3.200 3.062 3.200 3.200 3.200 6,563 3.1996 0.00%
2018-09-26 0 3.500 3.350 3.500 3.500 3.500 16,000 56,000 3.5000 3.200 3.062 3.200 3.200 3.200 17,502 3.1996 0.00%
2018-09-24 0 3.500 3.350 3.600 3.500 3.500 2,000 7,000 3.5000 3.200 3.062 3.291 3.200 3.200 2,188 3.1996 0.00%
2018-09-21 0 3.500 3.350 3.500 - - 0 0 - 3.200 3.062 3.200 - - 0 - 0.00%
2018-09-20 0 3.500 3.360 3.650 - - 0 0 - 3.200 3.072 3.337 - - 0 - 0.00%
2018-09-19 0 3.500 3.350 3.580 - - 0 0 - 3.200 3.062 3.273 - - 0 - 0.00%
2018-09-18 0 3.500 3.350 3.700 - - 0 0 - 3.200 3.062 3.382 - - 0 - 0.00%
2018-09-17 0 3.500 3.350 3.700 - - 0 0 - 3.200 3.062 3.382 - - 0 - 0.00%
2018-09-14 0 3.500 3.410 3.600 3.500 3.500 4,130 14,429 3.4937 3.200 3.117 3.291 3.200 3.200 4,518 3.1938 0.00%
2018-09-13 0 3.500 3.350 3.500 - - 0 0 - 3.200 3.062 3.200 - - 0 - 0.00%
2018-09-12 0 3.500 3.330 3.500 - - 0 0 - 3.200 3.044 3.200 - - 0 - 0.00%
2018-09-11 0 3.500 3.500 3.600 3.500 3.500 10,000 35,000 3.5000 3.200 3.200 3.291 3.200 3.200 10,939 3.1996 0.00%
2018-09-10 0 3.500 3.360 3.500 - - 0 0 - 3.200 3.072 3.200 - - 0 - 0.00%
2018-09-07 0 3.500 3.360 3.600 - - 0 0 - 3.200 3.072 3.291 - - 0 - 0.00%
2018-09-06 0 3.500 3.360 3.700 3.500 3.500 16,000 56,000 3.5000 3.200 3.072 3.382 3.200 3.200 17,502 3.1996 0.00%
2018-09-05 0 3.500 3.260 3.500 3.490 3.500 6,000 20,980 3.4967 3.200 2.980 3.200 3.190 3.200 6,563 3.1965 1.45%
2018-09-04 0 3.450 3.350 3.450 3.350 3.500 32,000 109,320 3.4163 3.154 3.062 3.154 3.062 3.200 35,005 3.1230 -1.43%
2018-09-03 0 3.500 3.360 - - - 0 0 - 3.200 3.072 - - - 0 - 0.00%
2018-08-31 0 3.500 3.350 3.550 - - 0 0 - 3.200 3.062 3.245 - - 0 - 0.00%
2018-08-30 0 3.500 3.350 - - - 0 0 - 3.200 3.062 - - - 0 - 0.00%
2018-08-29 0 3.500 3.360 3.500 - - 139 460 3.3094 3.200 3.072 3.200 - - 152 3.0253 0.00%
2018-08-28 0 3.500 3.380 3.550 3.350 3.500 13,331 45,811 3.4364 3.200 3.090 3.245 3.062 3.200 14,583 3.1415 0.00%
2018-08-27 0 3.500 3.240 3.500 3.500 3.500 6,083 21,265 3.4958 3.200 2.962 3.200 3.200 3.200 6,654 3.1958 0.86%
2018-08-24 0 3.470 3.470 3.500 - - 286 980 3.4266 3.172 3.172 3.200 - - 313 3.1325 0.00%
2018-08-23 0 3.470 3.340 3.500 - - 0 0 - 3.172 3.053 3.200 - - 0 - 0.00%
2018-08-22 0 3.470 3.340 3.540 - - 0 0 - 3.172 3.053 3.236 - - 0 - 0.00%
2018-08-21 0 3.470 3.340 - - - 0 0 - 3.172 3.053 - - - 0 - 0.00%
2018-08-20 0 3.470 3.340 3.540 - - 1,033 3,408 3.2991 3.172 3.053 3.236 - - 1,130 3.0160 0.00%
2018-08-17 0 3.470 3.340 3.540 - - 0 0 - 3.172 3.053 3.236 - - 0 - 0.00%
2018-08-16 0 3.470 3.340 3.550 - - 0 0 - 3.172 3.053 3.245 - - 0 - 0.00%
2018-08-15 0 3.470 3.340 - - - 0 0 - 3.172 3.053 - - - 0 - 0.00%
2018-08-14 0 3.470 3.340 - 3.470 3.480 5,327 18,305 3.4363 3.172 3.053 - 3.172 3.181 5,827 3.1413 -0.29%
2018-08-13 0 3.480 3.340 - - - 0 0 - 3.181 3.053 - - - 0 - 0.00%
2018-08-10 0 3.480 3.370 - 3.480 3.480 2,000 6,960 3.4800 3.181 3.081 - 3.181 3.181 2,188 3.1813 0.00%
2018-08-09 0 3.480 3.360 3.550 3.480 3.480 4,000 13,920 3.4800 3.181 3.072 3.245 3.181 3.181 4,376 3.1813 -0.57%
2018-08-08 0 3.500 3.350 3.500 - - 0 0 - 3.200 3.062 3.200 - - 0 - 0.00%
2018-08-07 0 3.500 3.360 3.650 - - 0 0 - 3.200 3.072 3.337 - - 0 - 0.00%
2018-08-06 0 3.500 3.350 3.500 - - 636 2,098 3.2987 3.200 3.062 3.200 - - 696 3.0156 0.00%
2018-08-03 0 3.500 3.340 3.500 - - 0 0 - 3.200 3.053 3.200 - - 0 - 0.00%
2018-08-02 0 3.500 3.310 3.500 3.500 3.500 2,000 7,000 3.5000 3.200 3.026 3.200 3.200 3.200 2,188 3.1996 1.45%
2018-08-01 0 3.450 3.350 3.450 3.450 3.450 10,000 34,500 3.4500 3.154 3.062 3.154 3.154 3.154 10,939 3.1539 0.00%
2018-07-31 0 3.450 3.350 3.500 - - 0 0 - 3.154 3.062 3.200 - - 0 - 0.00%
2018-07-30 0 3.450 3.350 3.500 - - 0 0 - 3.154 3.062 3.200 - - 0 - 0.00%
2018-07-27 0 3.450 3.350 3.500 3.450 3.450 2,000 6,900 3.4500 3.154 3.062 3.200 3.154 3.154 2,188 3.1539 0.00%
2018-07-26 0 3.450 3.340 3.450 3.340 3.450 5,498 18,523 3.3690 3.154 3.053 3.154 3.053 3.154 6,014 3.0799 0.00%
2018-07-25 0 3.450 3.350 3.500 - - 0 0 - 3.154 3.062 3.200 - - 0 - 0.00%
2018-07-24 0 3.450 3.360 3.500 - - 0 0 - 3.154 3.072 3.200 - - 0 - 0.00%
2018-07-23 0 3.450 3.340 3.500 - - 0 0 - 3.154 3.053 3.200 - - 0 - 0.00%
2018-07-20 0 3.450 3.340 3.500 3.450 3.450 2,000 6,900 3.4500 3.154 3.053 3.200 3.154 3.154 2,188 3.1539 0.00%
2018-07-19 0 3.450 3.370 3.500 3.330 3.450 16,999 57,086 3.3582 3.154 3.081 3.200 3.044 3.154 18,595 3.0700 0.00%
2018-07-18 0 3.450 3.340 3.500 3.450 3.450 2,000 6,900 3.4500 3.154 3.053 3.200 3.154 3.154 2,188 3.1539 0.88%
2018-07-17 0 3.420 3.340 3.500 3.340 3.420 9,146 30,950 3.3840 3.126 3.053 3.200 3.053 3.126 10,005 3.0935 -0.58%
2018-07-16 0 3.440 3.340 3.440 3.340 3.440 4,000 13,560 3.3900 3.145 3.053 3.145 3.053 3.145 4,376 3.0990 0.00%
2018-07-13 0 3.440 3.340 3.500 3.340 3.440 5,773 19,393 3.3593 3.145 3.053 3.200 3.053 3.145 6,315 3.0709 -0.29%
2018-07-12 0 3.450 3.340 3.500 - - 0 0 - 3.154 3.053 3.200 - - 0 - 0.00%
2018-07-11 0 3.450 3.340 3.500 - - 0 0 - 3.154 3.053 3.200 - - 0 - 0.00%
2018-07-10 0 3.450 3.330 3.500 - - 0 0 - 3.154 3.044 3.200 - - 0 - 0.00%
2018-07-09 0 3.450 3.320 3.500 - - 0 0 - 3.154 3.035 3.200 - - 0 - 0.00%
2018-07-06 0 3.450 3.320 3.500 3.450 3.450 4,000 13,800 3.4500 3.154 3.035 3.200 3.154 3.154 4,376 3.1539 0.00%
2018-07-05 0 3.450 3.230 3.450 3.450 3.450 6,454 22,143 3.4309 3.154 2.953 3.154 3.154 3.154 7,060 3.1364 0.00%
2018-07-04 0 3.450 3.230 3.450 - - 0 0 - 3.154 2.953 3.154 - - 0 - 0.00%
2018-07-03 0 3.450 3.310 3.450 3.400 3.450 8,048 27,091 3.3662 3.154 3.026 3.154 3.108 3.154 8,804 3.0772 0.00%
2018-06-29 0 3.450 3.260 3.450 3.450 3.450 2,024 6,976 3.4466 3.154 2.980 3.154 3.154 3.154 2,214 3.1508 2.99%
2018-06-28 0 3.350 3.350 3.450 3.260 3.260 3,105 10,064 3.2412 3.062 3.062 3.154 2.980 2.980 3,397 2.9630 2.13%
2018-06-27 0 3.280 3.170 3.280 3.270 3.300 6,000 19,700 3.2833 2.998 2.898 2.998 2.989 3.017 6,563 3.0015 -2.38%
2018-06-26 0 3.360 3.300 3.360 - - 0 0 - 3.072 3.017 3.072 - - 0 - 0.00%
2018-06-25 0 3.360 3.300 3.400 - - 0 0 - 3.072 3.017 3.108 - - 0 - 0.00%
2018-06-22 0 3.360 3.310 3.360 3.360 3.360 14,000 47,040 3.3600 3.072 3.026 3.072 3.072 3.072 15,314 3.0716 -1.75%
2018-06-21 0 3.420 3.350 3.480 3.420 3.420 2,592 8,805 3.3970 3.126 3.062 3.181 3.126 3.126 2,835 3.1054 0.00%
2018-06-20 0 3.420 3.350 3.420 3.350 3.420 8,000 27,200 3.4000 3.126 3.062 3.126 3.062 3.126 8,751 3.1082 0.00%
2018-06-19 0 3.420 3.340 3.460 3.340 3.420 10,000 34,020 3.4020 3.126 3.053 3.163 3.053 3.126 10,939 3.1100 0.00%
2018-06-15 0 3.420 3.330 3.500 3.320 3.420 8,000 26,980 3.3725 3.126 3.044 3.200 3.035 3.126 8,751 3.0830 0.00%
2018-06-14 0 3.420 3.320 3.440 - - 0 0 - 3.126 3.035 3.145 - - 0 - 0.00%
2018-06-13 0 3.420 3.350 3.500 3.340 3.420 12,000 40,640 3.3867 3.126 3.062 3.200 3.053 3.126 13,127 3.0960 0.00%
2018-06-12 0 3.420 3.310 3.500 - - 0 0 - 3.126 3.026 3.200 - - 0 - 0.00%
2018-06-11 0 3.420 3.320 3.500 - - 0 0 - 3.126 3.035 3.200 - - 0 - 0.00%
2018-06-08 0 3.420 3.340 3.500 - - 0 0 - 3.126 3.053 3.200 - - 0 - 0.00%
2018-06-07 0 3.420 3.360 3.500 3.360 3.470 14,000 47,720 3.4086 3.126 3.072 3.200 3.072 3.172 15,314 3.1160 -1.44%
2018-06-06 0 3.470 3.330 3.470 3.470 3.470 6,000 20,820 3.4700 3.172 3.044 3.172 3.172 3.172 6,563 3.1722 2.36%
2018-06-05 0 3.390 3.320 3.420 - - 0 0 - 3.099 3.035 3.126 - - 0 - 0.00%
2018-06-04 0 3.390 3.320 3.480 - - 0 0 - 3.099 3.035 3.181 - - 0 - 0.00%
2018-06-01 0 3.390 3.300 3.480 - - 0 0 - 3.099 3.017 3.181 - - 0 - 0.00%
2018-05-31 0 3.390 3.310 3.480 - - 0 0 - 3.099 3.026 3.181 - - 0 - 0.00%
2018-05-30 0 3.390 3.280 3.480 - - 0 0 - 3.099 2.998 3.181 - - 0 - 0.00%
2018-05-29 0 3.390 3.290 3.460 - - 0 0 - 3.099 3.008 3.163 - - 0 - 0.00%
2018-05-28 0 3.390 3.340 3.470 3.320 3.390 8,321 27,749 3.3348 3.099 3.053 3.172 3.035 3.099 9,102 3.0486 -0.29%
2018-05-25 0 3.400 3.340 3.400 3.310 3.420 74,000 249,480 3.3714 3.108 3.053 3.108 3.026 3.126 80,948 3.0820 -0.58%
2018-05-24 0 3.420 3.330 3.420 3.320 3.420 24,000 80,440 3.3517 3.126 3.044 3.126 3.035 3.126 26,253 3.0640 -0.29%
2018-05-23 0 3.430 3.230 3.480 - - 0 0 - 3.136 2.953 3.181 - - 0 - 0.00%
2018-05-21 0 3.430 3.300 3.670 - - 0 0 - 3.136 3.017 3.355 - - 0 - 0.00%
2018-05-18 0 3.430 3.330 3.470 - - 666 2,184 3.2793 3.136 3.044 3.172 - - 729 2.9978 0.00%
2018-05-17 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-05-16 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-05-15 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-05-14 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-05-11 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-05-10 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-05-09 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-05-08 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-05-07 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-05-04 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-05-03 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-05-02 0 3.430 3.320 3.480 - - 0 0 - 3.136 3.035 3.181 - - 0 - 0.00%
2018-04-30 0 3.430 3.350 3.480 3.350 3.440 11,302 38,276 3.3867 3.136 3.062 3.181 3.062 3.145 12,363 3.0960 -0.29%
2018-04-27 0 3.440 3.330 3.480 3.430 3.440 13,242 45,343 3.4242 3.145 3.044 3.181 3.136 3.145 14,485 3.1303 -0.58%
2018-04-26 0 3.460 3.310 3.460 3.440 3.460 12,438 42,787 3.4400 3.163 3.026 3.163 3.145 3.163 13,606 3.1448 0.58%
2018-04-25 0 3.440 3.360 3.440 3.300 3.440 26,692 90,455 3.3888 3.145 3.072 3.145 3.017 3.145 29,198 3.0980 -0.58%
2018-04-24 0 3.460 3.320 3.760 - - 0 0 - 3.163 3.035 3.437 - - 0 - 0.00%
2018-04-23 0 3.460 3.290 3.460 3.400 3.460 8,577 28,912 3.3709 3.163 3.008 3.163 3.108 3.163 9,382 3.0815 0.29%
2018-04-20 0 3.450 3.250 3.450 3.450 3.460 106,000 366,660 3.4591 3.154 2.971 3.154 3.154 3.163 115,953 3.1622 2.07%
2018-04-19 0 3.380 3.280 3.420 3.280 3.380 6,692 22,108 3.3036 3.090 2.998 3.126 2.998 3.090 7,320 3.0201 0.00%
2018-04-18 0 3.380 3.260 3.420 - - 0 0 - 3.090 2.980 3.126 - - 0 - 0.00%
2018-04-17 0 3.380 3.200 3.450 - - 0 0 - 3.090 2.925 3.154 - - 0 - 0.00%
2018-04-16 0 3.380 3.180 3.450 - - 0 0 - 3.090 2.907 3.154 - - 0 - 0.00%
2018-04-13 0 3.380 3.260 3.400 - - 0 0 - 3.090 2.980 3.108 - - 0 - 0.00%
2018-04-12 0 3.380 3.310 3.400 3.380 3.380 4,000 13,520 3.3800 3.090 3.026 3.108 3.090 3.090 4,376 3.0899 0.00%
2018-04-11 0 3.380 3.310 3.380 3.380 3.400 12,319 41,692 3.3844 3.090 3.026 3.090 3.090 3.108 13,476 3.0939 -0.59%
2018-04-10 0 3.400 3.300 3.400 3.260 3.430 74,559 246,219 3.3023 3.108 3.017 3.108 2.980 3.136 81,560 3.0189 -0.87%
2018-04-09 0 3.430 3.280 3.430 - - 1,000 3,260 3.2600 3.136 2.998 3.136 - - 1,094 2.9802 -0.29%
2018-04-06 0 3.440 3.360 3.440 3.440 3.450 26,000 89,520 3.4431 3.145 3.072 3.145 3.145 3.154 28,441 3.1475 -0.29%
2018-04-04 0 3.450 3.290 3.450 3.440 3.450 6,116 21,054 3.4424 3.154 3.008 3.154 3.145 3.154 6,690 3.1470 0.00%
2018-04-03 0 3.450 3.290 3.460 3.290 3.450 18,076 61,547 3.4049 3.154 3.008 3.163 3.008 3.154 19,773 3.1126 0.00%
2018-03-29 0 3.450 3.300 3.480 - - 0 0 - 3.154 3.017 3.181 - - 0 - 0.00%
2018-03-28 0 3.450 3.450 3.500 3.280 3.280 12,000 39,360 3.2800 3.154 3.154 3.200 2.998 2.998 13,127 2.9985 2.07%
2018-03-27 0 3.380 3.250 3.480 - - 1,041 3,352 3.2200 3.090 2.971 3.181 - - 1,139 2.9436 0.00%
2018-03-26 0 3.380 3.200 3.380 3.370 3.380 16,000 54,020 3.3763 3.090 2.925 3.090 3.081 3.090 17,502 3.0865 0.00%
2018-03-23 0 3.380 3.120 3.400 - - 0 0 - 3.090 2.852 3.108 - - 0 - 0.00%
2018-03-22 0 3.380 3.250 3.500 3.380 3.380 3,728 12,272 3.2918 3.090 2.971 3.200 3.090 3.090 4,078 3.0093 -1.17%
2018-03-21 0 3.420 3.210 3.450 - - 0 0 - 3.126 2.934 3.154 - - 0 - 0.00%
2018-03-20 0 3.420 3.250 3.450 - - 0 0 - 3.126 2.971 3.154 - - 0 - 0.00%
2018-03-19 0 3.420 3.240 3.420 3.440 3.440 12,000 41,280 3.4400 3.126 2.962 3.126 3.145 3.145 13,127 3.1447 1.18%
2018-03-16 0 3.380 3.170 3.400 - - 0 0 - 3.090 2.898 3.108 - - 0 - 0.00%
2018-03-15 0 3.380 3.330 3.450 3.250 3.380 18,000 59,540 3.3078 3.090 3.044 3.154 2.971 3.090 19,690 3.0239 5.63%
2018-03-14 0 3.200 3.070 3.200 - - 0 0 - 2.925 2.806 2.925 - - 0 - 0.00%
2018-03-13 0 3.200 3.200 3.300 3.200 3.200 2,000 6,400 3.2000 2.925 2.925 3.017 2.925 2.925 2,188 2.9253 -1.69%
2018-03-12 0 3.300 3.210 3.300 3.300 3.300 8,476 27,677 3.2653 2.976 2.894 2.976 2.976 2.976 9,400 2.9444 0.00%
2018-03-09 0 3.300 3.210 3.480 - - 0 0 - 2.976 2.894 3.138 - - 0 - 0.00%
2018-03-08 0 3.300 3.210 3.400 - - 0 0 - 2.976 2.894 3.066 - - 0 - 0.00%
2018-03-07 0 3.300 3.300 3.480 3.300 3.300 10,000 33,000 3.3000 2.976 2.976 3.138 2.976 2.976 11,090 2.9756 -2.94%
2018-03-06 0 3.400 3.230 3.430 - - 0 0 - 3.066 2.912 3.093 - - 0 - 0.00%
2018-03-05 0 3.400 3.220 3.400 - - 0 0 - 3.066 2.903 3.066 - - 0 - 0.00%
2018-03-02 0 3.400 3.240 3.410 - - 0 0 - 3.066 2.922 3.075 - - 0 - 0.00%
2018-03-01 0 3.400 3.330 3.440 3.240 3.400 18,025 60,512 3.3571 3.066 3.003 3.102 2.922 3.066 19,990 3.0271 3.03%
2018-02-28 0 3.300 3.050 3.400 3.300 3.300 38,000 125,400 3.3000 2.976 2.750 3.066 2.976 2.976 42,143 2.9756 0.00%
2018-02-27 0 3.300 3.300 3.350 - - 0 0 - 2.976 2.976 3.021 - - 0 - 0.00%
2018-02-26 0 3.300 3.300 3.380 3.300 3.300 10,897 35,924 3.2967 2.976 2.976 3.048 2.976 2.976 12,085 2.9726 0.00%
2018-02-23 0 3.300 3.300 3.380 - - 0 0 - 2.976 2.976 3.048 - - 0 - 0.00%
2018-02-22 0 3.300 3.300 3.350 3.300 3.300 94,789 312,764 3.2996 2.976 2.976 3.021 2.976 2.976 105,122 2.9752 0.00%
2018-02-21 0 3.300 3.300 3.380 3.240 3.350 41,327 135,432 3.2771 2.976 2.976 3.048 2.922 3.021 45,832 2.9549 3.12%
2018-02-20 0 3.200 3.030 3.220 - - 0 0 - 2.885 2.732 2.903 - - 0 - 0.00%
2018-02-15 0 3.200 3.010 3.200 3.200 3.200 12,000 38,400 3.2000 2.885 2.714 2.885 2.885 2.885 13,308 2.8854 0.63%
2018-02-14 0 3.180 3.040 3.240 - - 0 0 - 2.867 2.741 2.922 - - 0 - 0.00%
2018-02-13 0 3.180 3.020 3.240 - - 0 0 - 2.867 2.723 2.922 - - 0 - 0.00%
2018-02-12 0 3.180 3.180 3.250 - - 0 0 - 2.867 2.867 2.931 - - 0 - 2.58%
2018-02-09 0 3.100 2.910 3.250 - - 0 0 - 2.795 2.624 2.931 - - 0 - 0.00%
2018-02-08 0 3.100 3.100 3.300 - - 1,331 4,086 3.0699 2.795 2.795 2.976 - - 1,476 2.7681 1.97%
2018-02-07 0 3.040 2.920 3.200 3.000 3.040 4,905 14,740 3.0051 2.741 2.633 2.885 2.705 2.741 5,440 2.7097 -1.94%
2018-02-06 0 3.100 2.970 3.220 3.100 3.120 14,828 46,037 3.1047 2.795 2.678 2.903 2.795 2.813 16,444 2.7995 -2.82%
2018-02-05 0 3.190 3.150 3.300 3.190 3.190 3,056 9,452 3.0929 2.876 2.840 2.976 2.876 2.876 3,389 2.7889 -0.93%
2018-02-02 0 3.220 3.200 3.300 - - 34 107 3.1471 2.903 2.885 2.976 - - 38 2.8377 0.00%
2018-02-01 0 3.220 3.200 3.300 - - 0 0 - 2.903 2.885 2.976 - - 0 - 0.00%
2018-01-31 0 3.220 3.200 3.300 - - 774 2,445 3.1589 2.903 2.885 2.976 - - 858 2.8484 0.00%
2018-01-30 0 3.220 3.200 3.300 - - 166 522 3.1446 2.903 2.885 2.976 - - 184 2.8355 0.00%
2018-01-29 0 3.220 3.200 3.300 - - 0 0 - 2.903 2.885 2.976 - - 0 - 0.00%
2018-01-26 0 3.220 3.220 3.300 3.200 3.200 2,665 8,528 3.2000 2.903 2.903 2.976 2.885 2.885 2,956 2.8854 0.00%
2018-01-25 0 3.220 3.200 3.300 - - 0 0 - 2.903 2.885 2.976 - - 0 - 0.00%
2018-01-24 0 3.220 3.200 3.300 3.220 3.220 10,000 32,200 3.2200 2.903 2.885 2.976 2.903 2.903 11,090 2.9035 0.00%
2018-01-23 0 3.220 3.220 3.300 3.200 3.280 11,999 38,904 3.2423 2.903 2.903 2.976 2.885 2.958 13,307 2.9236 0.31%
2018-01-22 0 3.210 3.210 3.260 3.200 3.200 11,986 38,195 3.1866 2.894 2.894 2.940 2.885 2.885 13,293 2.8734 0.31%
2018-01-19 0 3.200 3.200 3.280 3.200 3.200 49,817 159,326 3.1982 2.885 2.885 2.958 2.885 2.885 55,248 2.8838 0.00%
2018-01-18 0 3.200 3.200 3.300 3.200 3.200 9,403 30,019 3.1925 2.885 2.885 2.976 2.885 2.885 10,428 2.8787 0.00%
2018-01-17 0 3.200 3.200 3.280 - - 605 1,905 3.1488 2.885 2.885 2.958 - - 671 2.8392 0.00%
2018-01-16 0 3.200 3.200 3.290 3.200 3.200 118,000 377,600 3.2000 2.885 2.885 2.967 2.885 2.885 130,864 2.8854 0.00%
2018-01-15 0 3.200 3.200 3.300 3.200 3.200 13,125 41,820 3.1863 2.885 2.885 2.976 2.885 2.885 14,556 2.8731 0.00%
2018-01-12 0 3.200 3.120 3.200 3.200 3.200 2,017 6,452 3.1988 2.885 2.813 2.885 2.885 2.885 2,237 2.8844 0.00%
2018-01-11 0 3.200 3.100 3.200 3.150 3.200 7,879 24,776 3.1446 2.885 2.795 2.885 2.840 2.885 8,738 2.8355 0.00%
2018-01-10 0 3.200 3.160 3.200 3.070 3.200 14,105 44,505 3.1553 2.885 2.849 2.885 2.768 2.885 15,643 2.8451 0.00%
2018-01-09 0 3.200 3.180 3.200 - - 0 0 - 2.885 2.867 2.885 - - 0 - 0.00%
2018-01-08 0 3.200 3.130 3.200 3.200 3.220 193,805 620,101 3.1996 2.885 2.822 2.885 2.885 2.903 214,933 2.8851 -0.31%
2018-01-05 0 3.210 3.200 3.220 3.210 3.210 3,687 11,734 3.1825 2.894 2.885 2.903 2.894 2.894 4,089 2.8697 0.00%
2018-01-04 0 3.210 3.210 3.220 3.200 3.210 53,009 169,618 3.1998 2.894 2.894 2.903 2.885 2.894 58,788 2.8853 3.55%
2018-01-03 0 3.100 3.100 3.190 3.100 3.100 4,400 13,612 3.0936 2.795 2.795 2.876 2.795 2.795 4,880 2.7895 -3.13%
2018-01-02 0 3.200 3.060 3.200 2.950 3.200 37,820 115,396 3.0512 2.885 2.759 2.885 2.660 2.885 41,943 2.7513 0.00%
2017-12-29 0 3.200 3.030 3.250 3.190 3.200 7,331 23,153 3.1582 2.885 2.732 2.931 2.876 2.885 8,130 2.8478 0.00%
2017-12-28 0 3.200 3.010 3.250 3.200 3.200 4,493 14,259 3.1736 2.885 2.714 2.931 2.885 2.885 4,983 2.8616 0.00%
2017-12-27 0 3.200 3.050 3.220 3.200 3.250 38,434 123,531 3.2141 2.885 2.750 2.903 2.885 2.931 42,624 2.8982 3.23%
2017-12-22 0 3.100 2.970 3.250 - - 0 0 - 2.795 2.678 2.931 - - 0 - 0.00%
2017-12-21 0 3.100 2.970 3.260 - - 0 0 - 2.795 2.678 2.940 - - 0 - 0.00%
2017-12-20 0 3.100 2.950 3.220 - - 0 0 - 2.795 2.660 2.903 - - 0 - 0.00%
2017-12-19 0 3.100 2.980 3.270 - - 0 0 - 2.795 2.687 2.949 - - 0 - 0.00%
2017-12-18 0 3.100 3.050 3.200 - - 0 0 - 2.795 2.750 2.885 - - 0 - 0.00%
2017-12-15 0 3.100 3.100 3.200 2.920 3.100 23,029 70,366 3.0555 2.795 2.795 2.885 2.633 2.795 25,540 2.7552 0.00%
2017-12-14 0 3.100 3.100 3.300 3.100 3.120 4,898 15,178 3.0988 2.795 2.795 2.976 2.795 2.813 5,432 2.7942 -1.27%
2017-12-13 0 3.140 3.140 3.180 - - 0 0 - 2.831 2.831 2.867 - - 0 - 0.64%
2017-12-12 0 3.120 3.120 3.300 - - 737 2,211 3.0000 2.813 2.813 2.976 - - 817 2.7051 0.00%
2017-12-11 0 3.120 2.920 3.300 - - 0 0 - 2.813 2.633 2.976 - - 0 - 0.00%
2017-12-08 0 3.120 3.120 3.300 3.100 3.110 35,794 110,949 3.0997 2.813 2.813 2.976 2.795 2.804 39,696 2.7950 0.32%
2017-12-07 0 3.110 3.100 3.200 - - 0 0 - 2.804 2.795 2.885 - - 0 - 0.00%
2017-12-06 0 3.110 3.100 3.460 - - 0 0 - 2.804 2.795 3.120 - - 0 - 0.00%
2017-12-05 0 3.110 3.100 3.200 3.110 3.200 203,219 649,967 3.1984 2.804 2.795 2.885 2.804 2.885 225,373 2.8840 0.32%
2017-12-04 0 3.100 2.960 3.180 - - 0 0 - 2.795 2.669 2.867 - - 0 - 0.00%
2017-12-01 0 3.100 3.050 3.180 - - 7 22 3.1429 2.795 2.750 2.867 - - 8 2.8339 0.00%
2017-11-30 0 3.100 3.100 3.180 - - 0 0 - 2.795 2.795 2.867 - - 0 - 0.00%
2017-11-29 0 3.100 3.100 3.180 - - 0 0 - 2.795 2.795 2.867 - - 0 - 0.00%
2017-11-28 0 3.100 3.100 3.180 - - 0 0 - 2.795 2.795 2.867 - - 0 - 0.00%
2017-11-27 0 3.100 3.100 3.180 3.100 3.100 21,427 66,352 3.0967 2.795 2.795 2.867 2.795 2.795 23,763 2.7923 0.00%
2017-11-24 0 3.100 3.100 3.180 3.100 3.100 7,188 22,246 3.0949 2.795 2.795 2.867 2.795 2.795 7,972 2.7907 0.00%
2017-11-23 0 3.100 3.100 3.180 3.100 3.100 8,000 24,800 3.1000 2.795 2.795 2.867 2.795 2.795 8,872 2.7953 0.00%
2017-11-22 0 3.100 3.100 3.180 3.050 3.100 26,969 82,955 3.0759 2.795 2.795 2.867 2.750 2.795 29,909 2.7736 0.00%
2017-11-21 0 3.100 3.100 3.180 - - 0 0 - 2.795 2.795 2.867 - - 0 - 0.00%
2017-11-20 0 3.100 3.100 3.180 - - 0 0 - 2.795 2.795 2.867 - - 0 - 0.00%
2017-11-17 0 3.100 3.100 3.180 3.100 3.100 12,750 39,495 3.0976 2.795 2.795 2.867 2.795 2.795 14,140 2.7932 0.00%
2017-11-16 0 3.100 3.100 3.180 3.100 3.100 10,251 31,665 3.0890 2.795 2.795 2.867 2.795 2.795 11,369 2.7853 0.00%
2017-11-15 0 3.100 3.100 3.180 - - 0 0 - 2.795 2.795 2.867 - - 0 - 0.00%
2017-11-14 0 3.100 3.100 3.180 3.100 3.100 13,947 43,157 3.0944 2.795 2.795 2.867 2.795 2.795 15,467 2.7902 -0.32%
2017-11-13 0 3.110 3.100 3.220 3.110 3.110 4,023 12,444 3.0932 2.804 2.795 2.903 2.804 2.804 4,462 2.7892 0.32%
2017-11-10 0 3.100 3.100 3.150 3.100 3.100 30,767 95,339 3.0987 2.795 2.795 2.840 2.795 2.795 34,121 2.7941 0.00%
2017-11-09 0 3.100 3.100 3.150 - - 0 0 - 2.795 2.795 2.840 - - 0 - 0.00%
2017-11-08 0 3.100 3.100 3.150 - - 0 0 - 2.795 2.795 2.840 - - 0 - 0.00%
2017-11-07 0 3.100 3.100 3.150 - - 55 167 3.0364 2.795 2.795 2.840 - - 61 2.7379 0.00%
2017-11-06 0 3.100 3.100 3.150 3.100 3.100 4,937 15,257 3.0903 2.795 2.795 2.840 2.795 2.795 5,475 2.7866 -0.96%
2017-11-03 0 3.130 3.050 3.150 3.130 3.130 5,331 16,526 3.1000 2.822 2.750 2.840 2.822 2.822 5,912 2.7953 0.97%
2017-11-02 0 3.100 3.070 3.180 3.100 3.100 120,877 374,666 3.0996 2.795 2.768 2.867 2.795 2.795 134,054 2.7949 0.00%
2017-11-01 0 3.100 3.100 3.130 3.090 3.100 70,000 216,920 3.0989 2.795 2.795 2.822 2.786 2.795 77,631 2.7942 2.99%
2017-10-31 0 3.010 3.010 3.100 - - 0 0 - 2.714 2.714 2.795 - - 0 - 0.17%
2017-10-30 0 3.005 2.970 3.010 - - 0 0 - 2.710 2.678 2.714 - - 0 - 0.00%
2017-10-27 0 3.050 3.000 3.160 3.050 3.050 30,000 91,400 3.0467 2.710 2.665 2.807 2.710 2.710 33,769 2.7066 0.66%
2017-10-26 0 3.030 2.950 3.030 - - 0 0 - 2.692 2.621 2.692 - - 0 - 0.00%
2017-10-25 0 3.030 3.030 3.050 - - 0 0 - 2.692 2.692 2.710 - - 0 - 0.00%
2017-10-24 0 3.030 2.950 3.050 - - 1 3 3.0000 2.692 2.621 2.710 - - 1 2.6652 0.00%
2017-10-23 0 3.030 3.030 3.050 2.940 2.950 9,220 27,102 2.9395 2.692 2.692 2.710 2.612 2.621 10,378 2.6114 0.00%
2017-10-20 0 3.030 2.970 3.050 - - 0 0 - 2.692 2.639 2.710 - - 0 - 0.00%
2017-10-19 0 3.030 2.990 3.040 2.970 3.050 44,717 134,579 3.0096 2.692 2.656 2.701 2.639 2.710 50,334 2.6737 -0.66%
2017-10-18 0 3.050 2.960 3.050 3.010 3.050 156,735 477,753 3.0482 2.710 2.630 2.710 2.674 2.710 176,425 2.7080 1.67%
2017-10-17 0 3.000 3.000 3.050 2.980 2.990 10,000 29,840 2.9840 2.665 2.665 2.710 2.647 2.656 11,256 2.6510 0.33%
2017-10-16 0 2.990 2.990 3.050 2.920 2.930 4,830 14,078 2.9147 2.656 2.656 2.710 2.594 2.603 5,437 2.5894 0.00%
2017-10-13 0 2.990 2.930 3.050 2.990 3.000 4,000 11,980 2.9950 2.656 2.603 2.710 2.656 2.665 4,502 2.6607 -0.33%
2017-10-12 0 3.000 2.990 3.050 2.990 3.030 62,481 187,115 2.9948 2.665 2.656 2.710 2.656 2.692 70,330 2.6605 0.00%
2017-10-11 0 3.000 3.000 3.180 3.000 3.050 104,000 316,260 3.0410 2.665 2.665 2.825 2.665 2.710 117,065 2.7016 -1.32%
2017-10-10 0 3.040 2.980 3.050 2.940 3.040 5,387 16,034 2.9764 2.701 2.647 2.710 2.612 2.701 6,064 2.6442 0.33%
2017-10-09 0 3.030 2.950 3.050 - - 0 0 - 2.692 2.621 2.710 - - 0 - 0.00%
2017-10-06 0 3.030 3.000 3.050 - - 0 0 - 2.692 2.665 2.710 - - 0 - 0.00%
2017-10-04 0 3.030 3.000 3.030 3.030 3.050 20,000 60,640 3.0320 2.692 2.665 2.692 2.692 2.710 22,512 2.6936 -0.66%
2017-10-03 0 3.050 2.970 3.050 3.050 3.050 14,012 42,735 3.0499 2.710 2.639 2.710 2.710 2.710 15,772 2.7095 0.00%
2017-09-29 0 3.050 2.960 3.050 - - 0 0 - 2.710 2.630 2.710 - - 0 - -0.33%
2017-09-28 0 3.060 2.950 3.060 3.060 3.060 2,000 6,120 3.0600 2.718 2.621 2.718 2.718 2.718 2,251 2.7185 0.00%
2017-09-27 0 3.060 3.000 3.060 2.900 3.060 60,933 180,785 2.9669 2.718 2.665 2.718 2.576 2.718 68,588 2.6358 -0.33%
2017-09-26 0 3.070 2.950 3.080 3.070 3.080 12,000 36,940 3.0783 2.727 2.621 2.736 2.727 2.736 13,507 2.7348 2.33%
2017-09-25 0 3.000 2.950 3.000 3.000 3.030 38,375 115,913 3.0205 2.665 2.621 2.665 2.665 2.692 43,196 2.6834 -3.23%
2017-09-22 0 3.100 2.910 3.340 - - 0 0 - 2.754 2.585 2.967 - - 0 - 0.00%
2017-09-21 0 3.100 3.000 3.180 3.100 3.110 14,000 43,440 3.1029 2.754 2.665 2.825 2.754 2.763 15,759 2.7566 0.00%
2017-09-20 0 3.100 3.000 3.190 3.080 3.130 32,000 99,660 3.1144 2.754 2.665 2.834 2.736 2.781 36,020 2.7668 2.31%
2017-09-19 0 3.030 3.000 3.110 3.030 3.030 3,505 10,439 2.9783 2.692 2.665 2.763 2.692 2.692 3,945 2.6459 -1.62%
2017-09-18 0 3.080 3.070 3.120 3.080 3.180 33,375 103,306 3.0953 2.736 2.727 2.772 2.736 2.825 37,568 2.7499 1.32%
2017-09-15 0 3.040 3.040 3.140 - - 0 0 - 2.701 2.701 2.790 - - 0 - 0.33%
2017-09-14 0 3.030 3.000 3.100 - - 0 0 - 2.692 2.665 2.754 - - 0 - 0.00%
2017-09-13 0 3.030 3.000 3.180 - - 0 0 - 2.692 2.665 2.825 - - 0 - 0.00%
2017-09-12 0 3.030 3.030 3.180 3.030 3.080 4,000 12,220 3.0550 2.692 2.692 2.825 2.692 2.736 4,502 2.7141 -0.66%
2017-09-11 0 3.050 2.920 3.080 2.910 3.050 6,000 17,740 2.9567 2.710 2.594 2.736 2.585 2.710 6,754 2.6267 -0.97%
2017-09-08 0 3.080 3.080 3.180 - - 0 0 - 2.736 2.736 2.825 - - 0 - 0.00%
2017-09-07 0 3.080 2.910 3.180 3.080 3.080 4,281 13,123 3.0654 2.736 2.585 2.825 2.736 2.736 4,819 2.7233 -0.65%
2017-09-06 0 3.100 2.910 3.180 3.100 3.110 68,000 210,860 3.1009 2.754 2.585 2.825 2.754 2.763 76,542 2.7548 0.00%
2017-09-05 0 3.100 3.050 3.100 3.050 3.100 38,000 116,400 3.0632 2.754 2.710 2.754 2.710 2.754 42,774 2.7213 0.00%
2017-09-04 0 3.100 2.850 3.100 3.100 3.100 2,000 6,200 3.1000 2.754 2.532 2.754 2.754 2.754 2,251 2.7540 0.00%
2017-09-01 0 3.100 3.000 3.100 3.050 3.100 53,371 165,134 3.0941 2.754 2.665 2.754 2.710 2.754 60,076 2.7488 0.00%
2017-08-31 0 3.100 2.910 3.180 - - 0 0 - 2.754 2.585 2.825 - - 0 - 0.00%
2017-08-30 0 3.100 3.020 3.160 - - 0 0 - 2.754 2.683 2.807 - - 0 - 0.00%
2017-08-29 0 3.100 3.100 3.150 3.100 3.100 6,000 18,600 3.1000 2.754 2.754 2.798 2.754 2.754 6,754 2.7540 0.00%
2017-08-28 0 3.100 2.860 3.140 - - 0 0 - 2.754 2.541 2.790 - - 0 - 0.00%
2017-08-25 0 3.100 3.080 3.100 3.080 3.140 126,000 390,680 3.1006 2.754 2.736 2.754 2.736 2.790 141,829 2.7546 0.98%
2017-08-24 0 3.070 3.000 3.080 3.070 3.070 146,889 450,904 3.0697 2.727 2.665 2.736 2.727 2.727 165,342 2.7271 2.33%
2017-08-22 0 3.000 2.950 3.080 - - 0 0 - 2.665 2.621 2.736 - - 0 - 0.00%
2017-08-21 0 3.000 3.000 3.080 3.000 3.000 9,883 29,574 2.9924 2.665 2.665 2.736 2.665 2.665 11,125 2.6584 -1.64%
2017-08-18 0 3.050 2.730 3.060 - - 0 0 - 2.710 2.425 2.718 - - 0 - 0.00%
2017-08-17 0 3.050 2.950 3.050 2.940 3.060 11,158 33,478 3.0004 2.710 2.621 2.710 2.612 2.718 12,560 2.6655 -0.33%
2017-08-16 0 3.060 2.910 3.060 3.070 3.080 10,665 32,648 3.0612 2.718 2.585 2.718 2.727 2.736 12,005 2.7196 0.33%
2017-08-15 0 3.050 3.000 3.060 3.040 3.050 10,000 30,460 3.0460 2.710 2.665 2.718 2.701 2.710 11,256 2.7061 0.00%
2017-08-14 0 3.050 2.980 3.050 2.920 3.110 52,169 156,170 2.9935 2.710 2.647 2.710 2.594 2.763 58,723 2.6595 -1.61%
2017-08-11 0 3.100 3.000 3.110 3.000 3.130 43,880 133,206 3.0357 2.754 2.665 2.763 2.665 2.781 49,392 2.6969 -3.13%
2017-08-10 0 3.200 3.070 3.200 3.200 3.200 2,000 6,400 3.2000 2.843 2.727 2.843 2.843 2.843 2,251 2.8429 0.00%
2017-08-09 0 3.200 3.050 3.260 3.200 3.200 2,000 6,400 3.2000 2.843 2.710 2.896 2.843 2.843 2,251 2.8429 0.00%
2017-08-08 0 3.200 3.070 3.210 3.200 3.200 2,601 8,221 3.1607 2.843 2.727 2.852 2.843 2.843 2,928 2.8080 -1.54%
2017-08-07 0 3.250 3.080 3.270 3.020 3.250 119,679 368,250 3.0770 2.887 2.736 2.905 2.683 2.887 134,713 2.7336 -0.91%
2017-08-04 0 3.280 3.100 3.280 3.200 3.280 21,377 69,477 3.2501 2.914 2.754 2.914 2.843 2.914 24,062 2.8874 1.23%
2017-08-03 0 3.240 3.200 3.240 3.220 3.260 16,000 51,980 3.2488 2.878 2.843 2.878 2.861 2.896 18,010 2.8862 0.93%
2017-08-02 0 3.210 3.210 3.300 3.180 3.320 16,000 51,580 3.2238 2.852 2.852 2.932 2.825 2.949 18,010 2.8640 -5.03%
2017-08-01 0 3.380 3.180 3.380 - - 0 0 - 3.003 2.825 3.003 - - 0 - -1.17%
2017-07-31 0 3.420 3.330 3.450 3.100 3.420 44,000 145,340 3.3032 3.038 2.958 3.065 2.754 3.038 49,527 2.9345 -2.29%
2017-07-28 0 3.500 3.420 3.500 - - 0 0 - 3.109 3.038 3.109 - - 0 - -1.41%
2017-07-27 0 3.550 3.400 3.550 3.300 3.550 10,327 34,935 3.3829 3.154 3.021 3.154 2.932 3.154 11,624 3.0053 -2.74%
2017-07-26 0 3.650 3.300 3.650 3.540 3.650 15,133 53,085 3.5079 3.243 2.932 3.243 3.145 3.243 17,034 3.1164 3.11%
2017-07-25 0 3.540 3.400 3.540 - - 1,420 4,828 3.4000 3.145 3.021 3.145 - - 1,598 3.0205 0.00%
2017-07-24 0 3.540 3.460 3.540 - - 0 0 - 3.145 3.074 3.145 - - 0 - 0.00%
2017-07-21 0 3.540 3.450 3.540 3.430 3.570 32,394 113,043 3.4896 3.145 3.065 3.145 3.047 3.172 36,463 3.1002 -1.39%
2017-07-20 0 3.590 3.450 3.630 - - 0 0 - 3.189 3.065 3.225 - - 0 - 0.00%
2017-07-19 0 3.590 3.460 3.620 3.590 3.590 2,189 7,813 3.5692 3.189 3.074 3.216 3.189 3.189 2,464 3.1709 -0.28%
2017-07-18 0 3.600 3.500 3.700 - - 0 0 - 3.198 3.109 3.287 - - 0 - 0.00%
2017-07-17 0 3.600 3.370 3.740 3.600 3.600 2,000 7,200 3.6000 3.198 2.994 3.323 3.198 3.198 2,251 3.1982 0.00%
2017-07-14 0 3.600 3.600 3.650 3.600 3.670 68,665 248,867 3.6244 3.198 3.198 3.243 3.198 3.260 77,291 3.2199 -4.00%
2017-07-13 0 3.750 3.740 3.770 3.600 3.800 83,532 313,302 3.7507 3.331 3.323 3.349 3.198 3.376 94,026 3.3321 -2.60%
2017-07-12 0 3.850 3.800 3.940 3.360 3.990 190,624 699,222 3.6681 3.420 3.376 3.500 2.985 3.545 214,571 3.2587 10.00%
2017-07-11 0 3.500 3.290 3.500 3.290 3.550 70,000 243,200 3.4743 3.109 2.923 3.109 2.923 3.154 78,794 3.0865 13.27%
2017-07-10 0 3.090 2.950 3.200 - - 0 0 - 2.745 2.621 2.843 - - 0 - 0.00%
2017-07-07 0 3.090 2.970 3.150 - - 0 0 - 2.745 2.639 2.798 - - 0 - 0.00%
2017-07-06 0 3.090 3.020 3.090 3.090 3.090 4,665 14,315 3.0686 2.745 2.683 2.745 2.745 2.745 5,251 2.7261 3.00%
2017-07-05 0 3.000 3.000 3.100 - - 0 0 - 2.665 2.665 2.754 - - 0 - 0.00%
2017-07-04 0 3.000 3.000 3.200 2.950 2.950 3,996 11,728 2.9349 2.665 2.665 2.843 2.621 2.621 4,498 2.6074 -0.33%
2017-07-03 0 3.010 3.000 3.200 3.000 3.060 79,585 240,070 3.0165 2.674 2.665 2.843 2.665 2.718 89,583 2.6799 0.33%
2017-06-30 0 3.000 2.930 3.100 3.000 3.020 10,695 32,130 3.0042 2.665 2.603 2.754 2.665 2.683 12,039 2.6689 -0.66%
2017-06-29 0 3.020 3.020 3.260 3.000 3.020 32,003 94,748 2.9606 2.683 2.683 2.896 2.665 2.683 36,023 2.6302 5.59%
2017-06-28 0 2.860 2.860 2.970 - - 0 0 - 2.541 2.541 2.639 - - 0 - 0.00%
2017-06-27 0 2.860 2.850 3.000 2.860 2.860 5,683 16,172 2.8457 2.541 2.532 2.665 2.541 2.541 6,397 2.5281 0.35%
2017-06-26 0 2.850 2.850 3.150 2.830 2.840 16,164 45,779 2.8322 2.532 2.532 2.798 2.514 2.523 18,195 2.5161 -1.72%
2017-06-23 0 2.900 2.850 2.960 - - 0 0 - 2.576 2.532 2.630 - - 0 - 0.00%
2017-06-22 0 2.900 2.900 3.000 2.900 2.980 160,946 474,012 2.9452 2.576 2.576 2.665 2.576 2.647 181,165 2.6165 -0.34%
2017-06-21 0 2.910 2.760 2.950 - - 120 327 2.7250 2.585 2.452 2.621 - - 135 2.4209 0.00%
2017-06-20 0 2.910 2.770 2.920 - - 242 663 2.7397 2.585 2.461 2.594 - - 272 2.4339 0.00%
2017-06-19 0 2.910 2.780 2.920 2.700 2.910 20,382 58,542 2.8722 2.585 2.470 2.594 2.399 2.585 22,942 2.5517 0.69%
2017-06-16 0 2.890 2.760 2.890 2.880 2.920 44,000 127,260 2.8923 2.567 2.452 2.567 2.559 2.594 49,527 2.5695 0.35%
2017-06-15 0 2.880 2.690 2.920 2.870 2.950 33,342 96,788 2.9029 2.559 2.390 2.594 2.550 2.621 37,531 2.5789 -0.69%
2017-06-14 0 2.900 2.700 2.910 2.680 2.900 186,344 504,091 2.7052 2.576 2.399 2.585 2.381 2.576 209,753 2.4033 6.62%
2017-06-13 0 2.720 2.720 2.980 2.670 2.670 100,000 267,000 2.6700 2.416 2.416 2.647 2.372 2.372 112,562 2.3720 1.49%
2017-06-12 0 2.680 2.680 2.980 2.680 2.690 96,000 257,980 2.6873 2.381 2.381 2.647 2.381 2.390 108,060 2.3874 -0.74%
2017-06-09 0 2.700 2.690 2.980 2.680 2.700 82,000 220,560 2.6898 2.399 2.390 2.647 2.381 2.399 92,301 2.3896 -0.37%
2017-06-08 0 2.710 2.710 2.960 2.710 2.710 5,327 14,383 2.7000 2.408 2.408 2.630 2.408 2.408 5,996 2.3987 0.74%
2017-06-07 0 2.690 2.690 2.880 - - 0 0 - 2.390 2.390 2.559 - - 0 - 0.00%
2017-06-06 0 2.690 2.690 2.880 2.670 2.670 3,721 9,849 2.6469 2.390 2.390 2.559 2.372 2.372 4,188 2.3515 0.37%
2017-06-05 0 2.680 2.650 2.800 2.680 2.700 18,709 50,325 2.6899 2.381 2.354 2.488 2.381 2.399 21,059 2.3897 -1.83%
2017-06-02 0 2.730 2.680 2.880 - - 0 0 - 2.425 2.381 2.559 - - 0 - 0.00%
2017-06-01 0 2.730 2.730 2.880 2.680 2.700 7,517 20,160 2.6819 2.425 2.425 2.559 2.381 2.399 8,461 2.3826 0.74%
2017-05-31 0 2.710 2.700 2.880 2.710 2.710 3,996 10,709 2.6799 2.408 2.399 2.559 2.408 2.408 4,498 2.3808 -1.09%
2017-05-29 0 2.740 2.710 2.860 2.710 2.880 9,000 24,770 2.7522 2.434 2.408 2.541 2.408 2.559 10,131 2.4451 0.00%
2017-05-26 0 2.740 2.710 2.880 2.700 2.740 8,828 23,954 2.7134 2.434 2.408 2.559 2.399 2.434 9,937 2.4106 0.00%
2017-05-25 0 2.740 2.700 2.740 2.680 2.750 97,655 267,388 2.7381 2.434 2.399 2.434 2.381 2.443 109,923 2.4325 -0.36%
2017-05-24 0 2.750 2.700 2.750 2.700 2.750 32,731 88,977 2.7184 2.443 2.399 2.443 2.399 2.443 36,843 2.4150 0.00%
2017-05-23 0 2.750 2.700 2.750 2.750 2.750 58,000 159,500 2.7500 2.443 2.399 2.443 2.443 2.443 65,286 2.4431 0.00%
2017-05-22 0 2.750 2.710 2.750 2.710 2.800 96,547 265,085 2.7457 2.443 2.408 2.443 2.408 2.488 108,676 2.4392 0.00%
2017-05-19 0 2.750 2.620 2.750 2.750 2.860 65,852 183,698 2.7896 2.443 2.328 2.443 2.443 2.541 74,125 2.4782 -4.84%
2017-05-18 0 2.890 2.850 3.280 - - 0 0 - 2.567 2.532 2.914 - - 0 - 0.00%
2017-05-17 0 2.890 2.840 3.200 2.890 2.890 4,000 11,560 2.8900 2.567 2.523 2.843 2.567 2.567 4,502 2.5675 -0.34%
2017-05-16 0 2.900 2.840 2.900 - - 0 0 - 2.576 2.523 2.576 - - 0 - -0.68%
2017-05-15 0 2.920 2.860 2.920 - - 0 0 - 2.594 2.541 2.594 - - 0 - -0.68%
2017-05-12 0 2.940 2.870 2.950 2.860 2.940 9,719 27,927 2.8734 2.612 2.550 2.621 2.541 2.612 10,940 2.5528 1.38%
2017-05-11 0 2.900 2.900 3.100 2.900 2.900 9,683 28,030 2.8948 2.576 2.576 2.754 2.576 2.576 10,899 2.5717 -3.33%
2017-05-10 0 3.000 2.900 3.000 2.950 3.010 87,021 261,042 2.9998 2.665 2.576 2.665 2.621 2.674 97,953 2.6650 1.69%
2017-05-09 0 2.950 2.860 2.950 2.950 2.950 2,000 5,900 2.9500 2.621 2.541 2.621 2.621 2.621 2,251 2.6208 0.00%
2017-05-08 0 2.950 2.850 3.000 2.950 2.950 2,000 5,900 2.9500 2.621 2.532 2.665 2.621 2.621 2,251 2.6208 0.00%
2017-05-05 0 2.950 2.810 2.950 - - 0 0 - 2.621 2.496 2.621 - - 0 - 0.00%
2017-05-04 0 2.950 2.840 2.950 2.950 2.950 11,779 34,659 2.9424 2.621 2.523 2.621 2.621 2.621 13,259 2.6141 0.00%
2017-05-02 0 2.950 2.860 2.950 2.950 2.950 2,000 5,900 2.9500 2.621 2.541 2.621 2.621 2.621 2,251 2.6208 0.00%
2017-04-28 0 2.950 2.840 2.950 2.840 2.950 16,588 48,106 2.9000 2.621 2.523 2.621 2.523 2.621 18,672 2.5764 0.00%
2017-04-27 0 2.950 2.820 2.950 2.890 2.950 20,443 59,787 2.9246 2.621 2.505 2.621 2.567 2.621 23,011 2.5982 0.00%
2017-04-26 0 2.950 2.770 2.950 - - 307 838 2.7296 2.621 2.461 2.621 - - 346 2.4250 0.00%
2017-04-25 0 2.950 2.740 2.950 2.870 2.950 17,700 51,222 2.8939 2.621 2.434 2.621 2.550 2.621 19,924 2.5709 3.15%
2017-04-24 0 2.860 2.770 2.950 2.750 2.880 7,712 21,653 2.8077 2.541 2.461 2.621 2.443 2.559 8,681 2.4944 -1.38%
2017-04-21 0 2.900 2.760 2.960 - - 0 0 - 2.576 2.452 2.630 - - 0 - 0.00%
2017-04-20 0 2.900 2.760 2.960 - - 0 0 - 2.576 2.452 2.630 - - 0 - 0.00%
2017-04-19 0 2.900 2.720 2.960 - - 0 0 - 2.576 2.416 2.630 - - 0 - 0.00%
2017-04-18 0 2.900 2.760 2.980 - - 0 0 - 2.576 2.452 2.647 - - 0 - 0.00%
2017-04-13 0 2.900 2.900 2.990 - - 0 0 - 2.576 2.576 2.656 - - 0 - 1.40%
2017-04-12 0 2.860 2.780 2.990 - - 0 0 - 2.541 2.470 2.656 - - 0 - 0.00%
2017-04-11 0 2.860 2.740 2.990 - - 0 0 - 2.541 2.434 2.656 - - 0 - 0.00%
2017-04-10 0 2.860 2.760 2.990 - - 0 0 - 2.541 2.452 2.656 - - 0 - 0.00%
2017-04-07 0 2.860 2.750 2.980 2.860 2.860 2,000 5,720 2.8600 2.541 2.443 2.647 2.541 2.541 2,251 2.5408 0.00%
2017-04-06 0 2.860 2.860 3.000 - - 0 0 - 2.541 2.541 2.665 - - 0 - 0.00%
2017-04-05 0 2.860 2.860 2.990 - - 0 0 - 2.541 2.541 2.656 - - 0 - 0.00%
2017-04-03 0 2.860 2.860 3.000 - - 0 0 - 2.541 2.541 2.665 - - 0 - 0.00%
2017-03-31 0 2.860 2.860 2.990 - - 0 0 - 2.541 2.541 2.656 - - 0 - 0.00%
2017-03-30 0 2.860 2.860 3.020 2.860 2.860 4,418 12,622 2.8569 2.541 2.541 2.683 2.541 2.541 4,973 2.5381 0.00%
2017-03-29 0 2.860 2.860 3.000 - - 0 0 - 2.541 2.541 2.665 - - 0 - 0.00%
2017-03-28 0 2.860 2.860 3.020 - - 0 0 - 2.541 2.541 2.683 - - 0 - 0.00%
2017-03-27 0 2.860 2.860 3.020 - - 0 0 - 2.541 2.541 2.683 - - 0 - 0.00%
2017-03-24 0 2.860 2.860 2.920 - - 67 188 2.8060 2.541 2.541 2.594 - - 75 2.4928 0.00%
2017-03-23 0 2.860 2.860 2.980 - - 0 0 - 2.541 2.541 2.647 - - 0 - 0.00%
2017-03-22 0 2.860 2.860 2.980 - - 0 0 - 2.541 2.541 2.647 - - 0 - 0.00%
2017-03-21 0 2.860 2.860 2.900 2.860 2.860 27,163 77,637 2.8582 2.541 2.541 2.576 2.541 2.541 30,575 2.5392 0.35%
2017-03-20 0 2.850 2.840 2.980 - - 0 0 - 2.532 2.523 2.647 - - 0 - 0.00%
2017-03-17 0 2.850 2.840 2.850 2.850 2.850 2,000 5,700 2.8500 2.532 2.523 2.532 2.532 2.532 2,251 2.5319 0.35%
2017-03-16 0 2.840 2.840 2.860 2.840 2.900 25,572 73,841 2.8876 2.523 2.523 2.541 2.523 2.576 28,784 2.5653 1.43%
2017-03-15 0 2.800 2.790 2.950 - - 0 0 - 2.488 2.479 2.621 - - 0 - 0.00%
2017-03-14 0 2.800 2.790 2.900 2.750 2.800 7,954 21,975 2.7628 2.488 2.479 2.576 2.443 2.488 8,953 2.4544 -1.06%
2017-03-13 0 2.830 2.830 2.950 2.820 2.830 17,659 49,772 2.8185 2.514 2.514 2.621 2.505 2.514 19,877 2.5040 0.35%
2017-03-10 0 2.820 2.790 2.930 - - 0 0 - 2.505 2.479 2.603 - - 0 - 0.00%
2017-03-09 0 2.820 2.800 2.980 - - 0 0 - 2.505 2.488 2.647 - - 0 - 0.00%
2017-03-08 0 2.820 2.800 2.900 2.820 2.950 68,829 198,201 2.8796 2.505 2.488 2.576 2.505 2.621 77,476 2.5582 2.92%
2017-03-07 0 2.740 2.740 2.780 2.700 2.700 2,459 6,616 2.6905 2.434 2.434 2.470 2.399 2.399 2,768 2.3903 0.00%
2017-03-06 0 2.780 2.720 2.980 2.680 2.790 30,000 82,040 2.7347 2.434 2.382 2.609 2.347 2.443 34,262 2.3945 -2.46%
2017-03-03 0 2.850 2.760 2.850 2.850 2.850 10,000 28,500 2.8500 2.496 2.417 2.496 2.496 2.496 11,421 2.4955 2.52%
2017-03-02 0 2.780 2.780 2.980 2.780 2.780 17,331 48,113 2.7761 2.434 2.434 2.609 2.434 2.434 19,793 2.4308 -0.71%
2017-03-01 0 2.800 2.740 3.000 2.670 2.800 29,811 81,161 2.7225 2.452 2.399 2.627 2.338 2.452 34,046 2.3839 0.00%
2017-02-28 0 2.800 2.760 2.820 2.700 2.800 58,135 157,837 2.7150 2.452 2.417 2.469 2.364 2.452 66,393 2.3773 4.09%
2017-02-27 0 2.690 2.690 3.020 2.680 2.680 2,053 5,499 2.6785 2.355 2.355 2.644 2.347 2.347 2,345 2.3453 -3.93%
2017-02-24 0 2.800 2.730 2.820 2.730 2.800 9,712 26,693 2.7485 2.452 2.390 2.469 2.390 2.452 11,092 2.4066 0.00%
2017-02-23 0 2.800 2.700 2.800 2.700 2.800 10,655 29,142 2.7351 2.452 2.364 2.452 2.364 2.452 12,169 2.3949 3.70%
2017-02-22 0 2.700 2.650 2.750 2.700 2.700 10,000 27,000 2.7000 2.364 2.320 2.408 2.364 2.364 11,421 2.3642 0.00%
2017-02-21 0 2.700 2.620 2.730 2.700 2.700 28,000 75,600 2.7000 2.364 2.294 2.390 2.364 2.364 31,978 2.3642 -1.10%
2017-02-20 0 2.730 2.640 2.740 - - 0 0 - 2.390 2.312 2.399 - - 0 - 0.00%
2017-02-17 0 2.730 2.640 2.730 - - 0 0 - 2.390 2.312 2.390 - - 0 - 0.00%
2017-02-16 0 2.730 2.640 2.730 - - 0 0 - 2.390 2.312 2.390 - - 0 - 0.00%
2017-02-15 0 2.730 2.670 2.740 2.680 2.730 4,009 10,843 2.7047 2.390 2.338 2.399 2.347 2.390 4,579 2.3682 -0.36%
2017-02-14 0 2.740 2.650 2.740 - - 0 0 - 2.399 2.320 2.399 - - 0 - 0.00%
2017-02-13 0 2.740 2.640 2.820 - - 0 0 - 2.399 2.312 2.469 - - 0 - 0.00%
2017-02-10 0 2.740 2.630 2.820 - - 60 156 2.6000 2.399 2.303 2.469 - - 69 2.2766 0.00%
2017-02-09 0 2.740 2.650 2.830 2.740 2.740 20,000 54,800 2.7400 2.399 2.320 2.478 2.399 2.399 22,841 2.3992 3.40%
2017-02-08 0 2.650 2.600 2.650 2.580 2.650 10,169 26,570 2.6128 2.320 2.277 2.320 2.259 2.320 11,614 2.2878 -0.38%
2017-02-07 0 2.660 2.590 2.670 2.570 2.660 12,000 31,160 2.5967 2.329 2.268 2.338 2.250 2.329 13,705 2.2737 -0.37%
2017-02-06 0 2.670 2.590 2.840 - - 0 0 - 2.338 2.268 2.487 - - 0 - 0.00%
2017-02-03 0 2.670 2.670 - 2.590 2.670 4,084 10,733 2.6281 2.338 2.338 - 2.268 2.338 4,664 2.3012 0.00%
2017-02-02 0 2.670 2.570 3.000 - - 0 0 - 2.338 2.250 2.627 - - 0 - 0.00%
2017-02-01 0 2.670 2.670 3.000 - - 0 0 - 2.338 2.338 2.627 - - 0 - 0.00%
2017-01-27 0 2.670 2.560 2.820 - - 0 0 - 2.338 2.242 2.469 - - 0 - 0.00%
2017-01-26 0 2.670 2.670 2.820 2.670 2.750 18,196 49,557 2.7235 2.338 2.338 2.469 2.338 2.408 20,781 2.3847 -1.11%
2017-01-25 0 2.700 2.670 2.780 - - 0 0 - 2.364 2.338 2.434 - - 0 - 0.00%
2017-01-24 0 2.700 2.700 2.820 2.670 2.680 6,000 16,040 2.6733 2.364 2.364 2.469 2.338 2.347 6,852 2.3408 1.12%
2017-01-23 0 2.670 2.560 2.820 - - 0 0 - 2.338 2.242 2.469 - - 0 - 0.00%
2017-01-20 0 2.670 2.570 2.820 - - 0 0 - 2.338 2.250 2.469 - - 0 - 0.00%
2017-01-19 0 2.670 2.570 2.820 2.520 2.670 8,525 22,182 2.6020 2.338 2.250 2.469 2.207 2.338 9,736 2.2783 0.00%
2017-01-18 0 2.670 2.530 2.810 2.670 2.670 2,000 5,340 2.6700 2.338 2.215 2.460 2.338 2.338 2,284 2.3379 1.14%
2017-01-17 0 2.640 2.530 2.810 - - 0 0 - 2.312 2.215 2.460 - - 0 - 0.00%
2017-01-16 0 2.640 2.530 2.640 2.480 2.640 19,037 48,451 2.5451 2.312 2.215 2.312 2.172 2.312 21,741 2.2285 -1.12%
2017-01-13 0 2.670 2.510 2.670 2.710 2.720 20,683 56,087 2.7117 2.338 2.198 2.338 2.373 2.382 23,621 2.3744 -0.74%
2017-01-12 0 2.690 2.550 2.710 2.600 2.690 76,300 202,387 2.6525 2.355 2.233 2.373 2.277 2.355 87,139 2.3226 0.75%
2017-01-11 0 2.670 2.480 2.670 - - 0 0 - 2.338 2.172 2.338 - - 0 - 0.00%
2017-01-10 0 2.670 2.600 2.670 2.600 2.670 5,752 14,797 2.5725 2.338 2.277 2.338 2.277 2.338 6,569 2.2525 0.00%
2017-01-09 0 2.670 2.520 2.670 - - 0 0 - 2.338 2.207 2.338 - - 0 - -0.37%
2017-01-06 0 2.680 2.560 2.800 - - 0 0 - 2.347 2.242 2.452 - - 0 - 3.08%
2017-01-05 0 2.600 2.560 2.680 - - 0 0 - 2.277 2.242 2.347 - - 0 - 0.00%
2017-01-04 0 2.600 2.570 2.880 - - 0 0 - 2.277 2.250 2.522 - - 0 - 0.00%
2017-01-03 0 2.600 2.600 2.900 - - 0 0 - 2.277 2.277 2.539 - - 0 - 0.00%
2016-12-30 0 2.600 2.490 2.700 - - 0 0 - 2.277 2.180 2.364 - - 0 - 0.00%
2016-12-29 0 2.600 2.600 3.010 2.600 2.600 20,399 52,922 2.5943 2.277 2.277 2.636 2.277 2.277 23,297 2.2716 0.00%
2016-12-28 0 2.600 2.520 2.620 - - 0 0 - 2.277 2.207 2.294 - - 0 - 0.00%
2016-12-23 0 2.600 2.500 2.600 2.420 2.600 48,505 122,352 2.5225 2.277 2.189 2.277 2.119 2.277 55,395 2.2087 0.00%
2016-12-22 0 2.600 2.450 2.650 - - 0 0 - 2.277 2.145 2.320 - - 0 - 0.00%
2016-12-21 0 2.600 2.430 2.650 - - 1 2 2.0000 2.277 2.128 2.320 - - 1 1.7512 0.00%
2016-12-20 0 2.600 2.470 2.650 2.550 2.600 5,327 13,498 2.5339 2.277 2.163 2.320 2.233 2.277 6,084 2.2187 0.00%
2016-12-19 0 2.600 2.440 2.600 - - 2 4 2.0000 2.277 2.136 2.277 - - 2 1.7512 0.00%
2016-12-16 0 2.600 2.510 2.600 - - 0 0 - 2.277 2.198 2.277 - - 0 - 0.00%
2016-12-15 0 2.600 2.460 2.600 - - 0 0 - 2.277 2.154 2.277 - - 0 - 0.00%
2016-12-14 0 2.600 2.490 2.600 - - 655 1,585 2.4198 2.277 2.180 2.277 - - 748 2.1189 -0.38%
2016-12-13 0 2.610 2.510 2.610 2.620 2.620 8,000 20,960 2.6200 2.285 2.198 2.285 2.294 2.294 9,136 2.2941 0.38%
2016-12-12 0 2.600 2.500 2.600 - - 0 0 - 2.277 2.189 2.277 - - 0 - 0.00%
2016-12-09 0 2.600 2.460 3.000 - - 0 0 - 2.277 2.154 2.627 - - 0 - 0.00%
2016-12-08 0 2.600 2.510 2.600 - - 0 0 - 2.277 2.198 2.277 - - 0 - 0.00%
2016-12-07 0 2.600 2.500 2.600 2.480 2.600 22,637 56,887 2.5130 2.277 2.189 2.277 2.172 2.277 25,853 2.2004 0.00%
2016-12-06 0 2.600 2.470 2.950 - - 0 0 - 2.277 2.163 2.583 - - 0 - 0.00%
2016-12-05 0 2.600 2.460 2.900 - - 0 0 - 2.277 2.154 2.539 - - 0 - 0.00%
2016-12-02 0 2.600 2.600 2.690 2.600 2.600 8,000 20,800 2.6000 2.277 2.277 2.355 2.277 2.277 9,136 2.2766 0.00%
2016-12-01 0 2.600 2.540 2.600 2.480 2.600 21,092 53,464 2.5348 2.277 2.224 2.277 2.172 2.277 24,088 2.2195 0.00%
2016-11-30 0 2.600 2.450 2.600 - - 0 0 - 2.277 2.145 2.277 - - 0 - 0.00%
2016-11-29 0 2.600 2.450 2.640 - - 0 0 - 2.277 2.145 2.312 - - 0 - 0.00%
2016-11-28 0 2.600 2.460 2.650 - - 0 0 - 2.277 2.154 2.320 - - 0 - 0.00%
2016-11-25 0 2.600 2.530 2.600 2.490 2.600 50,000 126,400 2.5280 2.277 2.215 2.277 2.180 2.277 57,103 2.2136 0.00%
2016-11-24 0 2.600 2.470 2.650 - - 0 0 - 2.277 2.163 2.320 - - 0 - 0.00%
2016-11-23 0 2.600 2.500 2.700 2.480 2.600 50,000 126,200 2.5240 2.277 2.189 2.364 2.172 2.277 57,103 2.2101 -1.89%
2016-11-22 0 2.650 2.440 2.700 - - 0 0 - 2.320 2.136 2.364 - - 0 - 0.00%
2016-11-21 0 2.650 2.460 2.800 - - 0 0 - 2.320 2.154 2.452 - - 0 - 0.00%
2016-11-18 0 2.650 2.490 2.650 2.420 2.650 9,663 24,237 2.5082 2.320 2.180 2.320 2.119 2.320 11,036 2.1962 1.92%
2016-11-17 0 2.600 2.440 2.650 - - 0 0 - 2.277 2.136 2.320 - - 0 - 0.00%
2016-11-16 0 2.600 2.460 2.650 - - 451 1,082 2.3991 2.277 2.154 2.320 - - 515 2.1007 0.00%
2016-11-15 0 2.600 2.430 2.600 2.590 2.600 20,000 51,900 2.5950 2.277 2.128 2.277 2.268 2.277 22,841 2.2722 1.96%
2016-11-14 0 2.550 2.420 2.550 2.370 2.550 47,781 114,831 2.4033 2.233 2.119 2.233 2.075 2.233 54,569 2.1043 -1.92%
2016-11-11 0 2.600 2.410 2.750 - - 0 0 - 2.277 2.110 2.408 - - 0 - 0.00%
2016-11-10 0 2.600 2.410 2.650 - - 0 0 - 2.277 2.110 2.320 - - 0 - 0.00%
2016-11-09 0 2.600 2.410 2.860 - - 0 0 - 2.277 2.110 2.504 - - 0 - 0.00%
2016-11-08 0 2.600 2.410 2.800 - - 0 0 - 2.277 2.110 2.452 - - 0 - 0.00%
2016-11-07 0 2.600 2.410 2.700 - - 734 1,748 2.3815 2.277 2.110 2.364 - - 838 2.0852 0.00%
2016-11-04 0 2.600 2.420 2.750 - - 0 0 - 2.277 2.119 2.408 - - 0 - 0.00%
2016-11-03 0 2.600 2.410 2.700 - - 0 0 - 2.277 2.110 2.364 - - 0 - 0.00%
2016-11-02 0 2.600 2.410 2.600 2.540 2.610 61,896 160,553 2.5939 2.277 2.110 2.277 2.224 2.285 70,689 2.2713 10.64%
2016-11-01 0 2.350 2.260 2.650 - - 0 0 - 2.058 1.979 2.320 - - 0 - -0.00%
2016-10-31 0 2.390 2.390 2.700 2.380 2.500 7,589 18,263 2.4065 2.058 2.058 2.325 2.049 2.152 8,815 2.0719 -4.40%
2016-10-28 0 2.500 2.380 2.690 - - 55 128 2.3273 2.152 2.049 2.316 - - 64 2.0037 0.00%
2016-10-27 0 2.500 2.380 2.640 - - 0 0 - 2.152 2.049 2.273 - - 0 - 0.00%
2016-10-26 0 2.500 2.330 2.650 - - 1,388 3,192 2.2997 2.152 2.006 2.282 - - 1,612 1.9800 0.00%
2016-10-25 0 2.500 2.400 2.650 - - 0 0 - 2.152 2.066 2.282 - - 0 - 0.00%
2016-10-24 0 2.500 2.380 2.670 - - 0 0 - 2.152 2.049 2.299 - - 0 - 0.00%
2016-10-20 0 2.500 2.400 2.690 - - 0 0 - 2.152 2.066 2.316 - - 0 - 0.00%
2016-10-19 0 2.500 2.430 2.700 - - 0 0 - 2.152 2.092 2.325 - - 0 - 0.00%
2016-10-18 0 2.500 2.390 2.590 - - 0 0 - 2.152 2.058 2.230 - - 0 - 0.00%
2016-10-17 0 2.500 2.400 2.520 - - 0 0 - 2.152 2.066 2.170 - - 0 - 0.00%
2016-10-14 0 2.500 2.380 2.500 - - 0 0 - 2.152 2.049 2.152 - - 0 - 0.00%
2016-10-13 0 2.500 2.400 2.520 - - 0 0 - 2.152 2.066 2.170 - - 0 - 0.00%
2016-10-12 0 2.500 2.460 2.520 2.460 2.500 22,637 56,389 2.4910 2.152 2.118 2.170 2.118 2.152 26,293 2.1447 3.73%
2016-10-11 0 2.410 2.410 2.490 2.390 2.390 2,000 4,780 2.3900 2.075 2.075 2.144 2.058 2.058 2,323 2.0577 0.42%
2016-10-07 0 2.400 2.400 2.600 2.400 2.400 3,966 9,321 2.3502 2.066 2.066 2.238 2.066 2.066 4,606 2.0235 -2.04%
2016-10-06 0 2.450 2.400 2.590 - - 0 0 - 2.109 2.066 2.230 - - 0 - 0.00%
2016-10-05 0 2.450 2.400 2.590 - - 0 0 - 2.109 2.066 2.230 - - 0 - 0.00%
2016-10-04 0 2.450 2.400 2.600 2.440 2.450 12,000 29,380 2.4483 2.109 2.066 2.238 2.101 2.109 13,938 2.1079 0.00%
2016-10-03 0 2.450 2.400 2.600 - - 0 0 - 2.109 2.066 2.238 - - 0 - 0.00%
2016-09-30 0 2.450 2.340 2.600 - - 10 23 2.3000 2.109 2.015 2.238 - - 12 1.9802 0.00%
2016-09-29 0 2.450 2.400 2.570 - - 0 0 - 2.109 2.066 2.213 - - 0 - 0.00%
2016-09-28 0 2.450 2.450 2.550 - - 0 0 - 2.109 2.109 2.195 - - 0 - 0.00%
2016-09-27 0 2.450 2.420 2.600 - - 407 964 2.3686 2.109 2.084 2.238 - - 473 2.0392 0.00%
2016-09-26 0 2.450 2.450 2.600 2.450 2.450 3,996 9,710 2.4299 2.109 2.109 2.238 2.109 2.109 4,641 2.0921 -1.61%
2016-09-23 0 2.490 2.450 2.590 2.430 2.490 5,327 12,998 2.4400 2.144 2.109 2.230 2.092 2.144 6,187 2.1008 -0.40%
2016-09-22 0 2.500 2.500 2.600 2.490 2.500 12,833 31,934 2.4884 2.152 2.152 2.238 2.144 2.152 14,905 2.1424 1.21%
2016-09-21 0 2.470 2.420 2.480 2.420 2.470 8,655 21,045 2.4315 2.127 2.084 2.135 2.084 2.127 10,053 2.0935 -1.20%
2016-09-20 0 2.500 2.500 2.600 2.430 2.430 3,448 8,320 2.4130 2.152 2.152 2.238 2.092 2.092 4,005 2.0775 -2.72%
2016-09-19 0 2.570 2.430 2.600 - - 0 0 - 2.213 2.092 2.238 - - 0 - 0.00%
2016-09-15 0 2.570 2.550 2.600 - - 0 0 - 2.213 2.195 2.238 - - 0 - 0.00%
2016-09-14 0 2.570 2.460 2.570 - - 0 0 - 2.213 2.118 2.213 - - 0 - 0.00%
2016-09-13 0 2.570 2.430 2.570 2.380 2.590 10,492 26,626 2.5377 2.213 2.092 2.213 2.049 2.230 12,186 2.1849 0.00%
2016-09-12 0 2.570 2.410 2.580 2.380 2.570 5,933 14,416 2.4298 2.213 2.075 2.221 2.049 2.213 6,891 2.0920 -0.39%
2016-09-09 0 2.580 2.410 2.580 - - 0 0 - 2.221 2.075 2.221 - - 0 - 0.00%
2016-09-08 0 2.580 2.550 2.580 - - 0 0 - 2.221 2.195 2.221 - - 0 - 0.00%
2016-09-07 0 2.580 2.520 2.680 - - 0 0 - 2.221 2.170 2.307 - - 0 - 0.00%
2016-09-06 0 2.580 2.520 2.680 - - 8,000 20,800 2.6000 2.221 2.170 2.307 - - 9,292 2.2385 0.00%
2016-09-05 0 2.580 2.500 2.680 - - 0 0 - 2.221 2.152 2.307 - - 0 - 0.00%
2016-09-02 0 2.580 2.390 2.810 - - 0 0 - 2.221 2.058 2.419 - - 0 - 0.00%
2016-09-01 0 2.580 2.400 2.580 2.580 2.580 15,331 39,207 2.5574 2.221 2.066 2.221 2.221 2.221 17,807 2.2018 -0.77%
2016-08-31 0 2.600 2.380 2.790 - - 0 0 - 2.238 2.049 2.402 - - 0 - 0.00%
2016-08-30 0 2.600 2.410 2.630 - - 0 0 - 2.238 2.075 2.264 - - 0 - 0.00%
2016-08-29 0 2.600 2.450 2.680 - - 0 0 - 2.238 2.109 2.307 - - 0 - 0.00%
2016-08-26 0 2.600 2.450 2.600 2.580 2.600 8,000 20,740 2.5925 2.238 2.109 2.238 2.221 2.238 9,292 2.2320 8.79%
2016-08-25 0 2.390 2.390 2.590 2.380 2.380 3,310 7,773 2.3483 2.058 2.058 2.230 2.049 2.049 3,845 2.0218 -3.63%
2016-08-24 0 2.480 2.440 2.720 2.480 2.480 6,000 14,880 2.4800 2.135 2.101 2.342 2.135 2.135 6,969 2.1352 -0.80%
2016-08-23 0 2.500 2.480 2.500 2.500 2.500 12,000 30,000 2.5000 2.152 2.135 2.152 2.152 2.152 13,938 2.1524 -1.96%
2016-08-22 0 2.550 2.550 2.850 2.530 2.850 30,796 84,290 2.7370 2.195 2.195 2.454 2.178 2.454 35,769 2.3565 -10.84%
2016-08-19 0 2.860 2.490 2.860 2.480 2.900 13,444 35,706 2.6559 2.462 2.144 2.462 2.135 2.497 15,615 2.2866 15.32%
2016-08-18 0 2.480 2.480 2.800 - - 0 0 - 2.135 2.135 2.411 - - 0 - 0.00%
2016-08-17 0 2.480 2.480 2.800 - - 0 0 - 2.135 2.135 2.411 - - 0 - 0.00%
2016-08-16 0 2.480 2.480 2.750 2.440 2.480 45,331 111,900 2.4685 2.135 2.135 2.368 2.101 2.135 52,652 2.1253 0.00%
2016-08-15 0 2.480 2.480 2.680 - - 0 0 - 2.135 2.135 2.307 - - 0 - 0.00%
2016-08-12 0 2.480 2.480 2.650 2.350 2.490 146,364 353,069 2.4123 2.135 2.135 2.282 2.023 2.144 170,001 2.0769 0.00%
2016-08-11 0 2.480 2.480 2.810 2.480 2.480 10,423 25,832 2.4784 2.135 2.135 2.419 2.135 2.135 12,106 2.1338 -0.80%
2016-08-10 0 2.500 2.480 2.600 - - 0 0 - 2.152 2.135 2.238 - - 0 - 0.00%
2016-08-09 0 2.500 2.480 2.780 2.480 2.500 52,000 129,000 2.4808 2.152 2.135 2.393 2.135 2.152 60,398 2.1358 0.81%
2016-08-08 0 2.480 2.480 3.480 - - 0 0 - 2.135 2.135 2.996 - - 0 - 0.00%
2016-08-05 0 2.480 2.480 2.900 - - 3 7 2.3333 2.135 2.135 2.497 - - 3 2.0089 0.00%
2016-08-04 0 2.480 2.480 2.900 - - 0 0 - 2.135 2.135 2.497 - - 0 - 0.00%
2016-08-03 0 2.480 2.480 2.900 - - 0 0 - 2.135 2.135 2.497 - - 0 - 0.00%
2016-08-01 0 2.480 2.480 2.960 - - 0 0 - 2.135 2.135 2.548 - - 0 - 0.00%
2016-07-29 0 2.480 2.480 2.800 2.480 2.480 7,025 17,360 2.4712 2.135 2.135 2.411 2.135 2.135 8,160 2.1276 -0.40%
2016-07-28 0 2.490 2.490 2.970 - - 0 0 - 2.144 2.144 2.557 - - 0 - 0.00%
2016-07-27 0 2.490 2.490 2.750 2.490 2.490 6,000 14,940 2.4900 2.144 2.144 2.368 2.144 2.144 6,969 2.1438 0.40%
2016-07-26 0 2.480 2.480 2.960 - - 0 0 - 2.135 2.135 2.548 - - 0 - 0.00%
2016-07-25 0 2.480 2.480 2.940 2.480 2.480 2,722 6,721 2.4691 2.135 2.135 2.531 2.135 2.135 3,162 2.1258 0.00%
2016-07-22 0 2.480 2.310 2.960 - - 0 0 - 2.135 1.989 2.548 - - 0 - 0.00%
2016-07-21 0 2.480 2.320 2.480 - - 118 271 2.2966 2.135 1.997 2.135 - - 137 1.9773 0.00%
2016-07-20 0 2.480 2.330 2.820 - - 0 0 - 2.135 2.006 2.428 - - 0 - 0.00%
2016-07-19 0 2.480 2.480 2.780 - - 0 0 - 2.135 2.135 2.393 - - 0 - 0.00%
2016-07-18 0 2.480 2.480 2.780 - - 0 0 - 2.135 2.135 2.393 - - 0 - 0.00%
2016-07-15 0 2.480 2.320 2.780 - - 0 0 - 2.135 1.997 2.393 - - 0 - 0.00%
2016-07-14 0 2.480 2.260 2.780 2.400 2.480 8,000 19,400 2.4250 2.135 1.946 2.393 2.066 2.135 9,292 2.0878 2.48%
2016-07-13 0 2.420 2.270 2.420 - - 630 1,430 2.2698 2.084 1.954 2.084 - - 732 1.9542 -0.41%
2016-07-12 0 2.430 2.320 2.640 - - 0 0 - 2.092 1.997 2.273 - - 0 - 0.00%
2016-07-11 0 2.430 2.420 2.430 2.420 2.430 8,619 20,853 2.4194 2.092 2.084 2.092 2.084 2.092 10,011 2.0830 0.41%
2016-07-08 0 2.420 2.420 2.450 2.420 2.470 22,000 53,860 2.4482 2.084 2.084 2.109 2.084 2.127 25,553 2.1078 -0.82%
2016-07-07 0 2.440 2.380 2.480 - - 0 0 - 2.101 2.049 2.135 - - 0 - 0.00%
2016-07-06 0 2.440 2.360 2.650 - - 1,452 3,383 2.3299 2.101 2.032 2.282 - - 1,686 2.0059 0.00%
2016-07-05 0 2.440 2.360 2.950 2.440 2.440 66,975 163,311 2.4384 2.101 2.032 2.540 2.101 2.101 77,791 2.0994 0.00%
2016-07-04 0 2.440 2.320 2.950 - - 0 0 - 2.101 1.997 2.540 - - 0 - 0.00%
2016-06-30 0 2.440 2.330 2.950 - - 0 0 - 2.101 2.006 2.540 - - 0 - 0.00%
2016-06-29 0 2.440 2.360 - 2.250 2.440 10,428 24,421 2.3419 2.101 2.032 - 1.937 2.101 12,112 2.0163 0.00%
2016-06-28 0 2.440 2.250 2.820 - - 0 0 - 2.101 1.937 2.428 - - 0 - 0.00%
2016-06-27 0 2.440 2.210 2.810 - - 0 0 - 2.101 1.903 2.419 - - 0 - 0.00%
2016-06-24 0 2.440 2.200 2.820 - - 0 0 - 2.101 1.894 2.428 - - 0 - 0.00%
2016-06-23 0 2.440 2.270 2.810 - - 0 0 - 2.101 1.954 2.419 - - 0 - 0.00%
2016-06-22 0 2.440 2.270 2.810 - - 0 0 - 2.101 1.954 2.419 - - 0 - 0.00%
2016-06-21 0 2.440 2.290 2.810 - - 181 396 2.1878 2.101 1.972 2.419 - - 210 1.8836 0.00%
2016-06-20 0 2.440 2.300 2.810 - - 0 0 - 2.101 1.980 2.419 - - 0 - 0.00%
2016-06-17 0 2.440 2.310 2.800 - - 0 0 - 2.101 1.989 2.411 - - 0 - 0.00%
2016-06-16 0 2.440 2.220 2.820 - - 0 0 - 2.101 1.911 2.428 - - 0 - 0.00%
2016-06-15 0 2.440 2.350 2.820 - - 0 0 - 2.101 2.023 2.428 - - 0 - 0.00%
2016-06-14 0 2.440 2.350 2.950 2.310 2.440 4,048 9,608 2.3735 2.101 2.023 2.540 1.989 2.101 4,702 2.0435 0.00%
2016-06-13 0 2.440 2.310 2.550 2.330 2.440 10,000 23,840 2.3840 2.101 1.989 2.195 2.006 2.101 11,615 2.0525 -2.40%
2016-06-10 0 2.500 2.150 2.800 - - 0 0 - 2.152 1.851 2.411 - - 0 - 0.00%
2016-06-08 0 2.500 2.400 2.750 - - 0 0 - 2.152 2.066 2.368 - - 0 - 0.00%
2016-06-07 0 2.500 2.420 2.780 - - 0 0 - 2.152 2.084 2.393 - - 0 - 0.00%
2016-06-06 0 2.500 2.400 2.770 - - 0 0 - 2.152 2.066 2.385 - - 0 - 0.00%
2016-06-03 0 2.500 2.450 2.760 - - 0 0 - 2.152 2.109 2.376 - - 0 - 0.00%
2016-06-02 0 2.500 2.500 2.750 2.490 2.500 8,016 20,019 2.4974 2.152 2.152 2.368 2.144 2.152 9,311 2.1501 2.46%
2016-06-01 0 2.440 2.440 2.770 2.440 2.450 7,331 17,854 2.4354 2.101 2.101 2.385 2.101 2.109 8,515 2.0968 -2.79%
2016-05-31 0 2.510 2.510 2.780 2.510 2.510 4,040 10,139 2.5097 2.161 2.161 2.393 2.161 2.161 4,692 2.1607 -3.09%
2016-05-30 0 2.590 2.450 2.780 - - 0 0 - 2.230 2.109 2.393 - - 0 - 0.00%
2016-05-27 0 2.590 2.430 2.650 - - 0 0 - 2.230 2.092 2.282 - - 0 - 0.00%
2016-05-26 0 2.590 2.470 2.650 - - 0 0 - 2.230 2.127 2.282 - - 0 - 0.00%
2016-05-25 0 2.590 2.510 2.630 2.500 2.590 4,000 10,180 2.5450 2.230 2.161 2.264 2.152 2.230 4,646 2.1911 -1.89%
2016-05-24 0 2.640 2.370 2.640 - - 0 0 - 2.273 2.040 2.273 - - 0 - 0.00%
2016-05-23 0 2.640 2.540 2.640 2.540 2.540 2,000 5,080 2.5400 2.273 2.187 2.273 2.187 2.187 2,323 2.1868 -3.30%
2016-05-20 0 2.730 2.410 2.730 2.530 2.730 10,000 25,700 2.5700 2.350 2.075 2.350 2.178 2.350 11,615 2.2127 -1.80%
2016-05-19 0 2.780 2.520 2.840 - - 0 0 - 2.393 2.170 2.445 - - 0 - 0.00%
2016-05-18 0 2.780 2.550 2.810 - - 0 0 - 2.393 2.195 2.419 - - 0 - 0.00%
2016-05-17 0 2.780 2.550 2.780 - - 0 0 - 2.393 2.195 2.393 - - 0 - -0.71%
2016-05-16 0 2.800 2.530 2.840 - - 0 0 - 2.411 2.178 2.445 - - 0 - 0.00%
2016-05-13 0 2.800 2.510 2.800 - - 3 7 2.3333 2.411 2.161 2.411 - - 3 2.0089 0.00%
2016-05-12 0 2.800 2.510 2.800 - - 0 0 - 2.411 2.161 2.411 - - 0 - 0.00%
2016-05-11 0 2.800 2.520 2.820 - - 0 0 - 2.411 2.170 2.428 - - 0 - 0.00%
2016-05-10 0 2.800 2.480 2.800 - - 0 0 - 2.411 2.135 2.411 - - 0 - -0.36%
2016-05-09 0 2.810 2.510 2.820 - - 0 0 - 2.419 2.161 2.428 - - 0 - 0.00%
2016-05-06 0 2.810 2.490 2.810 - - 0 0 - 2.419 2.144 2.419 - - 0 - -1.06%
2016-05-05 0 2.840 2.520 2.840 - - 0 0 - 2.445 2.170 2.445 - - 0 - -1.73%
2016-05-04 0 2.890 2.560 2.890 - - 0 0 - 2.488 2.204 2.488 - - 0 - -0.69%
2016-05-03 0 2.910 2.530 2.910 - - 0 0 - 2.505 2.178 2.505 - - 0 - -1.69%
2016-04-29 0 2.960 2.580 2.960 2.960 2.960 10,000 29,600 2.9600 2.548 2.221 2.548 2.548 2.548 11,615 2.5484 16.54%
2016-04-28 0 2.540 2.500 2.750 2.420 2.570 17,370 42,973 2.4740 2.187 2.152 2.368 2.084 2.213 20,175 2.1300 -1.55%
2016-04-27 0 2.580 2.470 2.970 - - 0 0 - 2.221 2.127 2.557 - - 0 - 0.00%
2016-04-26 0 2.580 2.470 2.950 - - 0 0 - 2.221 2.127 2.540 - - 0 - 0.00%
2016-04-25 0 2.580 2.450 3.460 - - 0 0 - 2.221 2.109 2.979 - - 0 - 0.00%
2016-04-22 0 2.580 2.500 2.780 2.500 2.580 13,000 33,250 2.5577 2.221 2.152 2.393 2.152 2.221 15,099 2.2021 1.98%
2016-04-21 0 2.530 2.530 2.580 2.530 2.530 4,302 10,859 2.5242 2.178 2.178 2.221 2.178 2.178 4,997 2.1732 -0.39%
2016-04-20 0 2.540 2.450 2.550 2.390 2.540 12,347 30,271 2.4517 2.187 2.109 2.195 2.058 2.187 14,341 2.1108 -1.17%
2016-04-19 0 2.570 2.410 2.570 - - 13 30 2.3077 2.213 2.075 2.213 - - 15 1.9868 -0.39%
2016-04-18 0 2.580 2.410 2.600 - - 360 849 2.3583 2.221 2.075 2.238 - - 418 2.0304 0.00%
2016-04-15 0 2.580 2.380 2.600 - - 0 0 - 2.221 2.049 2.238 - - 0 - 0.00%
2016-04-14 0 2.580 2.390 2.650 - - 0 0 - 2.221 2.058 2.282 - - 0 - 0.00%
2016-04-13 0 2.580 2.340 2.890 - - 0 0 - 2.221 2.015 2.488 - - 0 - 0.00%
2016-04-12 0 2.580 2.420 2.640 - - 66 151 2.2879 2.221 2.084 2.273 - - 77 1.9698 0.00%
2016-04-11 0 2.580 2.330 2.640 - - 0 0 - 2.221 2.006 2.273 - - 0 - 0.00%
2016-04-08 0 2.580 2.340 2.580 - - 0 0 - 2.221 2.015 2.221 - - 0 - 0.00%
2016-04-07 0 2.580 2.350 2.580 - - 0 0 - 2.221 2.023 2.221 - - 0 - 0.00%
2016-04-06 0 2.580 2.280 2.590 - - 0 0 - 2.221 1.963 2.230 - - 0 - 0.00%
2016-04-05 0 2.580 2.370 2.580 - - 0 0 - 2.221 2.040 2.221 - - 0 - -0.39%
2016-04-01 0 2.590 2.380 2.590 - - 0 0 - 2.230 2.049 2.230 - - 0 - -0.38%
2016-03-31 0 2.600 2.350 2.600 2.490 2.650 14,000 36,480 2.6057 2.238 2.023 2.238 2.144 2.282 16,261 2.2434 5.26%
2016-03-30 0 2.470 2.330 2.470 2.330 2.490 9,382 22,117 2.3574 2.127 2.006 2.127 2.006 2.144 10,897 2.0296 -1.20%
2016-03-29 0 2.500 2.330 2.640 - - 544 1,251 2.2996 2.152 2.006 2.273 - - 632 1.9799 0.00%
2016-03-24 0 2.500 2.280 2.650 - - 178 409 2.2978 2.152 1.963 2.282 - - 207 1.9783 0.00%
2016-03-23 0 2.500 2.270 2.630 - - 0 0 - 2.152 1.954 2.264 - - 0 - 0.00%
2016-03-22 0 2.500 2.340 2.700 - - 0 0 - 2.152 2.015 2.325 - - 0 - 0.00%
2016-03-21 0 2.500 2.320 2.500 - - 0 0 - 2.152 1.997 2.152 - - 0 - 0.00%
2016-03-18 0 2.500 2.220 2.610 2.500 2.500 8,000 20,000 2.5000 2.152 1.911 2.247 2.152 2.152 9,292 2.1524 5.93%
2016-03-17 0 2.360 2.220 2.610 - - 0 0 - 2.032 1.911 2.247 - - 0 - 0.00%
2016-03-16 0 2.360 2.250 2.610 - - 0 0 - 2.032 1.937 2.247 - - 0 - 0.00%
2016-03-15 0 2.360 2.240 2.610 - - 0 0 - 2.032 1.929 2.247 - - 0 - 0.00%
2016-03-14 0 2.360 2.360 2.610 2.360 2.360 8,000 18,880 2.3600 2.032 2.032 2.247 2.032 2.032 9,292 2.0319 0.00%
2016-03-11 0 2.360 2.200 2.610 - - 0 0 - 2.032 1.894 2.247 - - 0 - 0.00%
2016-03-10 0 2.360 2.220 2.600 - - 0 0 - 2.032 1.911 2.238 - - 0 - 0.00%
2016-03-09 0 2.360 2.250 2.360 - - 0 0 - 2.032 1.937 2.032 - - 0 - 0.00%
2016-03-08 0 2.360 2.240 2.610 - - 0 0 - 2.032 1.929 2.247 - - 0 - -0.00%
2016-03-07 0 2.400 2.400 2.500 2.400 2.550 9,023 21,863 2.4230 2.032 2.032 2.117 2.032 2.159 10,658 2.0514 -5.51%
2016-03-04 0 2.540 2.380 2.850 2.450 2.540 24,000 60,600 2.5250 2.150 2.015 2.413 2.074 2.150 28,348 2.1377 6.72%
2016-03-03 0 2.380 2.380 2.400 2.300 2.380 61,989 143,874 2.3210 2.015 2.015 2.032 1.947 2.015 73,220 1.9649 3.93%
2016-03-02 0 2.290 2.130 2.290 2.290 2.290 2,000 4,580 2.2900 1.939 1.803 1.939 1.939 1.939 2,362 1.9387 0.00%
2016-03-01 0 2.290 2.130 2.340 - - 0 0 - 1.939 1.803 1.981 - - 0 - 0.00%
2016-02-29 0 2.290 2.130 2.340 - - 0 0 - 1.939 1.803 1.981 - - 0 - 0.00%
2016-02-26 0 2.290 2.150 2.290 - - 0 0 - 1.939 1.820 1.939 - - 0 - -0.43%
2016-02-25 0 2.300 2.110 2.300 2.100 2.300 37,000 78,060 2.1097 1.947 1.786 1.947 1.778 1.947 43,704 1.7861 2.68%
2016-02-24 0 2.240 2.120 2.240 - - 0 0 - 1.896 1.795 1.896 - - 0 - 0.00%
2016-02-23 0 2.240 2.110 2.300 - - 0 0 - 1.896 1.786 1.947 - - 0 - 0.00%
2016-02-22 0 2.240 2.100 2.300 - - 0 0 - 1.896 1.778 1.947 - - 0 - 0.00%
2016-02-19 0 2.240 2.100 2.300 - - 0 0 - 1.896 1.778 1.947 - - 0 - 0.00%
2016-02-18 0 2.240 2.110 2.290 - - 0 0 - 1.896 1.786 1.939 - - 0 - 0.00%
2016-02-17 0 2.240 2.160 2.300 2.100 2.240 6,169 13,228 2.1443 1.896 1.829 1.947 1.778 1.896 7,287 1.8154 -2.18%
2016-02-16 0 2.290 2.120 2.290 2.100 2.290 42,000 88,620 2.1100 1.939 1.795 1.939 1.778 1.939 49,610 1.7863 -0.43%
2016-02-15 0 2.300 2.100 2.350 - - 0 0 - 1.947 1.778 1.990 - - 0 - 0.00%
2016-02-12 0 2.300 2.100 2.300 - - 0 0 - 1.947 1.778 1.947 - - 0 - 0.00%
2016-02-11 0 2.300 2.100 2.300 - - 0 0 - 1.947 1.778 1.947 - - 0 - 0.00%
2016-02-05 0 2.300 2.120 2.300 2.310 2.310 4,000 9,240 2.3100 1.947 1.795 1.947 1.956 1.956 4,725 1.9557 9.52%
2016-02-04 0 2.100 2.100 2.310 - - 0 0 - 1.778 1.778 1.956 - - 0 - 0.00%
2016-02-03 0 2.100 2.100 2.310 - - 37 76 2.0541 1.778 1.778 1.956 - - 44 1.7390 0.00%
2016-02-02 0 2.100 2.100 2.310 - - 0 0 - 1.778 1.778 1.956 - - 0 - 0.00%
2016-02-01 0 2.100 2.100 2.310 - - 0 0 - 1.778 1.778 1.956 - - 0 - 0.00%
2016-01-29 0 2.100 2.100 2.310 - - 0 0 - 1.778 1.778 1.956 - - 0 - 0.00%
2016-01-28 0 2.100 2.100 2.250 - - 0 0 - 1.778 1.778 1.905 - - 0 - 0.00%
2016-01-27 0 2.100 2.100 2.250 2.100 2.110 16,365 34,388 2.1013 1.778 1.778 1.905 1.778 1.786 19,330 1.7790 -2.33%
2016-01-26 0 2.150 2.120 2.150 2.150 2.150 50,000 107,500 2.1500 1.820 1.795 1.820 1.820 1.820 59,059 1.8202 -1.83%
2016-01-25 0 2.190 2.160 2.200 2.190 2.190 2,000 4,380 2.1900 1.854 1.829 1.863 1.854 1.854 2,362 1.8541 -0.45%
2016-01-22 0 2.200 2.150 2.200 - - 0 0 - 1.863 1.820 1.863 - - 0 - 0.00%
2016-01-21 0 2.200 2.160 2.200 - - 0 0 - 1.863 1.829 1.863 - - 0 - 0.00%
2016-01-20 0 2.200 2.150 2.200 2.200 2.200 8,000 17,600 2.2000 1.863 1.820 1.863 1.863 1.863 9,449 1.8625 0.00%
2016-01-19 0 2.200 2.200 2.330 - - 0 0 - 1.863 1.863 1.973 - - 0 - 0.00%
2016-01-18 0 2.200 2.200 2.320 - - 0 0 - 1.863 1.863 1.964 - - 0 - 0.00%
2016-01-15 0 2.200 2.200 2.290 - - 0 0 - 1.863 1.863 1.939 - - 0 - 0.00%
2016-01-14 0 2.200 2.200 2.270 2.200 2.200 22,000 48,400 2.2000 1.863 1.863 1.922 1.863 1.863 25,986 1.8625 0.00%
2016-01-13 0 2.200 2.200 2.270 2.200 2.220 86,931 191,560 2.2036 1.863 1.863 1.922 1.863 1.879 102,681 1.8656 -2.65%
2016-01-12 0 2.260 2.210 2.260 - - 0 0 - 1.913 1.871 1.913 - - 0 - 0.00%
2016-01-11 0 2.260 2.240 2.260 2.220 2.290 30,000 66,920 2.2307 1.913 1.896 1.913 1.879 1.939 35,435 1.8885 -2.16%
2016-01-08 0 2.310 2.210 2.350 - - 0 0 - 1.956 1.871 1.990 - - 0 - 0.00%
2016-01-07 0 2.310 2.210 2.330 - - 0 0 - 1.956 1.871 1.973 - - 0 - 0.00%
2016-01-06 0 2.310 2.200 2.330 - - 0 0 - 1.956 1.863 1.973 - - 0 - 0.00%
2016-01-05 0 2.310 2.190 2.310 - - 0 0 - 1.956 1.854 1.956 - - 0 - 0.00%
2016-01-04 0 2.310 2.200 2.330 - - 0 0 - 1.956 1.863 1.973 - - 0 - 0.00%
2015-12-31 0 2.310 2.190 2.330 - - 0 0 - 1.956 1.854 1.973 - - 0 - 0.00%
2015-12-30 0 2.310 2.170 2.350 - - 0 0 - 1.956 1.837 1.990 - - 0 - 0.00%
2015-12-29 0 2.310 2.310 2.350 - - 0 0 - 1.956 1.956 1.990 - - 0 - 0.00%
2015-12-28 0 2.310 2.180 2.350 - - 0 0 - 1.956 1.846 1.990 - - 0 - 0.00%
2015-12-24 0 2.310 2.220 2.310 - - 0 0 - 1.956 1.879 1.956 - - 0 - 0.00%
2015-12-23 0 2.310 2.250 2.350 2.290 2.310 32,000 73,760 2.3050 1.956 1.905 1.990 1.939 1.956 37,798 1.9514 0.87%
2015-12-22 0 2.290 2.200 2.340 2.160 2.290 19,874 43,871 2.2075 1.939 1.863 1.981 1.829 1.939 23,475 1.8689 -0.43%
2015-12-21 0 2.300 2.170 2.350 - - 0 0 - 1.947 1.837 1.990 - - 0 - 0.00%
2015-12-18 0 2.300 2.220 2.340 - - 0 0 - 1.947 1.879 1.981 - - 0 - 0.00%
2015-12-17 0 2.300 2.160 2.350 - - 0 0 - 1.947 1.829 1.990 - - 0 - 0.00%
2015-12-16 0 2.300 2.150 2.350 - - 0 0 - 1.947 1.820 1.990 - - 0 - 0.00%
2015-12-15 0 2.300 2.160 2.330 - - 0 0 - 1.947 1.829 1.973 - - 0 - 0.00%
2015-12-14 0 2.300 2.110 2.350 - - 1,280 2,624 2.0500 1.947 1.786 1.990 - - 1,512 1.7356 0.00%
2015-12-11 0 2.300 2.170 2.350 - - 0 0 - 1.947 1.837 1.990 - - 0 - 0.00%
2015-12-10 0 2.300 2.150 2.350 - - 0 0 - 1.947 1.820 1.990 - - 0 - 0.00%
2015-12-09 0 2.300 2.120 2.350 2.300 2.300 12,000 27,600 2.3000 1.947 1.795 1.990 1.947 1.947 14,174 1.9472 0.00%
2015-12-08 0 2.300 2.300 2.350 - - 0 0 - 1.947 1.947 1.990 - - 0 - 0.00%
2015-12-07 0 2.300 2.300 2.350 - - 0 0 - 1.947 1.947 1.990 - - 0 - 0.00%
2015-12-04 0 2.300 2.300 2.400 2.300 2.300 12,000 27,600 2.3000 1.947 1.947 2.032 1.947 1.947 14,174 1.9472 0.00%
2015-12-03 0 2.300 2.300 2.350 - - 0 0 - 1.947 1.947 1.990 - - 0 - 0.00%
2015-12-02 0 2.300 2.300 2.350 - - 0 0 - 1.947 1.947 1.990 - - 0 - 0.00%
2015-12-01 0 2.300 2.300 2.400 2.300 2.300 7,880 18,048 2.2904 1.947 1.947 2.032 1.947 1.947 9,308 1.9390 0.00%
2015-11-30 0 2.300 2.300 2.400 2.180 2.400 10,340 23,847 2.3063 1.947 1.947 2.032 1.846 2.032 12,213 1.9525 2.22%
2015-11-27 0 2.250 2.250 2.400 2.190 2.220 8,000 17,700 2.2125 1.905 1.905 2.032 1.854 1.879 9,449 1.8731 -4.26%
2015-11-26 0 2.350 2.220 2.660 - - 0 0 - 1.990 1.879 2.252 - - 0 - 0.00%
2015-11-25 0 2.350 2.220 2.400 - - 0 0 - 1.990 1.879 2.032 - - 0 - 0.00%
2015-11-24 0 2.350 2.220 2.400 - - 0 0 - 1.990 1.879 2.032 - - 0 - 0.00%
2015-11-23 0 2.350 2.220 2.400 - - 0 0 - 1.990 1.879 2.032 - - 0 - 0.00%
2015-11-20 0 2.350 2.210 2.400 - - 0 0 - 1.990 1.871 2.032 - - 0 - 0.00%
2015-11-19 0 2.350 2.210 2.400 - - 0 0 - 1.990 1.871 2.032 - - 0 - 0.00%
2015-11-18 0 2.350 2.200 2.350 - - 0 0 - 1.990 1.863 1.990 - - 0 - 0.00%
2015-11-17 0 2.350 2.210 2.350 - - 0 0 - 1.990 1.871 1.990 - - 0 - 0.00%
2015-11-16 0 2.350 2.190 2.350 2.350 2.350 2,000 4,700 2.3500 1.990 1.854 1.990 1.990 1.990 2,362 1.9895 0.00%
2015-11-13 0 2.350 2.270 2.360 2.350 2.350 3,952 9,287 2.3499 1.990 1.922 1.998 1.990 1.990 4,668 1.9895 0.00%
2015-11-12 0 2.350 2.260 2.350 2.250 2.350 8,095 18,407 2.2739 1.990 1.913 1.990 1.905 1.990 9,562 1.9251 0.00%
2015-11-11 0 2.350 2.190 2.350 - - 0 0 - 1.990 1.854 1.990 - - 0 - 0.00%
2015-11-10 0 2.350 2.190 2.400 2.340 2.350 7,000 16,230 2.3186 1.990 1.854 2.032 1.981 1.990 8,268 1.9629 2.17%
2015-11-09 0 2.300 2.190 2.400 - - 0 0 - 1.947 1.854 2.032 - - 0 - 0.00%
2015-11-06 0 2.300 2.300 2.380 2.190 2.190 3,659 7,980 2.1809 1.947 1.947 2.015 1.854 1.854 4,322 1.8464 0.00%
2015-11-05 0 2.300 2.300 2.400 2.250 2.280 5,327 12,032 2.2587 1.947 1.947 2.032 1.905 1.930 6,292 1.9122 -0.43%
2015-11-04 0 2.310 2.200 2.400 - - 0 0 - 1.956 1.863 2.032 - - 0 - 0.00%
2015-11-03 0 2.310 2.200 2.400 - - 0 0 - 1.956 1.863 2.032 - - 0 - 0.00%
2015-11-02 0 2.310 2.210 2.400 - - 0 0 - 1.956 1.871 2.032 - - 0 - 0.00%
2015-10-30 0 2.310 2.210 2.400 - - 0 0 - 1.956 1.871 2.032 - - 0 - 0.00%
2015-10-29 0 2.310 2.210 2.400 - - 0 0 - 1.956 1.871 2.032 - - 0 - 0.00%
2015-10-28 0 2.310 2.300 2.450 - - 23 51 2.2174 1.956 1.947 2.074 - - 27 1.8773 0.00%
2015-10-27 0 2.310 2.250 2.500 - - 0 0 - 1.956 1.905 2.117 - - 0 - 0.00%
2015-10-26 0 2.350 2.260 2.650 - - 0 0 - 1.956 1.881 2.205 - - 0 - 0.00%
2015-10-23 0 2.350 2.300 2.660 - - 0 0 - 1.956 1.914 2.214 - - 0 - 0.00%
2015-10-22 0 2.350 2.310 2.550 2.350 2.350 2,000 4,700 2.3500 1.956 1.922 2.122 1.956 1.956 2,403 1.9557 -1.26%
2015-10-20 0 2.380 2.260 2.660 - - 1,331 3,034 2.2795 1.981 1.881 2.214 - - 1,599 1.8970 0.00%
2015-10-19 0 2.380 2.320 2.660 - - 0 0 - 1.981 1.931 2.214 - - 0 - 0.00%
2015-10-16 0 2.380 2.310 2.450 - - 0 0 - 1.981 1.922 2.039 - - 0 - 0.00%
2015-10-15 0 2.380 2.280 2.500 - - 0 0 - 1.981 1.897 2.080 - - 0 - 0.00%
2015-10-14 0 2.380 2.230 2.450 - - 0 0 - 1.981 1.856 2.039 - - 0 - 0.00%
2015-10-13 0 2.380 2.380 2.660 2.380 2.380 10,000 23,800 2.3800 1.981 1.981 2.214 1.981 1.981 12,016 1.9806 0.00%
2015-10-12 0 2.380 2.260 2.380 - - 0 0 - 1.981 1.881 1.981 - - 0 - 0.00%
2015-10-09 0 2.380 2.200 2.380 - - 0 0 - 1.981 1.831 1.981 - - 0 - 0.00%
2015-10-08 0 2.380 2.220 2.380 - - 0 0 - 1.981 1.847 1.981 - - 0 - 0.00%
2015-10-07 0 2.380 2.230 2.380 - - 0 0 - 1.981 1.856 1.981 - - 0 - 0.00%
2015-10-06 0 2.380 2.230 2.380 - - 0 0 - 1.981 1.856 1.981 - - 0 - 0.00%
2015-10-05 0 2.380 2.220 2.380 - - 0 0 - 1.981 1.847 1.981 - - 0 - 0.00%
2015-10-02 0 2.380 2.220 2.380 2.380 2.380 8,000 19,040 2.3800 1.981 1.847 1.981 1.981 1.981 9,613 1.9806 0.42%
2015-09-30 0 2.370 2.270 2.370 - - 0 0 - 1.972 1.889 1.972 - - 0 - 0.00%
2015-09-29 0 2.370 2.250 2.380 - - 0 0 - 1.972 1.872 1.981 - - 0 - 0.00%
2015-09-25 0 2.370 2.300 2.380 - - 0 0 - 1.972 1.914 1.981 - - 0 - 0.00%
2015-09-24 0 2.370 2.310 2.380 - - 0 0 - 1.972 1.922 1.981 - - 0 - 0.00%
2015-09-23 0 2.370 2.300 2.380 - - 0 0 - 1.972 1.914 1.981 - - 0 - 0.00%
2015-09-22 0 2.370 2.300 2.380 2.370 2.370 4,000 9,480 2.3700 1.972 1.914 1.981 1.972 1.972 4,807 1.9723 0.00%
2015-09-21 0 2.370 2.300 2.380 - - 0 0 - 1.972 1.914 1.981 - - 0 - 0.00%
2015-09-18 0 2.370 2.220 2.380 2.370 2.370 2,000 4,740 2.3700 1.972 1.847 1.981 1.972 1.972 2,403 1.9723 0.00%
2015-09-17 0 2.370 2.270 2.380 - - 0 0 - 1.972 1.889 1.981 - - 0 - 0.00%
2015-09-16 0 2.370 2.270 2.380 - - 0 0 - 1.972 1.889 1.981 - - 0 - 0.00%
2015-09-15 0 2.370 2.180 2.380 - - 0 0 - 1.972 1.814 1.981 - - 0 - 0.00%
2015-09-14 0 2.370 2.180 2.380 - - 0 0 - 1.972 1.814 1.981 - - 0 - 0.00%
2015-09-11 0 2.370 2.200 2.380 - - 0 0 - 1.972 1.831 1.981 - - 0 - 0.00%
2015-09-10 0 2.370 2.190 2.380 - - 0 0 - 1.972 1.823 1.981 - - 0 - 0.00%
2015-09-09 0 2.370 2.280 2.380 2.370 2.370 6,000 14,220 2.3700 1.972 1.897 1.981 1.972 1.972 7,210 1.9723 0.00%
2015-09-08 0 2.370 2.200 2.380 - - 245 529 2.1592 1.972 1.831 1.981 - - 294 1.7969 0.00%
2015-09-07 0 2.370 2.160 2.380 - - 0 0 - 1.972 1.798 1.981 - - 0 - 0.00%
2015-09-04 0 2.370 2.200 2.380 2.370 2.370 4,000 9,480 2.3700 1.972 1.831 1.981 1.972 1.972 4,807 1.9723 0.00%
2015-09-02 0 2.370 2.150 2.380 - - 0 0 - 1.972 1.789 1.981 - - 0 - 0.00%
2015-09-01 0 2.370 2.270 2.380 - - 0 0 - 1.972 1.889 1.981 - - 0 - 0.00%
2015-08-31 0 2.370 2.260 2.380 - - 0 0 - 1.972 1.881 1.981 - - 0 - 0.00%
2015-08-28 0 2.370 2.210 2.380 - - 0 0 - 1.972 1.839 1.981 - - 0 - 0.00%
2015-08-27 0 2.370 1.900 2.380 2.370 2.370 60,000 132,600 2.2100 1.972 1.581 1.981 1.972 1.972 72,098 1.8392 5.33%
2015-08-26 0 2.250 2.250 2.360 - - 868 1,909 2.1993 1.872 1.872 1.964 - - 1,043 1.8303 0.90%
2015-08-25 0 2.230 2.210 2.340 2.230 2.300 15,586 34,632 2.2220 1.856 1.839 1.947 1.856 1.914 18,729 1.8491 1.36%
2015-08-24 0 2.200 2.010 2.360 2.200 2.200 10,000 22,000 2.2000 1.831 1.673 1.964 1.831 1.831 12,016 1.8308 -7.56%
2015-08-21 0 2.380 2.340 2.430 2.380 2.380 4,954 11,618 2.3452 1.981 1.947 2.022 1.981 1.981 5,953 1.9517 -2.06%
2015-08-20 0 2.430 2.430 2.550 - - 0 0 - 2.022 2.022 2.122 - - 0 - 0.00%
2015-08-19 0 2.430 2.430 2.960 2.430 2.430 13,468 32,662 2.4252 2.022 2.022 2.463 2.022 2.022 16,184 2.0182 0.00%
2015-08-18 0 2.430 2.430 2.600 - - 0 0 - 2.022 2.022 2.164 - - 0 - 0.00%
2015-08-17 0 2.430 2.430 2.600 2.430 2.430 4,035 9,803 2.4295 2.022 2.022 2.164 2.022 2.022 4,849 2.0218 -0.41%
2015-08-14 0 2.440 2.440 2.600 - - 0 0 - 2.031 2.031 2.164 - - 0 - 0.41%
2015-08-13 0 2.430 2.430 2.950 - - 0 0 - 2.022 2.022 2.455 - - 0 - 0.00%
2015-08-12 0 2.430 2.430 2.950 2.430 2.440 20,000 48,640 2.4320 2.022 2.022 2.455 2.022 2.031 24,033 2.0239 -0.82%
2015-08-11 0 2.450 2.450 2.480 2.400 2.460 57,912 140,312 2.4228 2.039 2.039 2.064 1.997 2.047 69,589 2.0163 -4.30%
2015-08-10 0 2.560 2.560 2.620 2.550 2.560 14,000 35,800 2.5571 2.130 2.130 2.180 2.122 2.130 16,823 2.1281 2.40%
2015-08-07 0 2.500 2.360 2.560 - - 0 0 - 2.080 1.964 2.130 - - 0 - 0.00%
2015-08-06 0 2.500 2.500 2.600 2.400 2.500 18,214 45,307 2.4875 2.080 2.080 2.164 1.997 2.080 21,887 2.0701 0.00%
2015-08-05 0 2.500 2.450 2.500 - - 0 0 - 2.080 2.039 2.080 - - 0 - 0.00%
2015-08-04 0 2.500 2.450 2.500 - - 0 0 - 2.080 2.039 2.080 - - 0 - 0.00%
2015-08-03 0 2.500 2.450 2.500 - - 0 0 - 2.080 2.039 2.080 - - 0 - 0.00%
2015-07-31 0 2.500 2.420 2.500 - - 0 0 - 2.080 2.014 2.080 - - 0 - 0.00%
2015-07-30 0 2.500 2.410 2.500 - - 0 0 - 2.080 2.006 2.080 - - 0 - 0.00%
2015-07-29 0 2.500 2.200 2.510 - - 0 0 - 2.080 1.831 2.089 - - 0 - 0.00%
2015-07-28 0 2.500 2.400 2.500 - - 11 25 2.2727 2.080 1.997 2.080 - - 13 1.8914 -3.10%
2015-07-27 0 2.580 2.420 2.580 - - 0 0 - 2.147 2.014 2.147 - - 0 - -0.77%
2015-07-24 0 2.600 2.420 2.600 - - 0 0 - 2.164 2.014 2.164 - - 0 - 0.00%
2015-07-23 0 2.600 2.430 2.600 - - 0 0 - 2.164 2.022 2.164 - - 0 - -1.14%
2015-07-22 0 2.630 2.420 2.630 2.640 2.640 30,000 79,200 2.6400 2.189 2.014 2.189 2.197 2.197 36,049 2.1970 6.48%
2015-07-21 0 2.470 2.450 2.600 - - 0 0 - 2.056 2.039 2.164 - - 0 - 0.00%
2015-07-20 0 2.470 2.460 2.600 2.450 2.470 38,000 93,460 2.4595 2.056 2.047 2.164 2.039 2.056 45,662 2.0468 -0.80%
2015-07-17 0 2.490 2.490 2.760 2.490 2.490 30,000 74,700 2.4900 2.072 2.072 2.297 2.072 2.072 36,049 2.0722 -2.73%
2015-07-16 0 2.560 2.410 2.650 - - 0 0 - 2.130 2.006 2.205 - - 0 - 0.00%
2015-07-15 0 2.560 2.460 2.560 - - 0 0 - 2.130 2.047 2.130 - - 0 - -0.78%
2015-07-14 0 2.580 2.580 2.630 2.580 2.580 8,000 20,640 2.5800 2.147 2.147 2.189 2.147 2.147 9,613 2.1471 0.00%
2015-07-13 0 2.580 2.450 2.580 2.600 2.600 10,000 26,000 2.6000 2.147 2.039 2.147 2.164 2.164 12,016 2.1637 1.57%
2015-07-10 0 2.540 2.370 2.600 - - 0 0 - 2.114 1.972 2.164 - - 0 - 0.00%
2015-07-09 0 2.540 2.450 2.550 - - 0 0 - 2.114 2.039 2.122 - - 0 - -0.39%
2015-07-08 0 2.550 2.190 2.550 - - 0 0 - 2.122 1.823 2.122 - - 0 - -3.04%
2015-07-07 0 2.630 2.300 2.630 - - 0 0 - 2.189 1.914 2.189 - - 0 - -0.75%
2015-07-06 0 2.650 2.300 2.650 - - 0 0 - 2.205 1.914 2.205 - - 0 - -1.12%
2015-07-03 0 2.680 2.510 2.680 - - 0 0 - 2.230 2.089 2.230 - - 0 - -1.47%
2015-07-02 0 2.720 2.520 2.720 2.700 2.750 28,000 76,000 2.7143 2.264 2.097 2.264 2.247 2.289 33,646 2.2588 -1.09%
2015-06-30 0 2.750 2.520 2.750 2.470 2.750 24,000 63,500 2.6458 2.289 2.097 2.289 2.056 2.289 28,839 2.2019 9.13%
2015-06-29 0 2.520 2.480 2.720 - - 0 0 - 2.097 2.064 2.264 - - 0 - 0.00%
2015-06-26 0 2.520 2.500 2.650 - - 0 0 - 2.097 2.080 2.205 - - 0 - 0.00%
2015-06-25 0 2.520 2.500 2.660 - - 0 0 - 2.097 2.080 2.214 - - 0 - 0.00%
2015-06-24 0 2.520 2.520 2.610 - - 0 0 - 2.097 2.097 2.172 - - 0 - 0.00%
2015-06-23 0 2.520 2.520 2.620 - - 0 0 - 2.097 2.097 2.180 - - 0 - 0.00%
2015-06-22 0 2.520 2.500 2.600 - - 0 0 - 2.097 2.080 2.164 - - 0 - 0.00%
2015-06-19 0 2.520 2.520 2.660 2.520 2.540 20,000 50,520 2.5260 2.097 2.097 2.214 2.097 2.114 24,033 2.1021 -0.79%
2015-06-18 0 2.540 2.510 2.540 - - 0 0 - 2.114 2.089 2.114 - - 0 - 0.00%
2015-06-17 0 2.540 2.530 2.610 2.540 2.700 4,000 10,480 2.6200 2.114 2.105 2.172 2.114 2.247 4,807 2.1804 -1.93%
2015-06-16 0 2.590 2.510 2.590 - - 0 0 - 2.155 2.089 2.155 - - 0 - -0.38%
2015-06-15 0 2.600 2.510 2.700 - - 62 153 2.4677 2.164 2.089 2.247 - - 75 2.0537 0.00%
2015-06-12 0 2.600 2.510 2.700 - - 0 0 - 2.164 2.089 2.247 - - 0 - 0.00%
2015-06-11 0 2.600 2.520 2.650 - - 0 0 - 2.164 2.097 2.205 - - 0 - 0.00%
2015-06-10 0 2.600 2.510 2.600 2.480 2.630 12,339 31,147 2.5243 2.164 2.089 2.164 2.064 2.189 14,827 2.1007 -1.52%
2015-06-09 0 2.640 2.530 2.650 2.640 2.640 4,000 10,560 2.6400 2.197 2.105 2.205 2.197 2.197 4,807 2.1970 -1.12%
2015-06-08 0 2.670 2.540 2.700 2.670 2.670 2,000 5,340 2.6700 2.222 2.114 2.247 2.222 2.222 2,403 2.2220 0.00%
2015-06-05 0 2.670 2.520 2.700 - - 0 0 - 2.222 2.097 2.247 - - 0 - 0.00%
2015-06-04 0 2.670 2.520 2.680 2.670 2.670 2,000 5,340 2.6700 2.222 2.097 2.230 2.222 2.222 2,403 2.2220 -2.91%
2015-06-03 0 2.750 2.560 2.750 2.810 2.810 30,000 84,300 2.8100 2.289 2.130 2.289 2.338 2.338 36,049 2.3385 8.27%
2015-06-02 0 2.540 2.540 2.820 2.540 2.540 6,000 15,240 2.5400 2.114 2.114 2.347 2.114 2.114 7,210 2.1138 0.79%
2015-06-01 0 2.520 2.520 2.710 2.490 2.650 94,609 238,506 2.5210 2.097 2.097 2.255 2.072 2.205 113,685 2.0979 -2.33%
2015-05-29 0 2.580 2.510 2.650 - - 0 0 - 2.147 2.089 2.205 - - 0 - 0.00%
2015-05-28 0 2.580 2.570 2.750 2.580 2.580 2,000 5,160 2.5800 2.147 2.139 2.289 2.147 2.147 2,403 2.1471 -4.44%
2015-05-27 0 2.700 2.570 2.700 2.700 2.700 18,734 50,471 2.6941 2.247 2.139 2.247 2.247 2.247 22,511 2.2420 0.00%
2015-05-26 0 2.700 2.560 2.700 2.520 2.700 55,642 148,331 2.6658 2.247 2.130 2.247 2.097 2.247 66,861 2.2185 1.89%
2015-05-22 0 2.650 2.510 2.650 - - 0 0 - 2.205 2.089 2.205 - - 0 - 0.00%
2015-05-21 0 2.650 2.550 2.650 2.650 2.650 14,000 37,580 2.6843 2.205 2.122 2.205 2.205 2.205 16,823 2.2339 0.00%
2015-05-20 0 2.650 2.540 2.870 2.650 2.650 20,000 53,000 2.6500 2.205 2.114 2.388 2.205 2.205 24,033 2.2053 0.00%
2015-05-19 0 2.650 2.540 2.650 2.530 2.650 15,450 39,241 2.5399 2.205 2.114 2.205 2.105 2.205 18,565 2.1137 -0.38%
2015-05-18 0 2.660 2.500 2.660 2.490 2.660 8,000 20,600 2.5750 2.214 2.080 2.214 2.072 2.214 9,613 2.1429 -0.37%
2015-05-15 0 2.670 2.510 2.670 - - 101 249 2.4653 2.222 2.089 2.222 - - 121 2.0517 -0.37%
2015-05-14 0 2.680 2.520 2.680 2.520 2.680 4,000 10,400 2.6000 2.230 2.097 2.230 2.097 2.230 4,807 2.1637 -0.37%
2015-05-13 0 2.690 2.530 2.690 2.690 2.700 6,707 17,913 2.6708 2.239 2.105 2.239 2.239 2.247 8,059 2.2226 7.17%
2015-05-12 0 2.510 2.510 2.690 - - 0 0 - 2.089 2.089 2.239 - - 0 - 0.00%
2015-05-11 0 2.510 2.510 2.690 2.480 2.640 30,595 77,285 2.5261 2.089 2.089 2.239 2.064 2.197 36,764 2.1022 -5.99%
2015-05-08 0 2.670 2.510 2.670 2.650 2.700 10,000 26,900 2.6900 2.222 2.089 2.222 2.205 2.247 12,016 2.2386 0.75%
2015-05-07 0 2.650 2.530 2.650 - - 963 2,417 2.5099 2.205 2.105 2.205 - - 1,157 2.0887 0.00%
2015-05-06 0 2.650 2.530 2.670 - - 381 944 2.4777 2.205 2.105 2.222 - - 458 2.0619 0.00%
2015-05-05 0 2.650 2.600 2.690 2.650 2.650 4,000 10,600 2.6500 2.205 2.164 2.239 2.205 2.205 4,807 2.2053 0.00%
2015-05-04 0 2.650 2.650 2.700 2.550 2.800 77,548 201,401 2.5971 2.205 2.205 2.247 2.122 2.330 93,184 2.1613 5.16%
2015-04-30 0 2.520 2.470 2.520 2.470 2.520 12,000 30,140 2.5117 2.097 2.056 2.097 2.056 2.097 14,420 2.0902 0.80%
2015-04-29 0 2.500 2.470 2.520 2.470 2.500 5,932 14,615 2.4638 2.080 2.056 2.097 2.056 2.080 7,128 2.0503 -0.40%
2015-04-28 0 2.510 2.470 2.510 - - 0 0 - 2.089 2.056 2.089 - - 0 - -0.40%
2015-04-27 0 2.520 2.480 2.630 2.480 2.520 46,655 116,391 2.4947 2.097 2.064 2.189 2.064 2.097 56,062 2.0761 1.20%
2015-04-24 0 2.490 2.480 2.520 2.480 2.520 26,703 66,428 2.4877 2.072 2.064 2.097 2.064 2.097 32,087 2.0702 0.40%
2015-04-23 0 2.480 2.460 2.500 2.480 2.500 5,473 13,465 2.4603 2.064 2.047 2.080 2.064 2.080 6,577 2.0474 0.40%
2015-04-22 0 2.470 2.460 2.470 2.220 2.520 47,487 115,082 2.4234 2.056 2.047 2.056 1.847 2.097 57,062 2.0168 -1.98%
2015-04-21 0 2.520 2.460 2.520 2.460 2.520 19,051 47,183 2.4767 2.097 2.047 2.097 2.047 2.097 22,892 2.0611 0.00%
2015-04-20 0 2.520 2.460 2.520 2.460 2.520 15,167 37,306 2.4597 2.097 2.047 2.097 2.047 2.097 18,225 2.0469 0.80%
2015-04-17 0 2.500 2.460 2.680 2.470 2.500 46,251 115,340 2.4938 2.080 2.047 2.230 2.056 2.080 55,577 2.0753 1.21%
2015-04-16 0 2.470 2.470 2.600 2.460 2.470 12,684 31,117 2.4532 2.056 2.056 2.164 2.047 2.056 15,242 2.0416 0.41%
2015-04-15 0 2.460 2.460 2.600 2.460 2.480 23,000 56,760 2.4678 2.047 2.047 2.164 2.047 2.064 27,638 2.0537 -0.40%
2015-04-14 0 2.470 2.470 2.670 2.470 2.480 14,137 34,911 2.4695 2.056 2.056 2.222 2.056 2.064 16,988 2.0551 -1.20%
2015-04-13 0 2.500 2.470 2.670 2.460 2.500 50,618 126,006 2.4894 2.080 2.056 2.222 2.047 2.080 60,824 2.0716 0.00%
2015-04-10 0 2.500 2.460 2.500 2.460 2.500 76,949 191,835 2.4930 2.080 2.047 2.080 2.047 2.080 92,465 2.0747 2.04%
2015-04-09 0 2.450 2.430 2.450 2.430 2.500 76,585 187,929 2.4539 2.039 2.022 2.039 2.022 2.080 92,027 2.0421 0.82%
2015-04-08 0 2.430 2.430 2.500 - - 0 0 - 2.022 2.022 2.080 - - 0 - 0.00%
2015-04-02 0 2.430 2.430 2.500 - - 0 0 - 2.022 2.022 2.080 - - 0 - 0.00%
2015-04-01 0 2.430 2.420 2.500 2.430 2.450 38,153 92,945 2.4361 2.022 2.014 2.080 2.022 2.039 45,846 2.0273 -0.82%
2015-03-31 0 2.450 2.400 2.500 - - 825 1,914 2.3200 2.039 1.997 2.080 - - 991 1.9307 0.00%
2015-03-30 0 2.450 2.400 2.500 - - 416 981 2.3582 2.039 1.997 2.080 - - 500 1.9625 0.00%
2015-03-27 0 2.450 2.400 2.500 - - 0 0 - 2.039 1.997 2.080 - - 0 - 0.00%
2015-03-26 0 2.450 2.380 2.500 - - 0 0 - 2.039 1.981 2.080 - - 0 - 0.00%
2015-03-25 0 2.450 2.400 2.500 - - 0 0 - 2.039 1.997 2.080 - - 0 - 0.00%
2015-03-24 0 2.450 2.380 2.500 2.320 2.450 12,665 30,582 2.4147 2.039 1.981 2.080 1.931 2.039 15,219 2.0095 1.24%
2015-03-23 0 2.420 2.400 2.500 - - 0 0 - 2.014 1.997 2.080 - - 0 - 0.00%
2015-03-20 0 2.420 2.400 2.500 - - 0 0 - 2.014 1.997 2.080 - - 0 - 0.00%
2015-03-19 0 2.420 2.400 2.500 2.420 2.430 32,149 77,897 2.4230 2.014 1.997 2.080 2.014 2.022 38,631 2.0164 -0.41%
2015-03-18 0 2.430 2.420 2.500 - - 0 0 - 2.022 2.014 2.080 - - 0 - 0.00%
2015-03-17 0 2.430 2.420 2.500 - - 457 1,092 2.3895 2.022 2.014 2.080 - - 549 1.9885 0.00%
2015-03-16 0 2.430 2.420 2.500 - - 0 0 - 2.022 2.014 2.080 - - 0 - 0.00%
2015-03-13 0 2.430 2.300 2.500 - - 0 0 - 2.022 1.914 2.080 - - 0 - 0.00%
2015-03-12 0 2.430 2.320 2.500 - - 0 0 - 2.022 1.931 2.080 - - 0 - 0.00%
2015-03-11 0 2.430 2.400 2.500 - - 0 0 - 2.022 1.997 2.080 - - 0 - 0.00%
2015-03-10 0 2.430 2.410 2.500 - - 0 0 - 2.022 2.006 2.080 - - 0 - 0.00%
2015-03-09 0 2.430 2.430 2.490 2.430 2.430 2,000 4,860 2.4300 2.022 2.022 2.072 2.022 2.022 2,403 2.0222 0.83%
2015-03-06 0 2.410 2.400 2.490 - - 0 0 - 2.006 1.997 2.072 - - 0 - 0.00%
2015-03-05 0 2.410 2.410 2.490 2.400 2.410 13,400 32,178 2.4013 2.006 2.006 2.072 1.997 2.006 16,102 1.9984 -1.63%
2015-03-04 0 2.450 2.430 2.500 - - 1,210 2,904 2.4000 2.039 2.022 2.080 - - 1,454 1.9973 0.00%
2015-03-03 0 2.450 2.410 2.500 2.450 2.460 50,000 122,600 2.4520 2.039 2.006 2.080 2.039 2.047 60,082 2.0406 -0.41%
2015-03-02 0 2.460 2.460 2.500 - - 0 0 - 2.047 2.047 2.080 - - 0 - 0.41%
2015-02-27 0 2.450 2.450 2.500 - - 0 0 - 2.039 2.039 2.080 - - 0 - 0.00%
2015-02-26 0 2.450 2.450 2.500 - - 0 0 - 2.039 2.039 2.080 - - 0 - 1.24%
2015-02-25 0 2.460 2.460 2.500 - - 0 0 - 2.014 2.014 2.047 - - 0 - 0.41%
2015-02-24 0 2.450 2.450 2.500 2.450 2.460 16,068 39,423 2.4535 2.006 2.006 2.047 2.006 2.014 19,627 2.0086 -0.41%
2015-02-23 0 2.460 2.460 2.500 2.460 2.500 5,993 14,762 2.4632 2.014 2.014 2.047 2.014 2.047 7,320 2.0165 0.00%
2015-02-18 0 2.460 2.460 2.500 - - 0 0 - 2.014 2.014 2.047 - - 0 - 0.00%
2015-02-17 0 2.460 2.460 2.500 2.460 2.460 2,983 7,298 2.4465 2.014 2.014 2.047 2.014 2.014 3,644 2.0029 0.41%
2015-02-16 0 2.450 2.450 2.500 - - 0 0 - 2.006 2.006 2.047 - - 0 - 0.00%
2015-02-13 0 2.450 2.450 2.500 2.450 2.450 2,000 4,900 2.4500 2.006 2.006 2.047 2.006 2.006 2,443 2.0057 0.00%
2015-02-12 0 2.450 2.450 2.500 2.450 2.500 33,210 81,684 2.4596 2.006 2.006 2.047 2.006 2.047 40,566 2.0136 -0.41%
2015-02-11 0 2.460 2.450 2.480 2.460 2.460 20,000 49,200 2.4600 2.014 2.006 2.030 2.014 2.014 24,430 2.0139 -0.81%
2015-02-10 0 2.480 2.450 2.480 2.480 2.480 4,000 9,920 2.4800 2.030 2.006 2.030 2.030 2.030 4,886 2.0303 -0.80%
2015-02-09 0 2.500 2.450 2.500 - - 0 0 - 2.047 2.006 2.047 - - 0 - 0.00%
2015-02-06 0 2.500 2.450 2.500 - - 31,542 77,200 2.4475 2.047 2.006 2.047 - - 38,528 2.0037 0.00%
2015-02-05 0 2.500 2.450 2.500 2.450 2.500 8,280 20,372 2.4604 2.047 2.006 2.047 2.006 2.047 10,114 2.0142 0.00%
2015-02-04 0 2.500 2.450 2.500 2.450 2.500 24,393 59,903 2.4557 2.047 2.006 2.047 2.006 2.047 29,796 2.0104 0.00%
2015-02-03 0 2.500 2.450 2.500 - - 0 0 - 2.047 2.006 2.047 - - 0 - 0.00%
2015-02-02 0 2.500 2.450 2.500 2.500 2.500 3,000 7,500 2.5000 2.047 2.006 2.047 2.047 2.047 3,664 2.0467 0.00%
2015-01-30 0 2.500 2.450 2.500 - - 0 0 - 2.047 2.006 2.047 - - 0 - 0.00%
2015-01-29 0 2.500 2.450 2.500 2.450 2.500 5,618 13,799 2.4562 2.047 2.006 2.047 2.006 2.047 6,862 2.0108 0.00%
2015-01-28 0 2.500 2.450 2.500 - - 0 0 - 2.047 2.006 2.047 - - 0 - 0.00%
2015-01-27 0 2.500 2.450 2.500 2.450 2.500 4,222 10,435 2.4716 2.047 2.006 2.047 2.006 2.047 5,157 2.0234 0.00%
2015-01-26 0 2.500 2.450 2.500 - - 0 0 - 2.047 2.006 2.047 - - 0 - 0.00%
2015-01-23 0 2.500 2.450 2.500 2.450 2.500 24,556 60,246 2.4534 2.047 2.006 2.047 2.006 2.047 29,995 2.0085 0.00%
2015-01-22 0 2.500 2.450 2.500 - - 0 0 - 2.047 2.006 2.047 - - 0 - 0.00%
2015-01-21 0 2.500 2.460 2.500 - - 0 0 - 2.047 2.014 2.047 - - 0 - 0.00%
2015-01-20 0 2.500 2.500 2.810 - - 0 0 - 2.047 2.047 2.300 - - 0 - 0.00%
2015-01-19 0 2.500 2.500 2.810 2.500 2.500 10,000 25,000 2.5000 2.047 2.047 2.300 2.047 2.047 12,215 2.0467 0.00%
2015-01-16 0 2.500 2.500 2.790 2.480 2.500 20,125 50,102 2.4895 2.047 2.047 2.284 2.030 2.047 24,583 2.0381 0.81%
2015-01-15 0 2.480 2.480 2.780 - - 0 0 - 2.030 2.030 2.276 - - 0 - 0.40%
2015-01-14 0 2.470 2.470 2.780 - - 0 0 - 2.022 2.022 2.276 - - 0 - 0.00%
2015-01-13 0 2.470 2.470 2.750 2.410 2.520 8,233 20,139 2.4461 2.022 2.022 2.251 1.973 2.063 10,057 2.0026 -1.20%
2015-01-12 0 2.500 2.420 2.500 2.500 2.500 2,000 5,000 2.5000 2.047 1.981 2.047 2.047 2.047 2,443 2.0467 4.17%
2015-01-09 0 2.400 2.400 2.670 2.400 2.450 24,734 59,916 2.4224 1.965 1.965 2.186 1.965 2.006 30,212 1.9832 -0.83%
2015-01-08 0 2.420 2.400 2.600 2.420 2.420 2,000 4,840 2.4200 1.981 1.965 2.129 1.981 1.981 2,443 1.9812 0.00%
2015-01-07 0 2.420 2.420 2.450 2.400 2.400 7,320 17,554 2.3981 1.981 1.981 2.006 1.965 1.965 8,941 1.9632 0.00%
2015-01-06 0 2.420 2.420 2.450 2.410 2.410 2,000 4,820 2.4100 1.981 1.981 2.006 1.973 1.973 2,443 1.9730 0.41%
2015-01-05 0 2.410 2.410 2.450 - - 1,381 3,245 2.3497 1.973 1.973 2.006 - - 1,687 1.9237 0.00%
2015-01-02 0 2.410 2.410 2.450 2.410 2.410 5,471 13,140 2.4018 1.973 1.973 2.006 1.973 1.973 6,683 1.9662 -0.41%
2014-12-31 0 2.420 2.420 2.450 - - 0 0 - 1.981 1.981 2.006 - - 0 - 0.00%
2014-12-30 0 2.420 2.420 2.450 2.420 2.420 5,000 12,050 2.4100 1.981 1.981 2.006 1.981 1.981 6,107 1.9730 0.00%
2014-12-29 0 2.420 2.420 2.660 2.400 2.400 2,000 4,800 2.4000 1.981 1.981 2.178 1.965 1.965 2,443 1.9648 0.00%
2014-12-24 0 2.420 2.400 2.660 - - 0 0 - 1.981 1.965 2.178 - - 0 - 0.00%
2014-12-23 0 2.420 2.400 2.660 - - 601 1,424 2.3694 1.981 1.965 2.178 - - 734 1.9397 0.00%
2014-12-22 0 2.420 2.400 2.660 - - 0 0 - 1.981 1.965 2.178 - - 0 - 0.00%
2014-12-19 0 2.420 2.400 2.510 2.420 2.420 4,000 9,680 2.4200 1.981 1.965 2.055 1.981 1.981 4,886 1.9812 -0.41%
2014-12-18 0 2.430 2.400 2.660 - - 0 0 - 1.989 1.965 2.178 - - 0 - 0.00%
2014-12-17 0 2.430 2.400 2.660 - - 0 0 - 1.989 1.965 2.178 - - 0 - 0.00%
2014-12-16 0 2.430 2.430 2.660 - - 0 0 - 1.989 1.989 2.178 - - 0 - 0.00%
2014-12-15 0 2.430 2.430 2.660 - - 0 0 - 1.989 1.989 2.178 - - 0 - 0.00%
2014-12-12 0 2.430 2.410 2.660 - - 0 0 - 1.989 1.973 2.178 - - 0 - 0.00%
2014-12-11 0 2.430 2.400 2.590 - - 0 0 - 1.989 1.965 2.120 - - 0 - 0.00%
2014-12-10 0 2.430 2.430 2.590 - - 0 0 - 1.989 1.989 2.120 - - 0 - 0.41%
2014-12-09 0 2.420 2.420 2.570 2.420 2.420 2,132 5,156 2.4184 1.981 1.981 2.104 1.981 1.981 2,604 1.9799 0.00%
2014-12-08 0 2.420 2.420 2.580 2.400 2.430 17,956 43,256 2.4090 1.981 1.981 2.112 1.965 1.989 21,933 1.9722 -5.84%
2014-12-05 0 2.570 2.400 2.570 - - 0 0 - 2.104 1.965 2.104 - - 0 - 0.00%
2014-12-04 0 2.570 2.450 2.600 2.500 2.600 10,000 25,540 2.5540 2.104 2.006 2.129 2.047 2.129 12,215 2.0909 4.90%
2014-12-03 0 2.450 2.450 2.500 - - 47 110 2.3404 2.006 2.006 2.047 - - 57 1.9160 0.00%
2014-12-02 0 2.450 2.440 2.500 - - 1,285 3,084 2.4000 2.006 1.998 2.047 - - 1,570 1.9648 0.00%
2014-12-01 0 2.450 2.400 2.850 2.450 2.450 2,000 4,900 2.4500 2.006 1.965 2.333 2.006 2.006 2,443 2.0057 0.00%
2014-11-28 0 2.450 2.450 2.850 - - 1,470 3,528 2.4000 2.006 2.006 2.333 - - 1,796 1.9648 0.00%
2014-11-27 0 2.450 2.450 2.570 2.430 2.430 5,972 14,433 2.4168 2.006 2.006 2.104 1.989 1.989 7,295 1.9785 0.00%
2014-11-26 0 2.450 2.410 2.450 2.450 2.450 50,000 122,500 2.4500 2.006 1.973 2.006 2.006 2.006 61,075 2.0057 0.00%
2014-11-25 0 2.450 2.450 2.560 - - 0 0 - 2.006 2.006 2.096 - - 0 - 0.00%
2014-11-24 0 2.450 2.450 2.560 - - 0 0 - 2.006 2.006 2.096 - - 0 - 0.00%
2014-11-21 0 2.450 2.450 2.560 2.450 2.450 8,655 21,185 2.4477 2.006 2.006 2.096 2.006 2.006 10,572 2.0039 -0.41%
2014-11-20 0 2.460 2.450 2.660 - - 0 0 - 2.014 2.006 2.178 - - 0 - 0.00%
2014-11-19 0 2.460 2.450 2.560 - - 0 0 - 2.014 2.006 2.096 - - 0 - 0.00%
2014-11-18 0 2.460 2.450 2.560 - - 6 14 2.3333 2.014 2.006 2.096 - - 7 1.9102 0.00%
2014-11-17 0 2.460 2.450 2.650 - - 0 0 - 2.014 2.006 2.169 - - 0 - 0.00%
2014-11-14 0 2.460 2.450 2.560 - - 0 0 - 2.014 2.006 2.096 - - 0 - 0.00%
2014-11-13 0 2.460 2.450 2.570 - - 0 0 - 2.014 2.006 2.104 - - 0 - 0.00%
2014-11-12 0 2.460 2.450 2.580 - - 336 806 2.3988 2.014 2.006 2.112 - - 410 1.9638 0.00%
2014-11-11 0 2.460 2.460 2.580 2.450 2.450 9,463 23,140 2.4453 2.014 2.014 2.112 2.006 2.006 11,559 2.0019 -3.53%
2014-11-10 0 2.550 2.450 2.550 2.450 2.560 21,453 52,816 2.4619 2.088 2.006 2.088 2.006 2.096 26,205 2.0155 -1.16%
2014-11-07 0 2.580 2.460 2.580 2.620 2.620 40,000 104,800 2.6200 2.112 2.014 2.112 2.145 2.145 48,860 2.1449 2.79%
2014-11-06 0 2.510 2.460 2.700 - - 0 0 - 2.055 2.014 2.210 - - 0 - 0.00%
2014-11-05 0 2.510 2.510 2.550 2.460 2.510 8,195 20,409 2.4904 2.055 2.055 2.088 2.014 2.055 10,010 2.0388 2.03%
2014-11-04 0 2.460 2.460 2.510 - - 0 0 - 2.014 2.014 2.055 - - 0 - 0.41%
2014-11-03 0 2.450 2.450 2.510 2.450 2.450 6,050 14,821 2.4498 2.006 2.006 2.055 2.006 2.006 7,390 2.0055 0.00%
2014-10-31 0 2.450 2.450 2.510 2.450 2.450 3,331 8,107 2.4338 2.006 2.006 2.055 2.006 2.006 4,069 1.9925 0.00%
2014-10-30 0 2.450 2.450 2.510 - - 0 0 - 2.006 2.006 2.055 - - 0 - 0.00%
2014-10-29 0 2.450 2.450 2.510 2.450 2.480 23,481 57,736 2.4588 2.006 2.006 2.055 2.006 2.030 28,682 2.0130 -0.41%
2014-10-28 0 2.460 2.450 2.510 - - 0 0 - 2.014 2.006 2.055 - - 0 - 0.00%
2014-10-27 0 2.460 2.450 2.630 - - 0 0 - 2.014 2.006 2.153 - - 0 - 0.00%
2014-10-24 0 2.500 2.460 2.630 - - 0 0 - 2.014 1.982 2.119 - - 0 - 0.00%
2014-10-23 0 2.500 2.500 2.600 - - 0 0 - 2.014 2.014 2.094 - - 0 - 0.00%
2014-10-22 0 2.500 2.500 2.600 - - 0 0 - 2.014 2.014 2.094 - - 0 - 0.00%
2014-10-21 0 2.500 2.460 2.620 2.500 2.500 2,000 5,000 2.5000 2.014 1.982 2.111 2.014 2.014 2,483 2.0139 2.04%
2014-10-20 0 2.450 2.450 2.630 2.450 2.450 9,850 24,040 2.4406 1.974 1.974 2.119 1.974 1.974 12,227 1.9661 0.00%
2014-10-17 0 2.450 2.450 2.610 - - 0 0 - 1.974 1.974 2.103 - - 0 - 0.00%
2014-10-16 0 2.450 2.450 2.540 2.440 2.550 16,000 39,580 2.4738 1.974 1.974 2.046 1.966 2.054 19,862 1.9928 -3.54%
2014-10-15 0 2.540 2.540 2.630 - - 0 0 - 2.046 2.046 2.119 - - 0 - 0.00%
2014-10-14 0 2.540 2.540 2.630 - - 0 0 - 2.046 2.046 2.119 - - 0 - 0.00%
2014-10-13 0 2.540 2.500 2.550 - - 0 0 - 2.046 2.014 2.054 - - 0 - 0.00%
2014-10-10 0 2.540 2.470 2.640 - - 0 0 - 2.046 1.990 2.127 - - 0 - 0.00%
2014-10-09 0 2.540 2.460 2.620 - - 0 0 - 2.046 1.982 2.111 - - 0 - 0.00%
2014-10-08 0 2.540 2.460 2.640 - - 0 0 - 2.046 1.982 2.127 - - 0 - 0.00%
2014-10-07 0 2.540 2.490 2.600 - - 0 0 - 2.046 2.006 2.094 - - 0 - 0.00%
2014-10-06 0 2.540 2.500 2.580 - - 0 0 - 2.046 2.014 2.078 - - 0 - 0.00%
2014-10-03 0 2.540 2.450 2.580 2.540 2.540 4,000 10,160 2.5400 2.046 1.974 2.078 2.046 2.046 4,965 2.0461 1.60%
2014-09-30 0 2.500 2.480 2.540 - - 0 0 - 2.014 1.998 2.046 - - 0 - 0.00%
2014-09-29 0 2.500 2.500 2.550 2.500 2.510 38,000 95,080 2.5021 2.014 2.014 2.054 2.014 2.022 47,172 2.0156 -0.40%
2014-09-26 0 2.510 2.500 2.560 2.510 2.510 16,637 41,727 2.5081 2.022 2.014 2.062 2.022 2.022 20,652 2.0204 -1.57%
2014-09-25 0 2.550 2.510 2.550 - - 0 0 - 2.054 2.022 2.054 - - 0 - 0.00%
2014-09-24 0 2.550 2.500 2.600 - - 121 301 2.4876 2.054 2.014 2.094 - - 150 2.0039 0.00%
2014-09-23 0 2.550 2.510 2.550 2.550 2.560 19,808 50,478 2.5484 2.054 2.022 2.054 2.054 2.062 24,589 2.0529 -0.39%
2014-09-22 0 2.560 2.560 2.600 - - 0 0 - 2.062 2.062 2.094 - - 0 - 0.39%
2014-09-19 0 2.550 2.550 2.600 2.550 2.600 17,307 44,367 2.5635 2.054 2.054 2.094 2.054 2.094 21,484 2.0651 -0.78%
2014-09-18 0 2.570 2.570 2.650 - - 0 0 - 2.070 2.070 2.135 - - 0 - 0.00%
2014-09-17 0 2.570 2.570 2.650 2.570 2.580 10,000 25,720 2.5720 2.070 2.070 2.135 2.070 2.078 12,414 2.0719 -3.02%
2014-09-16 0 2.650 2.580 2.650 - - 768 1,958 2.5495 2.135 2.078 2.135 - - 953 2.0538 -1.85%
2014-09-15 0 2.700 2.600 2.700 - - 20 51 2.5500 2.175 2.094 2.175 - - 25 2.0542 0.00%
2014-09-12 0 2.700 2.600 2.700 2.700 2.750 20,084 54,526 2.7149 2.175 2.094 2.175 2.175 2.215 24,931 2.1870 4.65%
2014-09-11 0 2.580 2.570 2.620 2.580 2.580 10,000 25,800 2.5800 2.078 2.070 2.111 2.078 2.078 12,414 2.0784 -0.77%
2014-09-10 0 2.600 2.600 2.650 - - 0 0 - 2.094 2.094 2.135 - - 0 - 0.00%
2014-09-08 0 2.600 2.560 2.650 2.600 2.600 2,000 5,200 2.6000 2.094 2.062 2.135 2.094 2.094 2,483 2.0945 1.56%
2014-09-05 0 2.560 2.560 2.600 - - 0 0 - 2.062 2.062 2.094 - - 0 - 0.79%
2014-09-04 0 2.540 2.540 2.600 2.540 2.540 3,925 9,911 2.5251 2.046 2.046 2.094 2.046 2.046 4,872 2.0341 -0.39%
2014-09-03 0 2.550 2.530 2.600 2.550 2.550 2,000 5,100 2.5500 2.054 2.038 2.094 2.054 2.054 2,483 2.0542 0.39%
2014-09-02 0 2.540 2.540 2.600 2.530 2.530 3,759 9,422 2.5065 2.046 2.046 2.094 2.038 2.038 4,666 2.0192 0.00%
2014-09-01 0 2.540 2.540 2.600 2.540 2.540 9,327 23,637 2.5343 2.046 2.046 2.094 2.046 2.046 11,578 2.0415 -0.39%
2014-08-29 0 2.550 2.510 2.600 - - 0 0 - 2.054 2.022 2.094 - - 0 - 0.00%
2014-08-28 0 2.550 2.520 2.580 2.550 2.600 50,000 127,960 2.5592 2.054 2.030 2.078 2.054 2.094 62,068 2.0616 0.79%
2014-08-27 0 2.530 2.520 2.580 2.530 2.560 15,088 38,227 2.5336 2.038 2.030 2.078 2.038 2.062 18,730 2.0410 0.00%
2014-08-26 0 2.530 2.530 2.570 - - 4 10 2.5000 2.038 2.038 2.070 - - 5 2.0139 0.80%
2014-08-25 0 2.510 2.510 2.580 - - 0 0 - 2.022 2.022 2.078 - - 0 - 0.00%
2014-08-22 0 2.510 2.510 2.580 - - 0 0 - 2.022 2.022 2.078 - - 0 - 0.40%
2014-08-21 0 2.500 2.500 2.580 2.500 2.510 24,000 60,080 2.5033 2.014 2.014 2.078 2.014 2.022 29,793 2.0166 0.00%
2014-08-20 0 2.500 2.500 2.580 2.500 2.500 2,000 5,000 2.5000 2.014 2.014 2.078 2.014 2.014 2,483 2.0139 -0.40%
2014-08-19 0 2.510 2.510 2.580 2.510 2.510 6,016 15,098 2.5096 2.022 2.022 2.078 2.022 2.022 7,468 2.0217 0.00%
2014-08-18 0 2.510 2.510 2.580 2.500 2.500 8,564 21,307 2.4880 2.022 2.022 2.078 2.014 2.014 10,631 2.0042 0.00%
2014-08-15 0 2.510 2.510 2.600 - - 0 0 - 2.022 2.022 2.094 - - 0 - 0.00%
2014-08-14 0 2.510 2.500 2.600 - - 0 0 - 2.022 2.014 2.094 - - 0 - 0.00%
2014-08-13 0 2.510 2.500 2.600 - - 0 0 - 2.022 2.014 2.094 - - 0 - 0.00%
2014-08-12 0 2.510 2.510 2.550 2.500 2.510 40,000 100,200 2.5050 2.022 2.022 2.054 2.014 2.022 49,654 2.0180 -1.57%
2014-08-11 0 2.550 2.510 2.550 2.550 2.550 70,000 178,500 2.5500 2.054 2.022 2.054 2.054 2.054 86,895 2.0542 1.59%
2014-08-08 0 2.510 2.510 2.550 - - 0 0 - 2.022 2.022 2.054 - - 0 - 0.40%
2014-08-07 0 2.500 2.500 2.550 2.500 2.500 5,080 12,646 2.4894 2.014 2.014 2.054 2.014 2.014 6,306 2.0054 -0.79%
2014-08-06 0 2.520 2.510 2.550 - - 0 0 - 2.030 2.022 2.054 - - 0 - 0.00%
2014-08-05 0 2.520 2.520 2.550 2.510 2.510 6,183 15,410 2.4923 2.030 2.030 2.054 2.022 2.022 7,675 2.0077 0.40%
2014-08-04 0 2.510 2.510 2.550 2.510 2.510 20,849 52,288 2.5079 2.022 2.022 2.054 2.022 2.022 25,881 2.0203 -1.57%
2014-08-01 0 2.550 2.510 2.550 - - 0 0 - 2.054 2.022 2.054 - - 0 - 0.00%
2014-07-31 0 2.550 2.510 2.550 2.500 2.550 17,696 44,375 2.5076 2.054 2.022 2.054 2.014 2.054 21,967 2.0201 1.59%
2014-07-30 0 2.510 2.500 2.600 - - 0 0 - 2.022 2.014 2.094 - - 0 - 0.00%
2014-07-29 0 2.510 2.510 2.580 2.510 2.510 7,119 17,812 2.5020 2.022 2.022 2.078 2.022 2.022 8,837 2.0156 0.00%
2014-07-28 0 2.510 2.510 2.600 2.510 2.510 4,105 10,298 2.5086 2.022 2.022 2.094 2.022 2.022 5,096 2.0209 0.00%
2014-07-25 0 2.510 2.510 2.600 2.500 2.540 33,110 83,290 2.5156 2.022 2.022 2.094 2.014 2.046 41,101 2.0265 -1.18%
2014-07-24 0 2.540 2.510 2.580 - - 0 0 - 2.046 2.022 2.078 - - 0 - 0.00%
2014-07-23 0 2.540 2.500 2.600 2.540 2.540 54,000 137,160 2.5400 2.046 2.014 2.094 2.046 2.046 67,033 2.0461 0.00%
2014-07-22 0 2.540 2.540 2.600 - - 0 0 - 2.046 2.046 2.094 - - 0 - 0.00%
2014-07-21 0 2.540 2.540 2.600 - - 0 0 - 2.046 2.046 2.094 - - 0 - 0.00%
2014-07-18 0 2.540 2.540 2.580 - - 0 0 - 2.046 2.046 2.078 - - 0 - 0.00%
2014-07-17 0 2.540 2.540 2.600 - - 0 0 - 2.046 2.046 2.094 - - 0 - 0.00%
2014-07-16 0 2.540 2.540 2.580 2.540 2.540 47,173 119,690 2.5373 2.046 2.046 2.078 2.046 2.046 58,559 2.0439 0.00%
2014-07-15 0 2.540 2.460 2.540 - - 0 0 - 2.046 1.982 2.046 - - 0 - 0.00%
2014-07-14 0 2.540 2.460 2.600 - - 0 0 - 2.046 1.982 2.094 - - 0 - 0.00%
2014-07-11 0 2.540 2.460 2.600 - - 0 0 - 2.046 1.982 2.094 - - 0 - 0.00%
2014-07-10 0 2.540 2.460 2.600 - - 0 0 - 2.046 1.982 2.094 - - 0 - 0.00%
2014-07-09 0 2.540 2.380 2.600 - - 0 0 - 2.046 1.917 2.094 - - 0 - 0.00%
2014-07-08 0 2.540 2.350 2.560 - - 0 0 - 2.046 1.893 2.062 - - 0 - 0.00%
2014-07-07 0 2.540 2.330 2.590 - - 665 1,522 2.2887 2.046 1.877 2.086 - - 826 1.8437 0.00%
2014-07-04 0 2.540 2.470 2.600 - - 0 0 - 2.046 1.990 2.094 - - 0 - 0.00%
2014-07-03 0 2.540 2.460 2.550 2.500 2.540 22,000 55,080 2.5036 2.046 1.982 2.054 2.014 2.046 27,310 2.0169 0.00%
2014-07-02 0 2.540 2.320 2.540 - - 0 0 - 2.046 1.869 2.046 - - 0 - 0.00%
2014-06-30 0 2.540 2.270 2.540 - - 0 0 - 2.046 1.829 2.046 - - 0 - 0.00%
2014-06-27 0 2.540 2.450 2.600 - - 0 0 - 2.046 1.974 2.094 - - 0 - 0.00%
2014-06-26 0 2.540 2.500 2.590 2.500 2.600 17,365 43,421 2.5005 2.046 2.014 2.086 2.014 2.094 21,556 2.0143 0.00%
2014-06-25 0 2.540 2.520 2.600 - - 0 0 - 2.046 2.030 2.094 - - 0 - 0.00%
2014-06-24 0 2.540 2.500 2.550 2.500 2.540 4,000 10,080 2.5200 2.046 2.014 2.054 2.014 2.046 4,965 2.0300 0.40%
2014-06-23 0 2.530 2.470 2.550 - - 0 0 - 2.038 1.990 2.054 - - 0 - 0.00%
2014-06-20 0 2.530 2.490 2.560 2.440 2.550 10,655 26,378 2.4756 2.038 2.006 2.062 1.966 2.054 13,227 1.9943 -1.56%
2014-06-19 0 2.570 2.500 2.600 - - 0 0 - 2.070 2.014 2.094 - - 0 - 0.00%
2014-06-18 0 2.570 2.400 2.600 - - 121 278 2.2975 2.070 1.933 2.094 - - 150 1.8508 0.00%
2014-06-17 0 2.570 2.520 2.580 2.570 2.570 2,000 5,140 2.5700 2.070 2.030 2.078 2.070 2.070 2,483 2.0703 -0.39%
2014-06-16 0 2.580 2.530 2.580 2.550 2.580 12,000 30,660 2.5550 2.078 2.038 2.078 2.054 2.078 14,896 2.0582 -0.39%
2014-06-13 0 2.590 2.530 2.590 2.510 2.590 41,448 105,771 2.5519 2.086 2.038 2.086 2.022 2.086 51,452 2.0557 -0.38%
2014-06-12 0 2.600 2.560 2.600 2.550 2.600 14,341 36,655 2.5560 2.094 2.062 2.094 2.054 2.094 17,802 2.0590 0.00%
2014-06-11 0 2.600 2.530 2.600 2.530 2.600 4,042 10,365 2.5643 2.094 2.038 2.094 2.038 2.094 5,018 2.0657 0.00%
2014-06-10 0 2.600 2.520 2.610 - - 20 49 2.4500 2.094 2.030 2.103 - - 25 1.9736 0.00%
2014-06-09 0 2.600 2.520 2.610 - - 121 296 2.4463 2.094 2.030 2.103 - - 150 1.9706 0.00%
2014-06-06 0 2.600 2.510 2.600 - - 0 0 - 2.094 2.022 2.094 - - 0 - 0.00%
2014-06-05 0 2.600 2.360 2.600 - - 0 0 - 2.094 1.901 2.094 - - 0 - 0.00%
2014-06-04 0 2.600 2.520 2.600 2.520 2.600 7,334 18,634 2.5408 2.094 2.030 2.094 2.030 2.094 9,104 2.0468 0.00%
2014-06-03 0 2.600 2.550 2.620 2.500 2.600 19,296 49,575 2.5692 2.094 2.054 2.111 2.014 2.094 23,953 2.0697 0.39%
2014-05-30 0 2.590 2.490 2.600 2.440 2.590 4,227 10,616 2.5115 2.086 2.006 2.094 1.966 2.086 5,247 2.0232 -0.38%
2014-05-29 0 2.600 2.480 2.600 - - 0 0 - 2.094 1.998 2.094 - - 0 - 0.00%
2014-05-28 0 2.600 2.500 2.810 - - 15 36 2.4000 2.094 2.014 2.264 - - 19 1.9334 0.00%
2014-05-27 0 2.600 2.560 2.600 2.510 2.600 26,734 68,492 2.5620 2.094 2.062 2.094 2.022 2.094 33,186 2.0639 4.00%
2014-05-26 0 2.500 2.490 2.530 - - 0 0 - 2.014 2.006 2.038 - - 0 - 0.00%
2014-05-23 0 2.500 2.470 2.600 - - 0 0 - 2.014 1.990 2.094 - - 0 - 0.00%
2014-05-22 0 2.500 2.470 2.600 - - 0 0 - 2.014 1.990 2.094 - - 0 - 0.00%
2014-05-21 0 2.500 2.400 2.590 - - 0 0 - 2.014 1.933 2.086 - - 0 - 0.00%
2014-05-20 0 2.500 2.470 2.580 - - 741 1,778 2.3995 2.014 1.990 2.078 - - 920 1.9329 0.00%
2014-05-19 0 2.500 2.110 2.580 - - 0 0 - 2.014 1.700 2.078 - - 0 - 0.00%
2014-05-16 0 2.500 2.450 2.590 - - 0 0 - 2.014 1.974 2.086 - - 0 - 0.00%
2014-05-15 0 2.500 2.400 2.590 - - 0 0 - 2.014 1.933 2.086 - - 0 - 0.00%
2014-05-14 0 2.500 2.500 2.560 2.500 2.500 2,075 5,182 2.4973 2.014 2.014 2.062 2.014 2.014 2,576 2.0118 -0.79%
2014-05-13 0 2.520 2.500 2.580 2.500 2.520 12,019 30,086 2.5032 2.030 2.014 2.078 2.014 2.030 14,920 2.0165 -1.18%
2014-05-12 0 2.550 2.480 2.590 - - 0 0 - 2.054 1.998 2.086 - - 0 - 0.00%
2014-05-09 0 2.550 2.480 2.590 2.480 2.550 26,050 65,343 2.5084 2.054 1.998 2.086 1.998 2.054 32,337 2.0207 -3.04%
2014-05-08 0 2.630 2.530 2.630 - - 0 0 - 2.119 2.038 2.119 - - 0 - 0.00%
2014-05-07 0 2.630 2.520 2.630 2.630 2.630 2,000 5,260 2.6300 2.119 2.030 2.119 2.119 2.119 2,483 2.1186 0.00%
2014-05-05 0 2.630 2.560 2.630 - - 0 0 - 2.119 2.062 2.119 - - 0 - 0.00%
2014-05-02 0 2.630 2.520 2.630 - - 486 1,193 2.4547 2.119 2.030 2.119 - - 603 1.9775 0.00%
2014-04-30 0 2.630 2.540 2.630 - - 0 0 - 2.119 2.046 2.119 - - 0 - 0.00%
2014-04-29 0 2.630 2.550 2.630 - - 0 0 - 2.119 2.054 2.119 - - 0 - 0.00%
2014-04-28 0 2.630 2.500 2.630 - - 0 0 - 2.119 2.014 2.119 - - 0 - 0.00%
2014-04-25 0 2.630 2.540 2.630 2.600 2.630 16,000 41,660 2.6038 2.119 2.046 2.119 2.094 2.119 19,862 2.0975 0.00%
2014-04-24 0 2.630 2.520 2.630 2.630 2.630 2,000 5,260 2.6300 2.119 2.030 2.119 2.119 2.119 2,483 2.1186 -0.38%
2014-04-23 0 2.640 2.600 2.640 2.630 2.660 46,153 121,917 2.6416 2.127 2.094 2.127 2.119 2.143 57,292 2.1280 0.00%
2014-04-22 0 2.640 2.580 2.650 - - 2 5 2.5000 2.127 2.078 2.135 - - 2 2.0139 0.00%
2014-04-17 0 2.640 2.520 2.650 - - 5 12 2.4000 2.127 2.030 2.135 - - 6 1.9334 0.00%
2014-04-16 0 2.640 2.540 2.650 - - 0 0 - 2.127 2.046 2.135 - - 0 - 0.00%
2014-04-15 0 2.640 2.540 2.640 - - 0 0 - 2.127 2.046 2.127 - - 0 - 0.00%
2014-04-14 0 2.640 2.570 2.640 - - 0 0 - 2.127 2.070 2.127 - - 0 - 0.00%
2014-04-11 0 2.640 2.570 2.650 - - 0 0 - 2.127 2.070 2.135 - - 0 - 0.00%
2014-04-10 0 2.640 2.570 2.640 2.580 2.640 10,909 28,339 2.5978 2.127 2.070 2.127 2.078 2.127 13,542 2.0927 0.00%
2014-04-09 0 2.640 2.480 2.650 - - 0 0 - 2.127 1.998 2.135 - - 0 - 0.00%
2014-04-08 0 2.640 2.590 2.640 2.640 2.650 14,000 37,040 2.6457 2.127 2.086 2.127 2.127 2.135 17,379 2.1313 -0.38%
2014-04-07 0 2.650 2.600 2.650 - - 0 0 - 2.135 2.094 2.135 - - 0 - 0.00%
2014-04-04 0 2.650 2.600 2.780 - - 0 0 - 2.135 2.094 2.239 - - 0 - 0.00%
2014-04-03 0 2.650 2.600 2.650 2.550 2.650 6,000 15,680 2.6133 2.135 2.094 2.135 2.054 2.135 7,448 2.1052 0.00%
2014-04-02 0 2.650 2.500 2.650 2.500 2.650 250,957 628,072 2.5027 2.135 2.014 2.135 2.014 2.135 311,527 2.0161 0.00%
2014-04-01 0 2.650 2.520 2.650 2.500 2.650 14,958 37,656 2.5174 2.135 2.030 2.135 2.014 2.135 18,568 2.0280 1.92%
2014-03-31 0 2.600 2.500 2.650 - - 0 0 - 2.094 2.014 2.135 - - 0 - 0.00%
2014-03-28 0 2.600 2.500 2.650 2.600 2.600 3,000 7,660 2.5533 2.094 2.014 2.135 2.094 2.094 3,724 2.0569 0.00%
2014-03-27 0 2.600 2.580 2.650 - - 666 1,711 2.5691 2.094 2.078 2.135 - - 827 2.0696 0.00%
2014-03-26 0 2.600 2.500 2.650 - - 338 838 2.4793 2.094 2.014 2.135 - - 420 1.9972 0.00%
2014-03-25 0 2.600 2.550 2.630 - - 0 0 - 2.094 2.054 2.119 - - 0 - 0.00%
2014-03-24 0 2.600 2.550 2.630 - - 0 0 - 2.094 2.054 2.119 - - 0 - 0.00%
2014-03-21 0 2.600 2.500 2.630 - - 0 0 - 2.094 2.014 2.119 - - 0 - 0.00%
2014-03-20 0 2.600 2.520 2.620 - - 682 1,705 2.5000 2.094 2.030 2.111 - - 847 2.0139 0.00%
2014-03-19 0 2.600 2.510 2.630 2.510 2.600 9,276 23,578 2.5418 2.094 2.022 2.119 2.022 2.094 11,515 2.0476 0.00%
2014-03-18 0 2.600 2.500 2.650 - - 665 1,635 2.4586 2.094 2.014 2.135 - - 826 1.9806 0.00%
2014-03-17 0 2.600 2.480 2.650 - - 0 0 - 2.094 1.998 2.135 - - 0 - 0.00%
2014-03-14 0 2.600 2.480 2.650 - - 0 0 - 2.094 1.998 2.135 - - 0 - 0.00%
2014-03-13 0 2.600 2.490 2.650 - - 0 0 - 2.094 2.006 2.135 - - 0 - 0.00%
2014-03-12 0 2.600 2.530 2.650 2.520 2.650 33,964 87,010 2.5618 2.094 2.038 2.135 2.030 2.135 42,161 2.0637 -2.99%
2014-03-11 0 2.720 2.400 2.780 - - 754 1,786 2.3687 2.159 1.905 2.207 - - 950 1.8801 0.00%
2014-03-10 0 2.720 2.400 2.780 - - 0 0 - 2.159 1.905 2.207 - - 0 - 0.00%
2014-03-07 0 2.720 2.390 2.780 - - 0 0 - 2.159 1.897 2.207 - - 0 - 0.00%
2014-03-06 0 2.720 2.400 2.780 - - 181 428 2.3646 2.159 1.905 2.207 - - 228 1.8769 0.00%
2014-03-05 0 2.720 2.720 2.780 2.700 2.700 8,470 22,850 2.6978 2.159 2.159 2.207 2.143 2.143 10,671 2.1413 1.49%
2014-03-04 0 2.680 2.680 2.700 2.680 2.680 2,000 5,360 2.6800 2.127 2.127 2.143 2.127 2.127 2,520 2.1272 -1.83%
2014-03-03 0 2.730 2.450 2.760 - - 0 0 - 2.167 1.945 2.191 - - 0 - 0.00%
2014-02-28 0 2.730 2.430 2.780 - - 0 0 - 2.167 1.929 2.207 - - 0 - 0.00%
2014-02-27 0 2.730 2.430 2.760 - - 0 0 - 2.167 1.929 2.191 - - 0 - 0.00%
2014-02-26 0 2.730 2.650 2.730 2.750 2.750 12,250 33,675 2.7490 2.167 2.103 2.167 2.183 2.183 15,434 2.1819 -0.73%
2014-02-25 0 2.750 2.750 2.770 2.750 2.760 11,223 30,858 2.7495 2.183 2.183 2.199 2.183 2.191 14,140 2.1824 0.00%
2014-02-24 0 2.750 2.750 2.850 - - 0 0 - 2.183 2.183 2.262 - - 0 - 0.00%
2014-02-21 0 2.750 2.750 2.850 2.750 2.750 3,327 9,082 2.7298 2.183 2.183 2.262 2.183 2.183 4,192 2.1667 1.10%
2014-02-20 0 2.720 2.720 2.850 - - 0 0 - 2.159 2.159 2.262 - - 0 - 0.74%
2014-02-19 0 2.700 2.700 2.880 - - 0 0 - 2.143 2.143 2.286 - - 0 - 0.00%
2014-02-18 0 2.700 2.700 2.880 2.700 2.700 2,000 5,400 2.7000 2.143 2.143 2.286 2.143 2.143 2,520 2.1431 0.00%
2014-02-17 0 2.700 2.700 2.880 2.700 2.700 2,662 7,121 2.6751 2.143 2.143 2.286 2.143 2.143 3,354 2.1233 0.00%
2014-02-14 0 2.700 2.700 2.880 - - 52 138 2.6538 2.143 2.143 2.286 - - 66 2.1064 0.00%
2014-02-13 0 2.700 2.700 2.880 - - 0 0 - 2.143 2.143 2.286 - - 0 - 0.00%
2014-02-12 0 2.700 2.700 2.880 2.700 2.700 13,613 36,706 2.6964 2.143 2.143 2.286 2.143 2.143 17,151 2.1402 0.00%
2014-02-11 0 2.700 2.700 2.820 - - 0 0 - 2.143 2.143 2.238 - - 0 - 0.00%
2014-02-10 0 2.700 2.700 2.820 - - 0 0 - 2.143 2.143 2.238 - - 0 - 0.00%
2014-02-07 0 2.700 2.700 2.820 - - 0 0 - 2.143 2.143 2.238 - - 0 - 0.00%
2014-02-06 0 2.700 2.700 2.820 - - 0 0 - 2.143 2.143 2.238 - - 0 - 0.00%
2014-02-05 0 2.700 2.700 2.820 - - 34,022 91,857 2.6999 2.143 2.143 2.238 - - 42,864 2.1430 0.00%
2014-02-04 0 2.700 2.700 2.850 - - 0 0 - 2.143 2.143 2.262 - - 0 - 0.00%
2014-01-30 0 2.700 2.700 2.860 - - 0 0 - 2.143 2.143 2.270 - - 0 - 0.00%
2014-01-29 0 2.700 2.700 2.860 - - 0 0 - 2.143 2.143 2.270 - - 0 - 0.00%
2014-01-28 0 2.700 2.700 2.860 2.700 2.700 4,094 10,949 2.6744 2.143 2.143 2.270 2.143 2.143 5,158 2.1227 0.00%
2014-01-27 0 2.700 2.700 2.830 2.700 2.700 2,000 5,400 2.7000 2.143 2.143 2.246 2.143 2.143 2,520 2.1431 0.00%
2014-01-24 0 2.700 2.700 2.740 - - 0 0 - 2.143 2.143 2.175 - - 0 - 0.00%
2014-01-23 0 2.700 2.700 2.750 2.700 2.700 4,000 10,800 2.7000 2.143 2.143 2.183 2.143 2.143 5,040 2.1431 0.00%
2014-01-22 0 2.700 2.700 2.750 2.700 2.700 3,331 8,927 2.6800 2.143 2.143 2.183 2.143 2.143 4,197 2.1272 0.00%
2014-01-21 0 2.700 2.700 2.750 - - 0 0 - 2.143 2.143 2.183 - - 0 - 0.00%
2014-01-20 0 2.700 2.700 2.750 - - 0 0 - 2.143 2.143 2.183 - - 0 - 0.00%
2014-01-17 0 2.700 2.700 2.800 - - 1,912 5,066 2.6496 2.143 2.143 2.222 - - 2,409 2.1030 0.00%
2014-01-16 0 2.700 2.700 2.800 - - 0 0 - 2.143 2.143 2.222 - - 0 - 0.00%
2014-01-15 0 2.700 2.700 2.800 - - 0 0 - 2.143 2.143 2.222 - - 0 - 0.00%
2014-01-14 0 2.700 2.700 2.880 2.700 2.700 7,633 20,527 2.6892 2.143 2.143 2.286 2.143 2.143 9,617 2.1345 0.00%
2014-01-13 0 2.700 2.700 2.810 - - 0 0 - 2.143 2.143 2.230 - - 0 - 0.00%
2014-01-10 0 2.700 2.700 2.810 - - 0 0 - 2.143 2.143 2.230 - - 0 - 0.00%
2014-01-09 0 2.700 2.700 2.800 - - 0 0 - 2.143 2.143 2.222 - - 0 - 0.00%
2014-01-08 0 2.700 2.700 2.810 2.700 2.710 13,117 35,380 2.6973 2.143 2.143 2.230 2.143 2.151 16,526 2.1409 0.00%
2014-01-07 0 2.700 2.700 2.800 2.700 2.700 20,818 56,167 2.6980 2.143 2.143 2.222 2.143 2.143 26,228 2.1415 -0.37%
2014-01-06 0 2.710 2.710 3.180 2.700 2.710 230,655 622,762 2.7000 2.151 2.151 2.524 2.143 2.151 290,599 2.1430 0.00%
2014-01-03 0 2.710 2.710 2.900 - - 0 0 - 2.151 2.151 2.302 - - 0 - 0.00%
2014-01-02 0 2.710 2.700 2.900 - - 0 0 - 2.151 2.143 2.302 - - 0 - 0.00%
2013-12-31 0 2.710 2.700 2.900 - - 0 0 - 2.151 2.143 2.302 - - 0 - 0.00%
2013-12-30 0 2.710 2.710 3.210 2.710 2.710 2,000 5,420 2.7100 2.151 2.151 2.548 2.151 2.151 2,520 2.1510 0.00%
2013-12-27 0 2.710 2.710 2.750 - - 0 0 - 2.151 2.151 2.183 - - 0 - 0.00%
2013-12-24 0 2.710 2.710 2.720 - - 0 0 - 2.151 2.151 2.159 - - 0 - 0.00%
2013-12-23 0 2.710 2.710 2.850 2.710 2.710 3,961 10,616 2.6801 2.151 2.151 2.262 2.151 2.151 4,990 2.1273 -1.45%
2013-12-20 0 2.750 2.710 2.850 2.750 2.750 300,000 825,000 2.7500 2.183 2.151 2.262 2.183 2.183 377,966 2.1827 0.00%
2013-12-19 0 2.750 2.750 2.850 - - 0 0 - 2.183 2.183 2.262 - - 0 - 0.00%
2013-12-18 0 2.750 2.750 2.850 - - 7 19 2.7143 2.183 2.183 2.262 - - 9 2.1544 0.00%
2013-12-17 0 2.750 2.750 2.850 2.750 2.750 50,000 137,500 2.7500 2.183 2.183 2.262 2.183 2.183 62,994 2.1827 0.00%
2013-12-16 0 2.750 2.650 3.250 - - 0 0 - 2.183 2.103 2.580 - - 0 - 0.00%
2013-12-13 0 2.750 2.650 2.850 - - 0 0 - 2.183 2.103 2.262 - - 0 - 0.00%
2013-12-12 0 2.750 2.650 2.800 - - 0 0 - 2.183 2.103 2.222 - - 0 - 0.00%
2013-12-11 0 2.750 2.710 2.800 2.750 2.750 44,342 121,918 2.7495 2.183 2.151 2.222 2.183 2.183 55,866 2.1823 0.00%
2013-12-10 0 2.750 2.750 2.800 - - 0 0 - 2.183 2.183 2.222 - - 0 - 0.00%
2013-12-09 0 2.750 2.750 2.800 2.750 2.750 2,009 5,524 2.7496 2.183 2.183 2.222 2.183 2.183 2,531 2.1824 0.00%
2013-12-06 0 2.750 2.750 2.800 - - 0 0 - 2.183 2.183 2.222 - - 0 - 0.00%
2013-12-05 0 2.750 2.750 2.800 2.750 2.750 5,934 16,235 2.7359 2.183 2.183 2.222 2.183 2.183 7,476 2.1716 0.00%
2013-12-04 0 2.750 2.750 2.800 - - 2 5 2.5000 2.183 2.183 2.222 - - 3 1.9843 0.00%
2013-12-03 0 2.750 2.750 2.800 - - 0 0 - 2.183 2.183 2.222 - - 0 - 0.00%
2013-12-02 0 2.750 2.750 2.800 2.750 2.750 3,056 8,351 2.7327 2.183 2.183 2.222 2.183 2.183 3,850 2.1690 0.00%
2013-11-29 0 2.750 2.750 2.800 - - 0 0 - 2.183 2.183 2.222 - - 0 - 0.00%
2013-11-28 0 2.750 2.750 2.800 2.750 2.750 9,319 25,561 2.7429 2.183 2.183 2.222 2.183 2.183 11,741 2.1771 0.00%
2013-11-27 0 2.750 2.750 2.800 - - 0 0 - 2.183 2.183 2.222 - - 0 - 0.00%
2013-11-26 0 2.750 2.750 2.800 2.750 2.750 3,838 10,480 2.7306 2.183 2.183 2.222 2.183 2.183 4,835 2.1673 0.00%
2013-11-25 0 2.750 2.750 2.800 2.750 2.750 3,000 8,210 2.7367 2.183 2.183 2.222 2.183 2.183 3,780 2.1722 0.00%
2013-11-22 0 2.750 2.750 2.800 - - 0 0 - 2.183 2.183 2.222 - - 0 - 0.00%
2013-11-21 0 2.750 2.750 2.850 - - 0 0 - 2.183 2.183 2.262 - - 0 - 0.00%
2013-11-20 0 2.750 2.750 2.800 2.750 2.750 39,267 107,920 2.7484 2.183 2.183 2.222 2.183 2.183 49,472 2.1814 0.00%
2013-11-19 0 2.750 2.750 2.850 - - 0 0 - 2.183 2.183 2.262 - - 0 - 0.00%
2013-11-18 0 2.750 2.750 2.800 2.750 2.750 19,316 53,066 2.7473 2.183 2.183 2.222 2.183 2.183 24,336 2.1806 0.00%
2013-11-15 0 2.750 2.750 2.800 - - 0 0 - 2.183 2.183 2.222 - - 0 - 0.00%
2013-11-14 0 2.750 2.750 2.800 2.750 2.750 26,000 71,500 2.7500 2.183 2.183 2.222 2.183 2.183 32,757 2.1827 0.00%
2013-11-13 0 2.750 2.750 2.800 - - 0 0 - 2.183 2.183 2.222 - - 0 - 0.00%
2013-11-12 0 2.750 2.750 2.800 - - 0 0 - 2.183 2.183 2.222 - - 0 - 0.00%
2013-11-11 0 2.750 2.750 2.800 2.750 2.750 2,000 5,500 2.7500 2.183 2.183 2.222 2.183 2.183 2,520 2.1827 -1.79%
2013-11-08 0 2.800 2.700 2.800 2.700 2.800 33,401 91,783 2.7479 2.222 2.143 2.222 2.143 2.222 42,081 2.1811 1.82%
2013-11-07 0 2.750 2.750 2.820 2.750 2.750 5,442 14,893 2.7367 2.183 2.183 2.238 2.183 2.183 6,856 2.1722 0.00%
2013-11-06 0 2.750 2.750 2.850 - - 0 0 - 2.183 2.183 2.262 - - 0 - 0.00%
2013-11-05 0 2.750 2.750 2.900 2.750 2.750 22,000 60,500 2.7500 2.183 2.183 2.302 2.183 2.183 27,717 2.1827 1.85%
2013-11-04 0 2.700 2.700 2.800 - - 0 0 - 2.143 2.143 2.222 - - 0 - 0.00%
2013-11-01 0 2.700 2.700 2.800 - - 0 0 - 2.143 2.143 2.222 - - 0 - 0.00%
2013-10-31 0 2.700 2.700 2.800 - - 0 0 - 2.143 2.143 2.222 - - 0 - 0.00%
2013-10-30 0 2.700 2.700 2.800 - - 0 0 - 2.143 2.143 2.222 - - 0 - 0.00%
2013-10-29 0 2.700 2.700 2.800 - - 0 0 - 2.143 2.143 2.222 - - 0 - 0.00%
2013-10-28 0 2.700 2.700 2.800 - - 0 0 - 2.143 2.143 2.222 - - 0 - 0.00%
2013-10-25 0 2.700 2.700 2.850 2.700 2.700 25,407 68,529 2.6972 2.143 2.143 2.262 2.143 2.143 32,010 2.1409 -2.17%
2013-10-24 0 2.800 2.700 2.800 2.800 2.800 2,000 5,600 2.8000 2.191 2.112 2.191 2.191 2.191 2,556 2.1907 3.70%
2013-10-23 0 2.700 2.700 2.800 2.700 2.700 6,254 16,875 2.6983 2.112 2.112 2.191 2.112 2.112 7,994 2.1111 0.00%
2013-10-22 0 2.700 2.700 2.900 - - 0 0 - 2.112 2.112 2.269 - - 0 - 0.00%
2013-10-21 0 2.700 2.700 2.850 - - 0 0 - 2.112 2.112 2.230 - - 0 - 0.00%
2013-10-18 0 2.700 2.700 2.850 2.700 2.700 2,000 5,400 2.7000 2.112 2.112 2.230 2.112 2.112 2,556 2.1124 0.00%
2013-10-17 0 2.700 2.700 2.850 2.700 2.700 5,786 15,553 2.6880 2.112 2.112 2.230 2.112 2.112 7,395 2.1031 0.00%
2013-10-16 0 2.700 2.700 2.850 2.700 2.700 5,328 14,319 2.6875 2.112 2.112 2.230 2.112 2.112 6,810 2.1027 0.00%
2013-10-15 0 2.700 2.700 2.850 - - 0 0 - 2.112 2.112 2.230 - - 0 - 0.00%
2013-10-11 0 2.700 2.700 2.850 - - 0 0 - 2.112 2.112 2.230 - - 0 - 0.00%
2013-10-10 0 2.700 2.700 2.850 - - 0 0 - 2.112 2.112 2.230 - - 0 - 0.00%
2013-10-09 0 2.700 2.700 2.850 - - 60 157 2.6167 2.112 2.112 2.230 - - 77 2.0472 0.00%
2013-10-08 0 2.700 2.700 2.850 2.700 2.700 20,000 54,000 2.7000 2.112 2.112 2.230 2.112 2.112 25,563 2.1124 0.00%
2013-10-07 0 2.700 2.700 2.850 2.700 2.700 5,327 14,316 2.6874 2.112 2.112 2.230 2.112 2.112 6,809 2.1026 0.00%
2013-10-04 0 2.700 2.700 2.850 2.700 2.700 20,000 54,000 2.7000 2.112 2.112 2.230 2.112 2.112 25,563 2.1124 -1.82%
2013-10-03 0 2.750 2.700 2.850 2.700 2.750 8,798 23,817 2.7071 2.152 2.112 2.230 2.112 2.152 11,245 2.1180 0.73%
2013-10-02 0 2.730 2.700 2.730 2.660 2.730 119,941 323,823 2.6999 2.136 2.112 2.136 2.081 2.136 153,302 2.1123 -4.21%
2013-09-30 0 2.850 2.700 2.900 - - 0 0 - 2.230 2.112 2.269 - - 0 - 0.00%
2013-09-27 0 2.850 2.700 2.850 2.850 2.850 2,000 5,700 2.8500 2.230 2.112 2.230 2.230 2.230 2,556 2.2298 3.26%
2013-09-26 0 2.760 2.700 2.850 2.700 2.760 21,400 58,018 2.7111 2.159 2.112 2.230 2.112 2.159 27,352 2.1211 0.00%
2013-09-25 0 2.760 2.700 2.760 - - 0 0 - 2.159 2.112 2.159 - - 0 - 0.00%
2013-09-24 0 2.760 2.700 2.850 - - 0 0 - 2.159 2.112 2.230 - - 0 - 0.00%
2013-09-23 0 2.760 2.760 2.850 2.700 2.760 27,773 75,827 2.7302 2.159 2.159 2.230 2.112 2.159 35,498 2.1361 2.22%
2013-09-19 0 2.700 2.700 2.850 - - 0 0 - 2.112 2.112 2.230 - - 0 - 0.00%
2013-09-18 0 2.700 2.700 2.800 2.700 2.700 13,329 35,931 2.6957 2.112 2.112 2.191 2.112 2.112 17,036 2.1091 0.00%
2013-09-17 0 2.700 2.700 2.850 - - 4 10 2.5000 2.112 2.112 2.230 - - 5 1.9560 0.00%
2013-09-16 0 2.700 2.700 2.850 2.700 2.700 6,000 16,200 2.7000 2.112 2.112 2.230 2.112 2.112 7,669 2.1124 0.75%
2013-09-13 0 2.680 2.680 2.750 - - 0 0 - 2.097 2.097 2.152 - - 0 - 0.37%
2013-09-12 0 2.670 2.670 2.750 - - 0 0 - 2.089 2.089 2.152 - - 0 - 0.75%
2013-09-11 0 2.650 2.650 2.750 2.650 2.650 8,000 21,200 2.6500 2.073 2.073 2.152 2.073 2.073 10,225 2.0733 0.00%
2013-09-10 0 2.650 2.650 2.750 2.650 2.650 6,000 15,900 2.6500 2.073 2.073 2.152 2.073 2.073 7,669 2.0733 0.00%
2013-09-09 0 2.650 2.650 3.100 2.650 2.650 8,963 23,713 2.6457 2.073 2.073 2.425 2.073 2.073 11,456 2.0699 0.00%
2013-09-06 0 2.650 2.650 2.850 - - 0 0 - 2.073 2.073 2.230 - - 0 - 0.00%
2013-09-05 0 2.650 2.650 2.800 2.650 2.700 4,234 11,308 2.6708 2.073 2.073 2.191 2.073 2.112 5,412 2.0896 -1.85%
2013-09-04 0 2.700 2.650 2.750 2.700 2.700 48,000 129,600 2.7000 2.112 2.073 2.152 2.112 2.112 61,351 2.1124 0.00%
2013-09-03 0 2.700 2.700 2.850 2.700 2.700 22,750 61,395 2.6987 2.112 2.112 2.230 2.112 2.112 29,078 2.1114 1.50%
2013-09-02 0 2.660 2.660 2.700 - - 191 492 2.5759 2.081 2.081 2.112 - - 244 2.0154 0.00%
2013-08-30 0 2.660 2.600 3.140 - - 0 0 - 2.081 2.034 2.457 - - 0 - 0.00%
2013-08-29 0 2.660 2.550 3.140 - - 0 0 - 2.081 1.995 2.457 - - 0 - 0.00%
2013-08-28 0 2.660 2.560 3.140 - - 0 0 - 2.081 2.003 2.457 - - 0 - 0.00%
2013-08-27 0 2.660 2.520 3.160 - - 0 0 - 2.081 1.972 2.472 - - 0 - 0.00%
2013-08-26 0 2.660 2.550 3.160 - - 0 0 - 2.081 1.995 2.472 - - 0 - 0.00%
2013-08-23 0 2.660 2.530 3.160 - - 0 0 - 2.081 1.979 2.472 - - 0 - 0.00%
2013-08-22 0 2.660 2.510 3.160 2.660 2.660 2,000 5,320 2.6600 2.081 1.964 2.472 2.081 2.081 2,556 2.0811 1.14%
2013-08-21 0 2.630 2.520 2.660 - - 0 0 - 2.058 1.972 2.081 - - 0 - 0.00%
2013-08-20 0 2.630 2.510 2.660 - - 0 0 - 2.058 1.964 2.081 - - 0 - 0.00%
2013-08-19 0 2.630 2.630 2.700 2.530 2.630 5,327 13,610 2.5549 2.058 2.058 2.112 1.979 2.058 6,809 1.9989 0.00%
2013-08-16 0 2.630 2.520 3.120 - - 0 0 - 2.058 1.972 2.441 - - 0 - 0.00%
2013-08-15 0 2.630 2.440 3.130 - - 0 0 - 2.058 1.909 2.449 - - 0 - 0.00%
2013-08-13 0 2.630 2.460 3.130 - - 0 0 - 2.058 1.925 2.449 - - 0 - 0.00%
2013-08-12 0 2.630 2.510 3.130 - - 0 0 - 2.058 1.964 2.449 - - 0 - 0.00%
2013-08-09 0 2.630 2.550 3.120 2.480 2.630 8,389 21,265 2.5349 2.058 1.995 2.441 1.940 2.058 10,722 1.9832 0.38%
2013-08-08 0 2.620 2.410 3.120 - - 0 0 - 2.050 1.886 2.441 - - 0 - 0.00%
2013-08-07 0 2.620 2.510 3.120 2.620 2.620 2,000 5,240 2.6200 2.050 1.964 2.441 2.050 2.050 2,556 2.0498 0.00%
2013-08-06 0 2.620 2.500 2.750 - - 0 0 - 2.050 1.956 2.152 - - 0 - 0.00%
2013-08-05 0 2.620 2.420 2.750 - - 0 0 - 2.050 1.893 2.152 - - 0 - 0.00%
2013-08-02 0 2.620 2.580 2.750 - - 0 0 - 2.050 2.019 2.152 - - 0 - 0.00%
2013-08-01 0 2.620 2.460 2.750 - - 0 0 - 2.050 1.925 2.152 - - 0 - 0.00%
2013-07-31 0 2.620 2.520 2.750 - - 0 0 - 2.050 1.972 2.152 - - 0 - 0.00%
2013-07-30 0 2.620 2.550 2.700 - - 0 0 - 2.050 1.995 2.112 - - 0 - 0.00%
2013-07-29 0 2.620 2.620 2.750 2.580 2.580 4,000 10,320 2.5800 2.050 2.050 2.152 2.019 2.019 5,113 2.0186 1.55%
2013-07-26 0 2.580 2.510 2.690 - - 0 0 - 2.019 1.964 2.105 - - 0 - 0.00%
2013-07-25 0 2.580 2.510 2.740 - - 0 0 - 2.019 1.964 2.144 - - 0 - 0.00%
2013-07-24 0 2.580 2.450 2.740 - - 0 0 - 2.019 1.917 2.144 - - 0 - 0.00%
2013-07-23 0 2.580 2.550 2.740 2.470 2.580 6,000 15,260 2.5433 2.019 1.995 2.144 1.932 2.019 7,669 1.9899 0.00%
2013-07-22 0 2.580 2.500 2.740 - - 0 0 - 2.019 1.956 2.144 - - 0 - 0.00%
2013-07-19 0 2.580 2.500 2.740 - - 0 0 - 2.019 1.956 2.144 - - 0 - 0.00%
2013-07-18 0 2.580 2.540 2.740 - - 545 1,362 2.4991 2.019 1.987 2.144 - - 697 1.9552 0.00%
2013-07-17 0 2.580 2.450 2.690 - - 0 0 - 2.019 1.917 2.105 - - 0 - 0.00%
2013-07-16 0 2.580 2.440 2.740 - - 0 0 - 2.019 1.909 2.144 - - 0 - 0.00%
2013-07-15 0 2.580 2.550 2.740 2.580 2.580 2,665 6,842 2.5674 2.019 1.995 2.144 2.019 2.019 3,406 2.0087 0.00%
2013-07-12 0 2.580 2.580 2.750 2.580 2.580 2,000 5,160 2.5800 2.019 2.019 2.152 2.019 2.019 2,556 2.0186 0.00%
2013-07-11 0 2.580 2.580 2.740 2.510 2.510 2,878 7,197 2.5007 2.019 2.019 2.144 1.964 1.964 3,679 1.9565 -5.84%
2013-07-10 0 2.740 2.570 2.750 - - 0 0 - 2.144 2.011 2.152 - - 0 - 0.00%
2013-07-09 0 2.740 2.590 2.960 - - 0 0 - 2.144 2.026 2.316 - - 0 - 0.00%
2013-07-08 0 2.740 2.540 2.960 - - 0 0 - 2.144 1.987 2.316 - - 0 - 0.00%
2013-07-05 0 2.740 2.550 2.960 - - 0 0 - 2.144 1.995 2.316 - - 0 - 0.00%
2013-07-04 0 2.740 2.540 2.960 - - 0 0 - 2.144 1.987 2.316 - - 0 - 0.00%
2013-07-03 0 2.740 2.580 2.750 - - 0 0 - 2.144 2.019 2.152 - - 0 - 0.00%
2013-07-02 0 2.740 2.550 2.740 - - 0 0 - 2.144 1.995 2.144 - - 0 - -0.36%
2013-06-28 0 2.750 2.580 2.750 - - 0 0 - 2.152 2.019 2.152 - - 0 - 0.00%
2013-06-27 0 2.750 2.590 2.750 2.550 2.750 4,000 10,600 2.6500 2.152 2.026 2.152 1.995 2.152 5,113 2.0733 0.00%
2013-06-26 0 2.750 2.530 2.750 - - 0 0 - 2.152 1.979 2.152 - - 0 - 0.00%
2013-06-25 0 2.750 2.510 2.960 - - 0 0 - 2.152 1.964 2.316 - - 0 - 0.00%
2013-06-24 0 2.750 2.510 2.960 2.750 2.750 6,000 16,500 2.7500 2.152 1.964 2.316 2.152 2.152 7,669 2.1516 0.00%
2013-06-21 0 2.750 2.750 2.800 - - 0 0 - 2.152 2.152 2.191 - - 0 - 0.00%
2013-06-20 0 2.750 2.750 2.800 - - 0 0 - 2.152 2.152 2.191 - - 0 - 0.00%
2013-06-19 0 2.750 2.750 2.780 - - 0 0 - 2.152 2.152 2.175 - - 0 - 0.00%
2013-06-18 0 2.750 2.750 2.800 2.750 2.750 10,000 27,500 2.7500 2.152 2.152 2.191 2.152 2.152 12,781 2.1516 0.00%
2013-06-17 0 2.750 2.750 2.800 - - 0 0 - 2.152 2.152 2.191 - - 0 - 0.00%
2013-06-14 0 2.750 2.750 2.800 - - 0 0 - 2.152 2.152 2.191 - - 0 - 0.00%
2013-06-13 0 2.750 2.750 2.800 2.750 2.750 4,000 11,000 2.7500 2.152 2.152 2.191 2.152 2.152 5,113 2.1516 0.00%
2013-06-11 0 2.750 2.750 2.800 2.750 2.750 38,000 104,500 2.7500 2.152 2.152 2.191 2.152 2.152 48,570 2.1516 0.00%
2013-06-10 0 2.750 2.750 2.800 - - 0 0 - 2.152 2.152 2.191 - - 0 - 0.00%
2013-06-07 0 2.750 2.750 2.800 - - 0 0 - 2.152 2.152 2.191 - - 0 - 0.00%
2013-06-06 0 2.750 2.750 2.800 - - 0 0 - 2.152 2.152 2.191 - - 0 - 0.00%
2013-06-05 0 2.750 2.750 2.800 - - 0 0 - 2.152 2.152 2.191 - - 0 - 0.00%
2013-06-04 0 2.750 2.750 2.800 - - 0 0 - 2.152 2.152 2.191 - - 0 - 0.00%
2013-06-03 0 2.750 2.750 2.800 2.750 2.750 27,982 76,871 2.7472 2.152 2.152 2.191 2.152 2.152 35,765 2.1493 0.00%
2013-05-31 0 2.750 2.750 2.900 - - 0 0 - 2.152 2.152 2.269 - - 0 - 0.00%
2013-05-30 0 2.750 2.750 - - - 0 0 - 2.152 2.152 - - - 0 - 0.00%
2013-05-29 0 2.750 2.750 - - - 0 0 - 2.152 2.152 - - - 0 - 0.00%
2013-05-28 0 2.750 2.750 2.900 2.750 2.750 16,275 44,742 2.7491 2.152 2.152 2.269 2.152 2.152 20,802 2.1509 0.00%
2013-05-27 0 2.750 2.750 2.950 - - 0 0 - 2.152 2.152 2.308 - - 0 - 0.00%
2013-05-24 0 2.750 2.750 2.770 - - 0 0 - 2.152 2.152 2.167 - - 0 - 0.00%
2013-05-23 0 2.750 2.750 2.900 - - 0 0 - 2.152 2.152 2.269 - - 0 - 0.00%
2013-05-22 0 2.750 2.750 2.900 - - 741 2,008 2.7099 2.152 2.152 2.269 - - 947 2.1201 0.00%
2013-05-21 0 2.750 2.750 2.900 2.750 2.750 5,464 14,952 2.7365 2.152 2.152 2.269 2.152 2.152 6,984 2.1410 0.73%
2013-05-20 0 2.730 2.720 2.750 - - 755 2,038 2.6993 2.136 2.128 2.152 - - 965 2.1119 0.00%
2013-05-16 0 2.730 2.720 - - - 0 0 - 2.136 2.128 - - - 0 - 0.00%
2013-05-15 0 2.730 2.720 2.740 2.730 2.730 6,050 16,512 2.7293 2.136 2.128 2.144 2.136 2.136 7,733 2.1353 1.11%
2013-05-14 0 2.700 2.700 2.740 2.700 2.700 3,025 8,065 2.6661 2.112 2.112 2.144 2.112 2.112 3,866 2.0859 0.00%
2013-05-13 0 2.700 2.700 - 2.700 2.710 24,059 65,007 2.7020 2.112 2.112 - 2.112 2.120 30,751 2.1140 -0.37%
2013-05-10 0 2.710 2.710 2.800 2.700 2.700 27,473 74,103 2.6973 2.120 2.120 2.191 2.112 2.112 35,114 2.1103 0.37%
2013-05-09 0 2.700 2.680 2.720 - - 0 0 - 2.112 2.097 2.128 - - 0 - 0.00%
2013-05-08 0 2.700 2.700 2.800 2.670 2.700 8,000 21,420 2.6775 2.112 2.112 2.191 2.089 2.112 10,225 2.0948 1.12%
2013-05-07 0 2.670 2.670 2.700 - - 0 0 - 2.089 2.089 2.112 - - 0 - 0.00%
2013-05-06 0 2.670 2.670 2.700 - - 0 0 - 2.089 2.089 2.112 - - 0 - 0.00%
2013-05-03 0 2.670 2.670 2.700 2.650 2.670 42,680 113,568 2.6609 2.089 2.089 2.112 2.073 2.089 54,551 2.0819 0.75%
2013-05-02 0 2.650 2.650 2.700 - - 0 0 - 2.073 2.073 2.112 - - 0 - 0.00%
2013-04-30 0 2.650 2.650 2.700 2.650 2.650 14,000 37,100 2.6500 2.073 2.073 2.112 2.073 2.073 17,894 2.0733 0.00%
2013-04-29 0 2.650 2.650 2.670 2.650 2.670 33,159 88,425 2.6667 2.073 2.073 2.089 2.073 2.089 42,382 2.0864 -0.75%
2013-04-26 0 2.670 2.670 2.750 - - 250 655 2.6200 2.089 2.089 2.152 - - 320 2.0498 0.00%
2013-04-25 0 2.670 2.670 2.790 - - 1,357 3,568 2.6293 2.089 2.089 2.183 - - 1,734 2.0571 0.00%
2013-04-24 0 2.670 2.670 2.780 2.670 2.670 8,910 23,744 2.6649 2.089 2.089 2.175 2.089 2.089 11,388 2.0850 0.00%
2013-04-23 0 2.670 2.670 - 2.670 2.670 6,655 17,742 2.6660 2.089 2.089 - 2.089 2.089 8,506 2.0858 0.75%
2013-04-22 0 2.650 2.650 2.670 - - 0 0 - 2.073 2.073 2.089 - - 0 - 0.38%
2013-04-19 0 2.640 2.640 2.670 2.640 2.640 14,000 36,960 2.6400 2.065 2.065 2.089 2.065 2.065 17,894 2.0655 0.76%
2013-04-18 0 2.620 2.620 2.670 2.620 2.620 19,331 50,567 2.6159 2.050 2.050 2.089 2.050 2.050 24,708 2.0466 0.77%
2013-04-17 0 2.600 2.600 2.670 2.600 2.600 10,000 26,000 2.6000 2.034 2.034 2.089 2.034 2.034 12,781 2.0342 0.00%
2013-04-16 0 2.600 2.600 2.670 2.600 2.600 40,000 104,000 2.6000 2.034 2.034 2.089 2.034 2.034 51,126 2.0342 0.00%
2013-04-15 0 2.600 2.600 2.670 2.600 2.600 6,317 16,411 2.5979 2.034 2.034 2.089 2.034 2.034 8,074 2.0326 -0.38%
2013-04-12 0 2.610 2.610 2.670 2.610 2.610 10,000 26,100 2.6100 2.042 2.042 2.089 2.042 2.042 12,781 2.0420 0.00%
2013-04-11 0 2.610 2.610 2.620 - - 0 0 - 2.042 2.042 2.050 - - 0 - 0.00%
2013-04-10 0 2.610 2.610 2.630 2.600 2.610 27,500 71,483 2.5994 2.042 2.042 2.058 2.034 2.042 35,149 2.0337 0.38%
2013-04-09 0 2.600 2.600 2.620 2.600 2.600 11,409 29,592 2.5937 2.034 2.034 2.050 2.034 2.034 14,582 2.0293 -0.38%
2013-04-08 0 2.610 2.610 2.630 - - 0 0 - 2.042 2.042 2.058 - - 0 - 0.38%
2013-04-05 0 2.600 2.600 2.610 2.600 2.600 28,000 72,800 2.6000 2.034 2.034 2.042 2.034 2.034 35,788 2.0342 0.00%
2013-04-03 0 2.600 2.600 2.670 - - 936 2,386 2.5491 2.034 2.034 2.089 - - 1,196 1.9944 0.00%
2013-04-02 0 2.600 2.600 2.610 2.600 2.680 22,000 57,980 2.6355 2.034 2.034 2.042 2.034 2.097 28,119 2.0619 -0.38%
2013-03-28 0 2.610 2.610 2.650 2.600 2.600 18,000 46,800 2.6000 2.042 2.042 2.073 2.034 2.034 23,007 2.0342 -0.38%
2013-03-27 0 2.620 2.620 2.660 2.620 2.620 2,271 5,936 2.6138 2.050 2.050 2.081 2.050 2.050 2,903 2.0450 0.77%
2013-03-26 0 2.600 2.600 2.630 2.600 2.600 19,113 49,638 2.5971 2.034 2.034 2.058 2.034 2.034 24,429 2.0319 0.00%
2013-03-25 0 2.600 2.600 2.670 2.600 2.600 10,000 26,000 2.6000 2.034 2.034 2.089 2.034 2.034 12,781 2.0342 0.00%
2013-03-22 0 2.600 2.600 2.670 2.600 2.600 10,169 26,429 2.5990 2.034 2.034 2.089 2.034 2.034 12,997 2.0334 0.00%
2013-03-21 0 2.600 2.600 2.650 2.600 2.600 6,050 15,728 2.5997 2.034 2.034 2.073 2.034 2.034 7,733 2.0339 0.00%
2013-03-20 0 2.600 2.600 2.680 2.600 2.600 10,000 26,000 2.6000 2.034 2.034 2.097 2.034 2.034 12,781 2.0342 1.96%
2013-03-19 0 2.550 2.550 2.600 2.530 2.550 24,000 61,120 2.5467 1.995 1.995 2.034 1.979 1.995 30,675 1.9925 0.39%
2013-03-18 0 2.540 2.530 2.590 2.530 2.540 48,000 121,720 2.5358 1.987 1.979 2.026 1.979 1.987 61,351 1.9840 -0.78%
2013-03-15 0 2.560 2.540 2.650 - - 0 0 - 2.003 1.987 2.073 - - 0 - 0.00%
2013-03-14 0 2.560 2.540 2.600 - - 0 0 - 2.003 1.987 2.034 - - 0 - 0.00%
2013-03-13 0 2.560 2.560 2.590 2.560 2.560 38,000 97,280 2.5600 2.003 2.003 2.026 2.003 2.003 48,570 2.0029 1.59%
2013-03-12 0 2.560 2.560 2.610 - - 0 0 - 1.972 1.972 2.010 - - 0 - 0.39%
2013-03-11 0 2.550 2.530 2.590 2.510 2.550 15,323 38,781 2.5309 1.964 1.949 1.995 1.933 1.964 19,896 1.9492 1.59%
2013-03-08 0 2.510 2.510 2.550 2.500 2.500 2,000 5,000 2.5000 1.933 1.933 1.964 1.925 1.925 2,597 1.9254 0.40%
2013-03-07 0 2.500 2.500 2.530 2.490 2.500 9,307 23,182 2.4908 1.925 1.925 1.949 1.918 1.925 12,085 1.9183 -1.96%
2013-03-06 0 2.550 2.510 2.590 2.490 2.550 27,115 67,959 2.5063 1.964 1.933 1.995 1.918 1.964 35,207 1.9303 -3.04%
2013-03-05 0 2.630 2.550 2.630 - - 1,681 4,118 2.4497 2.026 1.964 2.026 - - 2,183 1.8867 -0.38%
2013-03-04 0 2.640 2.560 2.640 - - 0 0 - 2.033 1.972 2.033 - - 0 - -0.75%
2013-03-01 0 2.660 2.540 2.660 - - 0 0 - 2.049 1.956 2.049 - - 0 - -0.37%
2013-02-28 0 2.670 2.500 2.670 2.670 2.670 40,000 106,800 2.6700 2.056 1.925 2.056 2.056 2.056 51,937 2.0563 0.00%
2013-02-27 0 2.670 2.570 2.680 2.670 2.670 10,000 26,700 2.6700 2.056 1.979 2.064 2.056 2.056 12,984 2.0563 0.00%
2013-02-26 0 2.670 2.550 2.670 - - 0 0 - 2.056 1.964 2.056 - - 0 - 0.00%
2013-02-25 0 2.670 2.470 2.670 - - 0 0 - 2.056 1.902 2.056 - - 0 - 0.00%
2013-02-22 0 2.670 2.650 2.670 2.650 2.670 14,000 37,300 2.6643 2.056 2.041 2.056 2.041 2.056 18,178 2.0519 0.75%
2013-02-21 0 2.650 2.460 2.650 - - 0 0 - 2.041 1.895 2.041 - - 0 - -0.75%
2013-02-20 0 2.670 2.480 2.670 2.670 2.670 20,000 53,400 2.6700 2.056 1.910 2.056 2.056 2.056 25,969 2.0563 3.49%
2013-02-19 0 2.580 2.580 2.680 2.580 2.600 6,000 15,520 2.5867 1.987 1.987 2.064 1.987 2.002 7,791 1.9921 0.39%
2013-02-18 0 2.570 2.530 2.570 - - 0 0 - 1.979 1.949 1.979 - - 0 - 0.00%
2013-02-15 0 2.570 2.520 2.600 - - 0 0 - 1.979 1.941 2.002 - - 0 - 0.00%
2013-02-14 0 2.570 2.500 2.600 - - 0 0 - 1.979 1.925 2.002 - - 0 - 0.00%
2013-02-08 0 2.570 2.540 2.600 - - 0 0 - 1.979 1.956 2.002 - - 0 - 0.00%
2013-02-07 0 2.570 2.470 2.570 - - 0 0 - 1.979 1.902 1.979 - - 0 - 0.00%
2013-02-06 0 2.570 2.550 2.600 - - 0 0 - 1.979 1.964 2.002 - - 0 - 0.00%
2013-02-05 0 2.570 2.570 2.600 2.570 2.570 126,253 324,457 2.5699 1.979 1.979 2.002 1.979 1.979 163,931 1.9792 0.00%
2013-02-04 0 2.570 2.570 2.650 - - 182 455 2.5000 1.979 1.979 2.041 - - 236 1.9254 0.00%
2013-02-01 0 2.570 2.570 2.610 2.570 2.570 5,327 13,637 2.5600 1.979 1.979 2.010 1.979 1.979 6,917 1.9716 0.00%
2013-01-31 0 2.570 2.570 2.640 2.570 2.570 15,096 38,715 2.5646 1.979 1.979 2.033 1.979 1.979 19,601 1.9751 -1.15%
2013-01-30 0 2.600 2.570 2.640 2.570 2.600 29,983 77,116 2.5720 2.002 1.979 2.033 1.979 2.002 38,931 1.9808 1.17%
2013-01-29 0 2.570 2.540 2.580 2.570 2.570 22,000 56,540 2.5700 1.979 1.956 1.987 1.979 1.979 28,566 1.9793 2.80%
2013-01-28 0 2.500 2.500 2.560 2.500 2.500 11,794 29,295 2.4839 1.925 1.925 1.972 1.925 1.925 15,314 1.9130 0.00%
2013-01-25 0 2.500 2.500 2.550 2.500 2.520 166,285 416,163 2.5027 1.925 1.925 1.964 1.925 1.941 215,910 1.9275 -1.57%
2013-01-24 0 2.540 2.460 2.550 2.470 2.540 65,331 165,054 2.5264 1.956 1.895 1.964 1.902 1.956 84,828 1.9458 0.79%
2013-01-23 0 2.520 2.520 2.540 2.510 2.520 18,000 45,200 2.5111 1.941 1.941 1.956 1.933 1.941 23,372 1.9340 0.80%
2013-01-22 0 2.500 2.500 2.520 2.500 2.500 78,962 197,366 2.4995 1.925 1.925 1.941 1.925 1.925 102,527 1.9250 0.40%
2013-01-21 0 2.490 2.470 2.530 2.490 2.490 20,000 49,720 2.4860 1.918 1.902 1.949 1.918 1.918 25,969 1.9146 1.22%
2013-01-18 0 2.460 2.460 2.500 2.460 2.500 25,483 63,188 2.4796 1.895 1.895 1.925 1.895 1.925 33,088 1.9097 0.41%
2013-01-17 0 2.450 2.450 2.540 2.430 2.430 20,533 49,895 2.4300 1.887 1.887 1.956 1.871 1.871 26,661 1.8715 1.24%
2013-01-16 0 2.420 2.420 2.500 2.420 2.420 29,554 71,458 2.4179 1.864 1.864 1.925 1.864 1.864 38,374 1.8622 -0.41%
2013-01-15 0 2.430 2.430 2.470 2.420 2.420 18,000 43,560 2.4200 1.871 1.871 1.902 1.864 1.864 23,372 1.8638 0.83%
2013-01-14 0 2.410 2.410 2.450 - - 0 0 - 1.856 1.856 1.887 - - 0 - 0.42%
2013-01-11 0 2.400 2.400 2.430 - - 0 0 - 1.848 1.848 1.871 - - 0 - 0.00%
2013-01-10 0 2.400 2.400 2.420 - - 0 0 - 1.848 1.848 1.864 - - 0 - 0.00%
2013-01-09 0 2.400 2.400 2.460 2.400 2.430 108,000 259,840 2.4059 1.848 1.848 1.895 1.848 1.871 140,231 1.8529 -1.23%
2013-01-08 0 2.430 2.420 2.480 2.430 2.460 40,000 97,500 2.4375 1.871 1.864 1.910 1.871 1.895 51,937 1.8773 0.00%
2013-01-07 0 2.430 2.420 2.480 - - 0 0 - 1.871 1.864 1.910 - - 0 - 0.00%
2013-01-04 0 2.430 2.420 2.470 2.430 2.430 10,000 24,300 2.4300 1.871 1.864 1.902 1.871 1.871 12,984 1.8715 -0.82%
2013-01-03 0 2.450 2.420 2.470 - - 0 0 - 1.887 1.864 1.902 - - 0 - 0.00%
2013-01-02 0 2.450 2.410 2.450 2.380 2.460 28,780 69,493 2.4146 1.887 1.856 1.887 1.833 1.895 37,369 1.8596 1.24%
2012-12-31 0 2.420 2.400 2.420 - - 1,837 4,280 2.3299 1.864 1.848 1.864 - - 2,385 1.7944 -0.41%
2012-12-28 0 2.430 2.420 2.430 - - 1,996 4,710 2.3597 1.871 1.864 1.871 - - 2,592 1.8174 0.00%
2012-12-27 0 2.430 2.430 2.460 2.420 2.420 33,000 79,820 2.4188 1.871 1.871 1.895 1.864 1.864 42,848 1.8629 -1.62%
2012-12-24 0 2.470 2.420 2.470 2.410 2.470 30,000 72,660 2.4220 1.902 1.864 1.902 1.856 1.902 38,953 1.8653 0.00%
2012-12-21 0 2.470 2.450 2.470 - - 0 0 - 1.902 1.887 1.902 - - 0 - 0.00%
2012-12-20 0 2.470 2.450 2.480 - - 1,331 3,207 2.4095 1.902 1.887 1.910 - - 1,728 1.8557 0.00%
2012-12-19 0 2.470 2.450 2.470 2.450 2.470 20,000 49,240 2.4620 1.902 1.887 1.902 1.887 1.902 25,969 1.8961 0.82%
2012-12-18 0 2.450 2.440 2.470 2.450 2.450 18,665 45,676 2.4471 1.887 1.879 1.902 1.887 1.887 24,235 1.8847 1.24%
2012-12-17 0 2.420 2.420 2.470 2.420 2.430 11,982 28,977 2.4184 1.864 1.864 1.902 1.864 1.871 15,558 1.8625 -0.41%
2012-12-14 0 2.430 2.420 2.430 2.430 2.450 70,363 171,203 2.4331 1.871 1.864 1.871 1.871 1.887 91,362 1.8739 -0.82%
2012-12-13 0 2.450 2.440 2.470 2.450 2.450 20,665 50,596 2.4484 1.887 1.879 1.902 1.887 1.887 26,832 1.8857 -0.81%
2012-12-12 0 2.470 2.440 2.470 2.440 2.480 25,545 62,748 2.4564 1.902 1.879 1.902 1.879 1.910 33,168 1.8918 0.00%
2012-12-11 0 2.470 2.410 2.480 2.400 2.470 57,376 138,969 2.4221 1.902 1.856 1.910 1.848 1.902 74,499 1.8654 0.82%
2012-12-10 0 2.450 2.400 2.450 2.400 2.490 98,820 239,394 2.4225 1.887 1.848 1.887 1.848 1.918 128,311 1.8657 -2.00%
2012-12-07 0 2.500 2.440 2.500 - - 0 0 - 1.925 1.879 1.925 - - 0 - 0.00%
2012-12-06 0 2.500 2.450 2.500 2.460 2.500 10,000 24,760 2.4760 1.925 1.887 1.925 1.895 1.925 12,984 1.9069 0.00%
2012-12-05 0 2.500 2.480 2.500 - - 0 0 - 1.925 1.910 1.925 - - 0 - 0.00%
2012-12-04 0 2.500 2.460 2.500 2.430 2.500 27,328 67,220 2.4597 1.925 1.895 1.925 1.871 1.925 35,484 1.8944 0.00%
2012-12-03 0 2.500 2.450 2.500 2.430 2.500 20,297 49,588 2.4431 1.925 1.887 1.925 1.871 1.925 26,354 1.8816 0.00%
2012-11-30 0 2.500 2.480 2.500 2.500 2.500 20,000 50,000 2.5000 1.925 1.910 1.925 1.925 1.925 25,969 1.9254 0.81%
2012-11-29 0 2.480 2.470 2.500 2.480 2.540 22,195 55,393 2.4957 1.910 1.902 1.925 1.910 1.956 28,819 1.9221 -0.40%
2012-11-28 0 2.490 2.450 2.490 - - 0 0 - 1.918 1.887 1.918 - - 0 - -0.40%
2012-11-27 0 2.500 2.480 2.500 2.490 2.500 8,000 19,960 2.4950 1.925 1.910 1.925 1.918 1.925 10,387 1.9215 0.00%
2012-11-26 0 2.500 2.460 2.500 2.450 2.500 16,000 39,800 2.4875 1.925 1.895 1.925 1.887 1.925 20,775 1.9158 0.00%
2012-11-23 0 2.500 2.450 2.500 2.460 2.500 40,000 99,800 2.4950 1.925 1.887 1.925 1.895 1.925 51,937 1.9215 0.81%
2012-11-22 0 2.480 2.450 2.480 2.460 2.480 14,045 34,588 2.4627 1.910 1.887 1.910 1.895 1.910 18,236 1.8966 -0.80%
2012-11-21 0 2.500 2.460 2.500 2.460 2.500 54,000 134,440 2.4896 1.925 1.895 1.925 1.895 1.925 70,115 1.9174 0.00%
2012-11-20 0 2.500 2.450 2.500 - - 0 0 - 1.925 1.887 1.925 - - 0 - 0.00%
2012-11-19 0 2.500 2.450 2.500 - - 0 0 - 1.925 1.887 1.925 - - 0 - 0.00%
2012-11-16 0 2.500 2.450 2.500 - - 0 0 - 1.925 1.887 1.925 - - 0 - 0.00%
2012-11-15 0 2.500 2.450 2.550 - - 0 0 - 1.925 1.887 1.964 - - 0 - 0.00%
2012-11-14 0 2.500 2.450 2.500 2.500 2.500 8,000 20,000 2.5000 1.925 1.887 1.925 1.925 1.925 10,387 1.9254 0.00%
2012-11-13 0 2.500 2.460 2.530 2.500 2.500 2,000 5,000 2.5000 1.925 1.895 1.949 1.925 1.925 2,597 1.9254 0.00%
2012-11-12 0 2.500 2.450 2.520 2.450 2.500 16,000 39,600 2.4750 1.925 1.887 1.941 1.887 1.925 20,775 1.9061 -0.40%
2012-11-09 0 2.510 2.460 2.540 - - 10,000 25,000 2.5000 1.933 1.895 1.956 - - 12,984 1.9254 0.00%
2012-11-08 0 2.510 2.510 2.520 2.510 2.530 18,351 46,090 2.5116 1.933 1.933 1.941 1.933 1.949 23,828 1.9343 -1.18%
2012-11-07 0 2.540 2.510 2.550 2.540 2.560 40,000 101,900 2.5475 1.956 1.933 1.964 1.956 1.972 51,937 1.9620 0.40%
2012-11-06 0 2.530 2.450 2.560 - - 1,533 3,679 2.3999 1.949 1.887 1.972 - - 1,990 1.8483 0.00%
2012-11-05 0 2.530 2.480 2.600 - - 0 0 - 1.949 1.910 2.002 - - 0 - 0.00%
2012-11-02 0 2.530 2.500 2.600 - - 0 0 - 1.949 1.925 2.002 - - 0 - 0.00%
2012-11-01 0 2.570 2.530 2.590 2.570 2.570 8,000 20,560 2.5700 1.949 1.918 1.964 1.949 1.949 10,552 1.9485 0.00%
2012-10-31 0 2.570 2.550 2.600 2.570 2.570 3,759 9,502 2.5278 1.949 1.933 1.971 1.949 1.949 4,958 1.9165 0.39%
2012-10-30 0 2.560 2.550 2.590 2.560 2.560 4,000 10,240 2.5600 1.941 1.933 1.964 1.941 1.941 5,276 1.9409 0.39%
2012-10-29 0 2.550 2.550 2.570 2.540 2.550 7,331 18,514 2.5254 1.933 1.933 1.949 1.926 1.933 9,669 1.9147 -0.78%
2012-10-26 0 2.570 2.570 2.580 - - 0 0 - 1.949 1.949 1.956 - - 0 - 0.00%
2012-10-25 0 2.570 2.570 2.620 2.540 2.570 16,438 41,774 2.5413 1.949 1.949 1.986 1.926 1.949 21,681 1.9267 0.00%
2012-10-24 0 2.570 2.530 2.570 2.550 2.600 9,324 23,910 2.5644 1.949 1.918 1.949 1.933 1.971 12,298 1.9442 -1.15%
2012-10-22 0 2.600 2.580 2.650 - - 0 0 - 1.971 1.956 2.009 - - 0 - 0.00%
2012-10-19 0 2.600 2.550 2.650 2.550 2.600 73,932 191,103 2.5848 1.971 1.933 2.009 1.933 1.971 97,513 1.9598 -0.38%
2012-10-18 0 2.610 2.540 2.610 2.550 2.610 74,000 189,160 2.5562 1.979 1.926 1.979 1.933 1.979 97,603 1.9381 -0.38%
2012-10-17 0 2.620 2.570 2.620 2.520 2.620 60,235 153,380 2.5464 1.986 1.949 1.986 1.911 1.986 79,448 1.9306 0.77%
2012-10-16 0 2.600 2.520 2.600 2.600 2.600 2,000 5,200 2.6000 1.971 1.911 1.971 1.971 1.971 2,638 1.9712 0.00%
2012-10-15 0 2.600 2.480 2.600 2.600 2.600 22,000 57,200 2.6000 1.971 1.880 1.971 1.971 1.971 29,017 1.9712 0.00%
2012-10-12 0 2.600 2.580 2.600 2.600 2.630 23,606 61,339 2.5984 1.971 1.956 1.971 1.971 1.994 31,135 1.9701 -3.70%
2012-10-11 0 2.700 2.630 2.800 2.700 2.700 10,000 27,000 2.7000 2.047 1.994 2.123 2.047 2.047 13,190 2.0471 0.00%
2012-10-10 0 2.700 2.610 2.800 2.700 2.700 30,000 81,000 2.7000 2.047 1.979 2.123 2.047 2.047 39,569 2.0471 0.00%
2012-10-09 0 2.700 2.620 2.700 - - 0 0 - 2.047 1.986 2.047 - - 0 - 0.00%
2012-10-08 0 2.700 2.640 2.800 - - 50 135 2.7000 2.047 2.002 2.123 - - 66 2.0471 0.00%
2012-10-05 0 2.700 2.700 3.100 2.580 2.700 29,356 77,530 2.6410 2.047 2.047 2.350 1.956 2.047 38,719 2.0024 0.00%
2012-10-04 0 2.700 2.600 2.800 - - 0 0 - 2.047 1.971 2.123 - - 0 - 0.00%
2012-10-03 0 2.700 2.650 2.700 2.700 2.820 4,000 11,040 2.7600 2.047 2.009 2.047 2.047 2.138 5,276 2.0926 0.00%
2012-09-28 0 2.700 2.680 2.700 2.600 2.750 34,600 92,161 2.6636 2.047 2.032 2.047 1.971 2.085 45,636 2.0195 -6.90%
2012-09-27 0 2.900 2.600 2.900 - - 0 0 - 2.199 1.971 2.199 - - 0 - -1.36%
2012-09-26 0 2.940 2.600 2.940 - - 0 0 - 2.229 1.971 2.229 - - 0 - -0.68%
2012-09-25 0 2.960 2.560 2.960 3.000 3.000 10,301 30,857 2.9955 2.244 1.941 2.244 2.275 2.275 13,587 2.2711 5.71%
2012-09-24 0 2.800 2.500 3.300 - - 0 0 - 2.123 1.895 2.502 - - 0 - 0.00%
2012-09-21 0 2.800 2.680 3.300 - - 0 0 - 2.123 2.032 2.502 - - 0 - 0.00%
2012-09-20 0 2.800 2.660 3.000 2.800 2.800 10,000 28,000 2.8000 2.123 2.017 2.275 2.123 2.123 13,190 2.1229 0.00%
2012-09-19 0 2.800 2.620 3.300 - - 0 0 - 2.123 1.986 2.502 - - 0 - 0.00%
2012-09-18 0 2.800 2.800 3.300 - - 0 0 - 2.123 2.123 2.502 - - 0 - 0.00%
2012-09-17 0 2.800 2.610 2.850 2.600 2.800 103,338 283,651 2.7449 2.123 1.979 2.161 1.971 2.123 136,299 2.0811 7.69%
2012-09-14 0 2.600 2.440 2.600 2.470 2.610 65,712 167,708 2.5522 1.971 1.850 1.971 1.873 1.979 86,672 1.9350 5.26%
2012-09-13 0 2.470 2.410 2.490 - - 0 0 - 1.873 1.827 1.888 - - 0 - 0.00%
2012-09-12 0 2.470 2.410 2.470 - - 0 0 - 1.873 1.827 1.873 - - 0 - -0.40%
2012-09-11 0 2.480 2.400 2.480 - - 121 286 2.3636 1.880 1.820 1.880 - - 160 1.7920 0.00%
2012-09-10 0 2.480 2.380 2.480 2.400 2.480 4,005 9,771 2.4397 1.880 1.804 1.880 1.820 1.880 5,282 1.8497 1.64%
2012-09-07 0 2.440 2.400 2.500 2.440 2.440 7,483 18,050 2.4121 1.850 1.820 1.895 1.850 1.850 9,870 1.8288 0.00%
2012-09-06 0 2.440 2.400 2.500 - - 0 0 - 1.850 1.820 1.895 - - 0 - 0.00%
2012-09-05 0 2.440 2.360 2.480 2.340 2.440 6,025 14,477 2.4028 1.850 1.789 1.880 1.774 1.850 7,947 1.8218 -0.81%
2012-09-04 0 2.460 2.330 2.470 2.380 2.480 7,490 18,141 2.4220 1.865 1.767 1.873 1.804 1.880 9,879 1.8363 -1.60%
2012-09-03 0 2.500 2.420 2.500 - - 0 0 - 1.895 1.835 1.895 - - 0 - 0.00%
2012-08-31 0 2.500 2.410 2.500 2.500 2.500 10,000 25,000 2.5000 1.895 1.827 1.895 1.895 1.895 13,190 1.8954 0.81%
2012-08-30 0 2.480 2.400 2.500 - - 0 0 - 1.880 1.820 1.895 - - 0 - 0.00%
2012-08-29 0 2.480 2.350 2.500 2.480 2.500 24,000 59,920 2.4967 1.880 1.782 1.895 1.880 1.895 31,655 1.8929 -0.80%
2012-08-28 0 2.500 2.310 2.510 - - 0 0 - 1.895 1.751 1.903 - - 0 - 0.00%
2012-08-27 0 2.500 2.420 2.500 - - 0 0 - 1.895 1.835 1.895 - - 0 - 0.00%
2012-08-24 0 2.500 2.420 2.500 2.420 2.500 11,982 29,057 2.4251 1.895 1.835 1.895 1.835 1.895 15,804 1.8386 -0.40%
2012-08-23 0 2.510 2.390 2.510 2.510 2.510 8,000 20,080 2.5100 1.903 1.812 1.903 1.903 1.903 10,552 1.9030 1.62%
2012-08-22 0 2.470 2.430 2.510 - - 0 0 - 1.873 1.842 1.903 - - 0 - 0.00%
2012-08-21 0 2.470 2.410 2.510 - - 0 0 - 1.873 1.827 1.903 - - 0 - 0.00%
2012-08-20 0 2.470 2.380 2.500 - - 0 0 - 1.873 1.804 1.895 - - 0 - 0.00%
2012-08-17 0 2.470 2.420 2.510 - - 0 0 - 1.873 1.835 1.903 - - 0 - 0.00%
2012-08-16 0 2.470 2.410 2.550 - - 0 0 - 1.873 1.827 1.933 - - 0 - 0.00%
2012-08-15 0 2.470 2.400 2.470 2.430 2.470 4,000 9,800 2.4500 1.873 1.820 1.873 1.842 1.873 5,276 1.8575 0.00%
2012-08-14 0 2.470 2.410 2.470 2.400 2.470 28,000 67,580 2.4136 1.873 1.827 1.873 1.820 1.873 36,931 1.8299 -1.20%
2012-08-13 0 2.500 2.400 2.500 2.400 2.500 34,000 82,280 2.4200 1.895 1.820 1.895 1.820 1.895 44,845 1.8348 0.00%
2012-08-10 0 2.500 2.420 2.510 - - 0 0 - 1.895 1.835 1.903 - - 0 - 0.00%
2012-08-09 0 2.500 2.390 2.510 2.380 2.500 8,703 20,957 2.4080 1.895 1.812 1.903 1.804 1.895 11,479 1.8257 -0.40%
2012-08-08 0 2.510 2.400 2.510 - - 0 0 - 1.903 1.820 1.903 - - 0 - 0.00%
2012-08-07 0 2.510 2.430 2.510 2.420 2.510 10,000 24,540 2.4540 1.903 1.842 1.903 1.835 1.903 13,190 1.8606 0.00%
2012-08-06 0 2.510 2.390 2.850 - - 0 0 - 1.903 1.812 2.161 - - 0 - 0.00%
2012-08-03 0 2.510 2.410 2.850 - - 1,997 4,613 2.3100 1.903 1.827 2.161 - - 2,634 1.7514 0.00%
2012-08-02 0 2.510 2.420 2.850 - - 0 0 - 1.903 1.835 2.161 - - 0 - 0.00%
2012-08-01 0 2.510 2.410 2.510 - - 82 196 2.3902 1.903 1.827 1.903 - - 108 1.8122 0.00%
2012-07-31 0 2.510 2.420 2.850 - - 0 0 - 1.903 1.835 2.161 - - 0 - 0.00%
2012-07-30 0 2.510 2.400 2.700 - - 121 286 2.3636 1.903 1.820 2.047 - - 160 1.7920 0.00%
2012-07-27 0 2.510 2.420 2.510 - - 733 1,693 2.3097 1.903 1.835 1.903 - - 967 1.7511 0.00%
2012-07-26 0 2.510 2.400 2.650 - - 0 0 - 1.903 1.820 2.009 - - 0 - 0.00%
2012-07-25 0 2.510 2.400 2.680 - - 0 0 - 1.903 1.820 2.032 - - 0 - 0.00%
2012-07-24 0 2.510 2.400 2.650 - - 0 0 - 1.903 1.820 2.009 - - 0 - 0.00%
2012-07-23 0 2.510 2.380 2.650 - - 0 0 - 1.903 1.804 2.009 - - 0 - 0.00%
2012-07-20 0 2.510 2.420 2.800 - - 0 0 - 1.903 1.835 2.123 - - 0 - 0.00%
2012-07-19 0 2.510 2.440 2.800 - - 0 0 - 1.903 1.850 2.123 - - 0 - 0.00%
2012-07-18 0 2.510 2.420 2.510 2.390 2.510 12,000 29,260 2.4383 1.903 1.835 1.903 1.812 1.903 15,828 1.8487 -1.57%
2012-07-17 0 2.550 2.410 3.050 2.360 2.550 16,200 39,410 2.4327 1.933 1.827 2.312 1.789 1.933 21,367 1.8444 0.00%
2012-07-16 0 2.550 2.360 2.700 - - 0 0 - 1.933 1.789 2.047 - - 0 - 0.00%
2012-07-13 0 2.550 2.400 2.700 - - 26 60 2.3077 1.933 1.820 2.047 - - 34 1.7496 0.00%
2012-07-12 0 2.550 2.500 2.670 2.500 2.630 54,756 137,792 2.5165 1.933 1.895 2.024 1.895 1.994 72,221 1.9079 -3.04%
2012-07-11 0 2.630 2.390 2.630 2.500 2.630 12,055 30,389 2.5209 1.994 1.812 1.994 1.895 1.994 15,900 1.9112 7.35%
2012-07-10 0 2.450 2.410 2.500 2.430 2.450 36,125 88,323 2.4449 1.858 1.827 1.895 1.842 1.858 47,647 1.8537 0.00%
2012-07-09 0 2.450 2.360 2.460 - - 0 0 - 1.858 1.789 1.865 - - 0 - 0.00%
2012-07-06 0 2.450 2.400 2.450 2.370 2.370 16,069 38,078 2.3697 1.858 1.820 1.858 1.797 1.797 21,194 1.7966 0.00%
2012-07-05 0 2.450 2.360 2.500 - - 0 0 - 1.858 1.789 1.895 - - 0 - 0.00%
2012-07-04 0 2.450 2.350 2.500 - - 0 0 - 1.858 1.782 1.895 - - 0 - 0.00%
2012-07-03 0 2.450 2.370 2.500 - - 0 0 - 1.858 1.797 1.895 - - 0 - 0.00%
2012-06-29 0 2.450 2.350 2.630 2.350 2.450 8,660 20,524 2.3700 1.858 1.782 1.994 1.782 1.858 11,422 1.7969 0.82%
2012-06-28 0 2.430 2.350 2.630 - - 0 0 - 1.842 1.782 1.994 - - 0 - 0.00%
2012-06-27 0 2.430 2.370 2.630 - - 0 0 - 1.842 1.797 1.994 - - 0 - 0.00%
2012-06-26 0 2.430 2.360 2.630 - - 0 0 - 1.842 1.789 1.994 - - 0 - 0.00%
2012-06-25 0 2.430 2.320 2.430 - - 0 0 - 1.842 1.759 1.842 - - 0 - 0.00%
2012-06-22 0 2.430 2.360 2.630 - - 0 0 - 1.842 1.789 1.994 - - 0 - 0.00%
2012-06-21 0 2.430 2.360 2.500 - - 0 0 - 1.842 1.789 1.895 - - 0 - 0.00%
2012-06-20 0 2.430 2.360 2.630 - - 0 0 - 1.842 1.789 1.994 - - 0 - 0.00%
2012-06-19 0 2.430 2.360 2.630 - - 0 0 - 1.842 1.789 1.994 - - 0 - 0.00%
2012-06-18 0 2.430 2.380 2.620 - - 0 0 - 1.842 1.804 1.986 - - 0 - 0.00%
2012-06-15 0 2.430 2.390 2.440 - - 0 0 - 1.842 1.812 1.850 - - 0 - 0.00%
2012-06-14 0 2.430 2.350 2.490 2.360 2.430 10,000 23,980 2.3980 1.842 1.782 1.888 1.789 1.842 13,190 1.8181 0.41%
2012-06-13 0 2.420 2.360 2.430 - - 0 0 - 1.835 1.789 1.842 - - 0 - 0.00%
2012-06-12 0 2.420 2.350 2.430 - - 0 0 - 1.835 1.782 1.842 - - 0 - 0.00%
2012-06-11 0 2.420 2.320 2.420 - - 1,672 3,879 2.3200 1.835 1.759 1.835 - - 2,205 1.7589 -0.41%
2012-06-08 0 2.430 2.360 2.450 2.360 2.430 4,000 9,580 2.3950 1.842 1.789 1.858 1.789 1.842 5,276 1.8158 -1.62%
2012-06-07 0 2.470 2.370 2.620 - - 0 0 - 1.873 1.797 1.986 - - 0 - 0.00%
2012-06-06 0 2.470 2.330 2.630 - - 0 0 - 1.873 1.767 1.994 - - 0 - 0.00%
2012-06-05 0 2.470 2.370 2.490 - - 0 0 - 1.873 1.797 1.888 - - 0 - 0.00%
2012-06-04 0 2.470 2.320 2.620 - - 0 0 - 1.873 1.759 1.986 - - 0 - 0.00%
2012-06-01 0 2.470 2.380 2.630 2.470 2.470 6,000 14,820 2.4700 1.873 1.804 1.994 1.873 1.873 7,914 1.8727 -1.20%
2012-05-31 0 2.500 2.370 2.630 - - 0 0 - 1.895 1.797 1.994 - - 0 - 0.00%
2012-05-30 0 2.500 2.380 2.500 - - 0 0 - 1.895 1.804 1.895 - - 0 - 0.00%
2012-05-29 0 2.500 2.390 2.550 - - 0 0 - 1.895 1.812 1.933 - - 0 - 0.00%
2012-05-28 0 2.500 2.390 2.630 2.500 2.500 2,562 6,315 2.4649 1.895 1.812 1.994 1.895 1.895 3,379 1.8688 0.40%
2012-05-25 0 2.490 2.400 2.500 - - 0 0 - 1.888 1.820 1.895 - - 0 - 0.00%
2012-05-24 0 2.490 2.390 2.500 - - 0 0 - 1.888 1.812 1.895 - - 0 - 0.00%
2012-05-23 0 2.490 2.360 2.500 - - 0 0 - 1.888 1.789 1.895 - - 0 - 0.00%
2012-05-22 0 2.490 2.410 2.630 - - 104,204 270,930 2.6000 1.888 1.827 1.994 - - 137,441 1.9712 0.00%
2012-05-21 0 2.490 2.350 2.530 - - 0 0 - 1.888 1.782 1.918 - - 0 - 0.00%
2012-05-18 0 2.490 2.380 2.490 - - 0 0 - 1.888 1.804 1.888 - - 0 - -1.19%
2012-05-17 0 2.520 2.420 2.520 - - 0 0 - 1.911 1.835 1.911 - - 0 - -0.40%
2012-05-16 0 2.530 2.390 2.600 - - 0 0 - 1.918 1.812 1.971 - - 0 - 0.00%
2012-05-15 0 2.530 2.420 2.620 - - 0 0 - 1.918 1.835 1.986 - - 0 - 0.00%
2012-05-14 0 2.530 2.400 2.600 - - 0 0 - 1.918 1.820 1.971 - - 0 - 0.00%
2012-05-11 0 2.530 2.430 2.560 - - 0 0 - 1.918 1.842 1.941 - - 0 - 0.00%
2012-05-10 0 2.530 2.450 2.530 - - 0 0 - 1.918 1.858 1.918 - - 0 - -0.39%
2012-05-09 0 2.540 2.440 2.540 2.370 2.540 61,774 150,211 2.4316 1.926 1.850 1.926 1.797 1.926 81,478 1.8436 -1.55%
2012-05-08 0 2.580 2.500 2.630 - - 0 0 - 1.956 1.895 1.994 - - 0 - 0.00%
2012-05-07 0 2.580 2.510 2.630 2.500 2.620 24,958 64,083 2.5676 1.956 1.903 1.994 1.895 1.986 32,919 1.9467 -0.77%
2012-05-04 0 2.600 2.510 2.630 - - 0 0 - 1.971 1.903 1.994 - - 0 - 0.00%
2012-05-03 0 2.600 2.510 - - - 0 0 - 1.971 1.903 - - - 0 - 0.00%
2012-05-02 0 2.600 2.520 2.630 2.500 2.600 8,000 20,400 2.5500 1.971 1.911 1.994 1.895 1.971 10,552 1.9333 0.00%
2012-04-30 0 2.600 2.520 2.610 - - 0 0 - 1.971 1.911 1.979 - - 0 - 0.00%
2012-04-27 0 2.600 2.490 2.600 - - 1,160 2,668 2.3000 1.971 1.888 1.971 - - 1,530 1.7438 0.00%
2012-04-26 0 2.600 2.520 2.600 2.510 2.630 12,811 32,783 2.5590 1.971 1.911 1.971 1.903 1.994 16,897 1.9401 -0.76%
2012-04-25 0 2.620 2.540 2.620 - - 2 4 2.0000 1.986 1.926 1.986 - - 3 1.5163 -0.38%
2012-04-24 0 2.630 2.510 2.630 2.500 2.630 12,658 32,132 2.5385 1.994 1.903 1.994 1.895 1.994 16,695 1.9246 0.00%
2012-04-23 0 2.630 2.420 2.630 - - 0 0 - 1.994 1.835 1.994 - - 0 - -0.75%
2012-04-20 0 2.650 2.480 2.650 - - 0 0 - 2.009 1.880 2.009 - - 0 - 0.00%
2012-04-19 0 2.650 2.490 2.650 2.600 2.650 4,193 10,947 2.6108 2.009 1.888 2.009 1.971 2.009 5,530 1.9794 0.00%
2012-04-18 0 2.650 2.650 2.750 2.610 2.610 3,371 8,510 2.5245 2.009 2.009 2.085 1.979 1.979 4,446 1.9140 0.00%
2012-04-17 0 2.650 2.450 2.700 - - 0 0 - 2.009 1.858 2.047 - - 0 - 0.00%
2012-04-16 0 2.650 2.440 2.700 2.620 2.650 6,000 15,840 2.6400 2.009 1.850 2.047 1.986 2.009 7,914 2.0016 0.00%
2012-04-13 0 2.650 2.450 2.700 2.600 2.650 12,686 32,972 2.5991 2.009 1.858 2.047 1.971 2.009 16,732 1.9706 0.76%
2012-04-12 0 2.630 2.410 2.800 - - 0 0 - 1.994 1.827 2.123 - - 0 - 0.00%
2012-04-11 0 2.630 2.400 2.650 - - 0 0 - 1.994 1.820 2.009 - - 0 - 0.00%
2012-04-10 0 2.630 2.340 2.650 - - 0 0 - 1.994 1.774 2.009 - - 0 - 0.00%
2012-04-05 0 2.630 2.630 2.650 - - 0 0 - 1.994 1.994 2.009 - - 0 - 0.00%
2012-04-03 0 2.630 2.630 2.780 - - 0 0 - 1.994 1.994 2.108 - - 0 - 0.00%
2012-04-02 0 2.630 2.410 2.650 - - 0 0 - 1.994 1.827 2.009 - - 0 - 0.00%
2012-03-30 0 2.630 2.370 2.630 - - 0 0 - 1.994 1.797 1.994 - - 0 - 0.00%
2012-03-29 0 2.630 2.330 2.630 - - 0 0 - 1.994 1.767 1.994 - - 0 - 0.00%
2012-03-28 0 2.630 2.400 2.800 - - 694 1,637 2.3588 1.994 1.820 2.123 - - 915 1.7884 0.00%
2012-03-27 0 2.630 2.420 2.750 - - 0 0 - 1.994 1.835 2.085 - - 0 - 0.00%
2012-03-26 0 2.630 2.320 2.630 - - 0 0 - 1.994 1.759 1.994 - - 0 - 0.00%
2012-03-23 0 2.630 2.340 2.650 - - 0 0 - 1.994 1.774 2.009 - - 0 - 0.00%
2012-03-22 0 2.630 2.330 2.800 - - 0 0 - 1.994 1.767 2.123 - - 0 - 0.00%
2012-03-21 0 2.630 2.310 2.830 - - 60,000 163,500 2.7250 1.994 1.751 2.146 - - 79,138 2.0660 0.00%
2012-03-20 0 2.630 2.370 2.800 - - 0 0 - 1.994 1.797 2.123 - - 0 - 0.00%
2012-03-19 0 2.630 2.410 2.700 - - 0 0 - 1.994 1.827 2.047 - - 0 - 0.00%
2012-03-16 0 2.630 2.430 - 2.630 2.630 3,331 8,148 2.4461 1.994 1.842 - 1.994 1.994 4,393 1.8546 -0.75%
2012-03-15 0 2.650 2.460 2.700 - - 0 0 - 2.009 1.865 2.047 - - 0 - 0.00%
2012-03-14 0 2.650 2.430 2.650 - - 0 0 - 2.009 1.842 2.009 - - 0 - 0.00%
2012-03-13 0 2.650 2.460 2.750 - - 0 0 - 2.009 1.865 2.085 - - 0 - 0.00%
2012-03-12 0 2.690 2.520 2.690 - - 0 0 - 2.009 1.882 2.009 - - 0 - 0.00%
2012-03-09 0 2.690 2.560 2.690 2.520 2.690 124,000 323,380 2.6079 2.009 1.912 2.009 1.882 2.009 166,020 1.9478 -0.37%
2012-03-08 0 2.700 2.290 2.750 - - 0 0 - 2.017 1.710 2.054 - - 0 - 0.00%
2012-03-07 0 2.700 2.520 2.850 - - 0 0 - 2.017 1.882 2.129 - - 0 - 0.00%
2012-03-06 0 2.700 2.520 2.900 - - 0 0 - 2.017 1.882 2.166 - - 0 - 0.00%
2012-03-05 0 2.700 2.550 2.700 - - 0 0 - 2.017 1.905 2.017 - - 0 - 0.00%
2012-03-02 0 2.700 2.580 2.700 2.550 2.700 63,210 167,505 2.6500 2.017 1.927 2.017 1.905 2.017 84,630 1.9793 0.00%
2012-03-01 0 2.700 2.600 2.750 2.700 2.700 17,673 47,466 2.6858 2.017 1.942 2.054 2.017 2.017 23,662 2.0060 0.00%
2012-02-29 0 2.700 2.550 2.840 2.700 2.700 11,348 30,437 2.6821 2.017 1.905 2.121 2.017 2.017 15,194 2.0033 0.00%
2012-02-28 0 2.700 2.430 3.190 - - 0 0 - 2.017 1.815 2.383 - - 0 - 0.00%
2012-02-27 0 2.700 2.490 2.900 - - 0 0 - 2.017 1.860 2.166 - - 0 - 0.00%
2012-02-24 0 2.700 2.500 2.800 - - 0 0 - 2.017 1.867 2.091 - - 0 - 0.00%
2012-02-23 0 2.700 2.490 2.800 - - 0 0 - 2.017 1.860 2.091 - - 0 - 0.00%
2012-02-22 0 2.700 2.480 2.800 - - 0 0 - 2.017 1.852 2.091 - - 0 - 0.00%
2012-02-21 0 2.700 2.530 2.700 - - 0 0 - 2.017 1.890 2.017 - - 0 - 0.00%
2012-02-20 0 2.700 2.600 2.900 - - 0 0 - 2.017 1.942 2.166 - - 0 - 0.00%
2012-02-17 0 2.700 2.600 2.990 2.420 2.700 34,119 86,182 2.5259 2.017 1.942 2.233 1.807 2.017 45,681 1.8866 1.89%
2012-02-16 0 2.650 2.430 2.800 - - 0 0 - 1.979 1.815 2.091 - - 0 - 0.00%
2012-02-15 0 2.650 2.450 2.800 - - 0 0 - 1.979 1.830 2.091 - - 0 - 0.00%
2012-02-14 0 2.650 2.420 2.800 - - 0 0 - 1.979 1.807 2.091 - - 0 - 0.00%
2012-02-13 0 2.650 2.420 2.800 - - 0 0 - 1.979 1.807 2.091 - - 0 - 0.00%
2012-02-10 0 2.650 2.430 2.700 - - 0 0 - 1.979 1.815 2.017 - - 0 - 0.00%
2012-02-09 0 2.650 2.410 2.800 - - 0 0 - 1.979 1.800 2.091 - - 0 - 0.00%
2012-02-08 0 2.650 2.480 2.690 2.350 2.650 16,737 41,235 2.4637 1.979 1.852 2.009 1.755 1.979 22,409 1.8401 1.15%
2012-02-07 0 2.620 2.290 2.620 - - 0 0 - 1.957 1.710 1.957 - - 0 - -1.13%
2012-02-06 0 2.650 2.280 2.650 - - 446 1,106 2.4798 1.979 1.703 1.979 - - 597 1.8522 0.00%
2012-02-03 0 2.650 2.400 2.850 - - 0 0 - 1.979 1.793 2.129 - - 0 - 0.00%
2012-02-02 0 2.650 2.310 2.900 - - 0 0 - 1.979 1.725 2.166 - - 0 - 0.00%
2012-02-01 0 2.650 2.450 3.150 2.450 2.650 7,327 18,512 2.5265 1.979 1.830 2.353 1.830 1.979 9,810 1.8871 0.00%
2012-01-31 0 2.650 2.500 2.750 - - 0 0 - 1.979 1.867 2.054 - - 0 - 0.00%
2012-01-30 0 2.650 2.000 2.700 2.650 2.650 4,000 10,600 2.6500 1.979 1.494 2.017 1.979 1.979 5,355 1.9793 0.00%
2012-01-27 0 2.650 2.250 2.750 - - 0 0 - 1.979 1.681 2.054 - - 0 - 0.00%
2012-01-26 0 2.650 2.480 2.750 - - 8 17 2.1250 1.979 1.852 2.054 - - 11 1.5872 0.00%
2012-01-20 0 2.650 2.470 2.800 - - 0 0 - 1.979 1.845 2.091 - - 0 - 0.00%
2012-01-19 0 2.650 2.470 2.800 - - 45 99 2.2000 1.979 1.845 2.091 - - 60 1.6432 0.00%
2012-01-18 0 2.650 2.310 3.150 - - 0 0 - 1.979 1.725 2.353 - - 0 - 0.00%
2012-01-17 0 2.650 2.470 2.750 - - 0 0 - 1.979 1.845 2.054 - - 0 - 0.00%
2012-01-16 0 2.650 2.250 2.800 - - 3 7 2.3333 1.979 1.681 2.091 - - 4 1.7428 0.00%
2012-01-13 0 2.650 2.510 - 2.650 2.650 2,665 6,630 2.4878 1.979 1.875 - 1.979 1.979 3,568 1.8581 8.16%
2012-01-12 0 2.450 2.310 - - - 0 0 - 1.830 1.725 - - - 0 - 0.00%
2012-01-11 0 2.450 2.260 - - - 0 0 - 1.830 1.688 - - - 0 - 0.00%
2012-01-10 0 2.450 2.310 - - - 0 0 - 1.830 1.725 - - - 0 - 0.00%
2012-01-09 0 2.450 2.290 2.950 - - 0 0 - 1.830 1.710 2.203 - - 0 - 0.00%
2012-01-06 0 2.450 2.330 2.950 - - 0 0 - 1.830 1.740 2.203 - - 0 - 0.00%
2012-01-05 0 2.450 2.330 2.950 - - 0 0 - 1.830 1.740 2.203 - - 0 - 0.00%
2012-01-04 0 2.450 2.210 2.950 - - 0 0 - 1.830 1.651 2.203 - - 0 - 0.00%
2012-01-03 0 2.450 2.240 2.950 - - 0 0 - 1.830 1.673 2.203 - - 0 - 0.00%
2011-12-30 0 2.450 2.310 2.950 - - 0 0 - 1.830 1.725 2.203 - - 0 - 0.00%
2011-12-29 0 2.450 2.450 2.940 2.400 2.400 2,000 4,800 2.4000 1.830 1.830 2.196 1.793 1.793 2,678 1.7926 0.41%
2011-12-28 0 2.440 2.300 2.440 - - 0 0 - 1.822 1.718 1.822 - - 0 - -0.41%
2011-12-23 0 2.450 2.330 2.450 - - 0 0 - 1.830 1.740 1.830 - - 0 - 0.00%
2011-12-22 0 2.450 2.340 2.450 - - 85 186 2.1882 1.830 1.748 1.830 - - 114 1.6344 0.00%
2011-12-21 0 2.450 2.290 2.450 - - 0 0 - 1.830 1.710 1.830 - - 0 - 0.00%
2011-12-20 0 2.450 2.310 2.450 - - 0 0 - 1.830 1.725 1.830 - - 0 - 0.00%
2011-12-19 0 2.450 2.270 2.950 - - 0 0 - 1.830 1.695 2.203 - - 0 - 0.00%
2011-12-16 0 2.450 2.290 2.450 - - 0 0 - 1.830 1.710 1.830 - - 0 - 0.00%
2011-12-15 0 2.450 2.290 2.450 - - 0 0 - 1.830 1.710 1.830 - - 0 - 0.00%
2011-12-14 0 2.450 2.320 2.480 - - 0 0 - 1.830 1.733 1.852 - - 0 - 0.00%
2011-12-13 0 2.450 2.300 2.950 - - 85 206 2.4235 1.830 1.718 2.203 - - 114 1.8101 0.00%
2011-12-12 0 2.450 2.290 2.460 - - 0 0 - 1.830 1.710 1.837 - - 0 - 0.00%
2011-12-09 0 2.450 2.310 2.950 - - 0 0 - 1.830 1.725 2.203 - - 0 - 0.00%
2011-12-08 0 2.450 2.310 2.500 - - 0 0 - 1.830 1.725 1.867 - - 0 - 0.00%
2011-12-07 0 2.450 2.320 2.450 - - 0 0 - 1.830 1.733 1.830 - - 0 - 0.00%
2011-12-06 0 2.450 2.290 2.480 - - 0 0 - 1.830 1.710 1.852 - - 0 - 0.00%
2011-12-05 0 2.450 2.450 2.480 2.180 2.400 15,175 35,131 2.3151 1.830 1.830 1.852 1.628 1.793 20,317 1.7291 1.24%
2011-12-02 0 2.420 2.280 2.480 - - 0 0 - 1.807 1.703 1.852 - - 0 - 0.00%
2011-12-01 0 2.420 2.320 2.500 - - 0 0 - 1.807 1.733 1.867 - - 0 - 0.00%
2011-11-30 0 2.420 2.310 3.000 - - 0 0 - 1.807 1.725 2.241 - - 0 - 0.00%
2011-11-29 0 2.420 2.290 2.500 - - 172 416 2.4186 1.807 1.710 1.867 - - 230 1.8065 0.00%
2011-11-28 0 2.420 2.320 2.480 - - 0 0 - 1.807 1.733 1.852 - - 0 - 0.00%
2011-11-25 0 2.420 2.260 2.800 - - 0 0 - 1.807 1.688 2.091 - - 0 - 0.00%
2011-11-24 0 2.420 2.280 2.480 - - 0 0 - 1.807 1.703 1.852 - - 0 - 0.00%
2011-11-23 0 2.420 2.280 2.800 - - 0 0 - 1.807 1.703 2.091 - - 0 - 0.00%
2011-11-22 0 2.420 2.270 2.480 - - 0 0 - 1.807 1.695 1.852 - - 0 - 0.00%
2011-11-21 0 2.420 2.270 2.700 - - 0 0 - 1.807 1.695 2.017 - - 0 - 0.00%
2011-11-18 0 2.420 2.320 2.790 - - 0 0 - 1.807 1.733 2.084 - - 0 - 0.00%
2011-11-17 0 2.420 2.420 2.840 2.230 2.420 13,034 30,734 2.3580 1.807 1.807 2.121 1.666 1.807 17,451 1.7612 0.00%
2011-11-16 0 2.420 2.280 2.840 - - 0 0 - 1.807 1.703 2.121 - - 0 - 0.00%
2011-11-15 0 2.420 2.340 2.500 - - 0 0 - 1.807 1.748 1.867 - - 0 - 0.00%
2011-11-14 0 2.420 2.310 2.500 - - 0 0 - 1.807 1.725 1.867 - - 0 - 0.00%
2011-11-11 0 2.420 2.280 2.590 - - 0 0 - 1.807 1.703 1.934 - - 0 - 0.00%
2011-11-10 0 2.420 2.320 2.590 - - 0 0 - 1.807 1.733 1.934 - - 0 - 0.00%
2011-11-09 0 2.420 2.300 2.490 2.280 2.420 8,000 18,800 2.3500 1.807 1.718 1.860 1.703 1.807 10,711 1.7552 0.41%
2011-11-08 0 2.410 2.290 2.840 - - 1,997 4,593 2.2999 1.800 1.710 2.121 - - 2,674 1.7178 0.00%
2011-11-07 0 2.410 2.290 2.500 - - 0 0 - 1.800 1.710 1.867 - - 0 - 0.00%
2011-11-04 0 2.410 2.290 2.550 - - 0 0 - 1.800 1.710 1.905 - - 0 - 0.00%
2011-11-03 0 2.410 2.280 2.500 - - 0 0 - 1.800 1.703 1.867 - - 0 - 0.00%
2011-11-02 0 2.410 2.260 2.500 - - 0 0 - 1.800 1.688 1.867 - - 0 - 0.00%
2011-11-01 0 2.410 2.270 2.500 - - 0 0 - 1.800 1.695 1.867 - - 0 - 0.00%
2011-10-31 0 2.450 2.310 2.500 - - 0 0 - 1.800 1.697 1.837 - - 0 - 0.00%
2011-10-28 0 2.450 2.310 2.550 - - 0 0 - 1.800 1.697 1.873 - - 0 - 0.00%
2011-10-27 0 2.450 2.290 2.550 - - 0 0 - 1.800 1.682 1.873 - - 0 - 0.00%
2011-10-26 0 2.450 2.300 2.500 - - 0 0 - 1.800 1.690 1.837 - - 0 - 0.00%
2011-10-25 0 2.450 2.280 2.500 - - 0 0 - 1.800 1.675 1.837 - - 0 - 0.00%
2011-10-24 0 2.450 2.310 2.500 - - 0 0 - 1.800 1.697 1.837 - - 0 - 0.00%
2011-10-21 0 2.450 2.290 2.500 - - 0 0 - 1.800 1.682 1.837 - - 0 - 0.00%
2011-10-20 0 2.450 2.290 2.500 - - 121 268 2.2149 1.800 1.682 1.837 - - 165 1.6273 0.00%
2011-10-19 0 2.450 2.300 2.500 - - 0 0 - 1.800 1.690 1.837 - - 0 - 0.00%
2011-10-18 0 2.450 2.280 2.530 2.170 2.450 76,570 175,125 2.2871 1.800 1.675 1.859 1.594 1.800 104,219 1.6804 -2.00%
2011-10-17 0 2.500 2.230 2.500 - - 0 0 - 1.837 1.638 1.837 - - 0 - 0.00%
2011-10-14 0 2.500 2.250 2.600 - - 0 0 - 1.837 1.653 1.910 - - 0 - 0.00%
2011-10-13 0 2.500 2.260 2.550 - - 69 151 2.1884 1.837 1.660 1.873 - - 94 1.6078 0.00%
2011-10-12 0 2.500 2.230 2.800 2.200 2.500 7,454 17,426 2.3378 1.837 1.638 2.057 1.616 1.837 10,146 1.7176 0.00%
2011-10-11 0 2.500 2.130 2.800 - - 0 0 - 1.837 1.565 2.057 - - 0 - 0.00%
2011-10-10 0 2.500 2.150 2.800 - - 0 0 - 1.837 1.580 2.057 - - 0 - 0.00%
2011-10-07 0 2.500 2.160 - - - 0 0 - 1.837 1.587 - - - 0 - 0.00%
2011-10-06 0 2.500 2.080 - - - 0 0 - 1.837 1.528 - - - 0 - 0.00%
2011-10-04 0 2.500 1.910 - - - 0 0 - 1.837 1.403 - - - 0 - 0.00%
2011-10-03 0 2.500 2.050 2.600 - - 0 0 - 1.837 1.506 1.910 - - 0 - 0.00%
2011-09-30 0 2.500 2.500 - 2.450 2.450 3,388 7,814 2.3064 1.837 1.837 - 1.800 1.800 4,611 1.6945 -2.34%
2011-09-28 0 2.560 2.240 - - - 0 0 - 1.881 1.646 - - - 0 - 0.00%
2011-09-27 0 2.560 2.170 2.650 - - 0 0 - 1.881 1.594 1.947 - - 0 - 0.00%
2011-09-26 0 2.560 2.100 2.650 2.560 2.560 2,000 5,120 2.5600 1.881 1.543 1.947 1.881 1.881 2,722 1.8808 0.00%
2011-09-23 0 2.560 2.120 2.850 - - 0 0 - 1.881 1.558 2.094 - - 0 - 0.00%
2011-09-22 0 2.560 2.260 2.850 - - 0 0 - 1.881 1.660 2.094 - - 0 - 0.00%
2011-09-21 0 2.560 2.310 2.850 - - 0 0 - 1.881 1.697 2.094 - - 0 - 0.00%
2011-09-20 0 2.560 2.300 2.850 - - 0 0 - 1.881 1.690 2.094 - - 0 - 0.00%
2011-09-19 0 2.560 2.280 2.850 2.560 2.560 6,155 15,747 2.5584 1.881 1.675 2.094 1.881 1.881 8,378 1.8797 0.00%
2011-09-16 0 2.560 2.210 2.850 - - 0 0 - 1.881 1.624 2.094 - - 0 - 0.00%
2011-09-15 0 2.560 2.190 - - - 0 0 - 1.881 1.609 - - - 0 - 0.00%
2011-09-14 0 2.560 2.180 - - - 0 0 - 1.881 1.602 - - - 0 - 0.00%
2011-09-12 0 2.560 2.560 2.600 2.500 2.560 8,000 20,120 2.5150 1.881 1.881 1.910 1.837 1.881 10,889 1.8478 0.00%
2011-09-09 0 2.560 2.270 2.590 - - 0 0 - 1.881 1.668 1.903 - - 0 - 0.00%
2011-09-08 0 2.560 2.240 2.590 - - 0 0 - 1.881 1.646 1.903 - - 0 - 0.00%
2011-09-07 0 2.560 2.390 2.560 - - 0 0 - 1.881 1.756 1.881 - - 0 - -1.16%
2011-09-06 0 2.590 2.360 2.600 2.120 2.590 10,000 23,080 2.3080 1.903 1.734 1.910 1.558 1.903 13,611 1.6957 -0.38%
2011-09-05 0 2.600 2.260 2.600 2.600 2.600 4,000 10,400 2.6000 1.910 1.660 1.910 1.910 1.910 5,444 1.9102 -1.89%
2011-09-02 0 2.650 2.250 2.650 2.590 2.650 17,921 46,678 2.6047 1.947 1.653 1.947 1.903 1.947 24,392 1.9136 1.92%
2011-09-01 0 2.600 2.140 2.600 - - 0 0 - 1.910 1.572 1.910 - - 0 - 0.00%
2011-08-31 0 2.600 2.400 2.700 2.300 2.600 8,128 19,686 2.4220 1.910 1.763 1.984 1.690 1.910 11,063 1.7795 0.00%
2011-08-30 0 2.600 2.160 2.600 - - 0 0 - 1.910 1.587 1.910 - - 0 - 0.00%
2011-08-29 0 2.600 2.110 2.600 - - 0 0 - 1.910 1.550 1.910 - - 0 - 0.00%
2011-08-26 0 2.600 2.110 2.700 - - 100 207 2.0700 1.910 1.550 1.984 - - 136 1.5208 0.00%
2011-08-25 0 2.600 2.120 2.600 - - 0 0 - 1.910 1.558 1.910 - - 0 - 0.00%
2011-08-24 0 2.600 2.110 2.600 - - 0 0 - 1.910 1.550 1.910 - - 0 - 0.00%
2011-08-23 0 2.600 2.130 2.650 - - 0 0 - 1.910 1.565 1.947 - - 0 - 0.00%
2011-08-22 0 2.600 1.500 2.690 - - 0 0 - 1.910 1.102 1.976 - - 0 - 0.00%
2011-08-19 0 2.600 2.110 2.600 - - 0 0 - 1.910 1.550 1.910 - - 0 - -0.38%
2011-08-18 0 2.610 2.130 2.650 2.600 2.610 13,209 34,382 2.6029 1.918 1.565 1.947 1.910 1.918 17,979 1.9124 0.38%
2011-08-17 0 2.600 2.140 2.610 - - 0 0 - 1.910 1.572 1.918 - - 0 - 0.00%
2011-08-16 0 2.600 2.120 2.800 - - 0 0 - 1.910 1.558 2.057 - - 0 - 0.00%
2011-08-15 0 2.600 2.110 2.700 - - 0 0 - 1.910 1.550 1.984 - - 0 - 0.00%
2011-08-12 0 2.600 2.110 2.650 - - 0 0 - 1.910 1.550 1.947 - - 0 - 0.00%
2011-08-11 0 2.600 2.160 2.650 - - 0 0 - 1.910 1.587 1.947 - - 0 - 0.00%
2011-08-10 0 2.600 2.260 2.600 - - 0 0 - 1.910 1.660 1.910 - - 0 - 0.00%
2011-08-09 0 2.600 - 2.800 - - 0 0 - 1.910 - 2.057 - - 0 - 0.00%
2011-08-08 0 2.600 2.260 2.600 - - 0 0 - 1.910 1.660 1.910 - - 0 - 0.00%
2011-08-05 0 2.600 2.400 2.600 - - 0 0 - 1.910 1.763 1.910 - - 0 - -1.89%
2011-08-04 0 2.650 2.470 2.650 - - 0 0 - 1.947 1.815 1.947 - - 0 - 0.00%
2011-08-03 0 2.650 2.450 2.650 - - 0 0 - 1.947 1.800 1.947 - - 0 - 0.00%
2011-08-02 0 2.650 2.450 2.700 - - 691 1,727 2.4993 1.947 1.800 1.984 - - 941 1.8362 0.00%
2011-08-01 0 2.650 2.520 3.150 2.520 2.650 13,965 35,593 2.5487 1.947 1.851 2.314 1.851 1.947 19,008 1.8726 0.00%
2011-07-29 0 2.650 2.550 2.650 - - 837 2,050 2.4492 1.947 1.873 1.947 - - 1,139 1.7995 0.00%
2011-07-28 0 2.650 2.500 2.800 - - 0 0 - 1.947 1.837 2.057 - - 0 - 0.00%
2011-07-27 0 2.650 2.450 2.750 - - 0 0 - 1.947 1.800 2.020 - - 0 - 0.00%
2011-07-26 0 2.650 2.500 2.750 - - 0 0 - 1.947 1.837 2.020 - - 0 - 0.00%
2011-07-25 0 2.650 2.500 2.900 - - 0 0 - 1.947 1.837 2.131 - - 0 - 0.00%
2011-07-22 0 2.650 2.450 2.650 - - 0 0 - 1.947 1.800 1.947 - - 0 - 0.00%
2011-07-21 0 2.650 2.450 2.950 - - 0 0 - 1.947 1.800 2.167 - - 0 - 0.00%
2011-07-20 0 2.650 2.450 2.950 - - 0 0 - 1.947 1.800 2.167 - - 0 - 0.00%
2011-07-19 0 2.650 2.450 2.950 - - 50 122 2.4400 1.947 1.800 2.167 - - 68 1.7927 0.00%
2011-07-18 0 2.650 2.450 2.900 - - 0 0 - 1.947 1.800 2.131 - - 0 - 0.00%
2011-07-15 0 2.650 2.500 2.800 2.650 2.650 10,000 26,500 2.6500 1.947 1.837 2.057 1.947 1.947 13,611 1.9470 0.00%
2011-07-14 0 2.650 2.480 2.690 2.640 2.650 14,000 36,980 2.6414 1.947 1.822 1.976 1.940 1.947 19,055 1.9407 1.92%
2011-07-13 0 2.600 2.540 2.700 - - 0 0 - 1.910 1.866 1.984 - - 0 - 0.00%
2011-07-12 0 2.600 2.500 2.770 - - 0 0 - 1.910 1.837 2.035 - - 0 - 0.00%
2011-07-11 0 2.600 2.500 2.600 2.600 2.600 2,000 5,200 2.6000 1.910 1.837 1.910 1.910 1.910 2,722 1.9102 4.00%
2011-07-08 0 2.500 2.430 2.600 - - 0 0 - 1.837 1.785 1.910 - - 0 - 0.00%
2011-07-07 0 2.500 2.390 2.600 - - 0 0 - 1.837 1.756 1.910 - - 0 - 0.00%
2011-07-06 0 2.500 2.370 2.500 - - 0 0 - 1.837 1.741 1.837 - - 0 - 0.00%
2011-07-05 0 2.500 2.400 2.800 2.500 2.500 14,639 36,312 2.4805 1.837 1.763 2.057 1.837 1.837 19,925 1.8224 2.04%
2011-07-04 0 2.450 2.450 2.800 2.380 2.450 14,701 35,688 2.4276 1.800 1.800 2.057 1.749 1.800 20,009 1.7836 0.82%
2011-06-30 0 2.430 2.400 2.570 - - 500 1,150 2.3000 1.785 1.763 1.888 - - 681 1.6898 0.00%
2011-06-29 0 2.430 2.400 2.570 - - 0 0 - 1.785 1.763 1.888 - - 0 - 0.00%
2011-06-28 0 2.430 2.400 2.570 - - 0 0 - 1.785 1.763 1.888 - - 0 - 0.00%
2011-06-27 0 2.430 2.400 2.570 - - 0 0 - 1.785 1.763 1.888 - - 0 - 0.00%
2011-06-24 0 2.430 2.380 2.840 - - 0 0 - 1.785 1.749 2.087 - - 0 - 0.00%
2011-06-23 0 2.430 2.350 2.570 - - 0 0 - 1.785 1.727 1.888 - - 0 - 0.00%
2011-06-22 0 2.430 2.430 2.570 2.400 2.400 2,840 6,757 2.3792 1.785 1.785 1.888 1.763 1.763 3,866 1.7480 0.00%
2011-06-21 0 2.430 2.350 2.850 - - 0 0 - 1.785 1.727 2.094 - - 0 - 0.00%
2011-06-20 0 2.430 2.270 2.920 - - 0 0 - 1.785 1.668 2.145 - - 0 - 0.00%
2011-06-17 0 2.430 2.120 2.880 - - 0 0 - 1.785 1.558 2.116 - - 0 - 0.00%
2011-06-16 0 2.430 2.260 2.930 - - 0 0 - 1.785 1.660 2.153 - - 0 - 0.00%
2011-06-15 0 2.430 2.430 2.850 2.400 2.400 3,996 9,231 2.3101 1.785 1.785 2.094 1.763 1.763 5,439 1.6972 0.00%
2011-06-14 0 2.430 2.260 2.570 - - 0 0 - 1.785 1.660 1.888 - - 0 - 0.00%
2011-06-13 0 2.430 2.260 2.570 - - 527 1,175 2.2296 1.785 1.660 1.888 - - 717 1.6381 0.00%
2011-06-10 0 2.430 2.260 2.700 2.410 2.430 6,000 14,500 2.4167 1.785 1.660 1.984 1.771 1.785 8,167 1.7755 0.00%
2011-06-09 0 2.430 2.260 2.430 - - 0 0 - 1.785 1.660 1.785 - - 0 - 0.00%
2011-06-08 0 2.430 2.280 2.430 - - 0 0 - 1.785 1.675 1.785 - - 0 - 0.00%
2011-06-07 0 2.430 2.330 2.430 - - 0 0 - 1.785 1.712 1.785 - - 0 - -0.41%
2011-06-03 0 2.440 2.300 2.440 - - 1,996 4,491 2.2500 1.793 1.690 1.793 - - 2,717 1.6531 -0.41%
2011-06-02 0 2.450 2.310 2.570 - - 0 0 - 1.800 1.697 1.888 - - 0 - 0.00%
2011-06-01 0 2.450 2.290 2.570 - - 0 0 - 1.800 1.682 1.888 - - 0 - 0.00%
2011-05-31 0 2.450 2.310 2.580 - - 0 0 - 1.800 1.697 1.896 - - 0 - 0.00%
2011-05-30 0 2.450 2.310 2.560 - - 0 0 - 1.800 1.697 1.881 - - 0 - 0.00%
2011-05-27 0 2.450 2.350 2.450 2.450 2.450 2,000 4,900 2.4500 1.800 1.727 1.800 1.800 1.800 2,722 1.8000 0.00%
2011-05-26 0 2.450 2.450 2.500 2.450 2.450 8,053 19,727 2.4496 1.800 1.800 1.837 1.800 1.800 10,961 1.7998 -0.81%
2011-05-25 0 2.470 2.450 2.500 - - 0 0 - 1.815 1.800 1.837 - - 0 - 0.00%
2011-05-24 0 2.470 2.330 2.500 - - 0 0 - 1.815 1.712 1.837 - - 0 - 0.00%
2011-05-23 0 2.470 2.330 2.500 - - 0 0 - 1.815 1.712 1.837 - - 0 - 0.00%
2011-05-20 0 2.470 2.380 2.470 2.400 2.500 23,041 55,594 2.4128 1.815 1.749 1.815 1.763 1.837 31,361 1.7727 0.82%
2011-05-19 0 2.450 2.310 2.500 - - 0 0 - 1.800 1.697 1.837 - - 0 - 0.00%
2011-05-18 0 2.450 2.370 2.500 2.330 2.450 6,000 14,460 2.4100 1.800 1.741 1.837 1.712 1.800 8,167 1.7706 0.41%
2011-05-17 0 2.440 2.380 2.450 2.290 2.440 49,535 115,218 2.3260 1.793 1.749 1.800 1.682 1.793 67,422 1.7089 -1.61%
2011-05-16 0 2.480 2.480 2.590 2.300 2.390 176,038 441,427 2.5076 1.822 1.822 1.903 1.690 1.756 239,604 1.8423 -0.80%
2011-05-13 0 2.500 - 2.500 - - 0 0 - 1.837 - 1.837 - - 0 - 0.00%
2011-05-12 0 2.500 2.160 2.700 - - 0 0 - 1.837 1.587 1.984 - - 0 - 0.00%
2011-05-11 0 2.500 2.160 2.700 - - 0 0 - 1.837 1.587 1.984 - - 0 - 0.00%
2011-05-09 0 2.500 - 2.560 - - 695 1,598 2.2993 1.837 - 1.881 - - 946 1.6893 0.00%
2011-05-06 0 2.500 2.170 2.500 - - 0 0 - 1.837 1.594 1.837 - - 0 - 0.00%
2011-05-05 0 2.500 - 2.550 2.500 2.500 2,000 5,000 2.5000 1.837 - 1.873 1.837 1.837 2,722 1.8368 0.00%
2011-05-04 0 2.500 2.500 2.550 2.500 2.500 4,762 11,866 2.4918 1.837 1.837 1.873 1.837 1.837 6,482 1.8307 -1.96%
2011-05-03 0 2.550 2.250 2.550 2.560 2.560 4,002 10,244 2.5597 1.873 1.653 1.873 1.881 1.881 5,447 1.8806 4.08%
2011-04-29 0 2.450 - 2.560 - - 0 0 - 1.800 - 1.881 - - 0 - 0.00%
2011-04-28 0 2.450 - 2.560 - - 0 0 - 1.800 - 1.881 - - 0 - 0.00%
2011-04-27 0 2.450 2.450 2.500 2.400 2.400 3,815 8,611 2.2571 1.800 1.800 1.837 1.763 1.763 5,193 1.6583 -0.81%
2011-04-26 0 2.470 2.160 2.560 - - 0 0 - 1.815 1.587 1.881 - - 0 - 0.00%
2011-04-21 0 2.470 2.470 2.560 - - 0 0 - 1.815 1.815 1.881 - - 0 - 0.00%
2011-04-20 0 2.470 2.470 2.560 - - 0 0 - 1.815 1.815 1.881 - - 0 - 0.00%
2011-04-19 0 2.470 2.470 2.560 - - 0 0 - 1.815 1.815 1.881 - - 0 - 0.41%
2011-04-18 0 2.460 2.460 2.560 2.460 2.460 5,327 13,051 2.4500 1.807 1.807 1.881 1.807 1.807 7,251 1.8000 0.41%
2011-04-15 0 2.450 2.450 2.550 2.450 2.450 2,000 4,900 2.4500 1.800 1.800 1.873 1.800 1.800 2,722 1.8000 -0.81%
2011-04-14 0 2.470 2.450 2.600 - - 0 0 - 1.815 1.800 1.910 - - 0 - 0.00%
2011-04-13 0 2.470 2.460 2.700 2.470 2.470 21,495 52,935 2.4627 1.815 1.807 1.984 1.815 1.815 29,257 1.8093 0.00%
2011-04-12 0 2.470 2.470 - - - 0 0 - 1.815 1.815 - - - 0 - 0.00%
2011-04-11 0 2.470 2.470 - 2.450 2.450 2,665 6,496 2.4375 1.815 1.815 - 1.800 1.800 3,627 1.7909 0.00%
2011-04-08 0 2.470 2.470 - - - 0 0 - 1.815 1.815 - - - 0 - 0.00%
2011-04-07 0 2.470 2.470 - - - 0 0 - 1.815 1.815 - - - 0 - 0.00%
2011-04-06 0 2.470 2.460 - - - 0 0 - 1.815 1.807 - - - 0 - 0.00%
2011-04-04 0 2.470 - - - - 1,331 3,061 2.2998 1.815 - - - - 1,812 1.6897 0.00%
2011-04-01 0 2.470 - - - - 0 0 - 1.815 - - - - 0 - 0.00%
2011-03-31 0 2.470 2.310 - - - 0 0 - 1.815 1.697 - - - 0 - 0.00%
2011-03-30 0 2.470 2.380 - - - 0 0 - 1.815 1.749 - - - 0 - 0.00%
2011-03-29 0 2.470 2.170 2.650 - - 0 0 - 1.815 1.594 1.947 - - 0 - 0.00%
2011-03-28 0 2.470 - - - - 0 0 - 1.815 - - - - 0 - 0.00%
2011-03-25 0 2.470 2.110 - - - 0 0 - 1.815 1.550 - - - 0 - 0.00%
2011-03-24 0 2.470 2.280 - - - 0 0 - 1.815 1.675 - - - 0 - 0.00%
2011-03-23 0 2.470 2.200 - - - 7 17 2.4286 1.815 1.616 - - - 10 1.7843 0.00%
2011-03-22 0 2.470 2.360 - - - 0 0 - 1.815 1.734 - - - 0 - 0.00%
2011-03-21 0 2.470 2.470 - 2.420 2.420 10,000 24,200 2.4200 1.815 1.815 - 1.778 1.778 13,611 1.7780 0.00%
2011-03-18 0 2.500 2.220 - - - 0 0 - 1.815 1.611 - - - 0 - 0.00%
2011-03-17 0 2.500 2.500 - 2.430 2.440 14,000 34,140 2.4386 1.815 1.815 - 1.764 1.771 19,287 1.7701 0.00%
2011-03-16 0 2.500 2.160 2.500 - - 1,996 4,232 2.1202 1.815 1.568 1.815 - - 2,750 1.5391 0.00%
2011-03-15 0 2.500 2.410 2.550 2.410 2.500 15,645 38,026 2.4306 1.815 1.749 1.851 1.749 1.815 21,553 1.7643 -1.57%
2011-03-14 0 2.540 2.430 2.540 2.500 2.540 35,629 89,077 2.5001 1.844 1.764 1.844 1.815 1.844 49,083 1.8148 -2.31%
2011-03-11 0 2.600 2.460 3.100 - - 0 0 - 1.887 1.786 2.250 - - 0 - 0.00%
2011-03-10 0 2.600 2.500 2.780 - - 0 0 - 1.887 1.815 2.018 - - 0 - 0.00%
2011-03-09 0 2.600 2.460 2.780 - - 0 0 - 1.887 1.786 2.018 - - 0 - 0.00%
2011-03-08 0 2.600 2.560 2.800 2.600 2.600 2,000 5,200 2.6000 1.887 1.858 2.032 1.887 1.887 2,755 1.8873 0.00%
2011-03-07 0 2.600 2.600 2.800 - - 0 0 - 1.887 1.887 2.032 - - 0 - 0.00%
2011-03-04 0 2.600 2.560 2.790 2.600 2.600 4,162 10,805 2.5961 1.887 1.858 2.025 1.887 1.887 5,734 1.8845 0.00%
2011-03-03 0 2.600 2.600 2.800 - - 0 0 - 1.887 1.887 2.032 - - 0 - 0.00%
2011-03-02 0 2.600 2.600 2.800 2.600 2.600 2,000 5,200 2.6000 1.887 1.887 2.032 1.887 1.887 2,755 1.8873 -7.14%
2011-03-01 0 2.800 2.560 2.800 - - 0 0 - 2.032 1.858 2.032 - - 0 - 0.00%
2011-02-28 0 2.800 2.580 2.800 - - 0 0 - 2.032 1.873 2.032 - - 0 - 0.00%
2011-02-25 0 2.800 2.490 - 2.600 2.800 44,000 118,600 2.6955 2.032 1.807 - 1.887 2.032 60,615 1.9566 4.09%
2011-02-24 0 2.690 2.500 2.720 - - 0 0 - 1.953 1.815 1.974 - - 0 - 0.00%
2011-02-23 0 2.690 2.500 2.720 - - 0 0 - 1.953 1.815 1.974 - - 0 - 0.00%
2011-02-22 0 2.690 2.520 2.700 - - 0 0 - 1.953 1.829 1.960 - - 0 - 0.00%
2011-02-21 0 2.690 2.550 2.690 - - 0 0 - 1.953 1.851 1.953 - - 0 - 0.00%
2011-02-18 0 2.690 2.550 2.700 2.650 2.690 6,000 16,060 2.6767 1.953 1.851 1.960 1.924 1.953 8,266 1.9430 1.51%
2011-02-17 0 2.650 2.590 2.650 2.650 2.650 3,383 8,716 2.5764 1.924 1.880 1.924 1.924 1.924 4,661 1.8702 -0.75%
2011-02-16 0 2.670 2.530 2.690 2.540 2.780 60,173 157,384 2.6155 1.938 1.836 1.953 1.844 2.018 82,896 1.8986 4.71%
2011-02-15 0 2.550 2.430 2.550 - - 0 0 - 1.851 1.764 1.851 - - 0 - 0.00%
2011-02-14 0 2.550 2.510 2.580 - - 0 0 - 1.851 1.822 1.873 - - 0 - 0.00%
2011-02-11 0 2.550 2.510 2.590 - - 0 0 - 1.851 1.822 1.880 - - 0 - 0.00%
2011-02-10 0 2.550 2.500 2.550 2.590 2.590 2,000 5,180 2.5900 1.851 1.815 1.851 1.880 1.880 2,755 1.8800 -1.92%
2011-02-09 0 2.600 2.590 2.680 2.600 2.680 9,996 26,210 2.6220 1.887 1.880 1.945 1.887 1.945 13,771 1.9033 -0.38%
2011-02-08 0 2.610 2.590 2.670 2.590 2.610 6,000 15,620 2.6033 1.895 1.880 1.938 1.880 1.895 8,266 1.8897 1.56%
2011-02-07 0 2.570 2.450 2.580 - - 0 0 - 1.866 1.778 1.873 - - 0 - 0.00%
2011-02-02 0 2.570 2.460 2.600 - - 0 0 - 1.866 1.786 1.887 - - 0 - 0.00%
2011-02-01 0 2.570 2.450 2.570 2.540 2.570 9,659 24,402 2.5263 1.866 1.778 1.866 1.844 1.866 13,306 1.8338 4.90%
2011-01-31 0 2.450 2.450 2.520 - - 0 0 - 1.778 1.778 1.829 - - 0 - 0.00%
2011-01-28 0 2.450 2.440 2.600 2.450 2.560 9,327 23,172 2.4844 1.778 1.771 1.887 1.778 1.858 12,849 1.8034 -4.30%
2011-01-27 0 2.560 2.450 2.560 - - 0 0 - 1.858 1.778 1.858 - - 0 - 0.00%
2011-01-26 0 2.560 2.450 2.560 2.550 2.560 20,000 51,180 2.5590 1.858 1.778 1.858 1.851 1.858 27,552 1.8575 0.79%
2011-01-25 0 2.540 2.450 2.550 - - 0 0 - 1.844 1.778 1.851 - - 0 - 0.00%
2011-01-24 0 2.540 2.460 2.570 - - 0 0 - 1.844 1.786 1.866 - - 0 - 0.00%
2011-01-21 0 2.540 2.470 2.540 2.540 2.540 2,000 5,080 2.5400 1.844 1.793 1.844 1.844 1.844 2,755 1.8438 -0.78%
2011-01-20 0 2.560 2.460 2.600 - - 0 0 - 1.858 1.786 1.887 - - 0 - 0.00%
2011-01-19 0 2.560 2.480 2.560 2.550 2.560 22,655 57,784 2.5506 1.858 1.800 1.858 1.851 1.858 31,210 1.8515 2.40%
2011-01-18 0 2.500 2.500 2.550 2.500 2.500 13,838 34,411 2.4867 1.815 1.815 1.851 1.815 1.815 19,064 1.8051 -1.57%
2011-01-17 0 2.540 2.440 2.550 2.540 2.540 92,000 229,080 2.4900 1.844 1.771 1.851 1.844 1.844 126,741 1.8075 2.42%
2011-01-14 0 2.480 2.440 2.490 2.400 2.480 16,036 39,125 2.4398 1.800 1.771 1.807 1.742 1.800 22,092 1.7710 -0.40%
2011-01-13 0 2.490 2.410 2.500 2.400 2.490 8,000 19,580 2.4475 1.807 1.749 1.815 1.742 1.807 11,021 1.7766 0.00%
2011-01-12 0 2.490 2.420 2.490 2.380 2.500 31,342 75,487 2.4085 1.807 1.757 1.807 1.728 1.815 43,177 1.7483 1.63%
2011-01-11 0 2.450 2.390 2.500 - - 0 0 - 1.778 1.735 1.815 - - 0 - 0.00%
2011-01-10 0 2.450 2.400 2.560 2.410 2.450 5,327 12,772 2.3976 1.778 1.742 1.858 1.749 1.778 7,339 1.7404 -2.00%
2011-01-07 0 2.500 2.440 2.550 2.500 2.500 10,000 25,000 2.5000 1.815 1.771 1.851 1.815 1.815 13,776 1.8147 -0.40%
2011-01-06 0 2.510 2.380 2.520 2.360 2.520 15,324 37,085 2.4201 1.822 1.728 1.829 1.713 1.829 21,111 1.7567 4.15%
2011-01-05 0 2.410 2.360 2.510 - - 600 1,404 2.3400 1.749 1.713 1.822 - - 827 1.6986 0.00%
2011-01-04 0 2.410 2.370 2.550 - - 0 0 - 1.749 1.720 1.851 - - 0 - 0.00%
2011-01-03 0 2.410 2.400 2.570 2.410 2.410 3,473 8,282 2.3847 1.749 1.742 1.866 1.749 1.749 4,784 1.7310 -3.60%
2010-12-31 0 2.500 2.410 2.570 - - 0 0 - 1.815 1.749 1.866 - - 0 - 0.00%
2010-12-30 0 2.500 2.450 2.560 2.400 2.500 12,000 29,400 2.4500 1.815 1.778 1.858 1.742 1.815 16,531 1.7784 0.00%
2010-12-29 0 2.500 2.390 2.550 - - 0 0 - 1.815 1.735 1.851 - - 0 - 0.00%
2010-12-28 0 2.500 2.390 2.560 2.500 2.500 6,002 14,771 2.4610 1.815 1.735 1.858 1.815 1.815 8,268 1.7864 0.00%
2010-12-24 0 2.500 2.390 2.560 - - 0 0 - 1.815 1.735 1.858 - - 0 - 0.00%
2010-12-23 0 2.500 2.390 2.550 - - 0 0 - 1.815 1.735 1.851 - - 0 - 0.00%
2010-12-22 0 2.500 2.390 2.570 - - 0 0 - 1.815 1.735 1.866 - - 0 - 0.00%
2010-12-21 0 2.500 2.390 2.550 - - 0 0 - 1.815 1.735 1.851 - - 0 - 0.00%
2010-12-20 0 2.500 2.380 2.600 2.420 2.420 4,000 9,680 2.4200 1.815 1.728 1.887 1.757 1.757 5,510 1.7566 -0.79%
2010-12-17 0 2.520 2.420 2.520 - - 1,815 4,356 2.4000 1.829 1.757 1.829 - - 2,500 1.7421 -0.79%
2010-12-16 0 2.540 2.410 2.540 - - 666 1,558 2.3393 1.844 1.749 1.844 - - 917 1.6981 -0.39%
2010-12-15 0 2.550 2.410 2.570 - - 0 0 - 1.851 1.749 1.866 - - 0 - 0.00%
2010-12-14 0 2.550 2.390 2.550 2.390 2.550 76,000 190,200 2.5026 1.851 1.735 1.851 1.735 1.851 104,699 1.8166 5.37%
2010-12-13 0 2.420 2.370 2.600 - - 0 0 - 1.757 1.720 1.887 - - 0 - 0.00%
2010-12-10 0 2.420 2.380 2.600 - - 0 0 - 1.757 1.728 1.887 - - 0 - 0.00%
2010-12-09 0 2.420 2.420 2.600 2.420 2.420 5,908 14,221 2.4071 1.757 1.757 1.887 1.757 1.757 8,139 1.7473 0.00%
2010-12-08 0 2.420 2.390 2.600 2.420 2.420 2,000 4,840 2.4200 1.757 1.735 1.887 1.757 1.757 2,755 1.7566 0.00%
2010-12-07 0 2.420 2.420 2.510 2.420 2.500 74,434 181,084 2.4328 1.757 1.757 1.822 1.757 1.815 102,542 1.7659 -3.20%
2010-12-06 0 2.500 2.390 2.500 2.450 2.500 5,889 14,450 2.4537 1.815 1.735 1.815 1.778 1.815 8,113 1.7811 2.04%
2010-12-03 0 2.450 2.450 2.590 2.360 2.450 20,642 48,877 2.3678 1.778 1.778 1.880 1.713 1.778 28,437 1.7188 -2.39%
2010-12-02 0 2.510 2.410 2.590 2.360 2.510 9,199 22,347 2.4293 1.822 1.749 1.880 1.713 1.822 12,673 1.7634 0.40%
2010-12-01 0 2.500 2.500 2.590 2.360 2.450 4,860 11,668 2.4008 1.815 1.815 1.880 1.713 1.778 6,695 1.7427 -1.96%
2010-11-30 0 2.550 2.420 2.550 2.450 2.550 4,000 10,000 2.5000 1.851 1.757 1.851 1.778 1.851 5,510 1.8147 4.08%
2010-11-29 0 2.450 2.450 2.540 2.450 2.450 2,778 6,767 2.4359 1.778 1.778 1.844 1.778 1.778 3,827 1.7682 -5.77%
2010-11-26 0 2.600 2.440 2.600 - - 0 0 - 1.887 1.771 1.887 - - 0 - 0.00%
2010-11-25 0 2.600 2.430 2.600 - - 0 0 - 1.887 1.764 1.887 - - 0 - 0.00%
2010-11-24 0 2.600 2.460 2.600 - - 0 0 - 1.887 1.786 1.887 - - 0 - 0.00%
2010-11-23 0 2.600 2.500 2.600 2.500 2.600 4,000 10,200 2.5500 1.887 1.815 1.887 1.815 1.887 5,510 1.8510 0.00%
2010-11-22 0 2.600 2.470 2.600 - - 0 0 - 1.887 1.793 1.887 - - 0 - 0.00%
2010-11-19 0 2.600 2.600 2.730 2.460 2.750 101,005 256,002 2.5345 1.887 1.887 1.982 1.786 1.996 139,147 1.8398 6.12%
2010-11-18 0 2.450 2.400 2.450 2.420 2.460 19,064 46,528 2.4406 1.778 1.742 1.778 1.757 1.786 26,263 1.7716 2.94%
2010-11-17 0 2.380 2.350 2.420 2.380 2.420 36,000 86,040 2.3900 1.728 1.706 1.757 1.728 1.757 49,594 1.7349 -1.24%
2010-11-16 0 2.410 2.410 2.540 2.390 2.390 32,000 77,080 2.4088 1.749 1.749 1.844 1.735 1.735 44,084 1.7485 -10.74%
2010-11-15 0 2.700 2.400 2.700 - - 0 0 - 1.960 1.742 1.960 - - 0 - -1.82%
2010-11-12 0 2.750 2.400 2.750 - - 0 0 - 1.996 1.742 1.996 - - 0 - 0.00%
2010-11-11 0 2.750 2.550 2.750 2.750 2.750 10,000 27,500 2.7500 1.996 1.851 1.996 1.996 1.996 13,776 1.9962 0.00%
2010-11-10 0 2.750 2.500 2.740 2.500 2.850 74,000 199,580 2.6970 1.996 1.815 1.989 1.815 2.069 101,944 1.9577 11.34%
2010-11-09 0 2.470 2.350 2.640 2.470 2.470 8,734 21,052 2.4104 1.793 1.706 1.916 1.793 1.793 12,032 1.7496 -0.80%
2010-11-08 0 2.490 2.340 2.590 - - 0 0 - 1.807 1.699 1.880 - - 0 - 0.00%
2010-11-05 0 2.490 2.340 2.650 2.490 2.500 12,298 29,519 2.4003 1.807 1.699 1.924 1.807 1.815 16,942 1.7424 6.87%
2010-11-04 0 2.330 2.330 2.620 - - 0 0 - 1.691 1.691 1.902 - - 0 - 0.00%
2010-11-03 0 2.330 2.330 2.490 2.320 2.320 5,341 12,565 2.3526 1.691 1.691 1.807 1.684 1.684 7,358 1.7077 -0.85%
2010-11-02 0 2.350 2.300 2.820 2.350 2.350 5,811 13,275 2.2845 1.706 1.670 2.047 1.706 1.706 8,005 1.6583 0.00%
2010-11-01 0 2.350 2.270 2.840 - - 0 0 - 1.706 1.648 2.062 - - 0 - 0.00%
2010-10-29 0 2.350 2.270 2.840 - - 0 0 - 1.706 1.648 2.062 - - 0 - 0.00%
2010-10-28 0 2.350 2.240 2.820 - - 0 0 - 1.706 1.626 2.047 - - 0 - 0.00%
2010-10-27 0 2.350 2.260 2.890 - - 0 0 - 1.706 1.641 2.098 - - 0 - 0.00%
2010-10-26 0 2.350 2.280 2.840 - - 0 0 - 1.706 1.655 2.062 - - 0 - 0.00%
2010-10-25 0 2.350 2.310 2.350 2.350 2.350 7,327 17,019 2.3228 1.706 1.677 1.706 1.706 1.706 10,094 1.6861 0.00%
2010-10-22 0 2.350 2.290 2.900 2.350 2.450 8,243 19,167 2.3252 1.706 1.662 2.105 1.706 1.778 11,356 1.6879 -2.73%
2010-10-21 0 2.416 2.410 2.500 - - 0 0 - 1.754 1.749 1.815 - - 0 - -0.00%
2010-10-20 0 2.450 2.450 2.940 - - 0 0 - 1.754 1.754 2.104 - - 0 - 0.00%
2010-10-19 0 2.450 2.400 2.940 - - 0 0 - 1.754 1.718 2.104 - - 0 - 0.00%
2010-10-18 0 2.450 2.450 2.870 2.330 2.450 12,524 29,875 2.3854 1.754 1.754 2.054 1.668 1.754 17,496 1.7075 -2.00%
2010-10-15 0 2.500 2.500 2.940 2.450 2.500 4,000 9,900 2.4750 1.790 1.790 2.104 1.754 1.790 5,588 1.7716 2.04%
2010-10-14 0 2.450 2.450 2.490 2.300 2.480 44,785 106,112 2.3694 1.754 1.754 1.782 1.646 1.775 62,565 1.6960 -2.00%
2010-10-13 0 2.500 2.360 2.500 - - 0 0 - 1.790 1.689 1.790 - - 0 - -1.96%
2010-10-12 0 2.550 2.550 2.760 2.450 2.550 19,327 48,685 2.5190 1.825 1.825 1.976 1.754 1.825 27,000 1.8031 -0.39%
2010-10-11 0 2.560 2.560 2.700 2.360 2.900 15,275 39,700 2.5990 1.832 1.832 1.933 1.689 2.076 21,339 1.8604 -8.24%
2010-10-08 0 2.790 2.400 2.790 2.750 2.900 33,583 93,933 2.7970 1.997 1.718 1.997 1.968 2.076 46,916 2.0022 -0.36%
2010-10-07 0 2.800 2.380 3.000 2.650 2.800 12,000 32,100 2.6750 2.004 1.704 2.147 1.897 2.004 16,764 1.9148 9.80%
2010-10-06 0 2.550 2.370 2.590 2.300 2.600 34,349 85,570 2.4912 1.825 1.696 1.854 1.646 1.861 47,986 1.7832 2.00%
2010-10-05 0 2.500 2.320 2.500 2.350 2.500 60,662 147,196 2.4265 1.790 1.661 1.790 1.682 1.790 84,745 1.7369 4.60%
2010-10-04 0 2.390 2.280 2.500 2.340 2.390 28,934 68,442 2.3655 1.711 1.632 1.790 1.675 1.711 40,421 1.6932 3.46%
2010-09-30 0 2.310 2.250 2.340 2.310 2.320 26,948 62,253 2.3101 1.654 1.611 1.675 1.654 1.661 37,647 1.6536 0.00%
2010-09-29 0 2.310 2.190 2.340 - - 0 0 - 1.654 1.568 1.675 - - 0 - 0.00%
2010-09-28 0 2.310 2.230 2.390 - - 0 0 - 1.654 1.596 1.711 - - 0 - 0.00%
2010-09-27 0 2.310 2.180 2.340 - - 0 0 - 1.654 1.560 1.675 - - 0 - 0.00%
2010-09-24 0 2.310 2.210 2.350 - - 0 0 - 1.654 1.582 1.682 - - 0 - 0.00%
2010-09-22 0 2.310 2.190 2.310 2.310 2.310 2,000 4,620 2.3100 1.654 1.568 1.654 1.654 1.654 2,794 1.6535 -0.43%
2010-09-21 0 2.320 2.200 2.450 - - 3,039 6,625 2.1800 1.661 1.575 1.754 - - 4,246 1.5605 0.00%
2010-09-20 0 2.320 2.180 2.390 2.320 2.320 10,000 23,200 2.3200 1.661 1.560 1.711 1.661 1.661 13,970 1.6607 0.87%
2010-09-17 0 2.300 2.210 2.390 2.300 2.300 26,500 60,995 2.3017 1.646 1.582 1.711 1.646 1.646 37,021 1.6476 0.00%
2010-09-16 0 2.300 2.150 2.400 2.300 2.300 4,000 9,200 2.3000 1.646 1.539 1.718 1.646 1.646 5,588 1.6464 4.55%
2010-09-15 0 2.200 2.170 2.300 - - 811,435 1,785,157 2.2000 1.575 1.553 1.646 - - 1,133,584 1.5748 0.00%
2010-09-14 0 2.200 2.170 2.300 2.200 2.200 3,350 7,235 2.1597 1.575 1.553 1.646 1.575 1.575 4,680 1.5459 0.00%
2010-09-13 0 2.200 2.200 2.300 2.200 2.200 3,497 7,614 2.1773 1.575 1.575 1.646 1.575 1.575 4,885 1.5585 0.00%
2010-09-10 0 2.200 2.200 2.390 - - 0 0 - 1.575 1.575 1.711 - - 0 - 0.00%
2010-09-09 0 2.200 2.200 2.390 2.200 2.200 2,000 4,400 2.2000 1.575 1.575 1.711 1.575 1.575 2,794 1.5748 -0.90%
2010-09-08 0 2.220 2.220 2.400 - - 0 0 - 1.589 1.589 1.718 - - 0 - 0.00%
2010-09-07 0 2.220 2.200 2.300 - - 0 0 - 1.589 1.575 1.646 - - 0 - 0.00%
2010-09-06 0 2.220 2.160 2.300 - - 665 1,397 2.1008 1.589 1.546 1.646 - - 929 1.5037 0.00%
2010-09-03 0 2.220 2.220 2.300 - - 0 0 - 1.589 1.589 1.646 - - 0 - 0.00%
2010-09-02 0 2.220 2.220 2.400 2.170 2.220 17,009 37,192 2.1866 1.589 1.589 1.718 1.553 1.589 23,762 1.5652 0.91%
2010-09-01 0 2.200 2.140 2.400 - - 0 0 - 1.575 1.532 1.718 - - 0 - 0.00%
2010-08-31 0 2.200 2.130 2.580 - - 75 158 2.1067 1.575 1.525 1.847 - - 105 1.5080 0.00%
2010-08-30 0 2.200 2.200 2.400 - - 0 0 - 1.575 1.575 1.718 - - 0 - 0.00%
2010-08-27 0 2.200 2.200 2.580 2.200 2.200 4,000 8,800 2.2000 1.575 1.575 1.847 1.575 1.575 5,588 1.5748 1.38%
2010-08-26 0 2.170 2.170 2.390 2.170 2.170 3,992 8,463 2.1200 1.553 1.553 1.711 1.553 1.553 5,577 1.5175 -3.56%
2010-08-25 0 2.250 2.140 2.400 - - 0 0 - 1.611 1.532 1.718 - - 0 - 0.00%
2010-08-24 0 2.250 2.150 2.430 - - 0 0 - 1.611 1.539 1.739 - - 0 - 0.00%
2010-08-23 0 2.250 2.160 2.600 - - 0 0 - 1.611 1.546 1.861 - - 0 - 0.00%
2010-08-20 0 2.250 2.250 2.600 2.200 2.200 2,000 4,400 2.2000 1.611 1.611 1.861 1.575 1.575 2,794 1.5748 0.90%
2010-08-19 0 2.230 2.160 2.230 - - 0 0 - 1.596 1.546 1.596 - - 0 - 0.00%
2010-08-18 0 2.230 2.170 2.230 - - 0 0 - 1.596 1.553 1.596 - - 0 - -1.33%
2010-08-17 0 2.260 2.180 2.260 - - 0 0 - 1.618 1.560 1.618 - - 0 - -0.88%
2010-08-16 0 2.280 2.160 2.280 - - 1,249 2,635 2.1097 1.632 1.546 1.632 - - 1,745 1.5101 -0.44%
2010-08-13 0 2.290 2.200 2.480 - - 0 0 - 1.639 1.575 1.775 - - 0 - 0.00%
2010-08-12 0 2.290 2.160 2.460 - - 0 0 - 1.639 1.546 1.761 - - 0 - 0.00%
2010-08-11 0 2.290 2.140 2.470 2.250 2.290 8,000 18,240 2.2800 1.639 1.532 1.768 1.611 1.639 11,176 1.6321 3.62%
2010-08-10 0 2.210 2.150 2.250 - - 0 0 - 1.582 1.539 1.611 - - 0 - 0.00%
2010-08-09 0 2.210 2.210 2.400 2.210 2.250 11,408 25,231 2.2117 1.582 1.582 1.718 1.582 1.611 15,937 1.5832 -3.91%
2010-08-06 0 2.300 2.210 2.400 - - 1,788 4,018 2.2472 1.646 1.582 1.718 - - 2,498 1.6086 0.00%
2010-08-05 0 2.300 2.250 2.400 - - 0 0 - 1.646 1.611 1.718 - - 0 - 0.00%
2010-08-04 0 2.300 2.200 2.400 - - 0 0 - 1.646 1.575 1.718 - - 0 - 0.00%
2010-08-03 0 2.300 2.250 2.390 - - 1,331 2,808 2.1097 1.646 1.611 1.711 - - 1,859 1.5101 0.00%
2010-08-02 0 2.300 2.250 2.430 - - 0 0 - 1.646 1.611 1.739 - - 0 - 0.00%
2010-07-30 0 2.300 2.250 2.300 - - 0 0 - 1.646 1.611 1.646 - - 0 - -1.29%
2010-07-29 0 2.330 2.310 2.380 2.150 2.330 18,074 41,055 2.2715 1.668 1.654 1.704 1.539 1.668 25,250 1.6260 1.30%
2010-07-28 0 2.300 2.170 2.400 2.300 2.400 6,000 14,200 2.3667 1.646 1.553 1.718 1.646 1.718 8,382 1.6941 4.55%
2010-07-27 0 2.200 2.150 2.300 - - 0 0 - 1.575 1.539 1.646 - - 0 - 0.00%
2010-07-26 0 2.200 2.200 2.250 2.200 2.200 4,000 8,800 2.2000 1.575 1.575 1.611 1.575 1.575 5,588 1.5748 2.33%
2010-07-23 0 2.150 2.150 2.300 2.150 2.150 5,327 11,387 2.1376 1.539 1.539 1.646 1.539 1.539 7,442 1.5301 -4.02%
2010-07-22 0 2.240 2.160 2.300 - - 0 0 - 1.603 1.546 1.646 - - 0 - 0.00%
2010-07-21 0 2.240 2.160 2.300 - - 0 0 - 1.603 1.546 1.646 - - 0 - 0.00%
2010-07-20 0 2.240 2.160 2.300 - - 0 0 - 1.603 1.546 1.646 - - 0 - 0.00%
2010-07-19 0 2.240 2.160 2.290 - - 0 0 - 1.603 1.546 1.639 - - 0 - 0.00%
2010-07-16 0 2.240 2.170 2.250 - - 0 0 - 1.603 1.553 1.611 - - 0 - 0.00%
2010-07-15 0 2.240 2.170 2.250 - - 0 0 - 1.603 1.553 1.611 - - 0 - 0.00%
2010-07-14 0 2.240 2.170 2.260 2.160 2.240 13,436 29,678 2.2088 1.603 1.553 1.618 1.546 1.603 18,770 1.5811 0.00%
2010-07-13 0 2.240 2.160 2.260 - - 0 0 - 1.603 1.546 1.618 - - 0 - 0.00%
2010-07-12 0 2.240 2.180 2.240 - - 0 0 - 1.603 1.560 1.603 - - 0 - 0.00%
2010-07-09 0 2.240 2.140 2.260 - - 800 1,680 2.1000 1.603 1.532 1.618 - - 1,118 1.5032 0.00%
2010-07-08 0 2.240 2.150 2.260 - - 0 0 - 1.603 1.539 1.618 - - 0 - 0.00%
2010-07-07 0 2.240 - 2.740 - - 0 0 - 1.603 - 1.961 - - 0 - 0.00%
2010-07-06 0 2.240 2.140 2.250 - - 0 0 - 1.603 1.532 1.611 - - 0 - 0.00%
2010-07-05 0 2.240 - 2.380 - - 0 0 - 1.603 - 1.704 - - 0 - 0.00%
2010-07-02 0 2.240 2.150 2.440 - - 0 0 - 1.603 1.539 1.747 - - 0 - 0.00%
2010-06-30 0 2.240 2.150 2.250 - - 0 0 - 1.603 1.539 1.611 - - 0 - 0.00%
2010-06-29 0 2.240 2.240 2.250 2.170 2.240 4,764 10,424 2.1881 1.603 1.603 1.611 1.553 1.603 6,655 1.5663 0.45%
2010-06-28 0 2.230 2.170 2.240 - - 0 0 - 1.596 1.553 1.603 - - 0 - 0.00%
2010-06-25 0 2.230 2.170 2.250 - - 0 0 - 1.596 1.553 1.611 - - 0 - 0.00%
2010-06-24 0 2.230 2.170 2.250 2.170 2.230 11,352 24,940 2.1970 1.596 1.553 1.611 1.553 1.596 15,859 1.5726 0.45%
2010-06-23 0 2.220 2.220 2.250 2.170 2.170 16,830 36,480 2.1676 1.589 1.589 1.611 1.553 1.553 23,512 1.5516 0.91%
2010-06-22 0 2.200 2.140 2.330 2.100 2.200 6,010 13,021 2.1666 1.575 1.532 1.668 1.503 1.575 8,396 1.5509 0.00%
2010-06-21 0 2.200 2.200 2.700 2.020 2.170 45,262 95,304 2.1056 1.575 1.575 1.933 1.446 1.553 63,232 1.5072 0.00%
2010-06-18 0 2.200 2.100 2.350 2.200 2.200 10,241 22,510 2.1980 1.575 1.503 1.682 1.575 1.575 14,307 1.5734 3.29%
2010-06-17 0 2.130 2.130 2.290 2.130 2.130 4,321 9,188 2.1264 1.525 1.525 1.639 1.525 1.525 6,036 1.5221 -7.39%
2010-06-15 0 2.300 2.110 2.400 - - 0 0 - 1.646 1.510 1.718 - - 0 - 0.00%
2010-06-14 0 2.300 2.020 2.480 - - 0 0 - 1.646 1.446 1.775 - - 0 - 0.00%
2010-06-11 0 2.300 2.020 2.430 - - 0 0 - 1.646 1.446 1.739 - - 0 - 0.00%
2010-06-10 0 2.300 2.030 2.400 - - 0 0 - 1.646 1.453 1.718 - - 0 - 0.00%
2010-06-09 0 2.300 2.030 2.430 - - 0 0 - 1.646 1.453 1.739 - - 0 - 0.00%
2010-06-08 0 2.300 2.010 2.400 - - 0 0 - 1.646 1.439 1.718 - - 0 - 0.00%
2010-06-07 0 2.300 1.960 2.300 - - 21 43 2.0476 1.646 1.403 1.646 - - 29 1.4657 0.00%
2010-06-04 0 2.300 2.010 2.400 - - 0 0 - 1.646 1.439 1.718 - - 0 - 0.00%
2010-06-03 0 2.300 2.300 2.340 2.200 2.200 4,000 8,800 2.2000 1.646 1.646 1.675 1.575 1.575 5,588 1.5748 0.00%
2010-06-02 0 2.300 1.950 2.450 - - 0 0 - 1.646 1.396 1.754 - - 0 - 0.00%
2010-06-01 0 2.300 2.300 2.510 2.250 2.300 10,000 22,600 2.2600 1.646 1.646 1.797 1.611 1.646 13,970 1.6177 -0.43%
2010-05-31 0 2.310 2.050 2.400 - - 0 0 - 1.654 1.467 1.718 - - 0 - 0.00%
2010-05-28 0 2.310 2.040 2.430 2.310 2.310 2,000 4,620 2.3100 1.654 1.460 1.739 1.654 1.654 2,794 1.6535 2.67%
2010-05-27 0 2.250 2.080 2.420 2.250 2.290 6,000 13,580 2.2633 1.611 1.489 1.732 1.611 1.639 8,382 1.6201 0.90%
2010-05-26 0 2.230 2.010 2.280 2.160 2.320 20,000 44,320 2.2160 1.596 1.439 1.632 1.546 1.661 27,940 1.5862 -1.33%
2010-05-25 0 2.260 2.260 2.390 2.200 2.200 6,000 13,200 2.2000 1.618 1.618 1.711 1.575 1.575 8,382 1.5748 2.26%
2010-05-24 0 2.210 2.030 2.270 - - 0 0 - 1.582 1.453 1.625 - - 0 - 0.00%
2010-05-20 0 2.210 2.010 2.210 - - 0 0 - 1.582 1.439 1.582 - - 0 - -0.45%
2010-05-19 0 2.220 2.100 2.260 2.000 2.220 9,327 19,601 2.1015 1.589 1.503 1.618 1.432 1.589 13,030 1.5043 -1.33%
2010-05-18 0 2.250 2.010 2.250 2.270 2.270 14,000 31,780 2.2700 1.611 1.439 1.611 1.625 1.625 19,558 1.6249 0.00%
2010-05-17 0 2.250 2.000 2.250 - - 0 0 - 1.611 1.432 1.611 - - 0 - -0.88%
2010-05-14 0 2.270 2.000 2.290 - - 0 0 - 1.625 1.432 1.639 - - 0 - 0.00%
2010-05-13 0 2.270 2.000 2.270 - - 0 0 - 1.625 1.432 1.625 - - 0 - -0.44%
2010-05-12 0 2.280 - 2.280 - - 0 0 - 1.632 - 1.632 - - 0 - -0.44%
2010-05-11 0 2.290 2.010 2.390 - - 0 0 - 1.639 1.439 1.711 - - 0 - 0.00%
2010-05-10 0 2.290 2.060 2.290 - - 0 0 - 1.639 1.475 1.639 - - 0 - 0.00%
2010-05-07 0 2.290 2.010 2.290 2.300 2.300 2,000 4,600 2.3000 1.639 1.439 1.639 1.646 1.646 2,794 1.6464 0.44%
2010-05-06 0 2.280 2.110 2.280 - - 0 0 - 1.632 1.510 1.632 - - 0 - -0.44%
2010-05-05 0 2.290 2.110 2.340 - - 0 0 - 1.639 1.510 1.675 - - 0 - 0.00%
2010-05-04 0 2.290 2.130 2.290 2.300 2.300 4,277 9,834 2.2993 1.639 1.525 1.639 1.646 1.646 5,975 1.6459 0.44%
2010-05-03 0 2.280 2.110 2.390 - - 0 0 - 1.632 1.510 1.711 - - 0 - 0.00%
2010-04-30 0 2.280 2.110 2.280 2.100 2.390 56,000 126,360 2.2564 1.632 1.510 1.632 1.503 1.711 78,233 1.6152 7.55%
2010-04-29 0 2.120 2.120 2.140 2.120 2.120 20,000 42,400 2.1200 1.518 1.518 1.532 1.518 1.518 27,940 1.5175 -0.93%
2010-04-28 0 2.140 2.080 2.140 - - 0 0 - 1.532 1.489 1.532 - - 0 - -0.47%
2010-04-27 0 2.150 2.090 2.150 2.140 2.150 24,000 51,520 2.1467 1.539 1.496 1.539 1.532 1.539 33,528 1.5366 0.47%
2010-04-26 0 2.140 2.100 2.140 2.110 2.140 10,000 21,280 2.1280 1.532 1.503 1.532 1.510 1.532 13,970 1.5233 0.00%
2010-04-23 0 2.140 2.090 2.140 - - 61 123 2.0164 1.532 1.496 1.532 - - 85 1.4434 0.00%
2010-04-22 0 2.140 2.080 2.150 2.080 2.140 26,094 54,508 2.0889 1.532 1.489 1.539 1.489 1.532 36,454 1.4953 0.47%
2010-04-21 0 2.130 2.090 2.140 - - 0 0 - 1.525 1.496 1.532 - - 0 - 0.00%
2010-04-20 0 2.130 2.130 2.140 2.100 2.190 76,798 162,176 2.1117 1.525 1.525 1.532 1.503 1.568 107,288 1.5116 -0.93%
2010-04-19 0 2.150 2.100 2.150 2.100 2.190 66,000 140,380 2.1270 1.539 1.503 1.539 1.503 1.568 92,203 1.5225 -6.52%
2010-04-16 0 2.300 2.250 2.300 2.300 2.300 11,093 25,405 2.2902 1.646 1.611 1.646 1.646 1.646 15,497 1.6393 -1.29%
2010-04-15 0 2.330 2.230 2.390 - - 0 0 - 1.668 1.596 1.711 - - 0 - 0.00%
2010-04-14 0 2.330 2.240 2.390 2.330 2.330 6,000 13,980 2.3300 1.668 1.603 1.711 1.668 1.668 8,382 1.6678 0.43%
2010-04-13 0 2.320 2.230 2.400 - - 0 0 - 1.661 1.596 1.718 - - 0 - 0.00%
2010-04-12 0 2.320 2.230 2.380 2.320 2.320 4,716 10,841 2.2988 1.661 1.596 1.704 1.661 1.661 6,588 1.6455 1.75%
2010-04-09 0 2.280 2.280 2.400 2.230 2.280 9,432 21,019 2.2285 1.632 1.632 1.718 1.596 1.632 13,177 1.5952 -1.72%
2010-04-08 0 2.320 2.320 2.380 2.320 2.320 2,662 6,130 2.3028 1.661 1.661 1.704 1.661 1.661 3,719 1.6484 0.87%
2010-04-07 0 2.300 2.300 - 2.300 2.300 5,257 12,028 2.2880 1.646 1.646 - 1.646 1.646 7,344 1.6378 0.00%
2010-04-01 0 2.300 2.300 2.380 2.250 2.300 4,191 9,520 2.2715 1.646 1.646 1.704 1.611 1.646 5,855 1.6260 4.07%
2010-03-31 0 2.210 2.210 2.330 2.210 2.210 2,062 4,553 2.2081 1.582 1.582 1.668 1.582 1.582 2,881 1.5806 -2.21%
2010-03-30 0 2.260 2.260 - 2.260 2.260 2,000 4,520 2.2600 1.618 1.618 - 1.618 1.618 2,794 1.6177 -0.44%
2010-03-29 0 2.270 2.270 2.300 2.210 2.270 5,477 12,136 2.2158 1.625 1.625 1.646 1.582 1.625 7,651 1.5861 -1.30%
2010-03-26 0 2.300 2.250 - - - 0 0 - 1.646 1.611 - - - 0 - 0.00%
2010-03-25 0 2.300 2.210 2.440 - - 0 0 - 1.646 1.582 1.747 - - 0 - 0.00%
2010-03-24 0 2.300 2.300 2.320 2.290 2.300 5,000 11,330 2.2660 1.646 1.646 1.661 1.639 1.646 6,985 1.6220 0.26%
2010-03-23 0 2.294 2.210 2.320 - - 0 0 - 1.642 1.582 1.661 - - 0 - 0.00%
2010-03-22 0 2.294 2.240 2.300 - - 0 0 - 1.642 1.603 1.646 - - 0 - -0.00%
2010-03-19 0 2.320 2.280 2.320 2.530 2.530 10,551 26,540 2.5154 1.642 1.614 1.642 1.791 1.791 14,907 1.7804 -1.28%
2010-03-18 0 2.350 2.270 2.510 - - 421 926 2.1995 1.663 1.607 1.777 - - 595 1.5568 0.00%
2010-03-17 0 2.350 2.350 - 2.240 2.370 21,122 49,033 2.3214 1.663 1.663 - 1.585 1.677 29,842 1.6431 -0.84%
2010-03-16 0 2.370 2.230 2.400 - - 0 0 - 1.677 1.578 1.699 - - 0 - 0.00%
2010-03-15 0 2.370 2.230 2.400 - - 10 22 2.2000 1.677 1.578 1.699 - - 14 1.5571 0.00%
2010-03-12 0 2.370 2.230 2.370 - - 133 290 2.1805 1.677 1.578 1.677 - - 188 1.5433 -0.84%
2010-03-11 0 2.390 2.230 2.390 - - 0 0 - 1.692 1.578 1.692 - - 0 - 0.00%
2010-03-10 0 2.390 2.240 2.390 2.450 2.450 2,000 4,900 2.4500 1.692 1.585 1.692 1.734 1.734 2,826 1.7341 0.00%
2010-03-09 0 2.390 2.230 2.400 2.300 2.500 10,000 23,400 2.3400 1.692 1.578 1.699 1.628 1.769 14,128 1.6562 7.17%
2010-03-08 0 2.230 2.230 2.300 2.230 2.230 2,000 4,460 2.2300 1.578 1.578 1.628 1.578 1.578 2,826 1.5784 0.00%
2010-03-05 0 2.230 2.230 2.300 2.230 2.230 7,707 17,035 2.2103 1.578 1.578 1.628 1.578 1.578 10,889 1.5645 0.45%
2010-03-04 0 2.220 2.220 2.270 2.220 2.280 35,552 79,452 2.2348 1.571 1.571 1.607 1.571 1.614 50,229 1.5818 -2.63%
2010-03-03 0 2.280 2.230 2.480 - - 731 1,572 2.1505 1.614 1.578 1.755 - - 1,033 1.5221 0.00%
2010-03-02 0 2.280 2.280 - 2.280 2.280 3,996 8,752 2.1902 1.614 1.614 - 1.614 1.614 5,646 1.5502 -0.87%
2010-03-01 0 2.300 2.250 2.400 - - 0 0 - 1.628 1.593 1.699 - - 0 - 0.00%
2010-02-26 0 2.300 2.230 2.440 - - 0 0 - 1.628 1.578 1.727 - - 0 - 0.00%
2010-02-25 0 2.300 2.300 2.400 - - 0 0 - 1.628 1.628 1.699 - - 0 - 0.00%
2010-02-24 0 2.300 2.300 2.450 - - 0 0 - 1.628 1.628 1.734 - - 0 - 0.88%
2010-02-23 0 2.280 2.280 2.450 - - 0 0 - 1.614 1.614 1.734 - - 0 - 0.00%
2010-02-22 0 2.280 2.280 2.430 - - 0 0 - 1.614 1.614 1.720 - - 0 - 0.00%
2010-02-19 0 2.280 2.280 2.390 - - 0 0 - 1.614 1.614 1.692 - - 0 - 0.00%
2010-02-18 0 2.280 2.280 2.430 2.280 2.280 2,000 4,560 2.2800 1.614 1.614 1.720 1.614 1.614 2,826 1.6138 -0.87%
2010-02-17 0 2.300 2.250 2.780 2.230 2.300 12,500 28,535 2.2828 1.628 1.593 1.968 1.578 1.628 17,661 1.6157 0.88%
2010-02-12 0 2.280 2.230 2.300 - - 0 0 - 1.614 1.578 1.628 - - 0 - 0.00%
2010-02-11 0 2.280 2.220 2.300 - - 0 0 - 1.614 1.571 1.628 - - 0 - 0.00%
2010-02-10 0 2.280 2.220 2.300 - - 142 305 2.1479 1.614 1.571 1.628 - - 201 1.5203 0.00%
2010-02-09 0 2.280 2.250 2.300 - - 0 0 - 1.614 1.593 1.628 - - 0 - 0.00%
2010-02-08 0 2.280 2.220 2.300 - - 0 0 - 1.614 1.571 1.628 - - 0 - 0.00%
2010-02-05 0 2.280 2.210 2.300 2.280 2.280 5,665 12,950 2.2860 1.614 1.564 1.628 1.614 1.614 8,004 1.6180 0.00%
2010-02-04 0 2.280 2.210 2.300 - - 0 0 - 1.614 1.564 1.628 - - 0 - 0.00%
2010-02-03 0 2.280 2.280 2.300 2.280 2.280 6,000 13,680 2.2800 1.614 1.614 1.628 1.614 1.614 8,477 1.6138 0.44%
2010-02-02 0 2.270 2.230 2.270 2.200 2.300 25,746 57,174 2.2207 1.607 1.578 1.607 1.557 1.628 36,375 1.5718 -1.30%
2010-02-01 0 2.300 2.260 2.300 2.180 2.300 132,000 293,120 2.2206 1.628 1.600 1.628 1.543 1.628 186,495 1.5717 -3.77%
2010-01-29 0 2.390 2.170 2.390 - - 0 0 - 1.692 1.536 1.692 - - 0 - 0.00%
2010-01-28 0 2.390 2.210 2.390 - - 0 0 - 1.692 1.564 1.692 - - 0 - -0.42%
2010-01-27 0 2.400 2.250 2.400 - - 0 0 - 1.699 1.593 1.699 - - 0 - 0.00%
2010-01-26 0 2.400 2.210 2.400 2.230 2.400 68,000 158,300 2.3279 1.699 1.564 1.699 1.578 1.699 96,073 1.6477 9.09%
2010-01-25 0 2.200 2.190 2.290 2.200 2.200 2,000 4,400 2.2000 1.557 1.550 1.621 1.557 1.557 2,826 1.5571 -2.22%
2010-01-22 0 2.250 2.190 2.270 - - 0 0 - 1.593 1.550 1.607 - - 0 - 0.00%
2010-01-21 0 2.250 2.250 2.290 2.220 2.220 10,000 22,200 2.2200 1.593 1.593 1.621 1.571 1.571 14,128 1.5713 -1.75%
2010-01-20 0 2.290 2.230 2.290 - - 0 0 - 1.621 1.578 1.621 - - 0 - 0.00%
2010-01-19 0 2.290 2.230 2.290 2.290 2.290 3,971 8,841 2.2264 1.621 1.578 1.621 1.621 1.621 5,610 1.5758 0.00%
2010-01-18 0 2.290 2.220 2.290 2.280 2.290 12,000 27,380 2.2817 1.621 1.571 1.621 1.614 1.621 16,954 1.6149 0.44%
2010-01-15 0 2.280 2.220 2.280 - - 0 0 - 1.614 1.571 1.614 - - 0 - -0.87%
2010-01-14 0 2.300 2.210 2.300 2.210 2.300 39,621 88,394 2.2310 1.628 1.564 1.628 1.564 1.628 55,978 1.5791 0.00%
2010-01-13 0 2.300 2.210 2.300 - - 0 0 - 1.628 1.564 1.628 - - 0 - 0.00%
2010-01-12 0 2.300 2.200 2.340 2.200 2.300 29,452 65,655 2.2292 1.628 1.557 1.656 1.557 1.628 41,611 1.5778 0.44%
2010-01-11 0 2.290 2.210 2.300 2.200 2.290 27,280 60,850 2.2306 1.621 1.564 1.628 1.557 1.621 38,542 1.5788 -0.43%
2010-01-08 0 2.300 2.210 2.300 - - 0 0 - 1.628 1.564 1.628 - - 0 - 0.00%
2010-01-07 0 2.300 2.230 2.300 - - 0 0 - 1.628 1.578 1.628 - - 0 - 0.00%
2010-01-06 0 2.300 2.230 2.300 - - 1,215 2,629 2.1638 1.628 1.578 1.628 - - 1,717 1.5315 0.00%
2010-01-05 0 2.300 2.270 2.330 2.200 2.300 11,761 26,504 2.2535 1.628 1.607 1.649 1.557 1.628 16,616 1.5950 0.00%
2010-01-04 0 2.300 2.200 2.300 - - 0 0 - 1.628 1.557 1.628 - - 0 - 0.00%
2009-12-31 0 2.300 2.200 2.360 2.300 2.300 10,000 23,000 2.3000 1.628 1.557 1.670 1.628 1.628 14,128 1.6279 2.22%
2009-12-30 0 2.250 2.250 2.350 2.250 2.250 4,000 9,000 2.2500 1.593 1.593 1.663 1.593 1.593 5,651 1.5925 2.27%
2009-12-29 0 2.200 2.190 2.300 - - 0 0 - 1.557 1.550 1.628 - - 0 - 0.00%
2009-12-28 0 2.200 2.200 2.300 - - 266 559 2.1015 1.557 1.557 1.628 - - 376 1.4874 0.00%
2009-12-24 0 2.200 2.200 2.390 2.200 2.200 5,115 11,175 2.1848 1.557 1.557 1.692 1.557 1.557 7,227 1.5463 -3.93%
2009-12-23 0 2.290 2.200 2.480 - - 0 0 - 1.621 1.557 1.755 - - 0 - 0.00%
2009-12-22 0 2.290 2.210 2.480 - - 0 0 - 1.621 1.564 1.755 - - 0 - 0.00%
2009-12-21 0 2.290 2.190 2.490 - - 0 0 - 1.621 1.550 1.762 - - 0 - 0.00%
2009-12-18 0 2.290 2.290 2.340 2.290 2.290 4,001 9,162 2.2899 1.621 1.621 1.656 1.621 1.621 5,653 1.6208 0.88%
2009-12-17 0 2.270 2.220 2.280 2.220 2.220 2,000 4,440 2.2200 1.607 1.571 1.614 1.571 1.571 2,826 1.5713 0.00%
2009-12-16 0 2.270 2.240 2.270 2.240 2.240 2,194 4,903 2.2347 1.607 1.585 1.607 1.585 1.585 3,100 1.5817 -2.58%
2009-12-15 0 2.330 2.230 2.330 - - 0 0 - 1.649 1.578 1.649 - - 0 - -0.85%
2009-12-14 0 2.350 2.240 2.350 - - 0 0 - 1.663 1.585 1.663 - - 0 - -0.42%
2009-12-11 0 2.360 2.250 2.360 2.250 2.380 19,982 45,902 2.2972 1.670 1.593 1.670 1.593 1.685 28,231 1.6259 0.00%
2009-12-10 0 2.360 2.240 2.380 - - 0 0 - 1.670 1.585 1.685 - - 0 - 0.00%
2009-12-09 0 2.360 2.230 2.360 - - 1,660 3,536 2.1301 1.670 1.578 1.670 - - 2,345 1.5077 0.00%
2009-12-08 0 2.360 2.240 2.360 - - 0 0 - 1.670 1.585 1.670 - - 0 - -0.84%
2009-12-07 0 2.380 2.220 2.380 - - 272 647 2.3787 1.685 1.571 1.685 - - 384 1.6836 0.00%
2009-12-04 0 2.380 2.350 2.380 2.230 2.380 11,327 26,220 2.3148 1.685 1.663 1.685 1.578 1.685 16,003 1.6384 1.28%
2009-12-03 0 2.350 2.260 2.370 - - 304 669 2.2007 1.663 1.600 1.677 - - 430 1.5576 0.00%
2009-12-02 0 2.350 2.230 2.380 - - 0 0 - 1.663 1.578 1.685 - - 0 - 0.00%
2009-12-01 0 2.350 2.220 2.380 - - 0 0 - 1.663 1.571 1.685 - - 0 - 0.00%
2009-11-30 0 2.350 2.210 2.350 - - 0 0 - 1.663 1.564 1.663 - - 0 - -0.42%
2009-11-27 0 2.360 2.220 2.360 - - 0 0 - 1.670 1.571 1.670 - - 0 - 0.00%
2009-11-26 0 2.360 2.360 2.370 2.280 2.360 10,000 23,440 2.3440 1.670 1.670 1.677 1.614 1.670 14,128 1.6591 -0.84%
2009-11-25 0 2.380 2.280 2.380 - - 53 119 2.2453 1.685 1.614 1.685 - - 75 1.5892 0.00%
2009-11-24 0 2.380 2.290 2.380 - - 0 0 - 1.685 1.621 1.685 - - 0 - 0.00%
2009-11-23 0 2.380 2.280 2.390 - - 0 0 - 1.685 1.614 1.692 - - 0 - 0.00%
2009-11-20 0 2.380 2.260 2.380 - - 0 0 - 1.685 1.600 1.685 - - 0 - 0.00%
2009-11-19 0 2.380 2.280 2.380 - - 0 0 - 1.685 1.614 1.685 - - 0 - 0.00%
2009-11-18 0 2.380 2.290 2.380 2.380 2.380 2,000 4,760 2.3800 1.685 1.621 1.685 1.685 1.685 2,826 1.6845 0.85%
2009-11-17 0 2.360 2.220 2.360 2.250 2.360 22,091 50,909 2.3045 1.670 1.571 1.670 1.593 1.670 31,211 1.6311 2.61%
2009-11-16 0 2.300 2.210 2.370 - - 0 0 - 1.628 1.564 1.677 - - 0 - 0.00%
2009-11-13 0 2.300 2.260 2.390 - - 665 1,476 2.2195 1.628 1.600 1.692 - - 940 1.5710 0.00%
2009-11-12 0 2.300 2.280 2.380 - - 0 0 - 1.628 1.614 1.685 - - 0 - 0.00%
2009-11-11 0 2.300 2.280 2.390 2.300 2.300 5,452 12,534 2.2990 1.628 1.614 1.692 1.628 1.628 7,703 1.6272 -0.43%
2009-11-10 0 2.310 2.300 2.380 2.300 2.310 14,000 32,260 2.3043 1.635 1.628 1.685 1.628 1.635 19,780 1.6310 -0.43%
2009-11-09 0 2.320 2.310 2.370 2.320 2.320 5,474 12,597 2.3012 1.642 1.635 1.677 1.642 1.642 7,734 1.6288 -1.69%
2009-11-06 0 2.360 2.320 2.370 2.350 2.360 12,000 28,220 2.3517 1.670 1.642 1.677 1.663 1.670 16,954 1.6645 2.16%
2009-11-05 0 2.310 2.310 2.390 2.310 2.320 19,017 44,002 2.3138 1.635 1.635 1.692 1.635 1.642 26,868 1.6377 -3.35%
2009-11-04 0 2.390 2.340 2.390 - - 0 0 - 1.692 1.656 1.692 - - 0 - 0.00%
2009-11-03 0 2.390 2.320 2.400 - - 665 1,516 2.2797 1.692 1.642 1.699 - - 940 1.6136 0.00%
2009-11-02 0 2.390 2.340 2.390 - - 0 0 - 1.692 1.656 1.692 - - 0 - 0.00%
2009-10-30 0 2.390 2.340 2.390 2.400 2.400 10,000 24,000 2.4000 1.692 1.656 1.692 1.699 1.699 14,128 1.6987 2.31%
2009-10-29 0 2.336 2.280 2.420 - - 0 0 - 1.653 1.614 1.713 - - 0 - 0.00%
2009-10-28 0 2.360 2.340 2.400 - - 0 0 - 1.653 1.639 1.681 - - 0 - 0.00%
2009-10-27 0 2.360 2.340 2.430 - - 1,525 3,431 2.2498 1.653 1.639 1.702 - - 2,177 1.5762 0.00%
2009-10-23 0 2.360 2.360 2.420 2.360 2.360 3,000 7,040 2.3467 1.653 1.653 1.695 1.653 1.653 4,282 1.6441 -1.67%
2009-10-22 0 2.400 2.370 2.430 2.370 2.450 23,473 56,977 2.4273 1.681 1.660 1.702 1.660 1.716 33,504 1.7006 0.00%
2009-10-21 0 2.400 2.330 2.410 - - 0 0 - 1.681 1.632 1.688 - - 0 - 0.00%
2009-10-20 0 2.400 2.360 2.410 2.350 2.400 20,000 47,500 2.3750 1.681 1.653 1.688 1.646 1.681 28,547 1.6639 0.00%
2009-10-19 0 2.400 2.310 2.400 2.310 2.410 28,000 66,200 2.3643 1.681 1.618 1.681 1.618 1.688 39,966 1.6564 1.27%
2009-10-16 0 2.370 2.310 2.370 - - 0 0 - 1.660 1.618 1.660 - - 0 - 0.00%
2009-10-15 0 2.370 2.310 2.370 2.370 2.370 4,000 9,480 2.3700 1.660 1.618 1.660 1.660 1.660 5,709 1.6604 0.42%
2009-10-14 0 2.360 2.320 2.370 2.330 2.360 13,913 32,545 2.3392 1.653 1.625 1.660 1.632 1.653 19,859 1.6388 0.00%
2009-10-13 0 2.360 2.320 2.360 2.320 2.360 19,317 45,150 2.3373 1.653 1.625 1.653 1.625 1.653 27,572 1.6375 -0.42%
2009-10-12 0 2.370 2.320 2.370 - - 0 0 - 1.660 1.625 1.660 - - 0 - -0.42%
2009-10-09 0 2.380 2.340 2.390 - - 0 0 - 1.667 1.639 1.674 - - 0 - 0.00%
2009-10-08 0 2.380 2.310 2.380 2.310 2.390 21,684 50,729 2.3395 1.667 1.618 1.667 1.618 1.674 30,951 1.6390 -0.42%
2009-10-07 0 2.390 2.320 2.420 - - 0 0 - 1.674 1.625 1.695 - - 0 - 0.00%
2009-10-06 0 2.390 2.340 2.390 2.300 2.400 68,543 160,276 2.3383 1.674 1.639 1.674 1.611 1.681 97,836 1.6382 -1.65%
2009-10-05 0 2.430 2.340 2.440 2.350 2.430 36,000 85,780 2.3828 1.702 1.639 1.709 1.646 1.702 51,385 1.6694 0.00%
2009-10-02 0 2.430 2.340 2.460 - - 0 0 - 1.702 1.639 1.723 - - 0 - 0.00%
2009-09-30 0 2.430 2.360 2.450 2.430 2.430 10,000 24,300 2.4300 1.702 1.653 1.716 1.702 1.702 14,274 1.7024 0.83%
2009-09-29 0 2.410 2.340 2.450 - - 0 0 - 1.688 1.639 1.716 - - 0 - 0.00%
2009-09-28 0 2.410 2.250 2.450 2.410 2.410 18,000 43,380 2.4100 1.688 1.576 1.716 1.688 1.688 25,692 1.6884 0.00%
2009-09-25 0 2.410 2.410 2.470 - - 0 0 - 1.688 1.688 1.730 - - 0 - 0.00%
2009-09-24 0 2.410 2.410 2.480 2.410 2.410 2,000 4,820 2.4100 1.688 1.688 1.737 1.688 1.688 2,855 1.6884 -1.63%
2009-09-23 0 2.450 2.410 2.490 - - 0 0 - 1.716 1.688 1.744 - - 0 - 0.00%
2009-09-22 0 2.450 2.420 2.450 2.450 2.450 10,000 24,500 2.4500 1.716 1.695 1.716 1.716 1.716 14,274 1.7165 0.00%
2009-09-21 0 2.450 2.410 2.450 - - 189 444 2.3492 1.716 1.688 1.716 - - 270 1.6458 0.00%
2009-09-18 0 2.450 2.410 2.460 - - 0 0 - 1.716 1.688 1.723 - - 0 - 0.00%
2009-09-17 0 2.450 2.410 2.480 - - 0 0 - 1.716 1.688 1.737 - - 0 - 0.00%
2009-09-16 0 2.450 2.410 2.470 2.410 2.450 15,500 37,665 2.4300 1.716 1.688 1.730 1.688 1.716 22,124 1.7024 0.00%
2009-09-15 0 2.450 2.420 2.500 - - 0 0 - 1.716 1.695 1.751 - - 0 - 0.00%
2009-09-14 0 2.450 2.410 2.500 2.410 2.480 26,000 63,620 2.4469 1.716 1.688 1.751 1.688 1.737 37,111 1.7143 -2.00%
2009-09-11 0 2.500 2.460 2.500 2.450 2.500 10,000 24,820 2.4820 1.751 1.723 1.751 1.716 1.751 14,274 1.7389 2.04%
2009-09-10 0 2.450 2.430 2.500 2.450 2.450 13,564 33,175 2.4458 1.716 1.702 1.751 1.716 1.716 19,361 1.7135 -2.78%
2009-09-09 0 2.520 2.450 2.530 - - 0 0 - 1.765 1.716 1.773 - - 0 - 0.00%
2009-09-08 0 2.520 2.470 2.520 2.520 2.520 10,000 25,200 2.5200 1.765 1.730 1.765 1.765 1.765 14,274 1.7655 -0.40%
2009-09-07 0 2.530 2.510 2.570 - - 0 0 - 1.773 1.758 1.801 - - 0 - 0.00%
2009-09-04 0 2.530 2.520 2.530 2.490 2.550 54,741 137,875 2.5187 1.773 1.765 1.773 1.744 1.787 78,135 1.7646 0.40%
2009-09-03 0 2.520 2.450 2.520 2.510 2.600 41,703 105,889 2.5391 1.765 1.716 1.765 1.758 1.822 59,525 1.7789 -3.08%
2009-09-02 0 2.600 2.510 2.600 - - 0 0 - 1.822 1.758 1.822 - - 0 - 0.00%
2009-09-01 0 2.600 2.560 2.660 2.600 2.600 3,726 9,550 2.5631 1.822 1.794 1.864 1.822 1.822 5,318 1.7957 -2.26%
2009-08-31 0 2.660 2.540 2.730 - - 0 0 - 1.864 1.780 1.913 - - 0 - 0.00%
2009-08-28 0 2.660 2.540 2.730 - - 0 0 - 1.864 1.780 1.913 - - 0 - 0.00%
2009-08-27 0 2.660 2.590 2.720 - - 0 0 - 1.864 1.815 1.906 - - 0 - 0.00%
2009-08-26 0 2.660 2.530 2.730 - - 1,535 3,807 2.4801 1.864 1.773 1.913 - - 2,191 1.7376 0.00%
2009-08-25 0 2.660 2.660 2.700 2.540 2.700 17,833 46,943 2.6324 1.864 1.864 1.892 1.780 1.892 25,454 1.8442 0.00%
2009-08-24 0 2.660 2.580 2.750 2.660 2.660 2,759 7,187 2.6049 1.864 1.808 1.927 1.864 1.864 3,938 1.8250 0.38%
2009-08-21 0 2.650 2.520 2.660 - - 0 0 - 1.857 1.765 1.864 - - 0 - 0.00%
2009-08-20 0 2.650 2.520 2.650 - - 1,012 2,510 2.4802 1.857 1.765 1.857 - - 1,444 1.7376 0.00%
2009-08-19 0 2.650 2.510 2.750 - - 0 0 - 1.857 1.758 1.927 - - 0 - 0.00%
2009-08-18 0 2.650 2.510 2.750 - - 0 0 - 1.857 1.758 1.927 - - 0 - 0.00%
2009-08-17 0 2.650 2.500 2.750 2.500 2.650 13,730 35,704 2.6004 1.857 1.751 1.927 1.751 1.857 19,598 1.8219 -1.49%
2009-08-14 0 2.690 2.500 2.750 - - 0 0 - 1.885 1.751 1.927 - - 0 - 0.00%
2009-08-13 0 2.690 2.520 2.740 - - 0 0 - 1.885 1.765 1.920 - - 0 - 0.00%
2009-08-12 0 2.690 2.510 2.750 - - 0 0 - 1.885 1.758 1.927 - - 0 - 0.00%
2009-08-11 0 2.690 2.520 2.690 - - 0 0 - 1.885 1.765 1.885 - - 0 - 0.00%
2009-08-10 0 2.690 2.520 2.690 2.650 2.690 11,782 31,255 2.6528 1.885 1.765 1.885 1.857 1.885 16,817 1.8585 -0.37%
2009-08-07 0 2.700 2.490 2.750 - - 0 0 - 1.892 1.744 1.927 - - 0 - 0.00%
2009-08-06 0 2.700 2.490 2.740 - - 0 0 - 1.892 1.744 1.920 - - 0 - 0.00%
2009-08-05 0 2.700 2.510 2.700 - - 1,590 3,896 2.4503 1.892 1.758 1.892 - - 2,270 1.7167 0.00%
2009-08-04 0 2.700 2.560 2.700 - - 686 1,715 2.5000 1.892 1.794 1.892 - - 979 1.7515 0.00%
2009-08-03 0 2.700 2.490 2.800 2.700 2.700 10,000 27,000 2.7000 1.892 1.744 1.962 1.892 1.892 14,274 1.8916 1.89%
2009-07-31 0 2.650 2.490 2.650 - - 0 0 - 1.857 1.744 1.857 - - 0 - 0.00%
2009-07-30 0 2.650 2.490 2.650 2.650 2.650 2,000 5,300 2.6500 1.857 1.744 1.857 1.857 1.857 2,855 1.8566 1.92%
2009-07-29 0 2.600 2.490 2.650 - - 0 0 - 1.822 1.744 1.857 - - 0 - 0.00%
2009-07-28 0 2.600 2.510 2.600 2.580 2.600 51,488 133,660 2.5959 1.822 1.758 1.822 1.808 1.822 73,492 1.8187 0.00%
2009-07-27 0 2.600 2.510 2.600 - - 0 0 - 1.822 1.758 1.822 - - 0 - 0.00%
2009-07-24 0 2.600 2.500 2.600 2.600 2.600 24,479 62,907 2.5698 1.822 1.751 1.822 1.822 1.822 34,940 1.8004 0.00%
2009-07-23 0 2.600 2.500 2.600 2.580 2.600 20,665 53,416 2.5849 1.822 1.751 1.822 1.808 1.822 29,496 1.8109 0.78%
2009-07-22 0 2.580 2.470 2.590 2.480 2.580 17,039 43,174 2.5338 1.808 1.730 1.815 1.737 1.808 24,321 1.7752 0.39%
2009-07-21 0 2.570 2.550 2.570 2.550 2.570 11,742 29,980 2.5532 1.801 1.787 1.801 1.787 1.801 16,760 1.7888 0.78%
2009-07-20 0 2.550 2.470 2.560 2.550 2.550 50,000 127,500 2.5500 1.787 1.730 1.794 1.787 1.787 71,368 1.7865 0.00%
2009-07-17 0 2.550 2.450 2.550 2.430 2.550 33,021 82,841 2.5087 1.787 1.716 1.787 1.702 1.787 47,133 1.7576 2.00%
2009-07-16 0 2.500 2.430 2.500 - - 0 0 - 1.751 1.702 1.751 - - 0 - 0.00%
2009-07-15 0 2.500 2.450 2.500 2.500 2.500 10,000 25,000 2.5000 1.751 1.716 1.751 1.751 1.751 14,274 1.7515 2.46%
2009-07-14 0 2.440 2.440 2.540 - - 124 291 2.3468 1.709 1.709 1.780 - - 177 1.6441 0.00%
2009-07-13 0 2.440 2.440 2.600 2.440 2.440 4,000 9,760 2.4400 1.709 1.709 1.822 1.709 1.709 5,709 1.7094 -2.40%
2009-07-10 0 2.500 2.430 2.540 2.420 2.500 14,681 36,308 2.4731 1.751 1.702 1.780 1.695 1.751 20,955 1.7327 -1.96%
2009-07-09 0 2.550 2.420 2.590 - - 0 0 - 1.787 1.695 1.815 - - 0 - 0.00%
2009-07-08 0 2.550 2.420 2.600 - - 0 0 - 1.787 1.695 1.822 - - 0 - 0.00%
2009-07-07 0 2.550 2.430 2.600 - - 0 0 - 1.787 1.702 1.822 - - 0 - 0.00%
2009-07-06 0 2.550 2.420 2.600 2.420 2.550 16,832 41,995 2.4950 1.787 1.695 1.822 1.695 1.787 24,025 1.7479 2.00%
2009-07-03 0 2.500 2.430 2.520 - - 0 0 - 1.751 1.702 1.765 - - 0 - 0.00%
2009-07-02 0 2.500 2.420 2.500 - - 0 0 - 1.751 1.695 1.751 - - 0 - -1.19%
2009-06-30 0 2.530 2.500 2.530 - - 1,283 3,015 2.3500 1.773 1.751 1.773 - - 1,831 1.6464 -0.78%
2009-06-29 0 2.550 2.430 2.600 - - 0 0 - 1.787 1.702 1.822 - - 0 - 0.00%
2009-06-26 0 2.550 2.440 2.600 - - 0 0 - 1.787 1.709 1.822 - - 0 - 0.00%
2009-06-25 0 2.550 2.430 2.600 2.500 2.550 14,000 35,500 2.5357 1.787 1.702 1.822 1.751 1.787 19,983 1.7765 1.59%
2009-06-24 0 2.510 2.420 2.620 - - 0 0 - 1.758 1.695 1.836 - - 0 - 0.00%
2009-06-23 0 2.510 2.420 2.600 - - 0 0 - 1.758 1.695 1.822 - - 0 - 0.00%
2009-06-22 0 2.510 2.500 2.620 2.510 2.520 21,174 52,996 2.5029 1.758 1.751 1.836 1.758 1.765 30,223 1.7535 -3.46%
2009-06-19 0 2.600 2.520 2.600 2.520 2.600 39,220 100,029 2.5505 1.822 1.765 1.822 1.765 1.822 55,981 1.7868 -3.70%
2009-06-18 0 2.700 2.530 2.700 - - 0 0 - 1.892 1.773 1.892 - - 0 - 0.00%
2009-06-17 0 2.700 2.520 2.700 - - 0 0 - 1.892 1.765 1.892 - - 0 - 0.00%
2009-06-16 0 2.700 2.520 2.700 2.500 2.740 35,101 90,609 2.5814 1.892 1.765 1.892 1.751 1.920 50,102 1.8085 3.85%
2009-06-15 0 2.600 2.550 2.750 - - 0 0 - 1.822 1.787 1.927 - - 0 - 0.00%
2009-06-12 0 2.600 2.600 2.740 2.570 2.600 30,050 77,408 2.5760 1.822 1.822 1.920 1.801 1.822 42,892 1.8047 -3.70%
2009-06-11 0 2.700 2.570 2.700 2.550 2.700 12,670 33,775 2.6657 1.892 1.801 1.892 1.787 1.892 18,085 1.8676 2.27%
2009-06-10 0 2.640 2.610 2.730 - - 60 152 2.5333 1.850 1.829 1.913 - - 86 1.7748 0.00%
2009-06-09 0 2.640 2.550 2.660 2.640 2.660 12,712 33,703 2.6513 1.850 1.787 1.864 1.850 1.864 18,145 1.8575 -4.00%
2009-06-08 0 2.750 2.670 2.750 - - 609 1,565 2.5698 1.927 1.871 1.927 - - 869 1.8004 -0.36%
2009-06-05 0 2.760 2.660 2.760 - - 0 0 - 1.934 1.864 1.934 - - 0 - -0.36%
2009-06-04 0 2.770 2.670 2.770 - - 0 0 - 1.941 1.871 1.941 - - 0 - -0.36%
2009-06-03 0 2.780 2.660 2.780 - - 1,483 3,796 2.5597 1.948 1.864 1.948 - - 2,117 1.7933 0.00%
2009-06-02 0 2.780 2.650 2.780 2.660 2.800 30,749 83,073 2.7016 1.948 1.857 1.948 1.864 1.962 43,890 1.8928 -0.71%
2009-06-01 0 2.800 2.670 2.820 2.790 2.820 21,900 61,405 2.8039 1.962 1.871 1.976 1.955 1.976 31,259 1.9644 0.00%
2009-05-29 0 2.800 2.660 2.850 - - 0 0 - 1.962 1.864 1.997 - - 0 - 0.00%
2009-05-27 0 2.800 2.800 2.830 2.800 2.830 12,015 33,761 2.8099 1.962 1.962 1.983 1.962 1.983 17,150 1.9686 0.72%
2009-05-26 0 2.780 2.780 2.800 2.750 2.750 10,790 29,475 2.7317 1.948 1.948 1.962 1.927 1.927 15,401 1.9138 1.09%
2009-05-25 0 2.750 2.610 2.750 2.750 2.750 4,000 11,000 2.7500 1.927 1.829 1.927 1.927 1.927 5,709 1.9266 3.77%
2009-05-22 0 2.650 2.650 2.750 - - 0 0 - 1.857 1.857 1.927 - - 0 - 0.00%
2009-05-21 0 2.650 2.650 2.740 2.500 2.750 20,000 52,500 2.6250 1.857 1.857 1.920 1.751 1.927 28,547 1.8391 -3.28%
2009-05-20 0 2.740 2.520 2.750 - - 0 0 - 1.920 1.765 1.927 - - 0 - 0.00%
2009-05-19 0 2.740 2.510 2.750 - - 0 0 - 1.920 1.758 1.927 - - 0 - 0.00%
2009-05-18 0 2.740 2.510 2.740 - - 241 651 2.7012 1.920 1.758 1.920 - - 344 1.8925 -0.36%
2009-05-15 0 2.750 2.510 2.750 - - 0 0 - 1.927 1.758 1.927 - - 0 - 0.00%
2009-05-14 0 2.750 2.500 2.750 - - 0 0 - 1.927 1.751 1.927 - - 0 - 0.00%
2009-05-13 0 2.750 2.510 2.750 - - 0 0 - 1.927 1.758 1.927 - - 0 - 0.00%
2009-05-12 0 2.750 2.450 2.750 - - 0 0 - 1.927 1.716 1.927 - - 0 - 0.00%
2009-05-11 0 2.750 2.460 2.750 2.600 2.750 24,000 64,200 2.6750 1.927 1.723 1.927 1.822 1.927 34,257 1.8741 7.84%
2009-05-08 0 2.550 2.440 2.600 - - 0 0 - 1.787 1.709 1.822 - - 0 - 0.00%
2009-05-07 0 2.550 2.450 2.600 2.550 2.550 10,000 25,500 2.5500 1.787 1.716 1.822 1.787 1.787 14,274 1.7865 2.00%
2009-05-06 0 2.500 2.450 2.500 - - 0 0 - 1.751 1.716 1.751 - - 0 - 0.00%
2009-05-05 0 2.500 2.430 2.500 - - 907 2,113 2.3297 1.751 1.702 1.751 - - 1,295 1.6321 -1.96%
2009-05-04 0 2.550 2.400 2.600 2.500 2.550 20,000 50,500 2.5250 1.787 1.681 1.822 1.751 1.787 28,547 1.7690 2.00%
2009-04-30 0 2.500 2.410 2.600 2.400 2.500 7,327 17,852 2.4365 1.751 1.688 1.822 1.681 1.751 10,458 1.7070 0.00%
2009-04-29 0 2.500 2.500 2.600 2.500 2.500 9,824 24,378 2.4815 1.751 1.751 1.822 1.751 1.751 14,022 1.7385 4.17%
2009-04-28 0 2.400 2.400 2.500 - - 0 0 - 1.681 1.681 1.751 - - 0 - 0.00%
2009-04-27 0 2.400 2.400 2.600 2.400 2.400 6,000 14,400 2.4000 1.681 1.681 1.822 1.681 1.681 8,564 1.6814 -4.00%
2009-04-24 0 2.500 2.400 2.600 - - 0 0 - 1.751 1.681 1.822 - - 0 - 0.00%
2009-04-23 0 2.500 2.400 2.600 - - 0 0 - 1.751 1.681 1.822 - - 0 - 0.00%
2009-04-22 0 2.500 2.400 2.600 - - 0 0 - 1.751 1.681 1.822 - - 0 - 0.00%
2009-04-21 0 2.500 2.400 2.600 - - 0 0 - 1.751 1.681 1.822 - - 0 - 0.00%
2009-04-20 0 2.500 2.410 2.680 2.430 2.500 16,000 39,580 2.4738 1.751 1.688 1.878 1.702 1.751 22,838 1.7331 3.73%
2009-04-17 0 2.410 2.410 2.500 - - 0 0 - 1.688 1.688 1.751 - - 0 - 0.42%
2009-04-16 0 2.400 2.400 2.500 2.400 2.400 3,327 7,879 2.3682 1.681 1.681 1.751 1.681 1.681 4,749 1.6591 -3.30%
2009-04-15 0 2.482 2.400 2.500 - - 0 0 - 1.739 1.681 1.751 - - 0 - 0.00%
2009-04-14 0 2.482 2.400 2.550 - - 0 0 - 1.739 1.681 1.787 - - 0 - 0.00%
2009-04-09 0 2.500 2.400 2.500 - - 0 0 - 1.739 1.669 1.739 - - 0 - 0.00%
2009-04-08 0 2.500 2.400 2.500 - - 0 0 - 1.739 1.669 1.739 - - 0 - 0.00%
2009-04-07 0 2.500 2.400 2.500 2.400 2.500 17,436 42,183 2.4193 1.739 1.669 1.739 1.669 1.739 25,068 1.6827 0.00%
2009-04-06 0 2.500 2.410 2.500 - - 0 0 - 1.739 1.676 1.739 - - 0 - 0.00%
2009-04-03 0 2.500 2.400 2.500 - - 117 269 2.2991 1.739 1.669 1.739 - - 168 1.5992 0.00%
2009-04-02 0 2.500 2.430 2.500 2.600 2.600 10,000 26,000 2.6000 1.739 1.690 1.739 1.808 1.808 14,377 1.8084 0.00%
2009-04-01 0 2.500 2.030 2.800 - - 0 0 - 1.739 1.412 1.948 - - 0 - 0.00%
2009-03-31 0 2.500 2.030 2.700 - - 0 0 - 1.739 1.412 1.878 - - 0 - 0.00%
2009-03-30 0 2.500 2.130 2.800 - - 0 0 - 1.739 1.482 1.948 - - 0 - 0.00%
2009-03-27 0 2.500 2.160 2.500 - - 0 0 - 1.739 1.502 1.739 - - 0 - -3.85%
2009-03-26 0 2.600 2.150 2.600 - - 0 0 - 1.808 1.495 1.808 - - 0 - 0.00%
2009-03-25 0 2.600 2.120 2.800 - - 0 0 - 1.808 1.475 1.948 - - 0 - 0.00%
2009-03-24 0 2.600 2.600 2.800 2.500 2.500 2,000 5,000 2.5000 1.808 1.808 1.948 1.739 1.739 2,875 1.7389 0.00%
2009-03-23 0 2.600 2.120 2.800 - - 0 0 - 1.808 1.475 1.948 - - 0 - 0.00%
2009-03-20 0 2.600 2.060 2.800 - - 216 497 2.3009 1.808 1.433 1.948 - - 311 1.6004 0.00%
2009-03-19 0 2.600 2.110 2.800 - - 0 0 - 1.808 1.468 1.948 - - 0 - 0.00%
2009-03-18 0 2.600 2.600 2.800 2.600 2.600 2,626 6,784 2.5834 1.808 1.808 1.948 1.808 1.808 3,775 1.7969 4.00%
2009-03-17 0 2.500 2.500 2.800 2.110 2.500 9,065 21,224 2.3413 1.739 1.739 1.948 1.468 1.739 13,033 1.6285 -3.85%
2009-03-16 0 2.600 2.400 2.790 - - 0 0 - 1.808 1.669 1.941 - - 0 - 0.00%
2009-03-13 0 2.600 2.600 - 2.500 2.600 24,000 60,400 2.5167 1.808 1.808 - 1.739 1.808 34,505 1.7505 6.12%
2009-03-12 0 2.450 2.310 2.450 2.300 2.450 33,327 80,546 2.4168 1.704 1.607 1.704 1.600 1.704 47,915 1.6810 -2.00%
2009-03-11 0 2.500 2.300 2.500 - - 1,330 2,966 2.2301 1.739 1.600 1.739 - - 1,912 1.5511 -3.85%
2009-03-10 0 2.600 2.500 2.600 2.500 2.600 34,000 86,200 2.5353 1.808 1.739 1.808 1.739 1.808 48,882 1.7634 0.00%
2009-03-09 0 2.600 2.400 2.700 - - 0 0 - 1.808 1.669 1.878 - - 0 - 0.00%
2009-03-06 0 2.600 2.400 2.700 - - 0 0 - 1.808 1.669 1.878 - - 0 - 0.00%
2009-03-05 0 2.600 2.420 2.700 - - 0 0 - 1.808 1.683 1.878 - - 0 - 0.00%
2009-03-04 0 2.600 2.410 2.700 - - 118 260 2.2034 1.808 1.676 1.878 - - 170 1.5326 0.00%
2009-03-03 0 2.600 2.400 2.700 - - 0 0 - 1.808 1.669 1.878 - - 0 - 0.00%
2009-03-02 0 2.600 2.400 2.700 - - 0 0 - 1.808 1.669 1.878 - - 0 - 0.00%
2009-02-27 0 2.600 2.420 2.700 2.400 2.600 14,000 35,600 2.5429 1.808 1.683 1.878 1.669 1.808 20,128 1.7687 0.00%
2009-02-26 0 2.600 - 2.700 - - 0 0 - 1.808 - 1.878 - - 0 - 0.00%
2009-02-25 0 2.600 2.300 2.600 - - 0 0 - 1.808 1.600 1.808 - - 0 - 0.00%
2009-02-24 0 2.600 - 2.690 - - 0 0 - 1.808 - 1.871 - - 0 - 0.00%
2009-02-23 0 2.600 2.200 2.700 - - 0 0 - 1.808 1.530 1.878 - - 0 - 0.00%
2009-02-20 0 2.600 2.260 2.690 - - 0 0 - 1.808 1.572 1.871 - - 0 - 0.00%
2009-02-19 0 2.600 2.310 2.690 - - 0 0 - 1.808 1.607 1.871 - - 0 - 0.00%
2009-02-18 0 2.600 2.300 2.690 - - 0 0 - 1.808 1.600 1.871 - - 0 - 0.00%
2009-02-17 0 2.600 - 2.690 2.600 2.600 8,329 21,623 2.5961 1.808 - 1.871 1.808 1.808 11,975 1.8057 -5.45%
2009-02-16 0 2.750 2.600 2.750 - - 0 0 - 1.913 1.808 1.913 - - 0 - 0.00%
2009-02-13 0 2.750 2.300 2.750 2.600 2.750 18,000 48,300 2.6833 1.913 1.600 1.913 1.808 1.913 25,879 1.8664 0.00%
2009-02-12 0 2.750 2.600 2.750 - - 0 0 - 1.913 1.808 1.913 - - 0 - 0.00%
2009-02-11 0 2.750 2.600 2.790 - - 0 0 - 1.913 1.808 1.941 - - 0 - 0.00%
2009-02-10 0 2.750 2.600 2.750 - - 0 0 - 1.913 1.808 1.913 - - 0 - 0.00%
2009-02-09 0 2.750 2.600 2.800 - - 0 0 - 1.913 1.808 1.948 - - 0 - 0.00%
2009-02-06 0 2.750 2.600 2.750 2.600 2.780 26,000 70,200 2.7000 1.913 1.808 1.913 1.808 1.934 37,380 1.8780 0.00%
2009-02-05 0 2.750 2.700 2.750 - - 0 0 - 1.913 1.878 1.913 - - 0 - 0.00%
2009-02-04 0 2.750 2.700 3.000 - - 0 0 - 1.913 1.878 2.087 - - 0 - 0.00%
2009-02-03 0 2.750 - 3.000 - - 0 0 - 1.913 - 2.087 - - 0 - 0.00%
2009-02-02 0 2.750 - 3.000 - - 0 0 - 1.913 - 2.087 - - 0 - 0.00%
2009-01-30 0 2.750 2.750 2.800 - - 8 21 2.6250 1.913 1.913 1.948 - - 12 1.8258 1.85%
2009-01-29 0 2.700 2.700 - 2.700 2.700 2,000 5,400 2.7000 1.878 1.878 - 1.878 1.878 2,875 1.8780 1.89%
2009-01-23 0 2.650 - 2.650 - - 0 0 - 1.843 - 1.843 - - 0 - -0.75%
2009-01-22 0 2.670 2.200 2.670 - - 0 0 - 1.857 1.530 1.857 - - 0 - -0.37%
2009-01-21 0 2.680 - 2.680 - - 0 0 - 1.864 - 1.864 - - 0 - -0.74%
2009-01-20 0 2.700 2.600 2.700 - - 0 0 - 1.878 1.808 1.878 - - 0 - -2.17%
2009-01-19 0 2.760 2.600 2.760 - - 0 0 - 1.920 1.808 1.920 - - 0 - -0.72%
2009-01-16 0 2.780 2.600 2.780 - - 0 0 - 1.934 1.808 1.934 - - 0 - -0.71%
2009-01-15 0 2.800 2.650 2.800 - - 0 0 - 1.948 1.843 1.948 - - 0 - -1.75%
2009-01-14 0 2.850 2.700 2.850 - - 2,206 5,817 2.6369 1.982 1.878 1.982 - - 3,172 1.8341 -1.72%
2009-01-13 0 2.900 2.700 3.000 - - 0 0 - 2.017 1.878 2.087 - - 0 - 0.00%
2009-01-12 0 2.900 2.700 3.000 - - 0 0 - 2.017 1.878 2.087 - - 0 - 0.00%
2009-01-09 0 2.900 2.700 3.000 - - 0 0 - 2.017 1.878 2.087 - - 0 - 0.00%
2009-01-08 0 2.900 - 3.000 - - 0 0 - 2.017 - 2.087 - - 0 - 0.00%
2009-01-07 0 2.900 2.620 2.900 2.900 2.900 10,000 29,000 2.9000 2.017 1.822 2.017 2.017 2.017 14,377 2.0171 1.40%
2009-01-06 0 2.860 2.700 3.000 2.860 2.860 10,000 28,600 2.8600 1.989 1.878 2.087 1.989 1.989 14,377 1.9893 1.06%
2009-01-05 0 2.830 2.830 3.000 2.790 2.790 2,714 7,458 2.7480 1.968 1.968 2.087 1.941 1.941 3,902 1.9114 0.71%
2009-01-02 0 2.810 2.800 - 2.800 2.810 12,000 33,660 2.8050 1.954 1.948 - 1.948 1.954 17,253 1.9510 0.36%
2008-12-31 0 2.800 2.610 2.830 - - 624 1,560 2.5000 1.948 1.815 1.968 - - 897 1.7389 0.00%
2008-12-30 0 2.800 2.600 2.850 2.800 2.800 10,000 28,000 2.8000 1.948 1.808 1.982 1.948 1.948 14,377 1.9475 1.82%
2008-12-29 0 2.750 2.300 3.000 - - 0 0 - 1.913 1.600 2.087 - - 0 - 0.00%
2008-12-24 0 2.750 2.650 2.780 2.750 2.750 6,000 16,500 2.7500 1.913 1.843 1.934 1.913 1.913 8,626 1.9128 1.85%
2008-12-23 0 2.700 2.300 2.790 - - 0 0 - 1.878 1.600 1.941 - - 0 - 0.00%
2008-12-22 0 2.700 2.300 2.790 - - 0 0 - 1.878 1.600 1.941 - - 0 - 0.00%
2008-12-19 0 2.700 2.300 2.790 - - 1,464 3,953 2.7001 1.878 1.600 1.941 - - 2,105 1.8781 0.00%
2008-12-18 0 2.700 2.700 2.790 - - 0 0 - 1.878 1.878 1.941 - - 0 - 3.05%
2008-12-17 0 2.620 2.620 2.790 - - 731 1,864 2.5499 1.822 1.822 1.941 - - 1,051 1.7736 1.16%
2008-12-16 0 2.590 2.300 2.590 2.560 2.590 6,000 15,480 2.5800 1.801 1.600 1.801 1.781 1.801 8,626 1.7945 1.17%
2008-12-15 0 2.560 2.400 2.560 2.560 2.560 10,248 26,220 2.5585 1.781 1.669 1.781 1.781 1.781 14,734 1.7796 0.00%
2008-12-12 0 2.560 2.300 2.560 - - 223 546 2.4484 1.781 1.600 1.781 - - 321 1.7030 0.00%
2008-12-11 0 2.560 2.560 3.000 - - 0 0 - 1.781 1.781 2.087 - - 0 - 2.40%
2008-12-10 0 2.500 2.500 2.990 2.500 2.500 6,659 16,582 2.4902 1.739 1.739 2.080 1.739 1.739 9,574 1.7320 1.21%
2008-12-09 0 2.470 2.310 2.500 2.470 2.470 4,000 9,880 2.4700 1.718 1.607 1.739 1.718 1.718 5,751 1.7180 0.82%
2008-12-08 0 2.450 2.450 2.520 2.100 2.450 57,446 133,355 2.3214 1.704 1.704 1.753 1.461 1.704 82,591 1.6146 -8.58%
2008-12-05 0 2.680 2.680 - - - 0 0 - 1.864 1.864 - - - 0 - 1.13%
2008-12-04 0 2.650 - - - - 0 0 - 1.843 - - - - 0 - 0.00%
2008-12-03 0 2.650 2.650 2.800 - - 0 0 - 1.843 1.843 1.948 - - 0 - 1.92%
2008-12-02 0 2.600 2.080 - - - 0 0 - 1.808 1.447 - - - 0 - 0.00%
2008-12-01 0 2.600 2.100 - - - 0 0 - 1.808 1.461 - - - 0 - 0.00%
2008-11-28 0 2.600 2.600 - - - 0 0 - 1.808 1.808 - - - 0 - 1.56%
2008-11-27 0 2.560 2.560 - 2.520 2.560 4,000 10,160 2.5400 1.781 1.781 - 1.753 1.781 5,751 1.7667 1.59%
2008-11-26 0 2.520 1.810 2.520 2.350 2.520 10,792 25,382 2.3519 1.753 1.259 1.753 1.635 1.753 15,516 1.6359 0.80%
2008-11-25 0 2.500 2.300 2.650 - - 0 0 - 1.739 1.600 1.843 - - 0 - 0.00%
2008-11-24 0 2.500 - 2.750 - - 0 0 - 1.739 - 1.913 - - 0 - 0.00%
2008-11-21 0 2.500 2.300 2.500 - - 0 0 - 1.739 1.600 1.739 - - 0 - -9.75%
2008-11-20 0 2.770 1.610 2.770 - - 0 0 - 1.927 1.120 1.927 - - 0 - -1.07%
2008-11-19 0 2.800 1.500 2.900 - - 0 0 - 1.948 1.043 2.017 - - 0 - 0.00%
2008-11-18 0 2.800 - 2.870 2.800 2.800 7,268 19,970 2.7477 1.948 - 1.996 1.948 1.948 10,449 1.9111 -6.67%
2008-11-17 0 3.000 - 3.000 - - 0 0 - 2.087 - 2.087 - - 0 - 0.00%
2008-11-14 0 3.000 - 3.100 - - 0 0 - 2.087 - 2.156 - - 0 - 0.00%
2008-11-13 0 3.000 - 3.190 3.000 3.000 6,275 18,798 2.9957 2.087 - 2.219 2.087 2.087 9,022 2.0837 0.00%
2008-11-12 0 3.000 3.000 3.190 - - 0 0 - 2.087 2.087 2.219 - - 0 - 0.00%
2008-11-11 0 3.000 3.000 3.190 - - 0 0 - 2.087 2.087 2.219 - - 0 - 0.00%
2008-11-10 0 3.000 3.000 3.290 3.000 3.000 10,000 30,000 3.0000 2.087 2.087 2.288 2.087 2.087 14,377 2.0866 -2.28%
2008-11-07 0 3.070 3.000 3.200 - - 0 0 - 2.135 2.087 2.226 - - 0 - 0.00%
2008-11-06 0 3.070 3.000 3.200 - - 0 0 - 2.135 2.087 2.226 - - 0 - 0.00%
2008-11-05 0 3.100 3.100 3.200 3.100 3.100 10,000 31,000 3.1000 2.135 2.135 2.204 2.135 2.135 14,518 2.1353 3.33%
2008-11-04 0 3.000 3.000 3.200 - - 0 0 - 2.066 2.066 2.204 - - 0 - 0.00%
2008-11-03 0 3.000 3.000 3.250 3.000 3.000 8,000 24,000 3.0000 2.066 2.066 2.239 2.066 2.066 11,614 2.0665 -3.23%
2008-10-31 0 3.100 3.000 3.200 - - 0 0 - 2.135 2.066 2.204 - - 0 - 0.00%
2008-10-30 0 3.100 3.100 3.150 3.100 3.100 2,053 6,361 3.0984 2.135 2.135 2.170 2.135 2.135 2,980 2.1342 -3.13%
2008-10-29 0 3.200 3.000 3.250 3.200 3.200 6,000 19,200 3.2000 2.204 2.066 2.239 2.204 2.204 8,711 2.2042 0.31%
2008-10-28 0 3.190 3.000 3.190 - - 0 0 - 2.197 2.066 2.197 - - 0 - -0.31%
2008-10-27 0 3.200 2.000 3.250 - - 0 0 - 2.204 1.378 2.239 - - 0 - 0.00%
2008-10-24 0 3.200 - 3.350 - - 302 906 3.0000 2.204 - 2.308 - - 438 2.0665 0.00%
2008-10-23 0 3.200 - 3.200 - - 0 0 - 2.204 - 2.204 - - 0 - 0.00%
2008-10-22 0 3.200 - 3.200 - - 0 0 - 2.204 - 2.204 - - 0 - 0.00%
2008-10-21 0 3.200 - 3.390 - - 0 0 - 2.204 - 2.335 - - 0 - 0.00%
2008-10-20 0 3.200 - 3.400 - - 0 0 - 2.204 - 2.342 - - 0 - 0.00%
2008-10-17 0 3.200 3.200 3.400 3.200 3.320 14,678 47,600 3.2429 2.204 2.204 2.342 2.204 2.287 21,309 2.2338 -9.86%
2008-10-16 0 3.550 3.320 3.600 - - 0 0 - 2.445 2.287 2.480 - - 0 - 0.00%
2008-10-15 0 3.550 3.320 3.550 - - 0 0 - 2.445 2.287 2.445 - - 0 - 0.00%
2008-10-14 0 3.550 3.550 3.600 3.200 3.550 38,973 133,942 3.4368 2.445 2.445 2.480 2.204 2.445 56,579 2.3673 0.28%
2008-10-13 0 3.540 - 3.550 - - 0 0 - 2.438 - 2.445 - - 0 - 0.00%
2008-10-10 0 3.540 - 3.540 - - 0 0 - 2.438 - 2.438 - - 0 - 0.00%
2008-10-09 0 3.540 3.300 3.550 - - 0 0 - 2.438 2.273 2.445 - - 0 - 0.00%
2008-10-08 0 3.540 - 3.540 - - 0 0 - 2.438 - 2.438 - - 0 - -0.28%
2008-10-06 0 3.550 3.310 3.550 - - 0 0 - 2.445 2.280 2.445 - - 0 - 0.00%
2008-10-03 0 3.550 3.320 3.550 - - 0 0 - 2.445 2.287 2.445 - - 0 - 0.00%
2008-10-02 0 3.550 3.300 3.580 3.350 3.550 24,000 81,200 3.3833 2.445 2.273 2.466 2.308 2.445 34,842 2.3305 0.00%
2008-09-30 0 3.550 3.500 3.550 3.350 3.550 12,000 41,800 3.4833 2.445 2.411 2.445 2.308 2.445 17,421 2.3994 0.00%
2008-09-29 0 3.550 3.350 3.550 - - 0 0 - 2.445 2.308 2.445 - - 0 - 0.00%
2008-09-26 0 3.550 3.350 3.550 - - 0 0 - 2.445 2.308 2.445 - - 0 - 0.00%
2008-09-25 0 3.550 3.350 3.550 - - 125 406 3.2480 2.445 2.308 2.445 - - 181 2.2373 0.00%
2008-09-24 0 3.550 3.350 3.550 - - 0 0 - 2.445 2.308 2.445 - - 0 - 0.00%
2008-09-23 0 3.550 3.350 3.650 - - 0 0 - 2.445 2.308 2.514 - - 0 - 0.00%
2008-09-22 0 3.550 3.380 3.550 3.350 3.550 9,327 32,045 3.4357 2.445 2.328 2.445 2.308 2.445 13,541 2.3666 0.57%
2008-09-19 0 3.530 3.350 3.530 - - 0 0 - 2.432 2.308 2.432 - - 0 - 0.00%
2008-09-18 0 3.530 3.350 3.550 - - 0 0 - 2.432 2.308 2.445 - - 0 - 0.00%
2008-09-17 0 3.530 3.400 3.550 - - 0 0 - 2.432 2.342 2.445 - - 0 - 0.00%
2008-09-16 0 3.530 3.400 3.530 3.400 3.530 6,000 20,920 3.4867 2.432 2.342 2.432 2.342 2.432 8,711 2.4017 -0.56%
2008-09-12 0 3.550 3.400 3.550 - - 0 0 - 2.445 2.342 2.445 - - 0 - -0.84%
2008-09-11 0 3.580 3.400 3.600 - - 0 0 - 2.466 2.342 2.480 - - 0 - 0.00%
2008-09-10 0 3.580 3.410 3.580 - - 0 0 - 2.466 2.349 2.466 - - 0 - -1.92%
2008-09-09 0 3.650 3.450 3.650 3.450 3.650 11,898 41,958 3.5265 2.514 2.376 2.514 2.376 2.514 17,273 2.4291 0.55%
2008-09-08 0 3.630 3.450 3.630 3.650 3.650 4,099 14,942 3.6453 2.500 2.376 2.500 2.514 2.514 5,951 2.5109 0.83%
2008-09-05 0 3.600 3.400 - - - 0 0 - 2.480 2.342 - - - 0 - 0.00%
2008-09-04 0 3.600 3.450 3.600 3.500 3.600 8,000 28,200 3.5250 2.480 2.376 2.480 2.411 2.480 11,614 2.4281 0.28%
2008-09-03 0 3.590 3.550 3.590 3.450 3.600 34,000 119,820 3.5241 2.473 2.445 2.473 2.376 2.480 49,360 2.4275 -0.28%
2008-09-02 0 3.600 3.450 3.600 - - 0 0 - 2.480 2.376 2.480 - - 0 - 0.00%
2008-09-01 0 3.600 3.450 3.620 - - 0 0 - 2.480 2.376 2.494 - - 0 - 0.00%
2008-08-29 0 3.600 3.450 3.650 3.600 3.600 4,000 14,400 3.6000 2.480 2.376 2.514 2.480 2.480 5,807 2.4797 1.69%
2008-08-28 0 3.540 - 3.630 - - 0 0 - 2.438 - 2.500 - - 0 - 0.00%
2008-08-27 0 3.540 3.540 3.650 - - 0 0 - 2.438 2.438 2.514 - - 0 - 1.14%
2008-08-26 0 3.500 3.450 3.650 - - 0 0 - 2.411 2.376 2.514 - - 0 - 0.00%
2008-08-25 0 3.500 3.450 3.650 - - 0 0 - 2.411 2.376 2.514 - - 0 - 0.00%
2008-08-21 0 3.500 3.450 3.600 - - 0 0 - 2.411 2.376 2.480 - - 0 - 0.00%
2008-08-20 0 3.500 3.450 3.590 3.500 3.500 10,000 35,000 3.5000 2.411 2.376 2.473 2.411 2.411 14,518 2.4109 0.57%
2008-08-19 0 3.480 3.480 3.500 3.480 3.480 2,000 6,960 3.4800 2.397 2.397 2.411 2.397 2.397 2,904 2.3971 -3.33%
2008-08-18 0 3.600 3.480 3.680 - - 0 0 - 2.480 2.397 2.535 - - 0 - 0.00%
2008-08-15 0 3.600 3.490 3.800 - - 0 0 - 2.480 2.404 2.618 - - 0 - 0.00%
2008-08-14 0 3.600 3.480 3.800 3.600 3.600 4,000 14,400 3.6000 2.480 2.397 2.618 2.480 2.480 5,807 2.4797 1.41%
2008-08-13 0 3.550 3.480 3.800 3.480 3.550 6,066 21,388 3.5259 2.445 2.397 2.618 2.397 2.445 8,806 2.4287 0.00%
2008-08-12 0 3.550 - 3.750 3.480 3.550 12,951 45,394 3.5051 2.445 - 2.583 2.397 2.445 18,802 2.4143 -1.11%
2008-08-11 0 3.590 - 3.800 - - 0 0 - 2.473 - 2.618 - - 0 - 0.00%
2008-08-08 0 3.590 3.480 3.700 3.590 3.590 6,000 21,540 3.5900 2.473 2.397 2.549 2.473 2.473 8,711 2.4729 1.13%
2008-08-07 0 3.550 3.480 - - - 757 2,574 3.4003 2.445 2.397 - - - 1,099 2.3422 0.00%
2008-08-05 0 3.550 3.480 - - - 0 0 - 2.445 2.397 - - - 0 - 0.00%
2008-08-04 0 3.550 3.480 - - - 347 1,173 3.3804 2.445 2.397 - - - 504 2.3285 0.00%
2008-08-01 0 3.550 3.480 - - - 0 0 - 2.445 2.397 - - - 0 - 0.00%
2008-07-31 0 3.550 3.500 - - - 0 0 - 2.445 2.411 - - - 0 - 0.00%
2008-07-30 0 3.550 3.480 - - - 0 0 - 2.445 2.397 - - - 0 - 0.00%
2008-07-29 0 3.550 3.480 3.750 - - 0 0 - 2.445 2.397 2.583 - - 0 - 0.00%
2008-07-28 0 3.550 3.480 - - - 0 0 - 2.445 2.397 - - - 0 - 0.00%
2008-07-25 0 3.550 3.500 4.000 - - 0 0 - 2.445 2.411 2.755 - - 0 - 0.00%
2008-07-24 0 3.550 3.480 4.000 - - 68 231 3.3971 2.445 2.397 2.755 - - 99 2.3400 0.00%
2008-07-23 0 3.550 3.550 4.000 - - 0 0 - 2.445 2.445 2.755 - - 0 - 1.43%
2008-07-22 0 3.500 3.120 4.000 3.500 3.500 2,000 7,000 3.5000 2.411 2.149 2.755 2.411 2.411 2,904 2.4109 0.57%
2008-07-21 0 3.480 3.010 4.000 - - 665 1,929 2.9008 2.397 2.073 2.755 - - 965 1.9981 0.00%
2008-07-18 0 3.480 - 3.900 - - 0 0 - 2.397 - 2.686 - - 0 - 0.00%
2008-07-17 0 3.480 3.450 - - - 0 0 - 2.397 2.376 - - - 0 - 0.00%
2008-07-16 0 3.480 3.000 4.000 - - 0 0 - 2.397 2.066 2.755 - - 0 - 0.00%
2008-07-15 0 3.480 3.540 - - - 0 0 - 2.397 2.438 - - - 0 - 0.00%
2008-07-14 0 3.480 3.480 3.980 3.480 3.480 4,287 14,896 3.4747 2.397 2.397 2.741 2.397 2.397 6,224 2.3934 -9.14%
2008-07-11 0 3.830 3.830 3.980 - - 0 0 - 2.638 2.638 2.741 - - 0 - 0.79%
2008-07-10 0 3.800 - 3.950 - - 0 0 - 2.618 - 2.721 - - 0 - 0.00%
2008-07-09 0 3.800 3.500 3.950 - - 0 0 - 2.618 2.411 2.721 - - 0 - 0.00%
2008-07-08 0 3.800 3.700 3.900 3.600 3.800 5,996 21,527 3.5902 2.618 2.549 2.686 2.480 2.618 8,705 2.4730 -0.78%
2008-07-07 0 3.830 3.500 3.900 - - 0 0 - 2.638 2.411 2.686 - - 0 - 0.00%
2008-07-04 0 3.830 - 3.900 - - 0 0 - 2.638 - 2.686 - - 0 - 0.00%
2008-07-03 0 3.830 - 4.000 - - 0 0 - 2.638 - 2.755 - - 0 - 0.00%
2008-07-02 0 3.830 3.700 4.000 - - 0 0 - 2.638 2.549 2.755 - - 0 - 0.00%
2008-06-30 0 3.830 3.720 3.900 - - 0 0 - 2.638 2.562 2.686 - - 0 - 0.00%
2008-06-27 0 3.830 - 3.950 - - 0 0 - 2.638 - 2.721 - - 0 - 0.00%
2008-06-26 0 3.830 3.700 4.000 - - 0 0 - 2.638 2.549 2.755 - - 0 - 0.00%
2008-06-25 0 3.830 3.700 3.900 - - 0 0 - 2.638 2.549 2.686 - - 0 - 0.00%
2008-06-24 0 3.830 3.700 4.000 - - 0 0 - 2.638 2.549 2.755 - - 0 - 0.00%
2008-06-23 0 3.830 3.700 3.930 - - 0 0 - 2.638 2.549 2.707 - - 0 - 0.00%
2008-06-20 0 3.830 3.730 3.950 - - 0 0 - 2.638 2.569 2.721 - - 0 - 0.00%
2008-06-19 0 3.830 3.730 3.950 - - 0 0 - 2.638 2.569 2.721 - - 0 - 0.00%
2008-06-18 0 3.830 3.730 3.930 - - 0 0 - 2.638 2.569 2.707 - - 0 - 0.00%
2008-06-17 0 3.830 3.730 3.900 - - 0 0 - 2.638 2.569 2.686 - - 0 - 0.00%
2008-06-16 0 3.830 3.750 3.900 3.750 3.830 4,662 17,609 3.7771 2.638 2.583 2.686 2.583 2.638 6,768 2.6018 0.79%
2008-06-13 0 3.800 - 3.900 - - 0 0 - 2.618 - 2.686 - - 0 - 0.00%
2008-06-12 0 3.800 - 3.900 - - 0 0 - 2.618 - 2.686 - - 0 - 0.00%
2008-06-11 0 3.800 3.750 3.900 - - 0 0 - 2.618 2.583 2.686 - - 0 - 0.00%
2008-06-10 0 3.800 3.750 3.900 - - 0 0 - 2.618 2.583 2.686 - - 0 - 0.00%
2008-06-06 0 3.800 3.780 3.930 - - 0 0 - 2.618 2.604 2.707 - - 0 - 0.00%
2008-06-05 0 3.800 3.780 3.950 - - 0 0 - 2.618 2.604 2.721 - - 0 - 0.00%
2008-06-04 0 3.800 3.780 3.950 - - 0 0 - 2.618 2.604 2.721 - - 0 - 0.00%
2008-06-03 0 3.800 3.780 3.930 - - 19 70 3.6842 2.618 2.604 2.707 - - 28 2.5378 0.00%
2008-06-02 0 3.800 3.780 3.950 - - 238 885 3.7185 2.618 2.604 2.721 - - 346 2.5614 0.00%
2008-05-30 0 3.800 3.780 3.960 - - 0 0 - 2.618 2.604 2.728 - - 0 - 0.00%
2008-05-29 0 3.800 3.790 3.950 3.790 3.800 7,891 29,795 3.7758 2.618 2.611 2.721 2.611 2.618 11,456 2.6009 -2.06%
2008-05-28 0 3.880 3.880 3.920 - - 797 2,949 3.7001 2.673 2.673 2.700 - - 1,157 2.5487 1.84%
2008-05-27 0 3.810 3.720 3.980 - - 0 0 - 2.624 2.562 2.741 - - 0 - 0.00%
2008-05-26 0 3.810 3.800 3.960 3.810 3.810 2,000 7,620 3.8100 2.624 2.618 2.728 2.624 2.624 2,904 2.6244 -2.31%
2008-05-23 0 3.900 3.800 3.900 - - 694 2,568 3.7003 2.686 2.618 2.686 - - 1,008 2.5488 -0.51%
2008-05-22 0 3.920 3.800 4.000 - - 0 0 - 2.700 2.618 2.755 - - 0 - 0.00%
2008-05-21 0 3.920 3.920 4.000 - - 0 0 - 2.700 2.700 2.755 - - 0 - 0.51%
2008-05-20 0 3.900 3.800 4.000 3.900 3.900 4,000 15,600 3.9000 2.686 2.618 2.755 2.686 2.686 5,807 2.6864 -2.50%
2008-05-19 0 4.000 3.850 4.000 - - 255 995 3.9020 2.755 2.652 2.755 - - 370 2.6877 0.00%
2008-05-16 0 4.000 3.800 4.000 - - 0 0 - 2.755 2.618 2.755 - - 0 - 0.00%
2008-05-15 0 4.000 3.800 4.000 - - 0 0 - 2.755 2.618 2.755 - - 0 - 0.00%
2008-05-14 0 4.000 3.820 4.000 4.000 4.000 2,000 8,000 4.0000 2.755 2.631 2.755 2.755 2.755 2,904 2.7553 0.76%
2008-05-13 0 3.970 3.800 3.980 3.800 3.970 22,128 86,317 3.9008 2.735 2.618 2.741 2.618 2.735 32,125 2.6869 0.76%
2008-05-09 0 3.940 3.800 3.950 - - 0 0 - 2.714 2.618 2.721 - - 0 - 0.00%
2008-05-08 0 3.940 3.800 3.940 3.800 3.990 14,506 55,467 3.8237 2.714 2.618 2.714 2.618 2.748 21,059 2.6339 -2.48%
2008-05-07 0 4.040 3.810 4.040 - - 0 0 - 2.783 2.624 2.783 - - 0 - -0.25%
2008-05-06 0 4.050 3.810 4.050 4.100 4.100 2,000 8,200 4.1000 2.790 2.624 2.790 2.824 2.824 2,904 2.8242 2.53%
2008-05-05 0 3.950 3.800 3.950 3.980 3.980 2,000 7,960 3.9800 2.721 2.618 2.721 2.741 2.741 2,904 2.7415 0.00%
2008-05-02 0 3.950 3.800 4.000 3.950 3.950 4,181 16,470 3.9392 2.721 2.618 2.755 2.721 2.721 6,070 2.7134 1.80%
2008-04-30 0 3.880 3.800 3.900 - - 0 0 - 2.673 2.618 2.686 - - 0 - 0.00%
2008-04-29 0 3.880 3.800 4.000 3.800 3.980 62,690 242,502 3.8683 2.673 2.618 2.755 2.618 2.741 91,011 2.6645 -4.20%
2008-04-28 0 4.050 3.900 4.050 - - 0 0 - 2.790 2.686 2.790 - - 0 - 0.00%
2008-04-25 0 4.050 4.050 4.110 - - 0 0 - 2.790 2.790 2.831 - - 0 - 1.25%
2008-04-24 0 4.000 3.900 4.000 - - 1,408 5,350 3.7997 2.755 2.686 2.755 - - 2,044 2.6173 0.00%
2008-04-23 0 4.000 3.900 4.000 - - 0 0 - 2.755 2.686 2.755 - - 0 - -1.23%
2008-04-22 0 4.050 3.900 4.050 - - 0 0 - 2.790 2.686 2.790 - - 0 - 0.00%
2008-04-21 0 4.050 3.900 4.050 4.000 4.150 30,000 120,900 4.0300 2.790 2.686 2.790 2.755 2.859 43,553 2.7759 -1.70%
2008-04-18 0 4.120 3.900 4.130 3.900 4.120 15,473 61,804 3.9943 2.838 2.686 2.845 2.686 2.838 22,463 2.7514 -0.48%
2008-04-17 0 4.140 3.900 4.140 - - 0 0 - 2.852 2.686 2.852 - - 0 - 0.00%
2008-04-16 0 4.140 3.900 4.150 - - 72,060 298,328 4.1400 2.852 2.686 2.859 - - 104,614 2.8517 0.00%
2008-04-15 0 4.140 3.900 4.140 4.150 4.150 2,000 8,300 4.1500 2.852 2.686 2.852 2.859 2.859 2,904 2.8586 2.99%
2008-04-14 0 4.020 3.900 4.080 4.020 4.020 2,000 8,040 4.0200 2.769 2.686 2.810 2.769 2.769 2,904 2.7691 0.50%
2008-04-11 0 4.000 3.930 4.000 4.000 4.000 10,151 40,483 3.9881 2.755 2.707 2.755 2.755 2.755 14,737 2.7471 1.78%
2008-04-10 0 3.930 3.930 4.050 3.930 3.930 2,000 7,860 3.9300 2.707 2.707 2.790 2.707 2.707 2,904 2.7071 -4.01%
2008-04-09 0 4.120 3.950 4.120 - - 2,431 9,491 3.9042 2.820 2.704 2.820 - - 3,552 2.6723 -0.24%
2008-04-08 0 4.130 3.950 4.150 - - 0 0 - 2.827 2.704 2.841 - - 0 - 0.00%
2008-04-07 0 4.130 3.930 4.150 3.930 4.130 22,585 91,629 4.0571 2.827 2.690 2.841 2.690 2.827 32,996 2.7770 0.73%
2008-04-03 0 4.100 4.000 4.100 4.100 4.100 4,605 18,760 4.0738 2.806 2.738 2.806 2.806 2.806 6,728 2.7884 1.23%
2008-04-02 0 4.050 3.900 4.100 4.050 4.050 4,000 16,200 4.0500 2.772 2.669 2.806 2.772 2.772 5,844 2.7721 1.25%
2008-04-01 0 4.000 3.900 4.000 3.900 4.000 4,000 15,800 3.9500 2.738 2.669 2.738 2.669 2.738 5,844 2.7037 1.27%
2008-03-31 0 3.950 3.900 4.000 3.950 3.950 8,000 31,600 3.9500 2.704 2.669 2.738 2.704 2.704 11,688 2.7037 -1.25%
2008-03-28 0 4.000 3.950 4.000 - - 719 2,732 3.7997 2.738 2.704 2.738 - - 1,050 2.6008 -1.23%
2008-03-27 0 4.050 3.950 4.150 4.050 4.050 4,000 16,200 4.0500 2.772 2.704 2.841 2.772 2.772 5,844 2.7721 1.25%
2008-03-26 0 4.000 3.930 4.000 - - 0 0 - 2.738 2.690 2.738 - - 0 - 0.00%
2008-03-25 0 4.000 3.950 4.000 4.000 4.000 4,000 16,000 4.0000 2.738 2.704 2.738 2.738 2.738 5,844 2.7379 0.00%
2008-03-20 0 4.000 4.000 4.100 4.000 4.000 4,067 16,261 3.9983 2.738 2.738 2.806 2.738 2.738 5,942 2.7367 -3.61%
2008-03-19 0 4.150 4.000 4.300 4.000 4.150 16,658 67,866 4.0741 2.841 2.738 2.943 2.738 2.841 24,337 2.7886 2.47%
2008-03-18 0 4.050 - 4.050 4.050 4.050 4,000 16,200 4.0500 2.772 - 2.772 2.772 2.772 5,844 2.7721 1.25%
2008-03-17 0 4.000 3.500 4.200 - - 0 0 - 2.738 2.396 2.875 - - 0 - 0.00%
2008-03-14 0 4.000 3.800 4.200 - - 0 0 - 2.738 2.601 2.875 - - 0 - 0.00%
2008-03-13 0 4.000 - 4.150 - - 0 0 - 2.738 - 2.841 - - 0 - 0.00%
2008-03-12 0 4.000 4.000 4.120 4.000 4.000 2,000 8,000 4.0000 2.738 2.738 2.820 2.738 2.738 2,922 2.7379 -0.25%
2008-03-11 0 4.010 4.010 4.190 4.000 4.000 8,149 32,381 3.9736 2.745 2.745 2.868 2.738 2.738 11,906 2.7198 -2.67%
2008-03-10 0 4.120 - 4.250 - - 0 0 - 2.820 - 2.909 - - 0 - 0.00%
2008-03-07 0 4.120 4.060 4.250 - - 0 0 - 2.820 2.779 2.909 - - 0 - 0.00%
2008-03-06 0 4.120 4.120 4.250 - - 0 0 - 2.820 2.820 2.909 - - 0 - 0.73%
2008-03-05 0 4.090 4.090 4.200 4.090 4.090 4,000 16,360 4.0900 2.799 2.799 2.875 2.799 2.799 5,844 2.7995 -0.24%
2008-03-04 0 4.100 4.100 4.180 4.100 4.100 2,000 8,200 4.1000 2.806 2.806 2.861 2.806 2.806 2,922 2.8063 -0.73%
2008-03-03 0 4.130 4.100 4.170 - - 415 1,660 4.0000 2.827 2.806 2.854 - - 606 2.7379 0.00%
2008-02-29 0 4.130 4.130 4.210 4.120 4.120 10,000 41,200 4.1200 2.827 2.827 2.882 2.820 2.820 14,610 2.8200 -2.59%
2008-02-28 0 4.240 4.130 4.240 4.300 4.300 5,996 25,443 4.2433 2.902 2.827 2.902 2.943 2.943 8,760 2.9044 -1.40%
2008-02-27 0 4.300 4.140 4.300 4.120 4.300 16,687 70,142 4.2034 2.943 2.834 2.943 2.820 2.943 24,379 2.8771 1.18%
2008-02-26 0 4.250 4.120 4.250 - - 0 0 - 2.909 2.820 2.909 - - 0 - 0.00%
2008-02-25 0 4.250 4.130 4.250 - - 1,836 7,344 4.0000 2.909 2.827 2.909 - - 2,682 2.7379 0.00%
2008-02-22 0 4.250 4.100 4.250 - - 0 0 - 2.909 2.806 2.909 - - 0 - -1.16%
2008-02-21 0 4.300 4.120 4.300 - - 0 0 - 2.943 2.820 2.943 - - 0 - 0.00%
2008-02-20 0 4.300 4.120 4.300 - - 0 0 - 2.943 2.820 2.943 - - 0 - 0.00%
2008-02-19 0 4.300 4.120 4.300 - - 0 0 - 2.943 2.820 2.943 - - 0 - 0.00%
2008-02-18 0 4.300 4.120 4.300 - - 0 0 - 2.943 2.820 2.943 - - 0 - 0.00%
2008-02-15 0 4.300 4.120 4.350 4.300 4.300 4,089 17,556 4.2935 2.943 2.820 2.977 2.943 2.943 5,974 2.9388 0.47%
2008-02-14 0 4.280 4.120 4.300 4.120 4.280 21,456 89,413 4.1673 2.930 2.820 2.943 2.820 2.930 31,347 2.8524 1.90%
2008-02-13 0 4.200 4.200 4.600 4.100 4.200 7,993 32,972 4.1251 2.875 2.875 3.149 2.806 2.875 11,678 2.8235 -1.87%
2008-02-12 0 4.280 4.280 4.380 - - 1,655 6,455 3.9003 2.930 2.930 2.998 - - 2,418 2.6696 1.18%
2008-02-11 0 4.230 - 4.600 - - 0 0 - 2.895 - 3.149 - - 0 - 0.00%
2008-02-06 0 4.230 - 4.250 - - 0 0 - 2.895 - 2.909 - - 0 - 0.00%
2008-02-05 0 4.230 4.210 4.260 - - 0 0 - 2.895 2.882 2.916 - - 0 - 0.00%
2008-02-04 0 4.230 4.220 4.400 - - 665 2,760 4.1504 2.895 2.888 3.012 - - 972 2.8408 0.00%
2008-02-01 0 4.230 4.200 4.300 - - 0 0 - 2.895 2.875 2.943 - - 0 - 0.00%
2008-01-31 0 4.230 4.220 4.230 - - 0 0 - 2.895 2.888 2.895 - - 0 - -2.76%
2008-01-30 0 4.350 4.210 4.400 - - 0 0 - 2.977 2.882 3.012 - - 0 - 0.00%
2008-01-29 0 4.350 4.220 4.400 - - 0 0 - 2.977 2.888 3.012 - - 0 - 0.00%
2008-01-28 0 4.350 4.220 4.350 - - 0 0 - 2.977 2.888 2.977 - - 0 - 0.00%
2008-01-25 0 4.350 4.210 4.500 4.350 4.350 4,717 20,376 4.3197 2.977 2.882 3.080 2.977 2.977 6,891 2.9567 1.16%
2008-01-24 0 4.300 4.150 4.600 - - 0 0 - 2.943 2.841 3.149 - - 0 - 0.00%
2008-01-23 0 4.300 4.210 4.450 4.300 4.380 8,000 34,720 4.3400 2.943 2.882 3.046 2.943 2.998 11,688 2.9706 1.18%
2008-01-22 0 4.250 - 4.250 4.250 4.250 15,657 66,377 4.2394 2.909 - 2.909 2.909 2.909 22,875 2.9018 -7.61%
2008-01-21 0 4.600 4.400 4.650 - - 0 0 - 3.149 3.012 3.183 - - 0 - 0.00%
2008-01-18 0 4.600 4.400 4.700 4.600 4.600 4,000 18,400 4.6000 3.149 3.012 3.217 3.149 3.149 5,844 3.1486 2.22%
2008-01-17 0 4.500 4.350 4.700 - - 0 0 - 3.080 2.977 3.217 - - 0 - 0.00%
2008-01-16 0 4.500 4.400 4.650 4.500 4.500 2,000 9,000 4.5000 3.080 3.012 3.183 3.080 3.080 2,922 3.0801 0.00%
2008-01-15 0 4.500 4.500 4.600 - - 0 0 - 3.080 3.080 3.149 - - 0 - 0.00%
2008-01-14 0 4.500 4.430 4.650 - - 0 0 - 3.080 3.032 3.183 - - 0 - 0.00%
2008-01-11 0 4.500 4.440 4.660 4.500 4.500 4,000 18,000 4.5000 3.080 3.039 3.190 3.080 3.080 5,844 3.0801 -0.88%
2008-01-10 0 4.540 4.470 4.630 4.440 4.540 10,866 48,704 4.4822 3.108 3.060 3.169 3.039 3.108 15,875 3.0680 0.67%
2008-01-09 0 4.510 4.510 4.690 4.510 4.510 4,658 20,869 4.4802 3.087 3.087 3.210 3.087 3.087 6,805 3.0666 -3.63%
2008-01-08 0 4.680 4.550 4.690 4.660 4.700 11,454 53,092 4.6352 3.203 3.114 3.210 3.190 3.217 16,734 3.1727 0.00%
2008-01-07 0 4.680 4.430 4.680 - - 722 3,141 4.3504 3.203 3.032 3.203 - - 1,055 2.9777 -0.43%
2008-01-04 0 4.700 4.430 4.700 4.660 4.700 8,000 37,520 4.6900 3.217 3.032 3.217 3.190 3.217 11,688 3.2102 0.64%
2008-01-03 0 4.670 4.420 4.700 - - 0 0 - 3.196 3.025 3.217 - - 0 - 0.00%
2008-01-02 0 4.670 4.450 4.670 - - 0 0 - 3.196 3.046 3.196 - - 0 - -0.21%
2007-12-31 0 4.680 4.480 4.700 4.600 4.680 24,000 110,720 4.6133 3.203 3.066 3.217 3.149 3.203 35,064 3.1577 1.74%
2007-12-28 0 4.600 4.400 4.600 4.400 4.600 13,327 60,246 4.5206 3.149 3.012 3.149 3.012 3.149 19,470 3.0942 0.00%
2007-12-27 0 4.600 4.400 4.600 - - 1,327 5,706 4.2999 3.149 3.012 3.149 - - 1,939 2.9432 0.00%
2007-12-24 0 4.600 4.500 4.600 4.500 4.600 12,000 54,600 4.5500 3.149 3.080 3.149 3.080 3.149 17,532 3.1143 2.22%
2007-12-21 0 4.500 4.270 4.600 4.450 4.500 5,327 23,473 4.4064 3.080 2.923 3.149 3.046 3.080 7,783 3.0161 2.04%
2007-12-20 0 4.410 4.410 4.450 4.410 4.410 3,735 16,020 4.2892 3.019 3.019 3.046 3.019 3.019 5,457 2.9358 -0.23%
2007-12-19 0 4.420 4.280 4.600 - - 0 0 - 3.025 2.930 3.149 - - 0 - 0.00%
2007-12-18 0 4.420 4.420 4.500 - - 0 0 - 3.025 3.025 3.080 - - 0 - 0.45%
2007-12-17 0 4.400 4.400 4.600 4.400 4.400 2,241 9,836 4.3891 3.012 3.012 3.149 3.012 3.012 3,274 3.0042 -4.35%
2007-12-14 0 4.600 4.440 4.600 - - 0 0 - 3.149 3.039 3.149 - - 0 - 0.00%
2007-12-13 0 4.600 4.430 4.600 - - 0 0 - 3.149 3.032 3.149 - - 0 - 0.00%
2007-12-12 0 4.600 4.450 4.600 - - 0 0 - 3.149 3.046 3.149 - - 0 - 0.00%
2007-12-11 0 4.600 4.460 4.700 - - 60 264 4.4000 3.149 3.053 3.217 - - 88 3.0117 0.00%
2007-12-10 0 4.600 4.330 4.600 4.450 4.600 43,041 192,856 4.4808 3.149 2.964 3.149 3.046 3.149 62,882 3.0669 -0.65%
2007-12-07 0 4.630 4.540 4.630 4.630 4.630 10,000 46,300 4.6300 3.169 3.108 3.169 3.169 3.169 14,610 3.1691 0.00%
2007-12-06 0 4.630 4.490 4.630 4.480 4.630 22,048 100,353 4.5516 3.169 3.073 3.169 3.066 3.169 32,212 3.1154 -1.49%
2007-12-05 0 4.700 4.410 4.700 4.500 4.700 28,056 127,748 4.5533 3.217 3.019 3.217 3.080 3.217 40,989 3.1166 0.00%
2007-12-04 0 4.700 4.510 4.700 - - 0 0 - 3.217 3.087 3.217 - - 0 - 0.00%
2007-12-03 0 4.700 4.500 4.800 - - 0 0 - 3.217 3.080 3.285 - - 0 - 0.00%
2007-11-30 0 4.700 4.600 4.700 4.600 4.700 12,331 56,786 4.6051 3.217 3.149 3.217 3.149 3.217 18,015 3.1521 0.64%
2007-11-29 0 4.670 4.400 4.670 4.500 4.670 59,363 272,006 4.5821 3.196 3.012 3.196 3.080 3.196 86,728 3.1363 0.43%
2007-11-28 0 4.650 4.600 4.740 - - 0 0 - 3.183 3.149 3.244 - - 0 - 0.00%
2007-11-27 0 4.650 4.610 4.730 4.650 4.650 14,000 65,100 4.6500 3.183 3.155 3.238 3.183 3.183 20,454 3.1828 -3.13%
2007-11-26 0 4.800 4.660 4.800 4.800 4.800 20,000 96,000 4.8000 3.285 3.190 3.285 3.285 3.285 29,220 3.2855 0.21%
2007-11-23 0 4.790 4.650 4.800 - - 0 0 - 3.279 3.183 3.285 - - 0 - 0.00%
2007-11-22 0 4.790 4.650 4.800 - - 0 0 - 3.279 3.183 3.285 - - 0 - 0.00%
2007-11-21 0 4.790 4.670 4.800 - - 0 0 - 3.279 3.196 3.285 - - 0 - 0.00%
2007-11-20 0 4.790 4.680 4.790 4.680 4.790 8,000 37,880 4.7350 3.279 3.203 3.279 3.203 3.279 11,688 3.2410 -0.21%
2007-11-19 0 4.800 4.650 4.850 4.650 4.800 11,426 53,803 4.7088 3.285 3.183 3.320 3.183 3.285 16,693 3.2231 0.00%
2007-11-16 0 4.800 4.710 4.800 - - 1,361 6,261 4.6003 3.285 3.224 3.285 - - 1,988 3.1488 0.00%
2007-11-15 0 4.800 4.690 4.860 - - 724 3,330 4.5994 3.285 3.210 3.327 - - 1,058 3.1482 0.00%
2007-11-14 0 4.800 4.600 4.800 4.700 4.880 42,000 199,460 4.7490 3.285 3.149 3.285 3.217 3.340 61,361 3.2506 0.00%
2007-11-13 0 4.800 4.700 4.860 - - 1,821 8,377 4.6002 3.285 3.217 3.327 - - 2,660 3.1487 0.00%
2007-11-12 0 4.800 4.800 4.850 4.700 4.700 2,000 9,400 4.7000 3.285 3.285 3.320 3.217 3.217 2,922 3.2170 -1.23%
2007-11-09 0 4.860 4.730 4.860 - - 2,076 9,554 4.6021 3.327 3.238 3.327 - - 3,033 3.1500 -0.41%
2007-11-08 0 4.880 4.700 4.880 4.700 4.890 15,518 74,543 4.8036 3.340 3.217 3.340 3.217 3.347 22,671 3.2880 0.16%
2007-11-07 0 4.900 4.750 4.900 4.720 4.900 19,872 95,183 4.7898 3.335 3.233 3.335 3.212 3.335 29,199 3.2598 0.00%
2007-11-06 0 4.900 4.740 4.900 - - 0 0 - 3.335 3.226 3.335 - - 0 - -0.61%
2007-11-05 0 4.930 4.750 4.930 - - 775 3,604 4.6503 3.355 3.233 3.355 - - 1,139 3.1648 -0.40%
2007-11-02 0 4.950 4.800 4.950 4.800 4.950 13,464 65,881 4.8931 3.369 3.267 3.369 3.267 3.369 19,784 3.3301 3.12%
2007-11-01 0 4.800 4.800 4.850 4.800 4.850 23,704 114,332 4.8233 3.267 3.267 3.301 3.267 3.301 34,830 3.2826 -1.03%
2007-10-31 0 4.850 4.850 4.900 4.850 4.850 12,043 58,301 4.8411 3.301 3.301 3.335 3.301 3.301 17,696 3.2946 -3.00%
2007-10-30 0 5.000 4.800 5.000 4.980 5.000 13,004 64,079 4.9276 3.403 3.267 3.403 3.389 3.403 19,108 3.3536 0.00%
2007-10-29 0 5.000 4.800 5.000 - - 0 0 - 3.403 3.267 3.403 - - 0 - 0.00%
2007-10-26 0 5.000 4.850 5.000 4.850 5.000 24,131 118,242 4.9000 3.403 3.301 3.403 3.301 3.403 35,458 3.3347 0.20%
2007-10-25 0 4.990 4.850 5.000 - - 0 0 - 3.396 3.301 3.403 - - 0 - 0.00%
2007-10-24 0 4.990 4.850 4.990 4.850 4.990 14,121 69,035 4.8888 3.396 3.301 3.396 3.301 3.396 20,749 3.3271 0.20%
2007-10-23 0 4.980 4.850 4.990 - - 711 3,377 4.7496 3.389 3.301 3.396 - - 1,045 3.2324 0.00%
2007-10-22 0 4.980 4.750 5.000 - - 0 0 - 3.389 3.233 3.403 - - 0 - 0.00%
2007-10-18 0 4.980 4.850 4.980 5.050 5.050 7,376 36,405 4.9356 3.389 3.301 3.389 3.437 3.437 10,838 3.3590 0.61%
2007-10-17 0 4.950 4.900 4.950 4.850 4.950 7,327 35,803 4.8864 3.369 3.335 3.369 3.301 3.369 10,766 3.3255 -0.80%
2007-10-16 0 4.990 4.850 5.040 4.850 4.990 13,551 66,140 4.8808 3.396 3.301 3.430 3.301 3.396 19,912 3.3217 -0.20%
2007-10-15 0 5.000 4.850 5.000 4.850 5.000 10,086 49,509 4.9087 3.403 3.301 3.403 3.301 3.403 14,820 3.3407 -0.99%
2007-10-12 0 5.050 4.850 5.100 5.040 5.080 26,661 134,605 5.0488 3.437 3.301 3.471 3.430 3.457 39,175 3.4360 0.20%
2007-10-11 0 5.040 4.850 5.040 - - 2,040 9,690 4.7500 3.430 3.301 3.430 - - 2,998 3.2327 0.00%
2007-10-10 0 5.040 4.850 5.040 5.040 5.040 4,000 20,160 5.0400 3.430 3.301 3.430 3.430 3.430 5,878 3.4300 1.00%
2007-10-09 0 4.990 4.850 4.990 4.850 4.990 21,496 105,033 4.8862 3.396 3.301 3.396 3.301 3.396 31,586 3.3253 0.20%
2007-10-08 0 4.980 4.850 5.000 - - 0 0 - 3.389 3.301 3.403 - - 0 - 0.00%
2007-10-05 0 4.980 4.900 4.980 4.850 4.980 24,143 117,642 4.8727 3.389 3.335 3.389 3.301 3.389 35,475 3.3162 1.63%
2007-10-04 0 4.900 - 4.900 4.900 4.970 25,359 125,523 4.9498 3.335 - 3.335 3.335 3.382 37,262 3.3687 -2.78%
2007-10-03 0 5.040 4.970 5.100 4.970 5.100 17,335 86,962 5.0166 3.430 3.382 3.471 3.382 3.471 25,472 3.4141 -1.18%
2007-10-02 0 5.100 4.970 5.100 5.000 5.100 31,334 157,750 5.0345 3.471 3.382 3.471 3.403 3.471 46,041 3.4263 1.19%
2007-09-28 0 5.040 4.980 5.040 - - 623 3,065 4.9197 3.430 3.389 3.430 - - 915 3.3482 -0.20%
2007-09-27 0 5.050 5.000 5.050 4.980 5.050 28,816 144,918 5.0291 3.437 3.403 3.437 3.389 3.437 42,342 3.4226 0.00%
2007-09-25 0 5.050 4.990 5.050 4.970 5.050 12,000 60,440 5.0367 3.437 3.396 3.437 3.382 3.437 17,633 3.4278 -0.98%
2007-09-24 0 5.100 4.970 5.100 5.040 5.100 10,000 50,880 5.0880 3.471 3.382 3.471 3.430 3.471 14,694 3.4627 0.20%
2007-09-21 0 5.090 4.970 5.090 5.050 5.090 10,707 54,244 5.0662 3.464 3.382 3.464 3.437 3.464 15,733 3.4479 0.79%
2007-09-20 0 5.050 4.980 5.070 4.970 5.050 24,823 123,633 4.9806 3.437 3.389 3.450 3.382 3.437 36,474 3.3896 -0.98%
2007-09-19 0 5.100 4.970 5.100 4.970 5.100 33,955 171,380 5.0473 3.471 3.382 3.471 3.382 3.471 49,893 3.4350 0.99%
2007-09-18 0 5.050 5.000 5.070 4.970 5.050 16,705 83,395 4.9922 3.437 3.403 3.450 3.382 3.437 24,546 3.3975 -0.59%
2007-09-17 0 5.080 5.000 5.080 5.000 5.080 19,431 97,332 5.0091 3.457 3.403 3.457 3.403 3.457 28,551 3.4090 -0.20%
2007-09-14 0 5.090 4.980 5.090 5.000 5.090 13,781 68,680 4.9837 3.464 3.389 3.464 3.403 3.464 20,249 3.3917 -0.78%
2007-09-13 0 5.130 5.000 5.130 5.000 5.130 24,992 126,414 5.0582 3.491 3.403 3.491 3.403 3.491 36,723 3.4424 0.00%
2007-09-12 0 5.130 5.000 5.130 5.010 5.130 31,752 160,012 5.0394 3.491 3.403 3.491 3.410 3.491 46,656 3.4296 0.20%
2007-09-11 0 5.120 5.010 5.120 - - 0 0 - 3.484 3.410 3.484 - - 0 - -0.19%
2007-09-10 0 5.130 4.960 5.130 4.960 5.130 62,602 312,721 4.9954 3.491 3.376 3.491 3.376 3.491 91,986 3.3997 0.59%
2007-09-07 0 5.100 5.000 5.140 5.000 5.150 18,000 91,760 5.0978 3.471 3.403 3.498 3.403 3.505 26,449 3.4693 0.39%
2007-09-06 0 5.080 5.080 5.200 5.000 5.080 34,373 173,346 5.0431 3.457 3.457 3.539 3.403 3.457 50,507 3.4321 0.00%
2007-09-05 0 5.080 5.060 5.080 5.060 5.100 39,385 199,690 5.0702 3.457 3.444 3.457 3.444 3.471 57,871 3.4506 -0.39%
2007-09-04 0 5.100 5.070 5.130 5.070 5.170 89,940 459,479 5.1087 3.471 3.450 3.491 3.450 3.518 132,156 3.4768 -1.35%
2007-09-03 0 5.170 5.040 5.170 5.060 5.200 46,129 236,092 5.1181 3.518 3.430 3.518 3.444 3.539 67,781 3.4832 -0.58%
2007-08-31 0 5.200 5.110 5.200 - - 1,430 7,207 5.0399 3.539 3.478 3.539 - - 2,101 3.4299 -0.38%
2007-08-30 0 5.220 5.070 5.240 5.190 5.220 10,000 52,140 5.2140 3.553 3.450 3.566 3.532 3.553 14,694 3.5484 0.38%
2007-08-29 0 5.200 5.080 5.200 - - 1,648 8,240 5.0000 3.539 3.457 3.539 - - 2,422 3.4028 -0.57%
2007-08-28 0 5.230 5.070 5.230 - - 688 3,440 5.0000 3.559 3.450 3.559 - - 1,011 3.4028 -0.38%
2007-08-27 0 5.250 5.070 5.250 5.070 5.250 13,331 68,875 5.1665 3.573 3.450 3.573 3.450 3.573 19,588 3.5161 0.38%
2007-08-24 0 5.230 5.190 5.230 5.050 5.230 10,000 51,860 5.1860 3.559 3.532 3.559 3.437 3.559 14,694 3.5294 -0.38%
2007-08-23 0 5.250 5.050 5.250 5.050 5.250 14,449 74,823 5.1784 3.573 3.437 3.573 3.437 3.573 21,231 3.5242 0.96%
2007-08-22 0 5.200 5.050 5.200 5.050 5.200 17,982 92,111 5.1224 3.539 3.437 3.539 3.437 3.539 26,422 3.4861 -0.95%
2007-08-21 0 5.250 5.050 5.250 5.050 5.250 26,973 137,596 5.1012 3.573 3.437 3.573 3.437 3.573 39,634 3.4717 0.96%
2007-08-20 0 5.200 5.060 5.240 5.200 5.200 4,000 20,800 5.2000 3.539 3.444 3.566 3.539 3.539 5,878 3.5389 2.97%
2007-08-17 0 5.050 5.050 5.260 5.050 5.050 4,056 20,474 5.0478 3.437 3.437 3.580 3.437 3.437 5,960 3.4354 -4.54%
2007-08-16 0 5.290 5.080 5.290 - - 147 735 5.0000 3.600 3.457 3.600 - - 216 3.4028 0.00%
2007-08-15 0 5.290 5.100 5.290 5.100 5.290 13,327 69,248 5.1961 3.600 3.471 3.600 3.471 3.600 19,582 3.5362 -0.56%
2007-08-14 0 5.320 5.100 5.320 5.110 5.320 24,073 126,125 5.2393 3.621 3.471 3.621 3.478 3.621 35,372 3.5656 0.00%
2007-08-13 0 5.320 5.150 5.320 5.150 5.330 19,742 102,217 5.1776 3.621 3.505 3.621 3.505 3.627 29,008 3.5237 0.38%
2007-08-10 0 5.300 5.110 5.360 - - 0 0 - 3.607 3.478 3.648 - - 0 - 0.00%
2007-08-09 0 5.300 5.120 5.300 5.120 5.300 14,123 74,095 5.2464 3.607 3.484 3.607 3.484 3.607 20,752 3.5705 0.00%
2007-08-08 0 5.300 5.100 5.360 5.100 5.300 11,123 57,415 5.1618 3.607 3.471 3.648 3.471 3.607 16,344 3.5129 -0.38%
2007-08-07 0 5.320 5.150 5.380 - - 0 0 - 3.621 3.505 3.661 - - 0 - 0.00%
2007-08-06 0 5.320 5.150 5.400 5.320 5.320 4,000 21,280 5.3200 3.621 3.505 3.675 3.621 3.621 5,878 3.6206 0.38%
2007-08-03 0 5.300 5.300 5.380 5.200 5.300 12,739 66,369 5.2099 3.607 3.607 3.661 3.539 3.607 18,718 3.5457 0.38%
2007-08-02 0 5.280 5.280 5.400 5.280 5.280 14,314 75,276 5.2589 3.593 3.593 3.675 3.593 3.593 21,033 3.5790 -0.38%
2007-08-01 0 5.300 5.300 5.460 5.300 5.310 11,336 59,886 5.2828 3.607 3.607 3.716 3.607 3.614 16,657 3.5953 -1.30%
2007-07-31 0 5.370 5.360 5.370 5.360 5.370 14,460 77,569 5.3644 3.655 3.648 3.655 3.648 3.655 21,247 3.6508 0.19%
2007-07-30 0 5.360 5.360 5.500 - - 0 0 - 3.648 3.648 3.743 - - 0 - 0.00%
2007-07-27 0 5.360 5.360 5.450 5.360 5.400 8,370 44,801 5.3526 3.648 3.648 3.709 3.648 3.675 12,299 3.6427 -1.83%
2007-07-26 0 5.460 5.360 5.460 5.360 5.500 26,636 143,491 5.3871 3.716 3.648 3.716 3.648 3.743 39,138 3.6663 -0.36%
2007-07-25 0 5.480 5.360 5.480 5.460 5.500 12,015 65,958 5.4896 3.729 3.648 3.729 3.716 3.743 17,655 3.7360 -0.18%
2007-07-24 0 5.490 5.360 5.490 - - 0 0 - 3.736 3.648 3.736 - - 0 - -0.18%
2007-07-23 0 5.500 5.400 5.500 5.360 5.500 26,557 143,838 5.4162 3.743 3.675 3.743 3.648 3.743 39,022 3.6861 0.00%
2007-07-20 0 5.500 5.400 5.500 5.370 5.500 13,414 72,954 5.4386 3.743 3.675 3.743 3.655 3.743 19,710 3.7013 1.48%
2007-07-19 0 5.420 5.360 5.450 - - 0 0 - 3.689 3.648 3.709 - - 0 - 0.00%
2007-07-18 0 5.420 5.360 5.450 5.420 5.420 3,416 18,345 5.3703 3.689 3.648 3.709 3.689 3.689 5,019 3.6548 -0.55%
2007-07-17 0 5.450 5.450 5.470 5.360 5.420 28,488 153,146 5.3758 3.709 3.709 3.723 3.648 3.689 41,860 3.6586 -0.55%
2007-07-16 0 5.480 5.380 5.500 5.380 5.490 12,226 65,998 5.3982 3.729 3.661 3.743 3.661 3.736 17,965 3.6738 -0.18%
2007-07-13 0 5.490 5.380 5.500 5.490 5.490 2,142 11,733 5.4776 3.736 3.661 3.743 3.736 3.736 3,147 3.7278 0.00%
2007-07-12 0 5.490 5.460 5.490 5.400 5.500 7,810 42,522 5.4446 3.736 3.716 3.736 3.675 3.743 11,476 3.7054 -0.18%
2007-07-11 0 5.500 5.380 5.500 - - 1,064 5,586 5.2500 3.743 3.661 3.743 - - 1,563 3.5729 0.00%
2007-07-10 0 5.500 5.380 5.500 5.450 5.500 10,800 59,172 5.4789 3.743 3.661 3.743 3.709 3.743 15,869 3.7287 0.00%
2007-07-09 0 5.500 5.380 5.500 - - 60 318 5.3000 3.743 3.661 3.743 - - 88 3.6070 0.00%
2007-07-06 0 5.500 5.380 5.500 5.380 5.500 26,740 144,922 5.4197 3.743 3.661 3.743 3.661 3.743 39,291 3.6884 0.36%
2007-07-05 0 5.480 5.380 5.500 5.380 5.500 20,986 114,026 5.4334 3.729 3.661 3.743 3.661 3.743 30,836 3.6978 -0.36%
2007-07-04 0 5.500 5.360 5.500 - - 0 0 - 3.743 3.648 3.743 - - 0 - 0.00%
2007-07-03 0 5.500 5.360 5.500 5.500 5.500 4,000 22,000 5.5000 3.743 3.648 3.743 3.743 3.743 5,878 3.7431 0.18%
2007-06-29 0 5.490 5.360 5.490 5.460 5.490 16,279 88,821 5.4562 3.736 3.648 3.736 3.716 3.736 23,920 3.7133 0.18%
2007-06-28 0 5.480 5.360 5.480 5.360 5.480 16,353 88,824 5.4317 3.729 3.648 3.729 3.648 3.729 24,029 3.6966 0.00%
2007-06-27 0 5.480 5.360 5.480 5.420 5.480 11,605 63,127 5.4396 3.729 3.648 3.729 3.689 3.729 17,052 3.7020 0.00%
2007-06-26 0 5.480 5.360 5.480 5.360 5.480 32,000 173,900 5.4344 3.729 3.648 3.729 3.648 3.729 47,020 3.6984 0.00%
2007-06-25 0 5.480 5.360 5.480 5.440 5.480 10,409 56,888 5.4653 3.729 3.648 3.729 3.702 3.729 15,295 3.7194 0.37%
2007-06-22 0 5.460 5.400 5.460 5.360 5.480 17,225 93,109 5.4055 3.716 3.675 3.716 3.648 3.729 25,310 3.6787 -0.36%
2007-06-21 0 5.480 5.410 5.480 5.380 5.480 59,275 322,918 5.4478 3.729 3.682 3.729 3.661 3.729 87,097 3.7076 0.18%
2007-06-20 0 5.470 5.420 5.470 5.370 5.480 30,320 164,309 5.4192 3.723 3.689 3.723 3.655 3.729 44,552 3.6881 -0.18%
2007-06-18 0 5.480 5.420 5.480 5.350 5.480 43,923 239,276 5.4476 3.729 3.689 3.729 3.641 3.729 64,539 3.7074 0.00%
2007-06-15 0 5.480 5.420 5.480 5.420 5.480 58,651 319,823 5.4530 3.729 3.689 3.729 3.689 3.729 86,180 3.7111 0.92%
2007-06-14 0 5.430 5.340 5.460 5.340 5.460 189,522 1,023,646 5.4012 3.695 3.634 3.716 3.634 3.716 278,479 3.6758 -0.37%
2007-06-13 0 5.450 5.390 5.450 5.400 5.490 177,624 966,437 5.4409 3.709 3.668 3.709 3.675 3.736 260,997 3.7029 -0.91%
2007-06-12 0 5.500 5.460 5.500 5.460 5.510 52,066 286,054 5.4941 3.743 3.716 3.743 3.716 3.750 76,505 3.7390 -0.36%
2007-06-11 0 5.520 5.440 5.520 5.440 5.520 76,283 420,100 5.5071 3.757 3.702 3.757 3.702 3.757 112,088 3.7479 0.18%
2007-06-08 0 5.510 5.440 5.510 5.500 5.510 10,399 57,223 5.5027 3.750 3.702 3.750 3.743 3.750 15,280 3.7449 0.18%
2007-06-07 0 5.500 5.460 5.500 5.450 5.500 10,721 58,579 5.4639 3.743 3.716 3.743 3.709 3.743 15,753 3.7185 -0.36%
2007-06-06 0 5.520 5.430 5.520 - - 0 0 - 3.757 3.695 3.757 - - 0 - -0.18%
2007-06-05 0 5.530 5.460 5.530 5.430 5.530 41,742 229,593 5.5003 3.763 3.716 3.763 3.695 3.763 61,335 3.7433 0.18%
2007-06-04 0 5.520 5.450 5.520 5.500 5.520 10,000 55,080 5.5080 3.757 3.709 3.757 3.743 3.757 14,694 3.7485 0.18%
2007-06-01 0 5.510 5.440 5.510 5.430 5.510 48,869 267,489 5.4736 3.750 3.702 3.750 3.695 3.750 71,807 3.7251 0.36%
2007-05-31 0 5.490 5.430 5.490 - - 0 0 - 3.736 3.695 3.736 - - 0 - -0.18%
2007-05-30 0 5.500 5.440 5.500 - - 1,600 8,544 5.3400 3.743 3.702 3.743 - - 2,351 3.6342 -0.36%
2007-05-29 0 5.520 5.450 5.520 5.500 5.520 7,967 43,407 5.4483 3.757 3.709 3.757 3.743 3.757 11,707 3.7079 0.00%
2007-05-28 0 5.520 5.440 5.520 5.440 5.520 11,418 62,626 5.4848 3.757 3.702 3.757 3.702 3.757 16,777 3.7328 0.00%
2007-05-25 0 5.520 5.430 5.520 5.430 5.530 6,807 37,281 5.4769 3.757 3.695 3.757 3.695 3.763 10,002 3.7273 0.00%
2007-05-23 0 5.520 5.440 5.520 5.440 5.520 20,022 109,798 5.4839 3.757 3.702 3.757 3.702 3.757 29,420 3.7321 0.00%
2007-05-22 0 5.520 5.440 5.520 5.500 5.520 11,707 64,212 5.4849 3.757 3.702 3.757 3.743 3.757 17,202 3.7328 0.00%
2007-05-21 0 5.520 5.420 5.520 5.420 5.520 60,210 328,904 5.4626 3.757 3.689 3.757 3.689 3.757 88,471 3.7176 0.36%
2007-05-18 0 5.500 5.450 5.500 5.350 5.500 73,698 396,925 5.3858 3.743 3.709 3.743 3.641 3.743 108,290 3.6654 0.00%
2007-05-17 0 5.500 5.350 5.500 5.500 5.520 18,052 99,456 5.5094 3.743 3.641 3.743 3.743 3.757 26,525 3.7495 0.00%
2007-05-16 0 5.500 5.450 5.500 5.450 5.540 43,418 238,950 5.5035 3.743 3.709 3.743 3.709 3.770 63,797 3.7454 -0.36%
2007-05-15 0 5.520 5.450 5.520 5.420 5.520 21,310 116,248 5.4551 3.757 3.709 3.757 3.689 3.757 31,312 3.7125 0.00%
2007-05-14 0 5.520 5.410 5.520 5.520 5.520 18,000 99,360 5.5200 3.757 3.682 3.757 3.757 3.757 26,449 3.7567 0.36%
2007-05-11 0 5.500 5.400 5.500 5.480 5.500 28,706 157,463 5.4854 3.743 3.675 3.743 3.729 3.743 42,180 3.7331 0.18%
2007-05-10 0 5.490 5.430 5.490 - - 0 0 - 3.736 3.695 3.736 - - 0 - 0.00%
2007-05-09 0 5.490 5.430 5.490 5.430 5.490 24,053 130,844 5.4398 3.736 3.695 3.736 3.695 3.736 35,343 3.7021 -0.72%
2007-05-08 0 5.530 5.460 5.530 - - 1,450 7,803 5.3814 3.763 3.716 3.763 - - 2,131 3.6624 0.00%
2007-05-07 0 5.530 5.430 5.530 5.430 5.530 19,385 105,856 5.4607 3.763 3.695 3.763 3.695 3.763 28,484 3.7163 -0.36%
2007-05-04 0 5.550 5.510 5.550 5.440 5.550 41,261 227,431 5.5120 3.777 3.750 3.777 3.702 3.777 60,628 3.7513 0.00%
2007-05-03 0 5.550 5.480 5.550 5.450 5.550 72,830 399,277 5.4823 3.777 3.729 3.777 3.709 3.777 107,015 3.7310 0.91%
2007-05-02 0 5.500 5.440 5.500 5.510 5.510 7,533 41,262 5.4775 3.743 3.702 3.743 3.750 3.750 11,069 3.7278 0.00%
2007-04-30 0 5.500 5.450 5.500 5.500 5.520 17,908 98,312 5.4898 3.743 3.709 3.743 3.743 3.757 26,314 3.7362 0.00%
2007-04-27 0 5.500 5.480 5.500 5.440 5.500 23,343 127,572 5.4651 3.743 3.729 3.743 3.702 3.743 34,300 3.7193 0.00%
2007-04-26 0 5.500 5.430 5.500 5.430 5.500 31,169 170,016 5.4547 3.743 3.695 3.743 3.695 3.743 45,799 3.7122 0.18%
2007-04-25 0 5.490 5.420 5.490 - - 133 710 5.3383 3.736 3.689 3.736 - - 195 3.6331 -0.18%
2007-04-24 0 5.500 5.420 5.500 5.420 5.500 17,993 98,423 5.4701 3.743 3.689 3.743 3.689 3.743 26,439 3.7227 0.18%
2007-04-23 0 5.490 5.420 5.490 5.420 5.500 42,581 232,797 5.4672 3.736 3.689 3.736 3.689 3.743 62,568 3.7207 0.00%
2007-04-20 0 5.490 5.420 5.490 5.460 5.490 12,000 65,820 5.4850 3.736 3.689 3.736 3.716 3.736 17,633 3.7329 0.18%
2007-04-19 0 5.480 5.400 5.480 - - 1,379 7,336 5.3198 3.729 3.675 3.729 - - 2,026 3.6204 -0.18%
2007-04-18 0 5.490 5.440 5.490 5.440 5.520 37,402 205,455 5.4932 3.736 3.702 3.736 3.702 3.757 54,958 3.7384 0.00%
2007-04-17 0 5.490 5.430 5.490 5.480 5.520 27,996 153,599 5.4865 3.736 3.695 3.736 3.729 3.757 41,137 3.7339 -0.18%
2007-04-16 0 5.500 5.430 5.500 5.430 5.500 46,748 255,922 5.4745 3.743 3.695 3.743 3.695 3.743 68,690 3.7257 0.36%
2007-04-13 0 5.480 5.390 5.480 5.390 5.480 15,708 85,247 5.4270 3.729 3.668 3.729 3.668 3.729 23,081 3.6934 0.18%
2007-04-12 0 5.470 5.470 5.480 5.400 5.460 23,345 126,396 5.4143 3.723 3.723 3.729 3.675 3.716 34,303 3.6847 0.07%
2007-04-11 0 5.490 5.410 5.490 5.410 5.490 61,530 334,530 5.4369 3.720 3.666 3.720 3.666 3.720 90,808 3.6839 0.18%
2007-04-10 0 5.480 5.380 5.480 5.360 5.480 30,344 163,230 5.3793 3.713 3.645 3.713 3.632 3.713 44,783 3.6449 -0.18%
2007-04-04 0 5.490 5.420 5.490 5.430 5.490 15,784 86,195 5.4609 3.720 3.673 3.720 3.679 3.720 23,294 3.7002 0.37%
2007-04-03 0 5.470 5.300 5.490 5.410 5.490 29,659 161,933 5.4598 3.706 3.591 3.720 3.666 3.720 43,772 3.6995 0.00%
2007-04-02 0 5.470 5.420 5.470 5.400 5.470 32,036 173,627 5.4197 3.706 3.673 3.706 3.659 3.706 47,280 3.6723 0.37%
2007-03-30 0 5.450 5.390 5.450 5.390 5.450 28,418 153,752 5.4104 3.693 3.652 3.693 3.652 3.693 41,940 3.6660 0.55%
2007-03-29 0 5.420 5.350 5.450 5.400 5.420 14,662 79,309 5.4092 3.673 3.625 3.693 3.659 3.673 21,639 3.6652 0.37%
2007-03-28 0 5.400 5.360 5.400 5.360 5.400 18,000 97,080 5.3933 3.659 3.632 3.659 3.632 3.659 26,565 3.6544 0.93%
2007-03-27 0 5.350 5.330 5.350 5.370 5.370 6,000 32,220 5.3700 3.625 3.612 3.625 3.639 3.639 8,855 3.6386 0.75%
2007-03-26 0 5.310 5.310 5.400 5.310 5.400 24,352 130,057 5.3407 3.598 3.598 3.659 3.598 3.659 35,939 3.6188 -1.12%
2007-03-23 0 5.370 5.370 5.420 5.370 5.430 47,495 256,907 5.4091 3.639 3.639 3.673 3.639 3.679 70,094 3.6652 -1.10%
2007-03-22 0 5.430 5.360 5.430 5.390 5.450 45,356 245,827 5.4199 3.679 3.632 3.679 3.652 3.693 66,938 3.6725 0.00%
2007-03-21 0 5.430 5.400 5.430 5.340 5.430 46,831 253,354 5.4100 3.679 3.659 3.679 3.618 3.679 69,115 3.6657 0.56%
2007-03-20 0 5.400 5.350 5.400 5.370 5.410 30,392 163,878 5.3921 3.659 3.625 3.659 3.639 3.666 44,853 3.6536 0.00%
2007-03-19 0 5.400 5.330 - 5.330 5.400 99,707 535,365 5.3694 3.659 3.612 - 3.612 3.659 147,150 3.6382 0.19%
2007-03-16 0 5.390 5.330 5.390 5.280 5.390 60,215 320,389 5.3208 3.652 3.612 3.652 3.578 3.652 88,867 3.6053 0.19%
2007-03-15 0 5.380 5.310 5.380 5.310 5.380 39,422 211,312 5.3603 3.645 3.598 3.645 3.598 3.645 58,180 3.6320 0.19%
2007-03-14 0 5.370 5.270 5.370 - - 0 0 - 3.639 3.571 3.639 - - 0 - -0.37%
2007-03-13 0 5.390 5.300 5.390 5.390 5.390 67,256 358,711 5.3335 3.652 3.591 3.652 3.652 3.652 99,258 3.6139 0.00%
2007-03-12 0 5.390 5.280 5.390 5.350 5.390 30,000 161,140 5.3713 3.652 3.578 3.652 3.625 3.652 44,275 3.6395 0.94%
2007-03-09 0 5.340 5.250 5.340 5.340 5.340 8,863 47,164 5.3214 3.618 3.557 3.618 3.618 3.618 13,080 3.6057 0.19%
2007-03-08 0 5.330 5.240 5.330 5.310 5.330 26,171 139,122 5.3159 3.612 3.551 3.612 3.598 3.612 38,624 3.6020 0.38%
2007-03-07 0 5.310 5.250 5.310 5.250 5.310 20,000 106,080 5.3040 3.598 3.557 3.598 3.557 3.598 29,517 3.5939 0.57%
2007-03-06 0 5.280 5.200 5.350 5.240 5.300 12,550 65,993 5.2584 3.578 3.523 3.625 3.551 3.591 18,522 3.5630 0.76%
2007-03-05 0 5.240 - 5.340 5.240 5.240 10,000 52,400 5.2400 3.551 - 3.618 3.551 3.551 14,758 3.5505 -2.42%
2007-03-02 0 5.370 5.340 5.370 5.290 5.370 21,327 114,093 5.3497 3.639 3.618 3.639 3.584 3.639 31,475 3.6249 0.94%
2007-03-01 0 5.320 5.320 5.360 5.320 5.380 12,447 66,698 5.3586 3.605 3.605 3.632 3.605 3.645 18,370 3.6309 -0.56%
2007-02-28 0 5.350 5.280 5.350 - - 0 0 - 3.625 3.578 3.625 - - 0 - -0.56%
2007-02-27 0 5.380 5.290 5.390 - - 1,500 7,650 5.1000 3.645 3.584 3.652 - - 2,214 3.4557 0.00%
2007-02-26 0 5.380 5.340 5.380 5.290 5.380 42,484 225,406 5.3057 3.645 3.618 3.645 3.584 3.645 62,699 3.5950 -0.37%
2007-02-23 0 5.400 5.350 5.400 5.300 5.400 30,471 162,638 5.3375 3.659 3.625 3.659 3.591 3.659 44,970 3.6166 0.00%
2007-02-22 0 5.400 5.380 5.400 5.280 5.400 22,948 122,675 5.3458 3.659 3.645 3.659 3.578 3.659 33,867 3.6222 0.37%
2007-02-21 0 5.380 5.350 5.380 5.300 5.390 44,169 236,922 5.3640 3.645 3.625 3.645 3.591 3.652 65,186 3.6346 0.94%
2007-02-16 0 5.330 5.300 5.330 5.300 5.330 38,050 202,502 5.3220 3.612 3.591 3.612 3.591 3.612 56,155 3.6061 0.00%
2007-02-15 0 5.330 5.270 5.330 5.270 5.330 44,535 236,252 5.3049 3.612 3.571 3.612 3.571 3.612 65,726 3.5945 1.14%
2007-02-14 0 5.270 5.270 5.320 5.260 5.320 65,301 345,431 5.2898 3.571 3.571 3.605 3.564 3.605 96,373 3.5843 -0.57%
2007-02-13 0 5.300 5.210 5.300 - - 0 0 - 3.591 3.530 3.591 - - 0 - -0.19%
2007-02-12 0 5.310 5.250 5.310 5.250 5.310 37,327 197,154 5.2818 3.598 3.557 3.598 3.557 3.598 55,088 3.5789 -0.19%
2007-02-09 0 5.320 5.290 5.320 5.290 5.320 18,820 99,890 5.3077 3.605 3.584 3.605 3.584 3.605 27,775 3.5964 0.95%
2007-02-08 0 5.270 5.270 5.320 5.270 5.320 27,434 144,846 5.2798 3.571 3.571 3.605 3.571 3.605 40,488 3.5775 -0.57%
2007-02-07 0 5.300 5.270 5.300 5.270 5.300 31,390 166,068 5.2905 3.591 3.571 3.591 3.571 3.591 46,326 3.5847 0.95%
2007-02-06 0 5.250 5.210 5.290 5.250 5.300 19,316 101,613 5.2606 3.557 3.530 3.584 3.557 3.591 28,507 3.5645 -0.94%
2007-02-05 0 5.300 5.250 5.300 5.200 5.300 59,324 313,360 5.2822 3.591 3.557 3.591 3.523 3.591 87,552 3.5791 0.19%
2007-02-02 0 5.290 5.240 5.290 5.190 5.290 134,129 701,823 5.2324 3.584 3.551 3.584 3.517 3.584 197,951 3.5454 0.38%
2007-02-01 0 5.270 5.220 5.270 5.210 5.270 36,751 192,598 5.2406 3.571 3.537 3.571 3.530 3.571 54,238 3.5510 0.38%
2007-01-31 0 5.250 5.160 5.250 5.200 5.250 17,411 90,796 5.2149 3.557 3.496 3.557 3.523 3.557 25,696 3.5335 0.38%
2007-01-30 0 5.230 5.180 5.250 5.150 5.230 53,159 275,708 5.1865 3.544 3.510 3.557 3.490 3.544 78,454 3.5143 0.77%
2007-01-29 0 5.190 5.150 5.240 5.190 5.240 34,300 178,557 5.2057 3.517 3.490 3.551 3.517 3.551 50,621 3.5273 -0.57%
2007-01-26 0 5.220 5.140 5.220 5.200 5.220 16,156 84,208 5.2122 3.537 3.483 3.537 3.523 3.537 23,843 3.5317 0.00%
2007-01-25 0 5.220 5.160 5.220 5.130 5.230 58,994 306,149 5.1895 3.537 3.496 3.537 3.476 3.544 87,065 3.5163 0.38%
2007-01-24 0 5.200 5.150 5.220 5.150 5.200 57,952 299,427 5.1668 3.523 3.490 3.537 3.490 3.523 85,527 3.5010 0.19%
2007-01-23 0 5.190 5.150 5.190 5.190 5.200 11,327 58,361 5.1524 3.517 3.490 3.517 3.517 3.523 16,717 3.4912 0.00%
2007-01-22 0 5.190 5.150 5.190 5.120 5.190 81,471 420,029 5.1556 3.517 3.490 3.517 3.469 3.517 120,237 3.4933 0.58%
2007-01-19 0 5.160 5.120 5.160 5.080 5.160 60,585 309,211 5.1038 3.496 3.469 3.496 3.442 3.496 89,413 3.4582 0.39%
2007-01-18 0 5.140 5.100 5.250 5.070 5.140 70,591 360,143 5.1018 3.483 3.456 3.557 3.435 3.483 104,180 3.4569 0.39%
2007-01-17 0 5.120 5.080 5.120 5.080 5.130 30,400 155,380 5.1112 3.469 3.442 3.469 3.442 3.476 44,865 3.4633 -0.19%
2007-01-16 0 5.130 5.070 5.130 5.080 5.130 33,252 169,479 5.0968 3.476 3.435 3.476 3.442 3.476 49,074 3.4535 0.20%
2007-01-15 0 5.120 5.080 5.120 5.060 5.130 58,094 295,729 5.0905 3.469 3.442 3.469 3.429 3.476 85,737 3.4493 0.59%
2007-01-12 0 5.090 5.020 5.090 5.030 5.090 63,749 321,595 5.0447 3.449 3.401 3.449 3.408 3.449 94,083 3.4182 0.79%
2007-01-11 0 5.050 5.010 5.050 5.000 5.050 40,581 203,850 5.0233 3.422 3.395 3.422 3.388 3.422 59,891 3.4037 0.40%
2007-01-10 0 5.030 5.000 5.030 5.000 5.030 59,876 299,060 4.9947 3.408 3.388 3.408 3.388 3.408 88,367 3.3843 0.00%
2007-01-09 0 5.030 4.990 5.030 4.990 5.030 81,281 405,944 4.9943 3.408 3.381 3.408 3.381 3.408 119,957 3.3841 0.60%
2007-01-08 0 5.000 4.980 5.000 4.990 5.020 171,221 856,523 5.0024 3.388 3.374 3.388 3.381 3.401 252,693 3.3896 0.00%
2007-01-05 0 5.000 4.940 5.000 - - 249 1,213 4.8715 3.388 3.347 3.388 - - 367 3.3008 0.00%
2007-01-04 0 5.000 4.960 5.000 4.960 5.000 69,847 346,436 4.9599 3.388 3.361 3.388 3.361 3.388 103,082 3.3608 0.00%
2007-01-03 0 5.000 4.940 5.000 4.960 5.000 41,995 208,596 4.9672 3.388 3.347 3.388 3.361 3.388 61,977 3.3657 0.40%
2007-01-02 0 4.980 4.960 4.980 4.940 5.000 117,105 580,527 4.9573 3.374 3.361 3.374 3.347 3.388 172,827 3.3590 -0.40%
2006-12-29 0 5.000 4.980 5.000 4.880 5.000 370,556 1,823,660 4.9214 3.388 3.374 3.388 3.307 3.388 546,877 3.3347 0.40%
2006-12-28 0 4.980 4.880 4.980 4.880 4.990 352,955 1,739,267 4.9277 3.374 3.307 3.374 3.307 3.381 520,901 3.3390 -0.40%
2006-12-27 0 5.000 4.950 5.000 4.910 5.000 153,538 756,099 4.9245 3.388 3.354 3.388 3.327 3.388 226,596 3.3368 0.20%
2006-12-22 0 4.990 4.950 4.990 - - 0 0 - 3.381 3.354 3.381 - - 0 - -0.20%
2006-12-21 0 5.000 4.950 5.000 4.940 5.000 42,163 209,606 4.9713 3.388 3.354 3.388 3.347 3.388 62,225 3.3685 0.20%
2006-12-20 0 4.990 4.960 4.990 4.950 4.990 17,320 85,742 4.9505 3.381 3.361 3.381 3.354 3.381 25,561 3.3544 0.81%
2006-12-19 0 4.950 4.940 4.990 4.950 4.970 19,972 98,674 4.9406 3.354 3.347 3.381 3.354 3.368 29,475 3.3477 -1.00%
2006-12-18 0 5.000 4.970 5.000 4.960 5.000 41,194 205,211 4.9816 3.388 3.368 3.388 3.361 3.388 60,795 3.3754 0.00%
2006-12-15 0 5.000 4.970 5.000 4.970 5.030 59,252 295,795 4.9922 3.388 3.368 3.388 3.368 3.408 87,446 3.3826 -0.40%
2006-12-14 0 5.020 4.970 5.020 5.010 5.020 16,000 80,300 5.0188 3.401 3.368 3.401 3.395 3.401 23,613 3.4006 0.00%
2006-12-13 0 5.020 4.970 5.020 4.960 5.020 19,384 96,348 4.9705 3.401 3.368 3.401 3.361 3.401 28,607 3.3679 0.00%
2006-12-12 0 5.020 4.970 5.020 4.960 5.020 7,407 36,654 4.9486 3.401 3.368 3.401 3.361 3.401 10,931 3.3531 -0.40%
2006-12-11 0 5.040 5.000 5.040 5.000 5.040 57,163 286,898 5.0189 3.415 3.388 3.415 3.388 3.415 84,363 3.4008 0.00%
2006-12-08 0 5.040 4.980 5.040 5.000 5.040 30,053 151,100 5.0278 3.415 3.374 3.415 3.388 3.415 44,353 3.4068 -0.20%
2006-12-07 0 5.050 5.000 5.050 4.970 5.050 82,942 413,125 4.9809 3.422 3.388 3.422 3.368 3.422 122,408 3.3750 0.40%
2006-12-06 0 5.030 5.010 5.030 4.950 5.040 82,377 413,107 5.0148 3.408 3.395 3.408 3.354 3.415 121,574 3.3980 0.20%
2006-12-05 0 5.020 4.960 5.020 4.960 5.040 94,722 473,662 5.0005 3.401 3.361 3.401 3.361 3.415 139,793 3.3883 0.60%
2006-12-04 0 4.990 4.950 4.990 4.900 5.000 56,500 280,245 4.9601 3.381 3.354 3.381 3.320 3.388 83,384 3.3609 0.00%
2006-12-01 0 4.990 4.960 4.990 4.960 5.000 68,006 338,651 4.9797 3.381 3.361 3.381 3.361 3.388 100,365 3.3742 -0.20%
2006-11-30 0 5.000 4.960 5.000 - - 665 3,259 4.9008 3.388 3.361 3.388 - - 981 3.3207 0.00%
2006-11-29 0 5.000 4.960 5.000 4.960 5.000 44,208 219,619 4.9679 3.388 3.361 3.388 3.361 3.388 65,243 3.3661 0.00%
2006-11-28 0 5.000 4.950 5.000 4.950 5.000 60,021 297,746 4.9607 3.388 3.354 3.388 3.354 3.388 88,581 3.3613 -0.20%
2006-11-27 0 5.010 4.960 5.010 4.960 5.010 29,029 144,469 4.9767 3.395 3.361 3.395 3.361 3.395 42,842 3.3721 0.20%
2006-11-24 0 5.000 4.970 5.000 4.960 5.000 9,112 45,218 4.9625 3.388 3.368 3.388 3.361 3.388 13,448 3.3625 -0.40%
2006-11-23 0 5.020 4.980 5.020 4.950 5.020 70,489 351,123 4.9812 3.401 3.374 3.401 3.354 3.401 104,030 3.3752 0.40%
2006-11-22 0 5.000 4.960 5.000 4.960 5.000 37,833 188,402 4.9798 3.388 3.361 3.388 3.361 3.388 55,835 3.3743 0.00%
2006-11-21 0 5.000 4.970 5.000 4.970 5.000 8,641 42,920 4.9670 3.388 3.368 3.388 3.368 3.388 12,753 3.3656 -0.40%
2006-11-20 0 5.020 4.970 5.020 4.970 5.020 23,334 116,057 4.9737 3.401 3.368 3.401 3.368 3.401 34,437 3.3701 0.00%
2006-11-17 0 5.020 4.970 5.020 4.970 5.020 28,889 144,216 4.9921 3.401 3.368 3.401 3.368 3.401 42,635 3.3826 0.00%
2006-11-16 0 5.020 4.960 5.020 4.960 5.020 117,969 588,443 4.9881 3.401 3.361 3.401 3.361 3.401 174,102 3.3799 0.40%
2006-11-15 0 5.000 4.970 5.000 5.000 5.030 54,082 270,976 5.0105 3.388 3.368 3.388 3.388 3.408 79,816 3.3950 -0.20%
2006-11-14 0 5.010 4.950 5.010 4.940 5.010 94,065 467,739 4.9725 3.395 3.354 3.395 3.347 3.395 138,824 3.3693 -0.20%
2006-11-13 0 5.020 4.950 5.020 4.950 5.020 29,985 149,586 4.9887 3.401 3.354 3.401 3.354 3.401 44,253 3.3803 -0.20%
2006-11-10 0 5.030 4.960 5.030 5.000 5.030 28,979 145,297 5.0139 3.408 3.361 3.408 3.388 3.408 42,768 3.3973 0.20%
2006-11-09 0 5.020 4.960 5.020 4.980 5.030 42,001 210,185 5.0043 3.401 3.361 3.401 3.374 3.408 61,986 3.3908 0.72%
2006-11-08 0 5.010 4.970 5.010 4.950 5.010 52,324 260,097 4.9709 3.377 3.350 3.377 3.337 3.377 77,624 3.3507 -0.40%
2006-11-07 0 5.030 4.960 5.030 4.940 5.050 269,945 1,347,285 4.9910 3.391 3.343 3.391 3.330 3.404 400,471 3.3643 0.60%
2006-11-06 0 5.000 4.950 5.000 4.950 5.000 118,123 587,187 4.9710 3.370 3.337 3.370 3.337 3.370 175,239 3.3508 0.00%
2006-11-03 0 5.000 4.960 5.000 4.940 5.000 42,643 211,394 4.9573 3.370 3.343 3.370 3.330 3.370 63,262 3.3416 0.00%
2006-11-02 0 5.000 4.950 5.000 4.950 5.000 35,000 174,580 4.9880 3.370 3.337 3.370 3.337 3.370 51,923 3.3623 0.20%
2006-11-01 0 4.990 4.940 4.990 4.940 4.990 24,663 122,213 4.9553 3.364 3.330 3.364 3.330 3.364 36,588 3.3402 0.00%
2006-10-31 0 4.990 4.950 4.990 4.980 5.000 15,139 75,458 4.9843 3.364 3.337 3.364 3.357 3.370 22,459 3.3598 -0.20%
2006-10-27 0 5.000 4.950 5.000 4.950 5.000 78,974 392,084 4.9647 3.370 3.337 3.370 3.337 3.370 117,160 3.3466 0.00%
2006-10-26 0 5.000 4.940 5.000 4.940 5.000 90,488 449,507 4.9676 3.370 3.330 3.370 3.330 3.370 134,241 3.3485 0.20%
2006-10-25 0 4.990 4.950 4.990 4.930 4.990 61,686 305,069 4.9455 3.364 3.337 3.364 3.323 3.364 91,513 3.3336 1.01%
2006-10-24 0 4.940 4.940 4.970 4.940 4.980 34,351 170,112 4.9522 3.330 3.330 3.350 3.330 3.357 50,961 3.3381 0.00%
2006-10-23 0 4.940 4.940 4.970 4.940 4.950 25,470 125,919 4.9438 3.330 3.330 3.350 3.330 3.337 37,785 3.3325 -1.00%
2006-10-20 0 4.990 4.960 4.990 4.940 4.990 56,349 278,989 4.9511 3.364 3.343 3.364 3.330 3.364 83,595 3.3374 0.40%
2006-10-19 0 4.970 4.940 4.970 4.940 4.970 29,690 146,703 4.9412 3.350 3.330 3.350 3.330 3.350 44,046 3.3307 -0.40%
2006-10-18 0 4.990 4.930 4.990 4.940 4.990 36,000 178,360 4.9544 3.364 3.323 3.364 3.330 3.364 53,407 3.3396 0.00%
2006-10-17 0 4.990 4.950 4.990 4.930 4.990 44,336 219,354 4.9475 3.364 3.337 3.364 3.323 3.364 65,774 3.3350 -0.20%
2006-10-16 0 5.000 4.960 5.000 4.940 5.000 63,767 316,537 4.9640 3.370 3.343 3.370 3.330 3.370 94,600 3.3461 0.60%
2006-10-13 0 4.970 4.950 4.970 4.910 4.970 60,497 298,174 4.9287 3.350 3.337 3.350 3.310 3.350 89,749 3.3223 0.40%
2006-10-12 0 4.950 4.900 4.950 - - 880 4,282 4.8659 3.337 3.303 3.337 - - 1,306 3.2800 -0.20%
2006-10-11 0 4.960 4.910 4.960 4.920 4.960 10,451 51,368 4.9151 3.343 3.310 3.343 3.316 3.343 15,504 3.3131 0.00%
2006-10-10 0 4.960 4.930 4.960 - - 694 3,366 4.8501 3.343 3.323 3.343 - - 1,030 3.2693 0.00%
2006-10-09 0 4.960 4.910 4.960 4.910 4.960 36,000 177,340 4.9261 3.343 3.310 3.343 3.310 3.343 53,407 3.3205 -0.60%
2006-10-06 0 4.990 4.950 4.990 4.950 4.990 20,181 100,154 4.9628 3.364 3.337 3.364 3.337 3.364 29,939 3.3453 0.00%
2006-10-05 0 4.990 4.940 4.990 4.940 4.990 56,165 278,766 4.9633 3.364 3.330 3.364 3.330 3.364 83,322 3.3456 0.00%
2006-10-04 0 4.990 4.950 4.990 4.950 4.990 45,689 227,283 4.9746 3.364 3.337 3.364 3.337 3.364 67,781 3.3532 0.00%
2006-10-03 0 4.990 4.940 4.990 4.940 5.000 73,986 368,392 4.9792 3.364 3.330 3.364 3.330 3.370 109,760 3.3563 0.00%
2006-09-29 0 4.990 4.950 4.990 4.940 4.990 15,346 76,175 4.9638 3.364 3.337 3.364 3.330 3.364 22,766 3.3460 -0.20%
2006-09-28 0 5.000 4.940 5.000 4.930 5.000 29,473 146,604 4.9742 3.370 3.330 3.370 3.323 3.370 43,724 3.3529 0.20%
2006-09-27 0 4.990 4.930 4.990 4.930 4.990 20,751 102,967 4.9620 3.364 3.323 3.364 3.323 3.364 30,785 3.3447 0.00%
2006-09-26 0 4.990 4.960 4.990 4.960 5.000 24,734 122,935 4.9703 3.364 3.343 3.364 3.343 3.370 36,694 3.3503 -0.20%
2006-09-25 0 5.000 4.950 5.010 4.950 5.000 20,025 99,640 4.9758 3.370 3.337 3.377 3.337 3.370 29,708 3.3540 0.00%
2006-09-22 0 5.000 4.950 5.000 4.950 5.000 59,856 297,868 4.9764 3.370 3.337 3.370 3.337 3.370 88,798 3.3544 0.40%
2006-09-21 0 4.980 4.960 4.980 4.960 4.980 14,191 70,507 4.9684 3.357 3.343 3.357 3.343 3.357 21,053 3.3491 -0.80%
2006-09-20 0 5.020 4.980 5.020 4.980 5.020 39,091 195,144 4.9920 3.384 3.357 3.384 3.357 3.384 57,993 3.3650 0.00%
2006-09-19 0 5.020 5.000 5.020 4.980 5.050 120,246 601,132 4.9992 3.384 3.370 3.384 3.357 3.404 178,388 3.3698 0.40%
2006-09-18 0 5.000 4.980 5.000 4.950 5.020 60,310 301,339 4.9965 3.370 3.357 3.370 3.337 3.384 89,472 3.3680 0.00%
2006-09-15 0 5.000 4.950 5.000 4.990 5.000 10,000 49,980 4.9980 3.370 3.337 3.370 3.364 3.370 14,835 3.3690 0.00%
2006-09-14 0 5.000 4.950 5.000 4.950 5.000 22,916 113,426 4.9496 3.370 3.337 3.370 3.337 3.370 33,997 3.3364 0.00%
2006-09-13 0 5.000 4.970 5.000 4.960 5.000 15,916 78,995 4.9632 3.370 3.350 3.370 3.343 3.370 23,612 3.3456 0.00%
2006-09-12 0 5.000 4.950 5.000 - - 655 3,177 4.8504 3.370 3.337 3.370 - - 972 3.2695 0.00%
2006-09-11 0 5.000 4.960 5.000 4.990 5.000 24,831 124,015 4.9944 3.370 3.343 3.370 3.364 3.370 36,837 3.3665 0.20%
2006-09-08 0 4.990 4.940 4.990 - - 0 0 - 3.364 3.330 3.364 - - 0 - -0.20%
2006-09-07 0 5.000 4.940 5.000 4.950 5.000 12,798 63,642 4.9728 3.370 3.330 3.370 3.337 3.370 18,986 3.3520 0.00%
2006-09-06 0 5.000 4.950 5.000 - - 0 0 - 3.370 3.337 3.370 - - 0 - 0.00%
2006-09-05 0 5.000 4.960 5.000 4.950 5.000 24,018 119,320 4.9679 3.370 3.343 3.370 3.337 3.370 35,631 3.3487 0.40%
2006-09-04 0 4.980 4.960 4.980 4.960 5.000 19,825 98,694 4.9783 3.357 3.343 3.357 3.343 3.370 29,411 3.3557 -0.40%
2006-09-01 0 5.000 4.970 5.000 4.970 5.020 19,465 97,167 4.9919 3.370 3.350 3.370 3.350 3.384 28,877 3.3649 -0.20%
2006-08-31 0 5.010 4.970 5.010 - - 0 0 - 3.377 3.350 3.377 - - 0 - -0.40%
2006-08-30 0 5.030 4.980 5.030 5.020 5.030 10,068 50,613 5.0271 3.391 3.357 3.391 3.384 3.391 14,936 3.3886 0.00%
2006-08-29 0 5.030 5.000 5.030 5.000 5.050 33,029 165,782 5.0193 3.391 3.370 3.391 3.370 3.404 48,999 3.3833 0.20%
2006-08-28 0 5.020 4.960 5.020 4.960 5.020 6,141 30,708 5.0005 3.384 3.343 3.384 3.343 3.384 9,110 3.3707 0.00%
2006-08-25 0 5.020 4.960 5.020 5.020 5.030 29,000 145,760 5.0262 3.384 3.343 3.384 3.384 3.391 43,022 3.3880 0.20%
2006-08-24 0 5.010 4.960 5.020 4.990 5.020 13,938 69,430 4.9813 3.377 3.343 3.384 3.364 3.384 20,677 3.3578 -0.20%
2006-08-23 0 5.020 4.950 5.020 4.930 5.020 10,919 54,051 4.9502 3.384 3.337 3.384 3.323 3.384 16,199 3.3368 0.00%
2006-08-22 0 5.020 4.940 5.020 5.030 5.030 8,000 40,240 5.0300 3.384 3.330 3.384 3.391 3.391 11,868 3.3906 0.20%
2006-08-21 0 5.010 4.940 5.010 5.000 5.020 24,000 120,440 5.0183 3.377 3.330 3.377 3.370 3.384 35,605 3.3827 -0.40%
2006-08-18 0 5.030 4.990 5.030 4.990 5.030 35,626 177,847 4.9921 3.391 3.364 3.391 3.364 3.391 52,852 3.3650 -0.20%
2006-08-17 0 5.040 4.980 5.040 5.000 5.040 14,835 74,352 5.0119 3.397 3.357 3.397 3.370 3.397 22,008 3.3784 0.00%
2006-08-16 0 5.040 5.000 5.040 5.000 5.040 52,460 262,243 4.9989 3.397 3.370 3.397 3.370 3.397 77,826 3.3696 0.80%
2006-08-15 0 5.000 4.970 5.000 4.990 5.000 10,000 49,980 4.9980 3.370 3.350 3.370 3.364 3.370 14,835 3.3690 0.00%
2006-08-14 0 5.000 4.960 5.000 4.960 5.000 8,033 39,678 4.9394 3.370 3.343 3.370 3.343 3.370 11,917 3.3295 0.00%
2006-08-11 0 5.000 4.960 5.000 4.970 5.000 13,968 69,563 4.9802 3.370 3.343 3.370 3.350 3.370 20,722 3.3570 0.00%
2006-08-10 0 5.000 4.960 5.000 4.990 5.000 26,490 132,081 4.9861 3.370 3.343 3.370 3.364 3.370 39,299 3.3610 0.00%
2006-08-09 0 5.000 4.960 5.000 4.960 5.000 16,000 79,680 4.9800 3.370 3.343 3.370 3.343 3.370 23,736 3.3569 0.00%
2006-08-08 0 5.000 4.950 5.000 - - 211 1,023 4.8483 3.370 3.337 3.370 - - 313 3.2681 0.00%
2006-08-07 0 5.000 4.950 5.000 4.990 5.000 9,484 47,157 4.9723 3.370 3.337 3.370 3.364 3.370 14,070 3.3517 0.00%
2006-08-04 0 5.000 4.960 5.000 4.960 5.000 12,602 62,820 4.9849 3.370 3.343 3.370 3.343 3.370 18,695 3.3602 0.00%
2006-08-03 0 5.000 4.950 5.000 5.000 5.000 10,000 50,000 5.0000 3.370 3.337 3.370 3.370 3.370 14,835 3.3703 0.00%
2006-08-02 0 5.000 4.950 5.000 - - 1,348 6,551 4.8598 3.370 3.337 3.370 - - 2,000 3.2758 0.00%
2006-08-01 0 5.000 4.950 5.000 4.940 5.000 28,758 142,314 4.9487 3.370 3.337 3.370 3.330 3.370 42,663 3.3357 0.00%
2006-07-31 0 5.000 4.940 5.000 5.000 5.090 44,298 221,940 5.0102 3.370 3.330 3.370 3.370 3.431 65,717 3.3772 -1.77%
2006-07-28 0 5.090 5.030 5.090 5.030 5.090 83,007 420,237 5.0627 3.431 3.391 3.431 3.391 3.431 123,143 3.4126 0.39%
2006-07-27 0 5.070 5.010 5.070 5.020 5.070 44,577 224,634 5.0392 3.418 3.377 3.418 3.384 3.418 66,131 3.3968 0.40%
2006-07-26 0 5.050 5.010 5.050 5.010 5.050 28,904 144,809 5.0100 3.404 3.377 3.404 3.377 3.404 42,880 3.3771 -0.59%
2006-07-25 0 5.080 5.020 5.080 5.070 5.080 18,000 91,360 5.0756 3.424 3.384 3.424 3.418 3.424 26,703 3.4213 -0.20%
2006-07-24 0 5.090 5.000 5.090 5.000 5.090 23,511 118,804 5.0531 3.431 3.370 3.431 3.370 3.431 34,879 3.4062 -0.20%
2006-07-21 0 5.100 5.000 5.100 5.000 5.100 43,584 220,324 5.0552 3.438 3.370 3.438 3.370 3.438 64,658 3.4075 0.00%
2006-07-20 0 5.100 5.000 5.100 5.000 5.100 69,269 349,368 5.0436 3.438 3.370 3.438 3.370 3.438 102,762 3.3998 0.99%
2006-07-19 0 5.050 4.975 5.050 5.000 5.050 25,041 125,401 5.0078 3.404 3.353 3.404 3.370 3.404 37,149 3.3756 0.00%
2006-07-18 0 5.050 5.000 5.050 5.000 5.050 32,267 162,265 5.0288 3.404 3.370 3.404 3.370 3.404 47,869 3.3898 0.00%
2006-07-17 0 5.050 4.975 5.050 4.975 5.050 56,000 281,100 5.0196 3.404 3.353 3.404 3.353 3.404 83,078 3.3836 0.00%
2006-07-14 0 5.050 4.950 5.050 4.950 5.050 33,025 165,271 5.0044 3.404 3.337 3.404 3.337 3.404 48,994 3.3733 1.00%
2006-07-13 0 5.000 4.975 5.000 4.950 5.000 42,335 210,283 4.9671 3.370 3.353 3.370 3.337 3.370 62,805 3.3482 1.01%
2006-07-12 0 4.950 4.950 5.000 4.950 5.050 71,212 354,039 4.9716 3.337 3.337 3.370 3.337 3.404 105,645 3.3512 -1.98%
2006-07-11 0 5.050 4.975 5.050 - - 0 0 - 3.404 3.353 3.404 - - 0 - 0.00%
2006-07-10 0 5.050 4.950 5.050 4.950 5.050 30,164 150,112 4.9765 3.404 3.337 3.404 3.337 3.404 44,749 3.3545 1.00%
2006-07-07 0 5.000 4.950 5.000 - - 0 0 - 3.370 3.337 3.370 - - 0 - -0.99%
2006-07-06 0 5.050 4.975 5.050 4.950 5.050 81,461 404,859 4.9700 3.404 3.353 3.404 3.337 3.404 120,850 3.3501 0.00%
2006-07-05 0 5.050 4.975 5.050 4.975 5.050 15,868 79,557 5.0137 3.404 3.353 3.404 3.353 3.404 23,541 3.3796 0.00%
2006-07-04 0 5.050 5.000 5.050 5.000 5.100 31,260 157,774 5.0472 3.404 3.370 3.404 3.370 3.438 46,375 3.4021 -0.98%
2006-07-03 0 5.100 5.000 5.100 4.975 5.100 41,475 209,091 5.0414 3.438 3.370 3.438 3.353 3.438 61,529 3.3982 0.00%
2006-06-30 0 5.100 5.000 5.100 4.950 5.100 176,302 885,265 5.0213 3.438 3.370 3.438 3.337 3.438 261,549 3.3847 2.00%
2006-06-29 0 5.000 4.950 5.000 5.000 5.000 14,044 69,913 4.9781 3.370 3.337 3.370 3.370 3.370 20,835 3.3556 0.00%
2006-06-28 0 5.000 4.925 5.000 4.975 5.000 14,000 69,950 4.9964 3.370 3.320 3.370 3.353 3.370 20,769 3.3679 0.00%
2006-06-27 0 5.000 4.950 5.000 4.925 5.000 44,972 223,040 4.9595 3.370 3.337 3.370 3.320 3.370 66,717 3.3431 0.00%
2006-06-26 0 5.000 4.925 5.000 4.975 5.000 44,665 222,742 4.9869 3.370 3.320 3.370 3.353 3.370 66,262 3.3615 0.00%
2006-06-23 0 5.000 4.925 5.000 4.900 5.000 25,030 123,620 4.9389 3.370 3.320 3.370 3.303 3.370 37,133 3.3291 0.00%
2006-06-22 0 5.000 4.925 5.000 4.900 5.000 72,438 358,202 4.9449 3.370 3.320 3.370 3.303 3.370 107,464 3.3332 0.50%
2006-06-21 0 4.975 4.900 4.975 4.875 4.975 116,060 567,438 4.8892 3.353 3.303 3.353 3.286 3.353 172,178 3.2956 0.51%
2006-06-20 0 4.950 4.875 4.950 4.900 4.975 12,665 62,142 4.9066 3.337 3.286 3.337 3.303 3.353 18,789 3.3074 -1.00%
2006-06-19 0 5.000 4.875 5.000 4.925 5.000 52,987 263,249 4.9682 3.370 3.286 3.370 3.320 3.370 78,608 3.3489 0.00%
2006-06-16 0 5.000 4.900 5.000 4.900 5.000 27,158 135,387 4.9852 3.370 3.303 3.370 3.303 3.370 40,290 3.3603 1.01%
2006-06-15 0 4.950 4.825 4.950 4.925 5.000 36,110 179,600 4.9737 3.337 3.252 3.337 3.320 3.370 53,570 3.3526 -0.50%
2006-06-14 0 4.975 4.900 4.975 4.900 4.975 46,351 228,826 4.9368 3.353 3.303 3.353 3.303 3.353 68,763 3.3277 0.00%
2006-06-13 0 4.975 4.875 5.000 - - 0 0 - 3.353 3.286 3.370 - - 0 - 0.00%
2006-06-12 0 4.975 4.925 4.975 4.800 4.975 44,970 221,509 4.9257 3.353 3.320 3.353 3.236 3.353 66,714 3.3203 1.53%
2006-06-09 0 4.900 4.850 4.900 4.850 4.900 27,373 132,922 4.8560 3.303 3.269 3.303 3.269 3.303 40,609 3.2732 1.55%
2006-06-08 0 4.825 4.800 4.825 4.800 4.825 28,000 135,000 4.8214 3.252 3.236 3.252 3.236 3.252 41,539 3.2500 -1.53%
2006-06-07 0 4.900 4.825 4.900 4.825 4.900 7,327 35,520 4.8478 3.303 3.252 3.303 3.252 3.303 10,870 3.2678 -1.01%
2006-06-06 0 4.950 4.875 4.950 4.875 4.950 10,160 49,814 4.9030 3.337 3.286 3.337 3.286 3.337 15,073 3.3049 0.51%
2006-06-05 0 4.925 4.925 4.975 4.925 4.925 26,983 132,842 4.9232 3.320 3.320 3.353 3.320 3.320 40,030 3.3186 -1.50%
2006-06-02 0 5.000 4.925 5.000 4.975 5.000 26,000 129,950 4.9981 3.370 3.320 3.370 3.353 3.370 38,572 3.3690 0.50%
2006-06-01 0 4.975 4.925 4.975 4.950 5.000 52,665 262,159 4.9779 3.353 3.320 3.353 3.337 3.370 78,130 3.3554 -0.50%
2006-05-30 0 5.000 4.950 5.000 4.950 5.000 19,323 96,017 4.9691 3.370 3.337 3.370 3.337 3.370 28,666 3.3495 0.00%
2006-05-29 0 5.000 4.925 5.000 4.925 5.000 48,217 239,479 4.9667 3.370 3.320 3.370 3.320 3.370 71,531 3.3479 0.00%
2006-05-26 0 5.000 4.950 5.000 4.950 5.000 21,528 107,311 4.9847 3.370 3.337 3.370 3.337 3.370 31,937 3.3600 0.00%
2006-05-25 0 5.000 4.950 5.000 4.950 5.000 50,394 250,921 4.9792 3.370 3.337 3.370 3.337 3.370 74,761 3.3563 -0.99%
2006-05-24 0 5.050 4.975 5.050 - - 0 0 - 3.404 3.353 3.404 - - 0 - 0.00%
2006-05-23 0 5.050 4.975 5.050 4.975 5.050 30,050 150,794 5.0181 3.404 3.353 3.404 3.353 3.404 44,580 3.3825 2.02%
2006-05-22 0 4.950 4.950 5.000 4.950 5.000 41,919 208,809 4.9812 3.337 3.337 3.370 3.337 3.370 62,188 3.3577 -2.94%
2006-05-19 0 5.100 5.000 5.100 5.100 5.100 8,284 41,820 5.0483 3.438 3.370 3.438 3.438 3.438 12,290 3.4029 0.00%
2006-05-18 0 5.100 4.975 5.100 5.000 5.100 74,837 378,012 5.0511 3.438 3.353 3.438 3.370 3.438 111,023 3.4048 0.00%
2006-05-17 0 5.100 5.000 5.100 - - 2,189 10,726 4.9000 3.438 3.370 3.438 - - 3,247 3.3029 0.00%
2006-05-16 0 5.100 4.975 5.100 4.975 5.100 33,073 165,431 5.0020 3.438 3.353 3.438 3.353 3.438 49,065 3.3717 2.00%
2006-05-15 0 5.000 5.000 5.050 5.000 5.000 28,639 142,847 4.9878 3.370 3.370 3.404 3.370 3.370 42,487 3.3622 -1.96%
2006-05-12 0 5.100 5.000 5.100 5.000 5.100 38,123 192,803 5.0574 3.438 3.370 3.438 3.370 3.438 56,557 3.4090 0.00%
2006-05-11 0 5.100 5.050 5.100 5.050 5.150 24,665 125,892 5.1041 3.438 3.404 3.438 3.404 3.471 36,591 3.4405 0.00%
2006-05-10 0 5.100 5.050 5.100 5.050 5.150 27,613 140,137 5.0750 3.438 3.404 3.438 3.404 3.471 40,965 3.4209 0.00%
2006-05-09 0 5.100 5.050 5.150 5.050 5.150 79,713 406,779 5.1030 3.438 3.404 3.471 3.404 3.471 118,256 3.4398 -0.97%
2006-05-08 0 5.150 5.050 5.150 5.050 5.250 105,053 539,658 5.1370 3.471 3.404 3.471 3.404 3.539 155,849 3.4627 -0.96%
2006-05-04 0 5.200 5.100 5.200 5.100 5.200 58,723 301,959 5.1421 3.505 3.438 3.505 3.438 3.505 87,117 3.4661 0.00%
2006-05-03 0 5.200 5.100 5.200 5.100 5.200 94,141 485,305 5.1551 3.505 3.438 3.505 3.438 3.505 139,661 3.4749 0.97%
2006-05-02 0 5.150 5.050 5.150 5.050 5.150 87,482 445,003 5.0868 3.471 3.404 3.471 3.404 3.471 129,782 3.4289 0.00%
2006-04-28 0 5.150 5.050 5.150 5.100 5.150 49,000 250,750 5.1173 3.471 3.404 3.471 3.438 3.471 72,693 3.4494 0.00%
2006-04-27 0 5.150 5.050 5.150 5.050 5.150 63,087 322,410 5.1106 3.471 3.404 3.471 3.404 3.471 93,591 3.4449 0.98%
2006-04-26 0 5.100 5.050 5.100 5.100 5.150 15,913 81,369 5.1134 3.438 3.404 3.438 3.438 3.471 23,607 3.4468 0.00%
2006-04-25 0 5.100 5.050 5.100 5.050 5.100 43,624 220,361 5.0514 3.438 3.404 3.438 3.404 3.438 64,717 3.4050 -1.92%
2006-04-24 0 5.200 5.050 5.200 5.050 5.200 73,628 377,396 5.1257 3.505 3.404 3.505 3.404 3.505 109,229 3.4551 0.00%
2006-04-21 0 5.200 5.050 5.200 5.000 5.200 116,859 598,152 5.1186 3.505 3.404 3.505 3.370 3.505 173,364 3.4503 0.97%
2006-04-20 0 5.150 5.050 5.150 5.000 5.150 86,733 440,010 5.0732 3.471 3.404 3.471 3.370 3.471 128,671 3.4197 1.98%
2006-04-19 0 5.050 5.050 5.200 5.050 5.250 83,806 430,815 5.1406 3.404 3.404 3.505 3.404 3.539 124,329 3.4651 -2.88%
2006-04-18 0 5.200 5.050 5.200 5.050 5.250 87,875 455,207 5.1802 3.505 3.404 3.505 3.404 3.539 130,365 3.4918 0.00%
2006-04-13 0 5.200 5.000 5.200 5.000 5.200 156,809 798,585 5.0927 3.505 3.370 3.505 3.370 3.505 232,630 3.4328 4.00%
2006-04-12 0 5.000 4.900 5.000 4.850 5.000 142,117 699,123 4.9193 3.370 3.303 3.370 3.269 3.370 210,835 3.3160 0.44%
2006-04-11 0 5.000 4.925 5.000 4.925 5.000 32,887 163,380 4.9679 3.356 3.305 3.356 3.305 3.356 49,004 3.3340 0.00%
2006-04-10 0 5.000 4.925 5.000 4.925 5.000 40,240 199,715 4.9631 3.356 3.305 3.356 3.305 3.356 59,961 3.3307 0.00%
2006-04-07 0 5.000 4.925 5.000 4.900 5.000 112,532 555,664 4.9378 3.356 3.305 3.356 3.288 3.356 167,682 3.3138 0.50%
2006-04-06 0 4.975 4.900 4.975 4.850 4.975 165,427 809,404 4.8928 3.339 3.288 3.339 3.255 3.339 246,500 3.2836 1.02%
2006-04-04 0 4.925 4.875 4.925 4.900 4.925 20,344 99,158 4.8741 3.305 3.272 3.305 3.288 3.305 30,314 3.2710 1.55%
2006-04-03 0 4.850 4.850 4.950 4.850 4.950 96,473 471,529 4.8877 3.255 3.255 3.322 3.255 3.322 143,753 3.2801 -1.02%
2006-03-31 0 4.900 4.850 4.925 4.900 4.925 8,082 39,740 4.9171 3.288 3.255 3.305 3.288 3.305 12,043 3.2999 -0.51%
2006-03-30 0 4.925 4.875 4.925 4.875 4.925 21,118 103,175 4.8856 3.305 3.272 3.305 3.272 3.305 31,468 3.2788 0.00%
2006-03-29 0 4.925 4.875 4.925 4.875 4.950 17,983 88,018 4.8945 3.305 3.272 3.305 3.272 3.322 26,796 3.2847 -1.01%
2006-03-28 0 4.975 4.900 4.975 4.875 4.975 38,000 187,500 4.9342 3.339 3.288 3.339 3.272 3.339 56,623 3.3114 0.51%
2006-03-27 0 4.950 4.925 4.950 4.900 4.975 121,560 597,175 4.9126 3.322 3.305 3.322 3.288 3.339 181,135 3.2969 -1.00%
2006-03-24 0 5.000 4.925 5.000 4.950 5.000 34,882 172,956 4.9583 3.356 3.305 3.356 3.322 3.356 51,977 3.3275 0.50%
2006-03-23 0 4.975 4.925 4.975 4.975 4.975 6,000 29,850 4.9750 3.339 3.305 3.339 3.339 3.339 8,941 3.3387 1.02%
2006-03-22 0 4.925 4.925 4.950 4.925 4.925 14,257 70,023 4.9115 3.305 3.305 3.322 3.305 3.305 21,244 3.2961 -1.50%
2006-03-21 0 5.000 4.925 5.000 4.925 5.000 25,001 124,380 4.9750 3.356 3.305 3.356 3.305 3.356 37,254 3.3387 0.00%
2006-03-20 0 5.000 4.925 5.000 4.900 5.000 188,115 935,111 4.9710 3.356 3.305 3.356 3.288 3.356 280,307 3.3360 0.00%
2006-03-17 0 5.000 4.900 5.000 4.900 5.000 62,210 306,619 4.9288 3.356 3.288 3.356 3.288 3.356 92,698 3.3077 0.00%
2006-03-16 0 5.000 4.925 5.000 4.975 5.000 20,000 99,900 4.9950 3.356 3.305 3.356 3.339 3.356 29,802 3.3522 0.00%
2006-03-15 0 5.000 4.925 5.000 5.000 5.000 13,925 68,588 4.9255 3.356 3.305 3.356 3.356 3.356 20,749 3.3055 0.00%
2006-03-14 0 5.000 4.900 5.000 4.875 5.000 32,743 163,071 4.9803 3.356 3.288 3.356 3.272 3.356 48,790 3.3423 0.50%
2006-03-13 0 4.975 4.900 4.975 - - 0 0 - 3.339 3.288 3.339 - - 0 - -0.50%
2006-03-10 0 5.000 4.900 5.000 - - 0 0 - 3.356 3.288 3.356 - - 0 - 0.00%
2006-03-09 0 5.000 4.900 5.000 4.900 5.000 174,350 867,538 4.9758 3.356 3.288 3.356 3.288 3.356 259,796 3.3393 0.50%
2006-03-08 0 4.975 4.875 4.975 5.000 5.000 8,210 41,013 4.9955 3.339 3.272 3.339 3.356 3.356 12,234 3.3525 0.00%
2006-03-07 0 4.975 4.925 4.975 - - 2,703 13,177 4.8750 3.339 3.305 3.339 - - 4,028 3.2716 0.00%
2006-03-06 0 4.975 4.950 5.000 4.950 5.000 22,928 114,124 4.9775 3.339 3.322 3.356 3.322 3.356 34,165 3.3404 -1.49%
2006-03-03 0 5.050 4.975 5.050 4.950 5.050 33,029 164,741 4.9878 3.389 3.339 3.389 3.322 3.389 49,216 3.3473 0.00%
2006-03-02 0 5.050 4.975 5.050 4.950 5.050 41,656 208,299 5.0005 3.389 3.339 3.389 3.322 3.389 62,071 3.3558 0.00%
2006-03-01 0 5.050 4.975 5.050 5.000 5.050 20,000 100,500 5.0250 3.389 3.339 3.389 3.356 3.389 29,802 3.3723 0.00%
2006-02-28 0 5.050 4.975 5.050 4.975 5.050 66,561 332,685 4.9982 3.389 3.339 3.389 3.339 3.389 99,181 3.3543 0.00%
2006-02-27 0 5.050 4.975 5.050 5.000 5.050 26,000 130,300 5.0115 3.389 3.339 3.389 3.356 3.389 38,742 3.3633 -0.98%
2006-02-24 0 5.100 5.000 5.100 5.100 5.100 11,980 60,752 5.0711 3.423 3.356 3.423 3.423 3.423 17,851 3.4032 0.00%
2006-02-23 0 5.100 5.000 5.100 5.000 5.150 56,410 285,178 5.0555 3.423 3.356 3.423 3.356 3.456 84,056 3.3927 0.00%
2006-02-22 0 5.100 5.000 5.100 5.050 5.100 29,387 148,733 5.0612 3.423 3.356 3.423 3.389 3.423 43,789 3.3966 0.00%
2006-02-21 0 5.100 5.000 5.100 5.000 5.100 68,446 344,126 5.0277 3.423 3.356 3.423 3.356 3.423 101,990 3.3741 0.00%
2006-02-20 0 5.100 4.975 5.100 4.975 5.100 92,951 467,360 5.0280 3.423 3.339 3.423 3.339 3.423 138,505 3.3743 0.99%
2006-02-17 0 5.050 4.925 5.050 4.925 5.050 26,665 133,325 5.0000 3.389 3.305 3.389 3.305 3.389 39,733 3.3555 3.06%
2006-02-16 0 4.900 - 4.900 4.900 5.150 179,720 904,558 5.0332 3.288 - 3.288 3.288 3.456 267,798 3.3778 -4.85%
2006-02-15 0 5.150 5.050 5.150 5.050 5.150 25,064 127,967 5.1056 3.456 3.389 3.456 3.389 3.456 37,347 3.4264 0.00%
2006-02-14 0 5.150 5.050 5.150 5.100 5.150 38,609 196,603 5.0922 3.456 3.389 3.456 3.423 3.456 57,531 3.4174 0.98%
2006-02-13 0 5.100 5.050 5.100 5.050 5.100 48,657 245,336 5.0422 3.423 3.389 3.423 3.389 3.423 72,503 3.3838 -0.97%
2006-02-10 0 5.150 5.050 5.150 5.050 5.150 35,263 179,619 5.0937 3.456 3.389 3.456 3.389 3.456 52,545 3.4184 0.00%
2006-02-09 0 5.150 5.050 5.150 5.050 5.150 28,099 143,743 5.1156 3.456 3.389 3.456 3.389 3.456 41,870 3.4331 0.00%
2006-02-08 0 5.150 5.050 5.150 5.050 5.150 14,691 74,820 5.0929 3.456 3.389 3.456 3.389 3.456 21,891 3.4179 0.00%
2006-02-07 0 5.150 5.050 5.150 5.050 5.200 46,630 239,277 5.1314 3.456 3.389 3.456 3.389 3.490 69,483 3.4437 -0.96%
2006-02-06 0 5.200 5.050 5.200 5.150 5.200 23,330 120,117 5.1486 3.490 3.389 3.490 3.456 3.490 34,764 3.4552 0.97%
2006-02-03 0 5.150 5.050 5.150 5.050 5.150 10,091 51,316 5.0853 3.456 3.389 3.456 3.389 3.456 15,036 3.4128 0.00%
2006-02-02 0 5.150 5.050 5.150 5.050 5.200 53,207 272,854 5.1282 3.456 3.389 3.456 3.389 3.490 79,283 3.4415 -0.96%
2006-02-01 0 5.200 5.050 5.200 5.050 5.200 50,701 258,770 5.1038 3.490 3.389 3.490 3.389 3.490 75,549 3.4252 1.96%
2006-01-27 0 5.100 5.000 5.100 4.975 5.100 176,013 881,292 5.0070 3.423 3.356 3.423 3.339 3.423 262,274 3.3602 2.51%
2006-01-26 0 4.975 4.925 4.975 4.925 4.975 39,066 193,293 4.9479 3.339 3.305 3.339 3.305 3.339 58,212 3.3205 0.51%
2006-01-25 0 4.950 4.925 4.950 4.900 4.950 14,238 69,772 4.9004 3.322 3.305 3.322 3.288 3.322 21,216 3.2887 0.51%
2006-01-24 0 4.925 4.900 4.925 4.900 4.950 28,100 138,080 4.9139 3.305 3.288 3.305 3.288 3.322 41,871 3.2977 -0.51%
2006-01-23 0 4.950 4.925 4.975 4.900 4.950 51,705 254,096 4.9143 3.322 3.305 3.339 3.288 3.322 77,045 3.2980 0.51%
2006-01-20 0 4.925 4.925 4.950 4.925 4.975 108,403 534,292 4.9288 3.305 3.305 3.322 3.305 3.339 161,530 3.3077 -0.51%
2006-01-19 0 4.950 4.900 4.950 4.900 4.950 44,182 217,078 4.9133 3.322 3.288 3.322 3.288 3.322 65,835 3.2973 0.00%
2006-01-18 0 4.950 4.900 4.950 4.900 4.950 41,385 202,998 4.9051 3.322 3.288 3.322 3.288 3.322 61,667 3.2918 0.00%
2006-01-17 0 4.950 4.925 4.950 4.900 4.950 26,879 132,038 4.9123 3.322 3.305 3.322 3.288 3.322 40,052 3.2967 0.00%
2006-01-16 0 4.950 4.900 4.950 4.925 4.950 15,986 78,683 4.9220 3.322 3.288 3.322 3.305 3.322 23,820 3.3032 -0.50%
2006-01-13 0 4.975 4.925 4.975 4.900 4.975 41,691 205,259 4.9233 3.339 3.305 3.339 3.288 3.339 62,123 3.3041 1.53%
2006-01-12 0 4.900 4.900 4.950 4.900 5.000 161,812 797,264 4.9271 3.288 3.288 3.322 3.288 3.356 241,113 3.3066 -1.51%
2006-01-11 0 4.975 4.950 4.975 4.950 5.000 108,662 539,481 4.9648 3.339 3.322 3.339 3.322 3.356 161,916 3.3319 0.00%
2006-01-10 0 4.975 4.950 4.975 4.950 5.000 75,385 373,002 4.9480 3.339 3.322 3.339 3.322 3.356 112,330 3.3206 -0.50%
2006-01-09 0 5.000 4.950 5.000 4.900 5.000 122,961 605,668 4.9257 3.356 3.322 3.356 3.288 3.356 183,222 3.3056 1.52%
2006-01-06 0 4.925 4.900 4.925 4.875 4.925 26,517 129,432 4.8811 3.305 3.288 3.305 3.272 3.305 39,513 3.2757 -0.51%
2006-01-05 0 4.950 4.900 4.950 4.875 4.950 100,386 492,588 4.9069 3.322 3.288 3.322 3.272 3.322 149,584 3.2931 1.02%
2006-01-04 0 4.900 4.825 4.900 4.825 4.900 131,355 638,036 4.8573 3.288 3.238 3.288 3.238 3.288 195,730 3.2598 1.03%
2006-01-03 0 4.850 4.775 4.850 4.825 4.850 51,327 247,787 4.8276 3.255 3.205 3.255 3.238 3.255 76,482 3.2398 0.52%
2005-12-30 0 4.825 4.775 4.825 4.775 4.825 10,948 52,382 4.7846 3.238 3.205 3.238 3.205 3.238 16,313 3.2110 0.00%
2005-12-29 0 4.825 4.800 4.825 4.800 4.825 74,298 356,851 4.8030 3.238 3.221 3.238 3.221 3.238 110,710 3.2233 -0.52%
2005-12-28 0 4.850 4.800 4.850 4.825 4.850 13,104 63,111 4.8162 3.255 3.221 3.255 3.238 3.255 19,526 3.2321 -0.51%
2005-12-23 0 4.875 4.825 4.875 - - 0 0 - 3.272 3.238 3.272 - - 0 - 0.00%
2005-12-22 0 4.875 4.825 4.875 4.825 4.900 23,987 116,339 4.8501 3.272 3.238 3.272 3.238 3.288 35,743 3.2549 0.00%
2005-12-21 0 4.875 4.850 4.875 4.850 4.925 48,738 236,889 4.8605 3.272 3.255 3.272 3.255 3.305 72,624 3.2619 -0.51%
2005-12-20 0 4.900 4.875 4.900 4.900 4.925 42,665 209,525 4.9109 3.288 3.272 3.288 3.288 3.305 63,574 3.2957 0.00%
2005-12-19 0 4.900 4.850 4.900 4.925 4.925 18,000 88,650 4.9250 3.288 3.255 3.288 3.305 3.305 26,822 3.3052 -0.51%
2005-12-16 0 4.925 4.875 4.925 4.875 4.925 24,289 119,323 4.9126 3.305 3.272 3.305 3.272 3.305 36,193 3.2969 0.00%
2005-12-15 0 4.925 4.875 4.925 4.875 4.925 28,849 141,554 4.9067 3.305 3.272 3.305 3.272 3.305 42,987 3.2929 0.00%
2005-12-14 0 4.925 4.875 4.925 4.900 4.925 26,000 128,000 4.9231 3.305 3.272 3.305 3.288 3.305 38,742 3.3039 0.00%
2005-12-13 0 4.925 4.875 4.925 4.900 4.925 45,027 221,330 4.9155 3.305 3.272 3.305 3.288 3.305 67,094 3.2988 0.00%
2005-12-12 0 4.925 4.875 4.925 4.875 4.925 23,327 114,486 4.9079 3.305 3.272 3.305 3.272 3.305 34,759 3.2937 0.00%
2005-12-09 0 4.925 4.875 4.925 4.925 4.925 13,033 64,058 4.9151 3.305 3.272 3.305 3.305 3.305 19,420 3.2985 0.00%
2005-12-08 0 4.925 4.875 4.925 4.875 4.925 24,048 117,630 4.8915 3.305 3.272 3.305 3.272 3.305 35,834 3.2827 0.00%
2005-12-07 0 4.925 4.900 4.925 4.900 4.925 50,000 245,250 4.9050 3.305 3.288 3.305 3.288 3.305 74,504 3.2918 0.00%
2005-12-06 0 4.925 4.900 4.925 4.900 4.925 9,323 45,450 4.8750 3.305 3.288 3.305 3.288 3.305 13,892 3.2717 0.00%
2005-12-05 0 4.925 4.875 4.925 4.900 4.950 75,703 372,052 4.9146 3.305 3.272 3.305 3.288 3.322 112,804 3.2982 -0.51%
2005-12-02 0 4.950 4.875 4.950 4.925 4.950 35,388 174,578 4.9333 3.322 3.272 3.322 3.305 3.322 52,731 3.3107 0.51%
2005-12-01 0 4.925 4.875 4.925 4.875 4.925 53,609 262,483 4.8962 3.305 3.272 3.305 3.272 3.305 79,882 3.2859 0.00%
2005-11-30 0 4.925 4.875 4.925 4.875 4.925 26,088 127,972 4.9054 3.305 3.272 3.305 3.272 3.305 38,873 3.2920 0.00%
2005-11-29 0 4.925 4.875 4.925 - - 1,457 6,960 4.7769 3.305 3.272 3.305 - - 2,171 3.2058 0.00%
2005-11-28 0 4.925 4.900 4.925 4.900 4.950 45,459 222,953 4.9045 3.305 3.288 3.305 3.288 3.322 67,738 3.2914 0.00%
2005-11-25 0 4.925 4.900 4.925 4.900 4.950 42,357 209,017 4.9347 3.305 3.288 3.305 3.288 3.322 63,115 3.3117 -0.51%
2005-11-24 0 4.950 4.875 4.950 4.850 4.950 81,420 399,700 4.9091 3.322 3.272 3.322 3.255 3.322 121,323 3.2945 0.51%
2005-11-23 0 4.925 4.850 4.925 4.875 4.925 44,639 218,729 4.9000 3.305 3.255 3.305 3.272 3.305 66,516 3.2884 -0.51%
2005-11-22 0 4.950 4.875 4.950 4.925 4.950 32,000 157,700 4.9281 3.322 3.272 3.322 3.305 3.322 47,683 3.3073 0.00%
2005-11-21 0 4.950 4.875 4.950 4.925 4.950 39,391 194,177 4.9295 3.322 3.272 3.322 3.305 3.322 58,696 3.3082 0.00%
2005-11-18 0 4.950 4.875 4.950 4.950 4.950 24,000 118,800 4.9500 3.322 3.272 3.322 3.322 3.322 35,762 3.3220 0.00%
2005-11-17 0 4.950 4.875 4.950 4.900 4.950 56,665 278,875 4.9215 3.322 3.272 3.322 3.288 3.322 84,436 3.3028 0.00%
2005-11-16 0 4.950 4.900 4.950 4.950 4.975 50,000 248,500 4.9700 3.322 3.288 3.322 3.322 3.339 74,504 3.3354 -0.50%
2005-11-15 0 4.975 4.900 4.975 4.900 4.975 84,060 414,288 4.9285 3.339 3.288 3.339 3.288 3.339 125,256 3.3075 0.00%
2005-11-14 0 4.975 4.850 4.975 4.825 5.000 54,665 268,092 4.9043 3.339 3.255 3.339 3.238 3.356 81,455 3.2913 -0.50%
2005-11-11 0 5.000 4.900 5.000 4.900 5.000 25,408 126,358 4.9732 3.356 3.288 3.356 3.288 3.356 37,860 3.3375 0.00%
2005-11-10 0 5.000 4.900 5.000 4.950 5.000 46,980 233,463 4.9694 3.356 3.288 3.356 3.322 3.356 70,004 3.3350 0.70%
2005-11-09 0 5.000 4.900 5.000 4.900 5.000 83,135 410,701 4.9402 3.332 3.265 3.332 3.265 3.332 124,751 3.2922 1.52%
2005-11-08 0 4.925 4.825 4.925 4.825 4.925 49,508 241,539 4.8788 3.282 3.215 3.282 3.215 3.282 74,291 3.2512 0.00%
2005-11-07 0 4.925 4.800 4.925 4.800 4.925 73,318 357,745 4.8794 3.282 3.199 3.282 3.199 3.282 110,020 3.2516 -1.01%
2005-11-04 0 4.975 4.875 4.975 4.900 5.000 120,690 596,295 4.9407 3.315 3.249 3.315 3.265 3.332 181,106 3.2925 -0.50%
2005-11-03 0 5.000 4.900 5.000 4.925 5.000 60,000 298,300 4.9717 3.332 3.265 3.332 3.282 3.332 90,035 3.3131 0.00%
2005-11-02 0 5.000 4.925 5.000 4.925 5.050 121,980 604,986 4.9597 3.332 3.282 3.332 3.282 3.365 183,042 3.3052 -2.91%
2005-11-01 0 5.150 5.150 5.200 4.850 5.200 274,000 1,367,150 4.9896 3.432 3.432 3.465 3.232 3.465 411,161 3.3251 3.00%
2005-10-31 0 5.000 4.875 5.000 4.975 5.000 43,821 218,154 4.9783 3.332 3.249 3.332 3.315 3.332 65,757 3.3176 0.00%
2005-10-28 0 5.000 4.850 5.000 4.850 5.000 66,000 328,200 4.9727 3.332 3.232 3.332 3.232 3.332 99,039 3.3139 0.00%
2005-10-27 0 5.000 4.900 5.000 4.850 5.000 129,060 636,891 4.9348 3.332 3.265 3.332 3.232 3.332 193,666 3.2886 -2.91%
2005-10-26 0 5.150 5.050 5.150 5.050 5.150 98,316 501,464 5.1005 3.432 3.365 3.432 3.365 3.432 147,532 3.3990 -0.96%
2005-10-25 0 5.200 5.100 5.200 5.100 5.200 60,000 308,600 5.1433 3.465 3.399 3.465 3.399 3.465 90,035 3.4275 0.00%
2005-10-24 0 5.200 5.100 5.200 5.100 5.200 50,060 257,700 5.1478 3.465 3.399 3.465 3.399 3.465 75,119 3.4305 0.00%
2005-10-21 0 5.200 5.150 5.200 5.150 5.200 37,181 192,905 5.1883 3.465 3.432 3.465 3.432 3.465 55,793 3.4575 0.00%
2005-10-20 0 5.200 5.100 5.200 5.150 5.200 21,229 109,564 5.1611 3.465 3.399 3.465 3.432 3.465 31,856 3.4394 0.97%
2005-10-19 0 5.150 5.100 5.150 - - 0 0 - 3.432 3.399 3.432 - - 0 - -0.96%
2005-10-18 0 5.200 5.100 5.200 5.100 5.200 25,327 131,202 5.1803 3.465 3.399 3.465 3.399 3.465 38,005 3.4522 0.00%
2005-10-17 0 5.200 5.100 5.200 5.200 5.200 24,012 124,860 5.1999 3.465 3.399 3.465 3.465 3.465 36,032 3.4652 0.00%
2005-10-14 0 5.200 5.100 5.200 5.100 5.200 50,655 261,010 5.1527 3.465 3.399 3.465 3.399 3.465 76,012 3.4338 0.00%
2005-10-13 0 5.200 5.100 5.200 5.050 5.200 80,100 411,498 5.1373 3.465 3.399 3.465 3.365 3.465 120,197 3.4235 0.97%
2005-10-12 0 5.150 5.050 5.150 5.050 5.150 63,818 323,954 5.0762 3.432 3.365 3.432 3.365 3.432 95,765 3.3828 0.00%
2005-10-10 0 5.150 5.100 5.150 5.100 5.150 32,000 164,700 5.1469 3.432 3.399 3.432 3.399 3.432 48,019 3.4299 0.00%
2005-10-07 0 5.150 5.050 5.150 5.050 5.150 54,581 278,761 5.1073 3.432 3.365 3.432 3.365 3.432 81,904 3.4035 0.00%
2005-10-06 0 5.150 5.050 5.150 5.000 5.150 131,251 664,430 5.0623 3.432 3.365 3.432 3.332 3.432 196,954 3.3735 0.00%
2005-10-05 0 5.150 5.050 5.150 5.000 5.150 29,730 151,277 5.0884 3.432 3.365 3.432 3.332 3.432 44,612 3.3909 0.98%
2005-10-04 0 5.100 5.050 5.100 5.100 5.200 98,809 505,845 5.1194 3.399 3.365 3.399 3.399 3.465 148,272 3.4116 -1.92%
2005-10-03 0 5.200 5.100 5.200 5.100 5.200 42,945 221,078 5.1479 3.465 3.399 3.465 3.399 3.465 64,443 3.4306 0.97%
2005-09-30 0 5.150 5.100 5.150 5.100 5.200 36,609 187,277 5.1156 3.432 3.399 3.432 3.399 3.465 54,935 3.4091 -0.96%
2005-09-29 0 5.200 5.150 5.200 5.150 5.200 86,982 449,010 5.1621 3.465 3.432 3.465 3.432 3.465 130,524 3.4401 0.97%
2005-09-28 0 5.150 5.150 5.200 5.150 5.250 32,705 168,183 5.1424 3.432 3.432 3.465 3.432 3.499 49,077 3.4269 -1.90%
2005-09-27 0 5.250 5.200 5.250 5.200 5.250 34,300 179,134 5.2226 3.499 3.465 3.499 3.465 3.499 51,470 3.4803 0.00%
2005-09-26 0 5.250 5.200 5.250 5.150 5.250 35,017 182,736 5.2185 3.499 3.465 3.499 3.432 3.499 52,546 3.4776 0.00%
2005-09-23 0 5.250 5.150 5.250 5.150 5.250 29,143 152,605 5.2364 3.499 3.432 3.499 3.432 3.499 43,732 3.4896 1.94%
2005-09-22 0 5.150 5.150 5.200 5.150 5.250 33,146 171,702 5.1802 3.432 3.432 3.465 3.432 3.499 49,738 3.4521 -1.90%
2005-09-21 0 5.250 5.200 5.250 5.200 5.250 24,000 125,900 5.2458 3.499 3.465 3.499 3.465 3.499 36,014 3.4959 0.00%
2005-09-20 0 5.250 5.200 5.250 5.200 5.250 76,000 396,400 5.2158 3.499 3.465 3.499 3.465 3.499 114,045 3.4758 0.96%
2005-09-16 0 5.200 5.150 5.200 5.100 5.200 90,875 465,916 5.1270 3.465 3.432 3.465 3.399 3.465 136,366 3.4167 0.00%
2005-09-15 0 5.200 5.150 5.200 5.150 5.200 39,629 205,145 5.1766 3.465 3.432 3.465 3.432 3.465 59,467 3.4497 0.00%
2005-09-14 0 5.200 5.100 5.200 5.100 5.200 48,496 249,480 5.1443 3.465 3.399 3.465 3.399 3.465 72,773 3.4282 0.00%
2005-09-13 0 5.200 5.150 5.200 5.150 5.200 73,695 380,341 5.1610 3.465 3.432 3.465 3.432 3.465 110,586 3.4393 0.00%
2005-09-12 0 5.200 5.150 5.200 5.150 5.250 78,521 408,792 5.2061 3.465 3.432 3.465 3.432 3.499 117,828 3.4694 0.00%
2005-09-09 0 5.200 5.150 5.200 5.200 5.250 12,394 64,433 5.1987 3.465 3.432 3.465 3.465 3.499 18,598 3.4645 0.00%
2005-09-08 0 5.200 5.150 5.200 5.150 5.250 20,743 107,948 5.2041 3.465 3.432 3.465 3.432 3.499 31,127 3.4680 -0.95%
2005-09-07 0 5.250 5.200 5.250 5.200 5.300 55,481 290,953 5.2442 3.499 3.465 3.499 3.465 3.532 83,254 3.4948 0.00%
2005-09-06 0 5.250 5.200 5.250 5.200 5.250 18,230 95,450 5.2359 3.499 3.465 3.499 3.465 3.499 27,356 3.4892 0.00%
2005-09-05 0 5.250 5.150 5.250 5.250 5.250 19,346 101,230 5.2326 3.499 3.432 3.499 3.499 3.499 29,030 3.4870 0.00%
2005-09-02 0 5.250 5.200 5.250 5.200 5.250 15,989 83,444 5.2188 3.499 3.465 3.499 3.465 3.499 23,993 3.4779 0.00%
2005-09-01 0 5.250 5.150 5.250 5.150 5.250 103,706 538,930 5.1967 3.499 3.432 3.499 3.432 3.499 155,620 3.4631 0.96%
2005-08-31 0 5.200 5.100 5.200 5.200 5.200 20,731 107,655 5.1929 3.465 3.399 3.465 3.465 3.465 31,109 3.4606 -0.95%
2005-08-30 0 5.250 5.200 5.250 5.200 5.300 38,753 202,565 5.2271 3.499 3.465 3.499 3.465 3.532 58,152 3.4834 -0.94%
2005-08-29 0 5.300 5.200 5.300 5.200 5.300 35,549 187,500 5.2744 3.532 3.465 3.532 3.465 3.532 53,344 3.5149 0.00%
2005-08-26 0 5.300 5.200 5.300 5.200 5.300 44,000 231,000 5.2500 3.532 3.465 3.532 3.465 3.532 66,026 3.4986 0.00%
2005-08-25 0 5.300 5.200 5.300 5.300 5.300 10,066 53,333 5.2983 3.532 3.465 3.532 3.532 3.532 15,105 3.5308 0.00%
2005-08-24 0 5.300 5.250 5.300 5.300 5.300 9,349 49,280 5.2712 3.532 3.499 3.532 3.532 3.532 14,029 3.5127 0.00%
2005-08-23 0 5.300 5.250 5.300 5.250 5.350 28,772 153,099 5.3211 3.532 3.499 3.532 3.499 3.565 43,175 3.5460 -0.93%
2005-08-22 0 5.350 5.300 5.350 5.300 5.400 38,121 202,091 5.3013 3.565 3.532 3.565 3.532 3.599 57,204 3.5328 0.00%
2005-08-19 0 5.350 5.300 5.350 5.300 5.350 118,861 631,634 5.3141 3.565 3.532 3.565 3.532 3.565 178,361 3.5413 0.00%
2005-08-18 0 5.350 5.250 5.350 5.250 5.350 142,861 756,924 5.2983 3.565 3.499 3.565 3.499 3.565 214,376 3.5308 0.00%
2005-08-17 0 5.350 5.250 5.350 5.250 5.350 130,010 691,451 5.3184 3.565 3.499 3.565 3.499 3.565 195,091 3.5442 -0.93%
2005-08-16 0 5.400 5.300 5.400 5.350 5.450 171,062 927,001 5.4191 3.599 3.532 3.599 3.565 3.632 256,694 3.6113 -0.92%
2005-08-15 0 5.450 5.350 5.450 5.400 5.450 216,548 1,170,239 5.4041 3.632 3.565 3.632 3.599 3.632 324,949 3.6013 0.00%
2005-08-12 0 5.450 5.350 5.450 5.350 5.450 79,323 429,613 5.4160 3.632 3.565 3.632 3.565 3.632 119,031 3.6092 0.93%
2005-08-11 0 5.400 5.350 5.400 5.350 5.450 59,384 321,466 5.4133 3.599 3.565 3.599 3.565 3.632 89,111 3.6075 -0.92%
2005-08-10 0 5.450 5.350 5.450 5.400 5.450 66,000 358,600 5.4333 3.632 3.565 3.632 3.599 3.632 99,039 3.6208 0.93%
2005-08-09 0 5.400 5.300 5.400 5.350 5.450 128,115 691,392 5.3967 3.599 3.532 3.599 3.565 3.632 192,248 3.5964 -0.92%
2005-08-08 0 5.450 5.400 5.450 5.350 5.450 155,047 834,068 5.3795 3.632 3.599 3.632 3.565 3.632 232,662 3.5849 -0.91%
2005-08-05 0 5.500 5.400 5.500 5.400 5.500 60,351 328,287 5.4396 3.665 3.599 3.665 3.599 3.665 90,562 3.6250 0.00%
2005-08-04 0 5.500 5.450 5.500 5.450 5.550 99,166 545,185 5.4977 3.665 3.632 3.665 3.632 3.699 148,807 3.6637 0.00%
2005-08-03 0 5.500 5.400 5.500 5.400 5.550 124,319 681,450 5.4815 3.665 3.599 3.665 3.599 3.699 186,552 3.6529 0.00%
2005-08-02 0 5.500 5.500 5.550 5.450 5.600 353,844 1,946,803 5.5019 3.665 3.665 3.699 3.632 3.732 530,974 3.6665 0.92%
2005-08-01 0 5.450 5.350 5.450 5.350 5.450 118,419 640,639 5.4099 3.632 3.565 3.632 3.565 3.632 177,698 3.6052 0.00%
2005-07-29 0 5.450 5.350 5.450 5.400 5.500 124,894 678,094 5.4294 3.632 3.565 3.632 3.599 3.665 187,414 3.6182 -0.91%
2005-07-28 0 5.500 5.400 5.500 5.400 5.500 60,602 331,761 5.4744 3.665 3.599 3.665 3.599 3.665 90,939 3.6482 0.00%
2005-07-27 0 5.500 5.400 5.500 5.450 5.500 56,605 310,476 5.4850 3.665 3.599 3.665 3.632 3.665 84,941 3.6552 0.00%
2005-07-26 0 5.500 5.400 5.500 5.400 5.500 68,897 376,470 5.4642 3.665 3.599 3.665 3.599 3.665 103,386 3.6414 0.00%
2005-07-25 0 5.500 5.450 5.500 5.400 5.500 186,436 1,018,274 5.4618 3.665 3.632 3.665 3.599 3.665 279,764 3.6398 0.92%
2005-07-22 0 5.450 5.400 5.450 5.400 5.550 97,023 527,792 5.4399 3.632 3.599 3.632 3.599 3.699 145,592 3.6252 -0.91%
2005-07-21 0 5.500 5.400 5.500 5.400 5.500 61,562 337,245 5.4781 3.665 3.599 3.665 3.599 3.665 92,379 3.6507 0.00%
2005-07-20 0 5.500 5.350 5.500 5.350 5.500 104,363 570,681 5.4682 3.665 3.565 3.665 3.565 3.665 156,606 3.6441 0.92%
2005-07-19 0 5.450 5.350 5.450 5.350 5.450 97,776 530,146 5.4220 3.632 3.565 3.632 3.565 3.632 146,722 3.6133 0.93%
2005-07-18 0 5.400 5.300 5.400 5.300 5.450 156,892 846,202 5.3935 3.599 3.532 3.599 3.532 3.632 235,430 3.5943 -0.92%
2005-07-15 0 5.450 5.350 5.450 5.350 5.500 84,421 457,274 5.4166 3.632 3.565 3.632 3.565 3.665 126,681 3.6096 0.00%
2005-07-14 0 5.450 5.400 5.450 5.400 5.500 107,975 585,505 5.4226 3.632 3.599 3.632 3.599 3.665 162,026 3.6136 0.93%
2005-07-13 0 5.400 5.300 5.400 5.400 5.400 58,723 316,890 5.3964 3.599 3.532 3.599 3.599 3.599 88,119 3.5962 0.00%
2005-07-12 0 5.400 5.300 5.400 5.300 5.400 84,413 452,057 5.3553 3.599 3.532 3.599 3.532 3.599 126,669 3.5688 1.89%
2005-07-11 0 5.300 5.200 5.300 5.150 5.300 178,549 928,395 5.1997 3.532 3.465 3.532 3.432 3.532 267,929 3.4651 1.92%
2005-07-08 0 5.200 5.100 5.200 5.100 5.200 56,011 288,154 5.1446 3.465 3.399 3.465 3.399 3.465 84,049 3.4284 0.97%
2005-07-07 0 5.150 5.050 5.150 5.050 5.200 114,498 584,865 5.1081 3.432 3.365 3.432 3.365 3.465 171,814 3.4041 -0.96%
2005-07-06 0 5.200 5.150 5.200 5.200 5.250 70,227 365,535 5.2050 3.465 3.432 3.465 3.465 3.499 105,382 3.4687 -1.89%
2005-07-05 0 5.300 5.250 5.300 5.250 5.350 43,368 231,482 5.3376 3.532 3.499 3.532 3.499 3.565 65,078 3.5570 -0.93%
2005-07-04 0 5.350 5.300 5.350 5.200 5.350 129,331 683,755 5.2869 3.565 3.532 3.565 3.465 3.565 194,073 3.5232 0.00%
2005-06-30 0 5.350 5.250 5.350 5.300 5.350 38,474 204,317 5.3105 3.565 3.499 3.565 3.532 3.565 57,734 3.5390 0.94%
2005-06-29 0 5.300 5.250 5.300 5.250 5.350 139,712 734,699 5.2587 3.532 3.499 3.532 3.499 3.565 209,650 3.5044 -0.93%
2005-06-28 0 5.350 5.250 5.350 5.250 5.350 61,260 325,126 5.3073 3.565 3.499 3.565 3.499 3.565 91,926 3.5368 0.94%
2005-06-27 0 5.300 5.250 5.300 5.250 5.350 34,223 181,137 5.2928 3.532 3.499 3.532 3.499 3.565 51,355 3.5272 -0.93%
2005-06-24 0 5.350 5.300 5.350 5.250 5.350 102,163 541,570 5.3010 3.565 3.532 3.565 3.499 3.565 153,305 3.5326 0.00%
2005-06-23 0 5.350 5.250 5.350 5.200 5.350 105,658 557,973 5.2809 3.565 3.499 3.565 3.465 3.565 158,549 3.5192 0.00%
2005-06-22 0 5.350 5.250 5.350 5.250 5.350 76,000 402,200 5.2921 3.565 3.499 3.565 3.499 3.565 114,045 3.5267 1.90%
2005-06-21 0 5.250 5.150 5.250 5.150 5.250 76,375 396,973 5.1977 3.499 3.432 3.499 3.432 3.499 114,607 3.4638 0.96%
2005-06-20 0 5.200 5.150 5.200 5.100 5.250 152,093 780,860 5.1341 3.465 3.432 3.465 3.399 3.499 228,229 3.4214 -0.95%
2005-06-17 0 5.250 5.150 5.250 5.200 5.300 96,922 506,939 5.2304 3.499 3.432 3.499 3.465 3.532 145,440 3.4856 0.00%
2005-06-16 0 5.250 5.150 5.250 5.150 5.250 65,944 342,520 5.1941 3.499 3.432 3.499 3.432 3.499 98,955 3.4614 0.96%
2005-06-15 0 5.200 5.100 5.200 5.150 5.200 40,000 207,100 5.1775 3.465 3.399 3.465 3.432 3.465 60,024 3.4503 0.00%
2005-06-14 0 5.200 5.050 5.200 5.100 5.200 82,006 424,830 5.1805 3.465 3.365 3.465 3.399 3.465 123,057 3.4523 0.97%
2005-06-13 0 5.150 5.050 5.150 5.050 5.200 39,327 202,635 5.1526 3.432 3.365 3.432 3.365 3.465 59,014 3.4337 -0.96%
2005-06-10 0 5.200 5.150 5.200 5.200 5.200 62,837 326,185 5.1910 3.465 3.432 3.465 3.465 3.465 94,292 3.4593 0.00%
2005-06-09 0 5.200 5.100 5.200 5.150 5.200 77,405 401,944 5.1927 3.465 3.399 3.465 3.432 3.465 116,153 3.4605 0.00%
2005-06-08 0 5.200 5.100 5.200 5.050 5.200 115,658 592,907 5.1264 3.465 3.399 3.465 3.365 3.465 173,555 3.4162 0.97%
2005-06-07 0 5.150 5.050 5.150 5.050 5.150 98,137 502,178 5.1171 3.432 3.365 3.432 3.365 3.432 147,263 3.4101 0.00%
2005-06-06 0 5.150 5.050 5.150 5.050 5.150 102,714 524,534 5.1067 3.432 3.365 3.432 3.365 3.432 154,131 3.4032 0.00%
2005-06-03 0 5.150 5.050 5.150 5.050 5.150 55,166 281,993 5.1117 3.432 3.365 3.432 3.365 3.432 82,781 3.4065 0.00%
2005-06-02 0 5.150 5.100 5.150 5.100 5.150 65,847 337,796 5.1300 3.432 3.399 3.432 3.399 3.432 98,809 3.4187 0.00%
2005-06-01 0 5.150 5.100 5.150 5.050 5.150 71,576 367,022 5.1277 3.432 3.399 3.432 3.365 3.432 107,406 3.4171 0.00%
2005-05-31 0 5.150 5.050 5.150 5.000 5.150 105,466 536,496 5.0869 3.432 3.365 3.432 3.332 3.432 158,261 3.3899 0.98%
2005-05-30 0 5.100 5.000 5.100 5.100 5.100 60,266 307,317 5.0993 3.399 3.332 3.399 3.399 3.399 90,434 3.3982 0.00%
2005-05-27 0 5.100 5.000 5.100 5.000 5.100 90,451 456,410 5.0459 3.399 3.332 3.399 3.332 3.399 135,730 3.3626 0.99%
2005-05-26 0 5.050 4.975 5.050 4.975 5.050 99,589 501,280 5.0335 3.365 3.315 3.365 3.315 3.365 149,442 3.3543 1.00%
2005-05-25 0 5.000 4.950 5.000 4.975 5.050 104,094 521,452 5.0094 3.332 3.299 3.332 3.315 3.365 156,202 3.3383 -0.99%
2005-05-24 0 5.050 4.975 5.050 4.925 5.050 134,792 672,924 4.9923 3.365 3.315 3.365 3.282 3.365 202,267 3.3269 1.51%
2005-05-23 0 4.975 4.925 4.975 4.925 4.975 127,637 633,311 4.9618 3.315 3.282 3.315 3.282 3.315 191,531 3.3066 0.00%
2005-05-20 0 4.975 4.925 4.975 4.950 4.975 130,000 645,350 4.9642 3.315 3.282 3.315 3.299 3.315 195,076 3.3082 0.51%
2005-05-19 0 4.950 4.900 4.950 4.900 4.950 185,503 912,945 4.9215 3.299 3.265 3.299 3.265 3.299 278,364 3.2797 1.02%
2005-05-18 0 4.900 4.825 4.875 4.850 4.900 87,400 427,550 4.8919 3.265 3.215 3.249 3.232 3.265 131,151 3.2600 0.51%
2005-05-17 0 4.875 4.825 4.875 4.825 4.925 364,819 1,765,833 4.8403 3.249 3.215 3.249 3.215 3.282 547,443 3.2256 0.52%
2005-05-13 0 4.850 4.800 4.850 4.800 4.875 139,951 676,156 4.8314 3.232 3.199 3.232 3.199 3.249 210,009 3.2197 0.00%
2005-05-12 0 4.850 4.825 4.850 4.875 4.900 39,327 192,453 4.8937 3.232 3.215 3.232 3.249 3.265 59,014 3.2612 -0.51%
2005-05-11 0 4.875 4.825 4.875 4.875 4.875 19,797 96,241 4.8614 3.249 3.215 3.249 3.249 3.249 29,707 3.2397 0.00%
2005-05-10 0 4.875 4.850 4.875 4.875 4.925 68,344 334,564 4.8953 3.249 3.232 3.249 3.249 3.282 102,556 3.2623 -0.51%
2005-05-09 0 4.900 4.875 4.900 4.850 4.900 82,970 405,737 4.8902 3.265 3.249 3.265 3.232 3.265 124,504 3.2588 0.00%
2005-05-06 0 4.900 4.825 4.900 4.850 4.900 189,357 920,362 4.8605 3.265 3.215 3.265 3.232 3.265 284,147 3.2390 0.00%
2005-05-05 0 4.900 4.850 4.900 4.850 4.900 70,165 343,284 4.8925 3.265 3.232 3.265 3.232 3.265 105,289 3.2604 0.51%
2005-05-04 0 4.875 4.825 4.875 4.825 4.875 132,672 642,725 4.8445 3.249 3.215 3.249 3.215 3.249 199,086 3.2284 0.00%
2005-05-03 0 4.875 4.825 4.875 4.800 4.875 80,187 388,734 4.8478 3.249 3.215 3.249 3.199 3.249 120,328 3.2306 1.04%
2005-04-29 0 4.825 4.800 4.825 4.800 4.850 100,348 483,786 4.8211 3.215 3.199 3.215 3.199 3.232 150,581 3.2128 0.00%
2005-04-28 0 4.825 4.775 4.825 4.750 4.850 342,228 1,636,822 4.7828 3.215 3.182 3.215 3.165 3.232 513,543 3.1873 -0.52%
2005-04-27 0 4.850 4.800 4.850 4.825 4.875 111,987 543,089 4.8496 3.232 3.199 3.232 3.215 3.249 168,046 3.2318 -0.51%
2005-04-26 0 4.875 4.800 4.875 4.800 4.875 130,459 631,349 4.8394 3.249 3.199 3.249 3.199 3.249 195,765 3.2250 1.56%
2005-04-25 0 4.800 4.800 4.825 4.750 4.800 75,473 360,849 4.7812 3.199 3.199 3.215 3.165 3.199 113,254 3.1862 0.52%
2005-04-22 0 4.775 4.725 4.775 4.725 4.775 49,584 235,724 4.7540 3.182 3.149 3.182 3.149 3.182 74,405 3.1681 0.53%
2005-04-21 0 4.750 4.700 4.750 4.675 4.750 46,397 218,499 4.7093 3.165 3.132 3.165 3.115 3.165 69,623 3.1383 1.06%
2005-04-20 0 4.700 4.650 4.750 4.650 4.700 45,456 212,675 4.6787 3.132 3.099 3.165 3.099 3.132 68,211 3.1179 1.08%
2005-04-19 0 4.650 4.600 4.675 4.600 4.650 43,263 199,900 4.6206 3.099 3.065 3.115 3.065 3.099 64,920 3.0792 1.09%
2005-04-18 0 4.600 4.500 4.600 4.500 4.600 146,000 660,300 4.5226 3.065 2.999 3.065 2.999 3.065 219,086 3.0139 0.00%
2005-04-15 0 4.600 4.550 4.600 4.525 4.600 58,517 268,438 4.5874 3.065 3.032 3.065 3.015 3.065 87,810 3.0570 0.00%
2005-04-14 0 4.600 4.550 4.600 4.550 4.600 64,655 295,115 4.5645 3.065 3.032 3.065 3.032 3.065 97,021 3.0418 1.10%
2005-04-13 0 4.550 4.500 4.550 4.500 4.550 105,276 476,098 4.5224 3.032 2.999 3.032 2.999 3.032 157,976 3.0137 1.68%
2005-04-12 0 4.475 4.475 4.500 4.475 4.525 42,000 189,650 4.5155 2.982 2.982 2.999 2.982 3.015 63,025 3.0091 -0.11%
2005-04-11 0 4.500 4.500 4.550 4.500 4.550 125,755 567,866 4.5157 2.985 2.985 3.019 2.985 3.019 189,549 2.9959 -1.10%
2005-04-08 0 4.550 4.525 4.550 4.500 4.550 97,761 442,348 4.5248 3.019 3.002 3.019 2.985 3.019 147,354 3.0019 0.55%
2005-04-07 0 4.525 4.500 4.525 4.525 4.550 26,874 121,246 4.5116 3.002 2.985 3.002 3.002 3.019 40,507 2.9932 0.00%
2005-04-06 0 4.525 4.500 4.525 4.500 4.525 98,290 442,776 4.5048 3.002 2.985 3.002 2.985 3.002 148,151 2.9887 0.00%
2005-04-04 0 4.525 4.475 4.525 4.475 4.525 72,000 324,200 4.5028 3.002 2.969 3.002 2.969 3.002 108,525 2.9873 0.56%
2005-04-01 0 4.500 4.475 4.500 4.500 4.500 18,000 81,000 4.5000 2.985 2.969 2.985 2.985 2.985 27,131 2.9855 -0.55%
2005-03-31 0 4.525 4.500 4.525 4.500 4.550 68,752 311,859 4.5360 3.002 2.985 3.002 2.985 3.019 103,629 3.0094 -0.55%
2005-03-30 0 4.550 4.475 4.550 4.500 4.550 138,000 622,400 4.5101 3.019 2.969 3.019 2.985 3.019 208,006 2.9922 -0.55%
2005-03-29 0 4.575 4.525 4.575 4.550 4.575 73,120 334,034 4.5683 3.035 3.002 3.035 3.019 3.035 110,213 3.0308 0.00%
2005-03-24 0 4.575 4.525 4.575 4.525 4.575 77,577 354,128 4.5649 3.035 3.002 3.035 3.002 3.035 116,931 3.0285 0.00%
2005-03-23 0 4.575 4.525 4.575 4.500 4.575 113,037 509,881 4.5107 3.035 3.002 3.035 2.985 3.035 170,379 2.9926 0.55%
2005-03-22 0 4.550 4.525 4.575 4.475 4.575 70,967 320,083 4.5103 3.019 3.002 3.035 2.969 3.035 106,968 2.9923 0.55%
2005-03-21 0 4.525 4.500 4.525 4.500 4.525 45,967 207,405 4.5120 3.002 2.985 3.002 2.985 3.002 69,285 2.9935 0.56%
2005-03-18 0 4.500 4.450 4.500 4.450 4.500 90,176 403,920 4.4792 2.985 2.952 2.985 2.952 2.985 135,921 2.9717 1.12%
2005-03-17 0 4.450 4.425 4.450 4.400 4.450 32,897 145,307 4.4170 2.952 2.936 2.952 2.919 2.952 49,585 2.9304 0.56%
2005-03-16 0 4.425 4.400 4.425 4.400 4.450 60,957 268,915 4.4116 2.936 2.919 2.936 2.919 2.952 91,880 2.9268 -0.56%
2005-03-15 0 4.450 4.425 4.450 4.425 4.450 34,162 151,032 4.4211 2.952 2.936 2.952 2.936 2.952 51,492 2.9331 0.00%
2005-03-14 0 4.450 4.425 4.450 4.400 4.450 54,453 240,798 4.4221 2.952 2.936 2.952 2.919 2.952 82,076 2.9338 0.00%
2005-03-11 0 4.450 4.450 4.500 4.450 4.500 88,923 396,215 4.4557 2.952 2.952 2.985 2.952 2.985 134,033 2.9561 -1.66%
2005-03-10 0 4.525 4.450 4.525 4.500 4.550 43,842 198,213 4.5211 3.002 2.952 3.002 2.985 3.019 66,082 2.9995 -0.55%
2005-03-09 0 4.550 4.500 4.575 4.500 4.550 73,349 330,818 4.5102 3.019 2.985 3.035 2.985 3.019 110,558 2.9923 0.55%
2005-03-08 0 4.525 4.475 4.525 4.475 4.525 178,580 800,954 4.4851 3.002 2.969 3.002 2.969 3.002 269,171 2.9756 1.12%
2005-03-07 0 4.475 4.425 4.475 4.475 4.475 43,815 195,845 4.4698 2.969 2.936 2.969 2.969 2.969 66,042 2.9655 0.56%
2005-03-04 0 4.450 4.375 4.450 4.400 4.450 72,000 319,600 4.4389 2.952 2.903 2.952 2.919 2.952 108,525 2.9450 1.14%
2005-03-03 0 4.400 4.350 4.400 4.350 4.400 93,310 408,718 4.3802 2.919 2.886 2.919 2.886 2.919 140,645 2.9060 1.15%
2005-03-02 0 4.350 4.325 4.400 4.325 4.350 50,210 218,293 4.3476 2.886 2.869 2.919 2.869 2.886 75,681 2.8844 0.00%
2005-03-01 0 4.350 4.350 4.400 4.250 4.350 66,995 287,687 4.2942 2.886 2.886 2.919 2.820 2.886 100,981 2.8489 1.16%
2005-02-28 0 4.300 4.275 4.300 4.250 4.300 75,204 321,997 4.2816 2.853 2.836 2.853 2.820 2.853 113,354 2.8406 0.58%
2005-02-25 0 4.275 4.250 4.275 4.200 4.275 197,653 833,888 4.2189 2.836 2.820 2.836 2.786 2.836 297,920 2.7990 1.18%
2005-02-24 0 4.225 4.175 4.225 4.200 4.225 121,252 511,083 4.2150 2.803 2.770 2.803 2.786 2.803 182,762 2.7964 0.60%
2005-02-23 0 4.200 4.150 4.200 4.150 4.200 109,932 457,875 4.1651 2.786 2.753 2.786 2.753 2.786 165,699 2.7633 0.00%
2005-02-22 0 4.200 4.200 4.225 4.175 4.200 32,666 136,848 4.1893 2.786 2.786 2.803 2.770 2.786 49,237 2.7794 0.60%
2005-02-21 0 4.175 4.150 4.175 4.100 4.175 137,277 563,754 4.1067 2.770 2.753 2.770 2.720 2.770 206,916 2.7246 1.83%
2005-02-18 0 4.100 4.075 4.100 4.025 4.100 92,514 376,059 4.0649 2.720 2.704 2.720 2.670 2.720 139,445 2.6968 1.23%
2005-02-17 0 4.050 4.025 4.050 4.025 4.050 38,513 155,151 4.0285 2.687 2.670 2.687 2.670 2.687 58,050 2.6727 0.00%
2005-02-16 0 4.050 4.025 4.050 4.025 4.050 45,520 183,754 4.0368 2.687 2.670 2.687 2.670 2.687 68,612 2.6782 0.00%
2005-02-15 0 4.050 4.000 4.050 4.000 4.050 45,179 181,231 4.0114 2.687 2.654 2.687 2.654 2.687 68,098 2.6613 0.00%
2005-02-14 0 4.050 4.025 4.050 4.000 4.050 69,085 278,836 4.0361 2.687 2.670 2.687 2.654 2.687 104,131 2.6777 1.25%
2005-02-08 0 4.000 3.975 4.000 3.975 4.025 98,035 392,937 4.0081 2.654 2.637 2.654 2.637 2.670 147,767 2.6592 0.00%
2005-02-07 0 4.000 3.950 4.050 3.900 4.000 208,525 818,924 3.9272 2.654 2.621 2.687 2.587 2.654 314,307 2.6055 3.23%
2005-02-04 0 3.875 3.850 3.875 3.875 3.875 35,464 137,203 3.8688 2.571 2.554 2.571 2.571 2.571 53,454 2.5667 0.00%
2005-02-03 0 3.875 3.850 3.875 3.800 3.875 70,759 271,447 3.8362 2.571 2.554 2.571 2.521 2.571 106,654 2.5451 1.31%
2005-02-02 0 3.825 3.800 3.825 3.800 3.825 34,725 132,046 3.8026 2.538 2.521 2.538 2.521 2.538 52,341 2.5228 0.66%
2005-02-01 0 3.800 3.775 3.800 3.775 3.800 38,661 146,029 3.7772 2.521 2.504 2.521 2.504 2.521 58,273 2.5059 0.00%
2005-01-31 0 3.800 3.775 3.800 3.750 3.800 87,327 328,427 3.7609 2.521 2.504 2.521 2.488 2.521 131,627 2.4951 0.00%
2005-01-28 0 3.800 3.750 3.800 3.750 3.800 68,542 258,678 3.7740 2.521 2.488 2.521 2.488 2.521 103,312 2.5038 0.66%
2005-01-27 0 3.775 3.750 3.775 3.750 3.800 131,045 493,940 3.7692 2.504 2.488 2.504 2.488 2.521 197,522 2.5007 -0.66%
2005-01-26 0 3.800 3.750 3.800 3.750 3.800 42,477 159,479 3.7545 2.521 2.488 2.521 2.488 2.521 64,025 2.4909 1.33%
2005-01-25 0 3.750 3.650 3.750 - - 1,240 4,464 3.6000 2.488 2.422 2.488 - - 1,869 2.3884 0.00%
2005-01-24 0 3.750 3.675 3.750 3.675 3.750 48,615 181,213 3.7275 2.488 2.438 2.488 2.438 2.488 73,277 2.4730 0.00%
2005-01-21 0 3.750 3.650 3.750 3.650 3.750 36,000 132,400 3.6778 2.488 2.422 2.488 2.422 2.488 54,262 2.4400 0.00%
2005-01-20 0 3.750 3.675 3.750 3.725 3.750 14,060 52,616 3.7422 2.488 2.438 2.488 2.471 2.488 21,192 2.4828 0.00%
2005-01-19 0 3.750 3.675 3.750 3.725 3.750 33,537 124,983 3.7267 2.488 2.438 2.488 2.471 2.488 50,550 2.4725 0.00%
2005-01-18 0 3.750 3.675 3.750 3.725 3.750 24,805 92,379 3.7242 2.488 2.438 2.488 2.471 2.488 37,388 2.4708 0.67%
2005-01-17 0 3.725 3.675 3.725 - - 331 1,175 3.5498 2.471 2.438 2.471 - - 499 2.3551 0.00%
2005-01-14 0 3.725 3.675 3.725 3.675 3.725 45,371 168,001 3.7028 2.471 2.438 2.471 2.438 2.471 68,387 2.4566 0.00%
2005-01-13 0 3.725 3.675 3.725 3.700 3.725 68,541 254,598 3.7145 2.471 2.438 2.471 2.455 2.471 103,311 2.4644 0.00%
2005-01-12 0 3.725 3.675 3.725 3.650 3.725 63,485 233,670 3.6807 2.471 2.438 2.471 2.422 2.471 95,690 2.4419 0.68%
2005-01-11 0 3.700 3.650 3.700 3.700 3.700 22,811 84,279 3.6947 2.455 2.422 2.455 2.455 2.455 34,383 2.4512 0.68%
2005-01-10 0 3.675 3.625 3.675 3.600 3.675 45,388 165,343 3.6429 2.438 2.405 2.438 2.388 2.438 68,413 2.4168 1.38%
2005-01-07 0 3.625 3.625 3.675 3.550 3.600 152,662 546,167 3.5776 2.405 2.405 2.438 2.355 2.388 230,105 2.3736 0.69%
2005-01-06 0 3.600 3.600 3.625 3.575 3.600 39,521 141,485 3.5800 2.388 2.388 2.405 2.372 2.388 59,569 2.3751 0.70%
2005-01-05 0 3.575 3.550 3.575 3.550 3.575 19,268 68,275 3.5434 2.372 2.355 2.372 2.355 2.372 29,042 2.3509 0.00%
2005-01-04 0 3.575 3.575 3.650 3.550 3.575 336,010 1,200,798 3.5737 2.372 2.372 2.422 2.355 2.372 506,464 2.3709 0.00%
2005-01-03 0 3.575 3.575 - 3.575 3.575 908,000 3,246,100 3.5750 2.372 2.372 - 2.372 2.372 1,368,617 2.3718 0.00%
2004-12-31 0 3.575 3.575 - 3.500 3.550 208,031 734,759 3.5320 2.372 2.372 - 2.322 2.355 313,562 2.3433 1.42%
2004-12-30 0 3.525 3.500 3.525 3.500 3.525 591,830 2,085,122 3.5232 2.339 2.322 2.339 2.322 2.339 892,058 2.3374 0.00%
2004-12-29 0 3.525 3.500 3.525 3.500 3.525 45,742 160,723 3.5137 2.339 2.322 2.339 2.322 2.339 68,946 2.3311 0.71%
2004-12-28 0 3.500 3.475 3.500 3.500 3.500 44,951 157,186 3.4968 2.322 2.305 2.322 2.322 2.322 67,754 2.3199 -0.71%
2004-12-24 0 3.525 3.500 3.525 - - 0 0 - 2.339 2.322 2.339 - - 0 - 0.00%
2004-12-23 0 3.525 3.500 3.525 3.525 3.525 10,407 36,685 3.5250 2.339 2.322 2.339 2.339 2.339 15,686 2.3387 -0.70%
2004-12-22 0 3.550 3.525 3.550 3.550 3.600 78,356 278,578 3.5553 2.355 2.339 2.355 2.355 2.388 118,105 2.3587 0.71%
2004-12-21 0 3.525 3.500 3.525 3.500 3.525 1,091,331 3,820,225 3.5005 2.339 2.322 2.339 2.322 2.339 1,644,949 2.3224 0.00%
2004-12-20 0 3.525 3.500 3.525 3.500 3.525 75,046 263,711 3.5140 2.339 2.322 2.339 2.322 2.339 113,116 2.3313 0.00%
2004-12-17 0 3.525 3.500 3.525 3.500 3.550 146,532 516,859 3.5273 2.339 2.322 2.339 2.322 2.355 220,866 2.3401 -0.70%
2004-12-16 0 3.550 3.525 3.550 3.550 3.575 110,228 391,745 3.5540 2.355 2.339 2.355 2.355 2.372 166,145 2.3578 -0.70%
2004-12-15 0 3.575 3.550 3.575 3.550 3.600 70,821 252,132 3.5601 2.372 2.355 2.372 2.355 2.388 106,748 2.3619 -0.69%
2004-12-14 0 3.600 3.550 3.600 3.550 3.625 46,582 167,458 3.5949 2.388 2.355 2.388 2.355 2.405 70,212 2.3850 0.70%
2004-12-13 0 3.575 3.525 3.575 3.550 3.600 118,000 420,950 3.5674 2.372 2.339 2.372 2.355 2.388 177,860 2.3668 -0.69%
2004-12-10 0 3.600 3.575 3.600 3.575 3.650 366,277 1,319,320 3.6020 2.388 2.372 2.388 2.372 2.422 552,085 2.3897 -1.37%
2004-12-09 0 3.650 3.625 3.650 3.625 3.700 191,993 701,609 3.6543 2.422 2.405 2.422 2.405 2.455 289,389 2.4245 -0.68%
2004-12-08 0 3.675 3.625 3.675 3.650 3.725 158,729 584,828 3.6844 2.438 2.405 2.438 2.422 2.471 239,250 2.4444 -1.34%
2004-12-07 0 3.725 3.675 3.725 3.700 3.775 160,009 596,447 3.7276 2.471 2.438 2.471 2.455 2.504 241,180 2.4730 -0.67%
2004-12-06 0 3.750 3.700 3.750 3.700 3.800 158,971 596,046 3.7494 2.488 2.455 2.488 2.455 2.521 239,615 2.4875 -0.66%
2004-12-03 0 3.775 3.725 3.775 3.725 3.800 213,992 807,721 3.7745 2.504 2.471 2.504 2.471 2.521 322,547 2.5042 -0.66%
2004-12-02 0 3.800 3.750 3.800 3.750 3.825 145,971 556,527 3.8126 2.521 2.488 2.521 2.488 2.538 220,020 2.5294 0.00%
2004-12-01 0 3.800 3.750 3.800 3.800 3.825 264,303 1,007,590 3.8123 2.521 2.488 2.521 2.521 2.538 398,381 2.5292 -0.65%
2004-11-30 0 3.825 3.775 3.825 3.775 3.825 173,144 659,933 3.8115 2.538 2.504 2.538 2.504 2.538 260,978 2.5287 0.00%
2004-11-29 0 3.825 3.800 3.825 3.750 3.875 377,863 1,444,057 3.8216 2.538 2.521 2.538 2.488 2.571 569,548 2.5354 -0.65%
2004-11-26 0 3.850 3.800 3.850 3.800 3.850 457,589 1,754,848 3.8350 2.554 2.521 2.554 2.521 2.554 689,718 2.5443 0.00%
2004-11-25 0 3.850 3.800 3.850 3.800 3.900 451,691 1,736,760 3.8450 2.554 2.521 2.554 2.521 2.587 680,828 2.5510 -0.65%
2004-11-24 0 3.875 3.850 3.875 3.850 3.900 372,166 1,440,073 3.8694 2.571 2.554 2.571 2.554 2.587 560,961 2.5672 -0.64%
2004-11-23 0 3.900 3.850 3.900 3.850 3.900 201,318 783,547 3.8921 2.587 2.554 2.587 2.554 2.587 303,444 2.5822 0.00%
2004-11-22 0 3.900 3.850 3.900 3.825 3.900 444,588 1,721,207 3.8715 2.587 2.554 2.587 2.538 2.587 670,122 2.5685 0.00%
2004-11-19 0 3.900 3.850 3.900 3.825 3.900 275,253 1,067,280 3.8775 2.587 2.554 2.587 2.538 2.587 414,885 2.5725 0.00%
2004-11-18 0 3.900 3.850 3.900 3.850 3.900 328,178 1,276,543 3.8898 2.587 2.554 2.587 2.554 2.587 494,659 2.5807 0.65%
2004-11-17 0 3.875 3.825 3.875 3.800 3.875 349,625 1,336,453 3.8225 2.571 2.538 2.571 2.521 2.571 526,985 2.5360 1.31%
2004-11-16 0 3.825 3.775 3.825 3.775 3.875 418,130 1,591,631 3.8065 2.538 2.504 2.538 2.504 2.571 630,242 2.5254 -0.65%
2004-11-15 0 3.850 3.800 3.850 3.800 3.900 317,629 1,217,399 3.8328 2.554 2.521 2.554 2.521 2.587 478,758 2.5428 1.32%
2004-11-12 0 3.800 3.750 3.800 3.550 3.800 288,844 1,066,186 3.6912 2.521 2.488 2.521 2.355 2.521 435,371 2.4489 6.29%
2004-11-11 0 3.575 3.550 3.575 3.475 3.575 348,609 1,230,580 3.5300 2.372 2.355 2.372 2.305 2.372 525,454 2.3419 2.88%
2004-11-10 0 3.475 3.450 3.475 3.400 3.500 449,860 1,545,893 3.4364 2.305 2.289 2.305 2.256 2.322 678,068 2.2798 1.61%
2004-11-09 0 3.450 3.425 3.450 3.400 3.475 618,845 2,111,420 3.4119 2.269 2.253 2.269 2.236 2.285 940,959 2.2439 0.73%
2004-11-08 0 3.425 3.400 3.425 3.375 3.425 296,570 1,004,732 3.3878 2.253 2.236 2.253 2.220 2.253 450,937 2.2281 -0.72%
2004-11-05 0 3.450 3.400 3.450 3.375 3.600 341,322 1,160,870 3.4011 2.269 2.236 2.269 2.220 2.368 518,983 2.2368 1.47%
2004-11-04 0 3.400 3.375 3.400 3.300 3.400 635,376 2,132,259 3.3559 2.236 2.220 2.236 2.170 2.236 966,095 2.2071 2.26%
2004-11-03 0 3.325 3.300 3.325 3.225 3.325 519,868 1,694,409 3.2593 2.187 2.170 2.187 2.121 2.187 790,464 2.1436 0.76%
2004-11-02 0 3.300 3.275 3.300 3.200 3.300 452,441 1,467,113 3.2427 2.170 2.154 2.170 2.105 2.170 687,941 2.1326 1.54%
2004-11-01 0 3.250 3.200 3.250 3.200 3.275 201,760 650,756 3.2254 2.137 2.105 2.137 2.105 2.154 306,778 2.1213 0.00%
2004-10-29 0 3.250 3.200 3.250 3.200 3.250 245,191 791,360 3.2275 2.137 2.105 2.137 2.105 2.137 372,815 2.1227 0.00%
2004-10-28 0 3.250 3.200 3.250 3.150 3.250 424,224 1,356,516 3.1976 2.137 2.105 2.137 2.072 2.137 645,036 2.1030 2.36%
2004-10-27 0 3.175 3.125 3.175 3.100 3.175 304,672 958,578 3.1463 2.088 2.055 2.088 2.039 2.088 463,257 2.0692 0.00%
2004-10-26 0 3.175 3.125 3.175 3.100 3.175 461,676 1,448,320 3.1371 2.088 2.055 2.088 2.039 2.088 701,983 2.0632 0.00%
2004-10-25 0 3.175 3.125 3.175 3.100 3.175 218,621 686,579 3.1405 2.088 2.055 2.088 2.039 2.088 332,415 2.0654 -0.78%
2004-10-21 0 3.200 3.175 3.200 3.075 3.200 1,202,043 3,747,363 3.1175 2.105 2.088 2.105 2.022 2.105 1,827,717 2.0503 3.23%
2004-10-20 0 3.100 3.100 3.125 3.050 3.125 1,078,746 3,319,378 3.0771 2.039 2.039 2.055 2.006 2.055 1,640,243 2.0237 0.00%
2004-10-19 0 3.100 3.050 3.100 3.000 3.100 485,068 1,474,384 3.0395 2.039 2.006 2.039 1.973 2.039 737,550 1.9990 0.00%
2004-10-18 0 3.100 3.050 3.100 3.050 3.100 147,436 453,832 3.0782 2.039 2.006 2.039 2.006 2.039 224,178 2.0244 0.00%
2004-10-15 0 3.100 3.025 3.100 3.000 3.100 318,467 963,361 3.0250 2.039 1.989 2.039 1.973 2.039 484,232 1.9895 0.00%
2004-10-14 0 3.100 3.025 3.100 3.000 3.100 191,719 581,715 3.0342 2.039 1.989 2.039 1.973 2.039 291,510 1.9955 1.64%
2004-10-13 0 3.050 3.000 3.050 2.975 3.075 552,082 1,659,380 3.0057 2.006 1.973 2.006 1.957 2.022 839,446 1.9768 -0.81%
2004-10-12 0 3.075 3.000 3.075 2.975 3.075 644,662 1,934,203 3.0003 2.022 1.973 2.022 1.957 2.022 980,214 1.9732 0.82%
2004-10-11 0 3.050 3.025 3.050 3.000 3.050 156,048 473,839 3.0365 2.006 1.989 2.006 1.973 2.006 237,272 1.9970 0.00%
2004-10-08 0 3.050 3.000 3.050 3.000 3.050 69,387 210,672 3.0362 2.006 1.973 2.006 1.973 2.006 105,504 1.9968 0.00%
2004-10-07 0 3.050 3.000 3.050 2.975 3.050 205,202 620,019 3.0215 2.006 1.973 2.006 1.957 2.006 312,011 1.9872 0.00%
2004-10-06 0 3.050 3.025 3.050 3.000 3.050 390,693 1,184,234 3.0311 2.006 1.989 2.006 1.973 2.006 594,052 1.9935 0.00%
2004-10-05 0 3.050 3.025 3.050 3.000 3.050 273,698 828,724 3.0279 2.006 1.989 2.006 1.973 2.006 416,160 1.9914 1.67%
2004-10-04 0 3.000 2.975 3.000 2.800 3.000 933,033 2,696,850 2.8904 1.973 1.957 1.973 1.841 1.973 1,418,685 1.9010 5.26%
2004-09-30 0 2.850 2.825 2.850 2.750 2.850 307,187 861,047 2.8030 1.874 1.858 1.874 1.809 1.874 467,081 1.8435 3.64%
2004-09-28 0 2.750 2.700 2.750 2.675 2.750 308,665 831,179 2.6928 1.809 1.776 1.809 1.759 1.809 469,328 1.7710 0.92%
2004-09-27 0 2.725 2.675 2.725 2.675 2.725 234,000 629,950 2.6921 1.792 1.759 1.792 1.759 1.792 355,799 1.7705 1.87%
2004-09-24 0 2.675 2.625 2.675 2.600 2.675 1,444,331 3,793,763 2.6267 1.759 1.726 1.759 1.710 1.759 2,196,118 1.7275 -0.93%
2004-09-23 0 2.700 2.675 2.700 2.625 2.750 718,281 1,909,067 2.6578 1.776 1.759 1.776 1.726 1.809 1,092,153 1.7480 1.89%
2004-09-22 0 2.650 2.625 2.675 2.625 2.750 553,331 1,476,177 2.6678 1.743 1.726 1.759 1.726 1.809 841,345 1.7545 0.00%
2004-09-21 0 2.650 2.625 2.650 2.600 2.650 108,000 284,500 2.6343 1.743 1.726 1.743 1.710 1.743 164,215 1.7325 0.95%
2004-09-20 0 2.625 2.600 2.625 2.625 2.625 30,551 79,878 2.6146 1.726 1.710 1.726 1.726 1.726 46,453 1.7195 0.00%
2004-09-17 0 2.625 2.575 2.625 2.600 2.625 419,776 1,093,340 2.6046 1.726 1.694 1.726 1.710 1.726 638,273 1.7130 0.00%
2004-09-16 0 2.625 2.600 2.625 2.600 2.625 170,385 444,613 2.6095 1.726 1.710 1.726 1.710 1.726 259,072 1.7162 0.00%
2004-09-15 0 2.625 2.600 2.625 2.575 2.650 300,226 783,470 2.6096 1.726 1.710 1.726 1.694 1.743 456,496 1.7163 0.00%
2004-09-14 0 2.625 2.600 2.625 2.600 2.650 191,035 498,513 2.6095 1.726 1.710 1.726 1.710 1.743 290,470 1.7162 0.00%
2004-09-13 0 2.625 2.575 2.625 2.600 2.625 122,700 320,000 2.6080 1.726 1.694 1.726 1.710 1.726 186,566 1.7152 0.00%
2004-09-10 0 2.625 2.575 2.625 2.600 2.625 364,000 947,850 2.6040 1.726 1.694 1.726 1.710 1.726 553,465 1.7126 0.00%
2004-09-09 0 2.625 2.575 2.625 2.600 2.650 208,179 545,419 2.6200 1.726 1.694 1.726 1.710 1.743 316,538 1.7231 0.00%
2004-09-08 0 2.625 2.600 2.625 2.600 2.625 90,000 235,350 2.6150 1.726 1.710 1.726 1.710 1.726 136,846 1.7198 1.94%
2004-09-07 0 2.575 2.550 2.625 2.575 2.625 185,848 481,970 2.5934 1.694 1.677 1.726 1.694 1.726 282,584 1.7056 -2.83%
2004-09-06 0 2.650 2.600 2.650 2.625 2.650 24,000 63,100 2.6292 1.743 1.710 1.743 1.726 1.743 36,492 1.7291 0.00%
2004-09-03 0 2.650 2.575 2.650 2.575 2.650 62,735 164,119 2.6161 1.743 1.694 1.743 1.694 1.743 95,389 1.7205 0.00%
2004-09-02 0 2.650 2.575 2.650 2.600 2.650 64,000 167,350 2.6148 1.743 1.694 1.743 1.710 1.743 97,313 1.7197 -1.85%
2004-09-01 0 2.700 2.625 2.700 2.600 2.750 170,050 448,858 2.6396 1.776 1.726 1.776 1.710 1.809 258,563 1.7360 0.93%
2004-08-31 0 2.675 2.600 2.675 2.600 2.675 75,469 199,029 2.6372 1.759 1.710 1.759 1.710 1.759 114,751 1.7344 0.00%
2004-08-30 0 2.675 2.575 2.675 2.600 2.700 50,471 133,851 2.6520 1.759 1.694 1.759 1.710 1.776 76,742 1.7442 0.94%
2004-08-27 0 2.650 2.625 2.650 2.600 2.675 128,655 339,538 2.6391 1.743 1.726 1.743 1.710 1.759 195,621 1.7357 -2.75%
2004-08-26 0 2.725 2.650 2.725 2.625 2.750 212,783 567,208 2.6657 1.792 1.743 1.792 1.726 1.809 323,538 1.7531 -0.91%
2004-08-25 0 2.750 2.650 2.750 2.625 2.750 15,327 41,601 2.7142 1.809 1.743 1.809 1.726 1.809 23,305 1.7851 0.92%
2004-08-24 0 2.725 2.650 2.725 2.650 2.775 109,388 295,441 2.7009 1.792 1.743 1.792 1.743 1.825 166,325 1.7763 -0.91%
2004-08-23 0 2.750 - 2.750 2.600 2.800 192,701 518,473 2.6906 1.809 - 1.809 1.710 1.841 293,004 1.7695 -0.90%
2004-08-20 0 2.775 2.650 2.775 2.650 2.800 45,712 121,866 2.6660 1.825 1.743 1.825 1.743 1.841 69,506 1.7533 -0.89%
2004-08-19 0 2.800 - 2.800 2.775 2.800 60,665 168,479 2.7772 1.841 - 1.841 1.825 1.841 92,242 1.8265 0.00%
2004-08-18 0 2.800 2.600 2.800 - - 0 0 - 1.841 1.710 1.841 - - 0 - 0.00%
2004-08-17 0 2.800 - 2.800 - - 281 731 2.6014 1.841 - 1.841 - - 427 1.7109 0.00%
2004-08-16 0 2.800 - 2.800 - - 0 0 - 1.841 - 1.841 - - 0 - 0.00%
2004-08-13 0 2.800 2.650 2.800 2.775 2.800 10,000 27,850 2.7850 1.841 1.743 1.841 1.825 1.841 15,205 1.8316 0.00%
2004-08-12 0 2.800 - 2.800 2.775 2.800 16,000 44,550 2.7844 1.841 - 1.841 1.825 1.841 24,328 1.8312 0.00%
2004-08-11 0 2.800 2.650 2.800 - - 0 0 - 1.841 1.743 1.841 - - 0 - 0.00%
2004-08-10 0 2.800 2.650 2.800 - - 0 0 - 1.841 1.743 1.841 - - 0 - 0.00%
2004-08-09 0 2.800 2.775 2.800 2.775 2.800 23,965 66,357 2.7689 1.841 1.825 1.841 1.825 1.841 36,439 1.8210 0.00%
2004-08-06 0 2.800 2.700 2.800 2.675 2.800 51,900 143,135 2.7579 1.841 1.776 1.841 1.759 1.841 78,914 1.8138 0.00%
2004-08-05 0 2.800 2.750 2.800 2.650 2.850 86,025 238,782 2.7757 1.841 1.809 1.841 1.743 1.874 130,802 1.8255 0.00%
2004-08-04 0 2.800 2.700 2.800 2.650 2.800 65,667 177,051 2.6962 1.841 1.776 1.841 1.743 1.841 99,847 1.7732 0.90%
2004-08-03 0 2.775 2.675 2.775 2.775 2.800 18,011 49,878 2.7693 1.825 1.759 1.825 1.825 1.841 27,386 1.8213 0.00%
2004-08-02 0 2.775 2.625 2.775 2.800 2.800 4,729 12,491 2.6414 1.825 1.726 1.825 1.841 1.841 7,190 1.7372 0.00%
2004-07-30 0 2.775 2.625 2.775 2.800 2.800 6,000 16,800 2.8000 1.825 1.726 1.825 1.841 1.841 9,123 1.8415 0.91%
2004-07-29 0 2.750 2.650 2.750 2.800 2.800 4,155 11,595 2.7906 1.809 1.743 1.809 1.841 1.841 6,318 1.8353 -1.79%
2004-07-28 0 2.800 2.700 2.800 2.750 2.800 26,198 72,315 2.7603 1.841 1.776 1.841 1.809 1.841 39,834 1.8154 0.00%
2004-07-27 0 2.800 2.650 2.800 2.775 2.800 15,966 44,163 2.7661 1.841 1.743 1.841 1.825 1.841 24,276 1.8192 0.90%
2004-07-26 0 2.775 2.650 2.775 - - 0 0 - 1.825 1.743 1.825 - - 0 - -0.89%
2004-07-23 0 2.800 2.675 2.800 2.675 2.800 22,053 61,236 2.7768 1.841 1.759 1.841 1.759 1.841 33,532 1.8262 0.00%
2004-07-22 0 2.800 2.650 2.800 2.775 2.800 11,320 31,249 2.7605 1.841 1.743 1.841 1.825 1.841 17,212 1.8155 0.00%
2004-07-21 0 2.800 2.650 2.800 2.800 2.800 15,231 42,493 2.7899 1.841 1.743 1.841 1.841 1.841 23,159 1.8348 0.90%
2004-07-20 0 2.775 2.750 2.775 2.800 2.800 6,121 17,109 2.7951 1.825 1.809 1.825 1.841 1.841 9,307 1.8383 0.00%
2004-07-19 0 2.775 2.700 2.775 2.775 2.800 8,658 23,661 2.7328 1.825 1.776 1.825 1.825 1.841 13,165 1.7973 -0.89%
2004-07-16 0 2.800 2.700 2.800 2.625 2.800 7,767 20,868 2.6868 1.841 1.776 1.841 1.726 1.841 11,810 1.7670 0.00%
2004-07-15 0 2.800 2.675 2.800 - - 695 1,790 2.5755 1.841 1.759 1.841 - - 1,057 1.6939 0.00%
2004-07-14 0 2.800 2.700 2.800 2.850 2.850 4,250 12,050 2.8353 1.841 1.776 1.841 1.874 1.874 6,462 1.8647 0.00%
2004-07-13 0 2.800 2.725 2.800 2.800 2.850 24,000 67,400 2.8083 1.841 1.792 1.841 1.841 1.874 36,492 1.8470 0.00%
2004-07-12 0 2.800 2.775 2.800 2.775 2.875 26,826 75,410 2.8111 1.841 1.825 1.841 1.825 1.891 40,789 1.8488 0.00%
2004-07-09 0 2.800 2.800 2.850 2.800 2.900 43,000 122,900 2.8581 1.841 1.841 1.874 1.841 1.907 65,382 1.8797 -3.45%
2004-07-08 0 2.900 2.800 2.900 2.800 2.925 83,359 238,469 2.8607 1.907 1.841 1.907 1.841 1.924 126,748 1.8814 0.00%
2004-07-07 0 2.900 2.775 2.900 2.900 2.900 34,771 100,662 2.8950 1.907 1.825 1.907 1.907 1.907 52,870 1.9040 0.00%
2004-07-06 0 2.900 2.775 2.900 2.800 2.925 83,666 240,198 2.8709 1.907 1.825 1.907 1.841 1.924 127,215 1.8881 -1.69%
2004-07-05 0 2.950 2.775 2.950 2.825 2.975 70,196 204,127 2.9080 1.940 1.825 1.940 1.858 1.957 106,734 1.9125 -0.84%
2004-07-02 0 2.975 2.825 3.000 2.850 3.000 217,550 632,379 2.9068 1.957 1.858 1.973 1.874 1.973 330,787 1.9117 -1.65%
2004-06-30 0 3.025 2.925 3.025 3.000 3.025 14,000 42,100 3.0071 1.989 1.924 1.989 1.973 1.989 21,287 1.9777 0.00%
2004-06-29 0 3.025 2.900 3.025 3.000 3.025 11,390 34,042 2.9888 1.989 1.907 1.989 1.973 1.989 17,319 1.9656 0.00%
2004-06-28 0 3.025 2.900 3.025 2.900 3.025 27,922 83,428 2.9879 1.989 1.907 1.989 1.907 1.989 42,456 1.9651 0.00%
2004-06-25 0 3.025 2.900 3.025 3.000 3.050 61,440 185,382 3.0173 1.989 1.907 1.989 1.973 2.006 93,420 1.9844 -0.82%
2004-06-24 0 3.050 2.950 3.050 2.950 3.100 96,421 287,754 2.9843 2.006 1.940 2.006 1.940 2.039 146,609 1.9627 -1.61%
2004-06-23 0 3.100 2.975 3.175 - - 0 0 - 2.039 1.957 2.088 - - 0 - 0.00%
2004-06-21 0 3.100 2.975 3.100 3.075 3.100 10,000 30,900 3.0900 2.039 1.957 2.039 2.022 2.039 15,205 2.0322 0.00%
2004-06-18 0 3.100 2.900 3.100 2.975 3.100 34,491 104,641 3.0339 2.039 1.907 2.039 1.957 2.039 52,444 1.9953 0.00%
2004-06-17 0 3.100 2.975 3.100 3.000 3.100 40,381 121,833 3.0171 2.039 1.957 2.039 1.973 2.039 61,400 1.9843 0.00%
2004-06-16 0 3.100 2.975 3.175 3.000 3.100 22,362 68,241 3.0517 2.039 1.957 2.088 1.973 2.039 34,002 2.0070 0.00%
2004-06-15 0 3.100 2.975 3.125 3.075 3.100 20,242 62,352 3.0803 2.039 1.957 2.055 2.022 2.039 30,778 2.0259 2.48%
2004-06-14 0 3.025 3.000 3.100 3.025 3.200 34,329 106,904 3.1141 1.989 1.973 2.039 1.989 2.105 52,198 2.0481 -4.72%
2004-06-11 0 3.175 3.075 3.175 3.100 3.175 53,935 167,977 3.1144 2.088 2.022 2.088 2.039 2.088 82,009 2.0483 0.00%
2004-06-10 0 3.175 3.075 3.175 3.025 3.175 24,662 77,669 3.1493 2.088 2.022 2.088 1.989 2.088 37,499 2.0712 0.00%
2004-06-09 0 3.175 3.100 3.175 3.100 3.175 40,565 127,957 3.1544 2.088 2.039 2.088 2.039 2.088 61,679 2.0745 0.00%
2004-06-08 0 3.175 3.075 3.175 3.175 3.175 40,775 129,306 3.1712 2.088 2.022 2.088 2.088 2.088 61,999 2.0856 0.79%
2004-06-07 0 3.150 3.025 3.150 3.125 3.150 66,352 207,430 3.1262 2.072 1.989 2.072 2.055 2.072 100,889 2.0560 0.80%
2004-06-04 0 3.125 3.000 - 3.050 3.125 82,620 255,098 3.0876 2.055 1.973 - 2.006 2.055 125,624 2.0306 0.81%
2004-06-03 0 3.100 3.000 3.100 3.000 3.100 81,471 249,056 3.0570 2.039 1.973 2.039 1.973 2.039 123,877 2.0105 0.00%
2004-06-02 0 3.100 3.000 3.100 3.000 3.100 60,408 184,750 3.0584 2.039 1.973 2.039 1.973 2.039 91,851 2.0114 0.00%
2004-06-01 0 3.100 2.975 3.100 3.000 3.100 70,324 215,321 3.0618 2.039 1.957 2.039 1.973 2.039 106,928 2.0137 0.00%
2004-05-31 0 3.100 3.025 3.100 3.025 3.100 54,000 165,900 3.0722 2.039 1.989 2.039 1.989 2.039 82,107 2.0205 0.00%
2004-05-28 0 3.100 3.025 3.100 3.025 3.100 167,843 511,737 3.0489 2.039 1.989 2.039 1.989 2.039 255,207 2.0052 0.81%
2004-05-27 0 3.075 3.000 3.075 3.000 3.075 125,498 381,532 3.0401 2.022 1.973 2.022 1.973 2.022 190,821 1.9994 0.82%
2004-05-25 0 3.050 2.950 3.050 3.000 3.050 61,982 187,299 3.0218 2.006 1.940 2.006 1.973 2.006 94,244 1.9874 0.83%
2004-05-24 0 3.025 2.925 3.025 3.025 3.025 39,327 118,732 3.0191 1.989 1.924 1.989 1.989 1.989 59,797 1.9856 0.00%
2004-05-21 0 3.025 2.950 3.025 2.975 3.025 56,377 169,825 3.0123 1.989 1.940 1.989 1.957 1.989 85,722 1.9811 0.83%
2004-05-20 0 3.000 2.950 3.000 2.950 3.000 93,001 276,453 2.9726 1.973 1.940 1.973 1.940 1.973 141,409 1.9550 0.00%
2004-05-19 0 3.000 2.900 3.000 2.900 3.000 69,508 206,007 2.9638 1.973 1.907 1.973 1.907 1.973 105,688 1.9492 1.69%
2004-05-18 0 2.950 2.975 3.000 2.850 3.000 74,768 220,562 2.9500 1.940 1.957 1.973 1.874 1.973 113,685 1.9401 -1.67%
2004-05-17 0 3.000 - 3.000 2.950 3.000 36,000 107,000 2.9722 1.973 - 1.973 1.940 1.973 54,738 1.9548 0.00%
2004-05-14 0 3.000 2.900 3.000 3.000 3.000 28,000 84,000 3.0000 1.973 1.907 1.973 1.973 1.973 42,574 1.9730 0.00%
2004-05-13 0 3.000 2.900 3.000 2.925 3.025 54,140 160,174 2.9585 1.973 1.907 1.973 1.924 1.989 82,320 1.9457 0.00%
2004-05-12 0 3.000 2.950 3.000 2.950 3.025 64,000 190,900 2.9828 1.973 1.940 1.973 1.940 1.989 97,313 1.9617 0.00%
2004-05-11 0 3.000 2.900 3.000 3.000 3.025 14,000 42,150 3.0107 1.973 1.907 1.973 1.973 1.989 21,287 1.9801 0.00%
2004-05-10 0 3.000 2.900 3.000 2.900 3.000 20,000 59,200 2.9600 1.973 1.907 1.973 1.907 1.973 30,410 1.9467 -0.83%
2004-05-07 0 3.025 2.975 3.050 2.975 3.025 18,000 54,050 3.0028 1.989 1.957 2.006 1.957 1.989 27,369 1.9749 -1.63%
2004-05-06 0 3.075 3.025 3.075 3.000 3.075 29,473 89,472 3.0357 2.022 1.989 2.022 1.973 2.022 44,814 1.9965 0.00%
2004-05-05 0 3.075 3.000 3.075 3.075 3.075 48,000 147,600 3.0750 2.022 1.973 2.022 2.022 2.022 72,984 2.0223 0.82%
2004-05-04 0 3.050 3.000 3.050 3.025 3.100 41,331 126,893 3.0702 2.006 1.973 2.006 1.989 2.039 62,844 2.0192 -0.81%
2004-05-03 0 3.075 3.000 3.075 3.000 3.100 120,708 368,000 3.0487 2.022 1.973 2.022 1.973 2.039 183,538 2.0050 -0.81%
2004-04-30 0 3.100 3.075 3.100 3.000 3.100 101,076 309,920 3.0662 2.039 2.022 2.039 1.973 2.039 153,687 2.0166 0.81%
2004-04-29 0 3.075 3.025 3.075 3.000 3.100 164,413 499,082 3.0355 2.022 1.989 2.022 1.973 2.039 249,991 1.9964 -0.81%
2004-04-28 0 3.100 3.075 3.100 3.025 3.100 146,713 452,520 3.0844 2.039 2.022 2.039 1.989 2.039 223,078 2.0285 0.81%
2004-04-27 0 3.075 3.000 3.075 3.000 3.075 67,526 206,325 3.0555 2.022 1.973 2.022 1.973 2.022 102,674 2.0095 0.00%
2004-04-26 0 3.075 3.000 3.075 3.050 3.100 39,324 120,956 3.0759 2.022 1.973 2.022 2.006 2.039 59,792 2.0229 -0.81%
2004-04-23 0 3.100 3.050 3.100 3.050 3.100 15,835 48,513 3.0637 2.039 2.006 2.039 2.006 2.039 24,077 2.0149 0.00%
2004-04-22 0 3.100 3.050 3.100 3.100 3.125 51,331 159,510 3.1075 2.039 2.006 2.039 2.039 2.055 78,049 2.0437 0.00%
2004-04-21 0 3.100 3.050 3.100 3.075 3.125 136,654 421,496 3.0844 2.039 2.006 2.039 2.022 2.055 207,784 2.0285 -0.80%
2004-04-20 0 3.125 3.075 3.125 3.075 3.150 94,000 292,650 3.1133 2.055 2.022 2.055 2.022 2.072 142,928 2.0475 -0.79%
2004-04-19 0 3.150 3.075 3.150 3.100 3.150 110,988 346,614 3.1230 2.072 2.022 2.072 2.039 2.072 168,758 2.0539 0.80%
2004-04-16 0 3.125 3.075 3.125 3.075 3.125 118,677 369,685 3.1151 2.055 2.022 2.055 2.022 2.055 180,449 2.0487 0.00%
2004-04-15 0 3.125 3.075 3.125 3.050 3.125 101,331 314,726 3.1059 2.055 2.022 2.055 2.006 2.055 154,075 2.0427 0.00%
2004-04-14 0 3.125 3.075 3.125 3.100 3.150 65,327 204,548 3.1311 2.055 2.022 2.055 2.039 2.072 99,330 2.0593 -0.79%
2004-04-13 0 3.150 3.050 3.150 3.050 3.150 57,364 176,992 3.0854 2.072 2.006 2.072 2.006 2.072 87,222 2.0292 0.00%
2004-04-08 0 3.150 3.100 3.150 3.075 3.150 315,704 987,688 3.1285 2.072 2.039 2.072 2.022 2.072 480,031 2.0576 0.48%
2004-04-07 0 3.150 3.100 3.150 3.075 3.150 279,648 871,195 3.1153 2.062 2.029 2.062 2.013 2.062 427,242 2.0391 1.61%
2004-04-06 0 3.100 3.025 3.100 3.000 3.100 266,658 815,987 3.0601 2.029 1.980 2.029 1.964 2.029 407,396 2.0029 0.81%
2004-04-02 0 3.075 3.025 3.075 3.000 3.075 206,000 627,650 3.0468 2.013 1.980 2.013 1.964 2.013 314,724 1.9943 0.00%
2004-04-01 0 3.075 3.000 3.075 3.000 3.075 612,129 1,869,324 3.0538 2.013 1.964 2.013 1.964 2.013 935,201 1.9988 0.00%
2004-03-31 0 3.075 3.025 3.075 2.975 3.100 491,940 1,485,959 3.0206 2.013 1.980 2.013 1.947 2.029 751,578 1.9771 -0.81%
2004-03-30 0 3.100 3.025 3.100 3.000 3.100 371,100 1,138,468 3.0678 2.029 1.980 2.029 1.964 2.029 566,961 2.0080 0.00%
2004-03-29 0 3.100 3.050 3.100 3.000 3.100 406,000 1,240,350 3.0550 2.029 1.996 2.029 1.964 2.029 620,280 1.9997 0.81%
2004-03-26 0 3.075 3.025 3.075 3.000 3.075 353,282 1,074,168 3.0405 2.013 1.980 2.013 1.964 2.013 539,739 1.9902 0.00%
2004-03-25 0 3.075 3.025 3.075 3.000 3.075 364,403 1,111,227 3.0494 2.013 1.980 2.013 1.964 2.013 556,729 1.9960 -0.81%
2004-03-24 0 3.100 3.050 3.100 3.000 3.100 464,800 1,422,927 3.0614 2.029 1.996 2.029 1.964 2.029 710,114 2.0038 1.64%
2004-03-23 0 3.050 3.025 3.050 2.975 3.050 806,981 2,420,545 2.9995 1.996 1.980 1.996 1.947 1.996 1,232,893 1.9633 1.67%
2004-03-22 0 3.000 2.950 3.000 2.950 3.025 41,527 124,252 2.9921 1.964 1.931 1.964 1.931 1.980 63,444 1.9584 -0.83%
2004-03-19 0 3.025 2.975 3.025 3.000 3.075 218,186 657,339 3.0127 1.980 1.947 1.980 1.964 2.013 333,341 1.9720 -0.82%
2004-03-18 0 3.050 3.000 3.050 3.000 3.075 90,967 275,601 3.0297 1.996 1.964 1.996 1.964 2.013 138,978 1.9831 0.00%
2004-03-17 0 3.050 3.000 3.050 3.000 3.050 54,016 163,596 3.0287 1.996 1.964 1.996 1.964 1.996 82,525 1.9824 0.83%
2004-03-16 0 3.025 3.000 3.025 3.025 3.050 42,082 127,388 3.0271 1.980 1.964 1.980 1.980 1.996 64,292 1.9814 -1.63%
2004-03-15 0 3.075 3.025 3.075 3.000 3.075 342,188 1,030,345 3.0110 2.013 1.980 2.013 1.964 2.013 522,789 1.9709 1.65%
2004-03-12 0 3.025 2.975 3.025 2.950 3.025 55,600 165,910 2.9840 1.980 1.947 1.980 1.931 1.980 84,945 1.9532 -0.82%
2004-03-11 0 3.050 3.000 3.050 2.975 3.075 81,413 246,636 3.0294 1.996 1.964 1.996 1.947 2.013 124,381 1.9829 -0.81%
2004-03-10 0 3.075 3.025 3.075 3.000 3.100 162,548 490,420 3.0171 2.013 1.980 2.013 1.964 2.029 248,338 1.9748 0.00%
2004-03-09 0 3.075 3.050 3.075 3.050 3.150 139,943 431,429 3.0829 2.013 1.996 2.013 1.996 2.062 213,803 2.0179 -2.38%
2004-03-08 0 3.150 3.100 3.150 3.125 3.150 91,105 286,165 3.1410 2.062 2.029 2.062 2.045 2.062 139,189 2.0559 0.80%
2004-03-05 0 3.125 3.075 3.125 3.050 3.125 133,190 413,040 3.1011 2.045 2.013 2.045 1.996 2.045 203,486 2.0298 0.00%
2004-03-04 0 3.125 3.075 3.125 3.050 3.125 158,117 489,855 3.0981 2.045 2.013 2.045 1.996 2.045 241,569 2.0278 0.00%
2004-03-03 0 3.125 3.075 3.125 3.075 3.125 216,658 673,841 3.1102 2.045 2.013 2.045 2.013 2.045 331,007 2.0357 -0.79%
2004-03-02 0 3.150 3.100 3.150 3.075 3.175 286,354 893,553 3.1204 2.062 2.029 2.062 2.013 2.078 437,487 2.0425 0.00%
2004-03-01 0 3.150 3.100 3.150 3.050 3.150 326,972 1,017,316 3.1113 2.062 2.029 2.062 1.996 2.062 499,543 2.0365 0.00%
2004-02-27 0 3.150 3.100 3.150 3.075 3.150 449,960 1,397,230 3.1052 2.062 2.029 2.062 2.013 2.062 687,442 2.0325 1.61%
2004-02-26 0 3.100 3.050 3.100 3.050 3.125 215,882 668,796 3.0980 2.029 1.996 2.029 1.996 2.045 329,821 2.0278 0.00%
2004-02-25 0 3.100 3.050 3.100 3.050 3.100 219,890 676,273 3.0755 2.029 1.996 2.029 1.996 2.029 335,944 2.0130 0.00%
2004-02-24 0 3.100 3.075 3.100 3.050 3.100 153,065 472,698 3.0882 2.029 2.013 2.029 1.996 2.029 233,850 2.0214 0.00%
2004-02-23 0 3.100 3.025 3.100 3.025 3.125 214,618 660,923 3.0795 2.029 1.980 2.029 1.980 2.045 327,890 2.0157 -0.80%
2004-02-20 0 3.125 3.075 3.125 3.075 3.125 238,088 740,678 3.1109 2.045 2.013 2.045 2.013 2.045 363,747 2.0362 0.81%
2004-02-19 0 3.100 3.075 3.100 3.050 3.125 409,839 1,268,791 3.0958 2.029 2.013 2.029 1.996 2.045 626,146 2.0264 0.00%
2004-02-18 0 3.100 3.000 3.100 2.925 3.100 731,501 2,183,980 2.9856 2.029 1.964 2.029 1.915 2.029 1,117,576 1.9542 3.33%
2004-02-17 0 3.000 2.950 3.000 2.950 3.000 180,633 538,260 2.9799 1.964 1.931 1.964 1.931 1.964 275,968 1.9504 0.00%
2004-02-16 0 3.000 2.925 3.000 2.925 3.000 146,100 434,583 2.9746 1.964 1.915 1.964 1.915 1.964 223,209 1.9470 0.00%
2004-02-13 0 3.000 2.900 3.000 2.925 3.000 241,032 716,259 2.9716 1.964 1.898 1.964 1.915 1.964 368,245 1.9451 0.00%
2004-02-12 0 3.000 2.950 3.000 2.950 3.050 221,770 665,245 2.9997 1.964 1.931 1.964 1.931 1.996 338,817 1.9634 -0.83%
2004-02-11 0 3.025 2.975 3.025 2.950 3.050 419,769 1,254,457 2.9884 1.980 1.947 1.980 1.931 1.996 641,316 1.9561 0.00%
2004-02-10 0 3.025 3.000 3.025 3.000 3.075 220,286 667,229 3.0289 1.980 1.964 1.980 1.964 2.013 336,549 1.9826 -1.63%
2004-02-09 0 3.075 3.000 3.075 2.950 3.075 397,997 1,192,491 2.9962 2.013 1.964 2.013 1.931 2.013 608,054 1.9612 4.24%
2004-02-06 0 2.950 2.900 2.950 2.875 2.975 422,023 1,226,948 2.9073 1.931 1.898 1.931 1.882 1.947 644,760 1.9030 -0.84%
2004-02-05 0 2.975 2.925 2.975 2.900 3.000 103,996 306,939 2.9515 1.947 1.915 1.947 1.898 1.964 158,883 1.9319 0.00%
2004-02-04 0 2.975 2.900 2.975 2.875 2.975 197,704 578,236 2.9248 1.947 1.898 1.947 1.882 1.947 302,049 1.9144 0.85%
2004-02-03 0 2.950 2.875 2.950 2.850 2.950 158,406 459,117 2.8984 1.931 1.882 1.931 1.865 1.931 242,010 1.8971 1.72%
2004-02-02 0 2.900 2.825 2.900 2.850 3.000 323,675 947,720 2.9280 1.898 1.849 1.898 1.865 1.964 494,506 1.9165 -3.33%
2004-01-30 0 3.000 2.950 3.000 2.950 3.000 188,349 559,373 2.9699 1.964 1.931 1.964 1.931 1.964 287,757 1.9439 0.84%
2004-01-29 0 2.975 2.900 2.975 2.900 2.975 213,087 625,223 2.9341 1.947 1.898 1.947 1.898 1.947 325,551 1.9205 -0.83%
2004-01-28 0 3.000 2.900 3.000 2.875 3.000 307,782 903,505 2.9355 1.964 1.898 1.964 1.882 1.964 470,224 1.9214 0.00%
2004-01-27 0 3.000 2.950 3.000 2.900 3.000 191,838 567,291 2.9571 1.964 1.931 1.964 1.898 1.964 293,087 1.9356 3.45%
2004-01-26 0 2.900 2.850 2.900 2.750 2.900 287,945 810,753 2.8157 1.898 1.865 1.898 1.800 1.898 439,918 1.8430 3.57%
2004-01-21 0 2.800 2.750 2.800 2.550 2.800 422,738 1,156,972 2.7369 1.833 1.800 1.833 1.669 1.833 645,852 1.7914 6.67%
2004-01-20 0 2.625 2.575 2.625 2.350 2.625 315,008 790,287 2.5088 1.718 1.685 1.718 1.538 1.718 481,264 1.6421 9.37%
2004-01-19 0 2.400 2.325 2.400 2.250 2.400 369,858 853,490 2.3076 1.571 1.522 1.571 1.473 1.571 565,063 1.5104 3.23%
2004-01-16 0 2.325 2.275 2.325 2.250 2.325 126,906 294,057 2.3171 1.522 1.489 1.522 1.473 1.522 193,885 1.5167 1.09%
2004-01-15 0 2.300 2.250 2.300 2.225 2.300 363,024 818,143 2.2537 1.505 1.473 1.505 1.456 1.505 554,622 1.4751 1.10%
2004-01-14 0 2.275 2.225 2.275 2.225 2.325 213,967 482,230 2.2538 1.489 1.456 1.489 1.456 1.522 326,895 1.4752 -1.09%
2004-01-13 0 2.300 2.225 2.300 2.225 2.325 120,605 273,800 2.2702 1.505 1.456 1.505 1.456 1.522 184,258 1.4860 0.00%
2004-01-12 0 2.300 2.250 2.300 2.225 2.300 192,853 437,278 2.2674 1.505 1.473 1.505 1.456 1.505 294,638 1.4841 1.10%
2004-01-09 0 2.275 2.250 2.275 2.250 2.275 230,792 523,503 2.2683 1.489 1.473 1.489 1.473 1.489 352,600 1.4847 1.11%
2004-01-08 0 2.250 2.200 2.250 2.200 2.275 383,158 852,396 2.2247 1.473 1.440 1.473 1.440 1.489 585,383 1.4561 0.00%
2004-01-07 0 2.250 2.225 2.250 2.200 2.250 311,000 691,546 2.2236 1.473 1.456 1.473 1.440 1.473 475,141 1.4555 0.00%
2004-01-06 0 2.250 2.200 2.250 2.150 2.250 295,772 649,279 2.1952 1.473 1.440 1.473 1.407 1.473 451,876 1.4369 2.27%
2004-01-05 0 2.200 2.150 2.200 2.150 2.200 187,716 407,507 2.1709 1.440 1.407 1.440 1.407 1.440 286,790 1.4209 1.15%
2004-01-02 0 2.175 2.150 2.175 2.075 2.175 207,760 441,864 2.1268 1.424 1.407 1.424 1.358 1.424 317,412 1.3921 3.57%
2003-12-31 0 2.100 2.075 2.125 2.025 2.100 225,427 463,027 2.0540 1.375 1.358 1.391 1.325 1.375 344,404 1.3444 2.44%
2003-12-30 0 2.050 2.000 2.050 1.990 2.050 235,872 474,850 2.0132 1.342 1.309 1.342 1.303 1.342 360,362 1.3177 1.23%
2003-12-29 0 2.025 1.990 2.025 1.980 2.025 97,168 195,016 2.0070 1.325 1.303 1.325 1.296 1.325 148,452 1.3137 0.00%
2003-12-24 0 2.025 1.980 2.025 1.960 2.025 422,279 834,644 1.9765 1.325 1.296 1.325 1.283 1.325 645,151 1.2937 2.27%
2003-12-23 0 1.980 1.960 1.980 1.950 1.990 212,382 417,993 1.9681 1.296 1.283 1.296 1.276 1.303 324,474 1.2882 0.00%
2003-12-22 0 1.980 1.950 1.980 1.950 1.980 227,977 448,156 1.9658 1.296 1.276 1.296 1.276 1.296 348,300 1.2867 0.51%
2003-12-19 0 1.970 1.940 1.970 1.940 1.980 100,844 198,084 1.9643 1.289 1.270 1.289 1.270 1.296 154,068 1.2857 0.00%
2003-12-18 0 1.970 1.950 1.970 1.950 1.980 141,521 277,625 1.9617 1.289 1.276 1.289 1.276 1.296 216,214 1.2840 -0.51%
2003-12-17 0 1.980 1.950 1.980 1.950 1.990 180,688 354,316 1.9609 1.296 1.276 1.296 1.276 1.303 276,052 1.2835 -0.50%
2003-12-16 0 1.990 1.960 1.990 1.960 1.990 181,473 358,708 1.9766 1.303 1.283 1.303 1.283 1.303 277,252 1.2938 0.00%
2003-12-15 0 1.990 1.940 1.990 1.950 2.000 232,626 456,632 1.9629 1.303 1.270 1.303 1.276 1.309 355,402 1.2848 0.51%
2003-12-12 0 1.980 1.950 1.980 1.950 1.990 126,268 248,752 1.9700 1.296 1.276 1.296 1.276 1.303 192,910 1.2895 0.00%
2003-12-11 0 1.980 1.950 1.980 1.960 1.990 73,317 144,689 1.9735 1.296 1.276 1.296 1.283 1.303 112,013 1.2917 -0.50%
2003-12-10 0 1.990 1.950 1.990 1.970 1.990 94,184 186,853 1.9839 1.303 1.276 1.303 1.289 1.303 143,893 1.2986 0.51%
2003-12-09 0 1.980 1.950 1.980 1.910 1.980 168,139 324,697 1.9311 1.296 1.276 1.296 1.250 1.296 256,880 1.2640 2.06%
2003-12-08 0 1.940 1.900 1.950 1.890 1.940 171,625 328,539 1.9143 1.270 1.244 1.276 1.237 1.270 262,206 1.2530 0.52%
2003-12-05 0 1.930 1.900 1.930 1.900 1.940 135,265 258,813 1.9134 1.263 1.244 1.263 1.244 1.270 206,656 1.2524 0.00%
2003-12-04 0 1.930 1.920 1.930 1.880 1.930 188,868 361,072 1.9118 1.263 1.257 1.263 1.231 1.263 288,550 1.2513 1.05%
2003-12-03 0 1.910 1.860 1.910 1.860 1.910 143,638 270,821 1.8854 1.250 1.217 1.250 1.217 1.250 219,448 1.2341 0.00%
2003-12-02 0 1.910 1.870 1.910 1.870 1.910 102,298 193,251 1.8891 1.250 1.224 1.250 1.224 1.250 156,289 1.2365 1.06%
2003-12-01 0 1.890 1.860 1.910 1.810 1.910 245,906 451,658 1.8367 1.237 1.217 1.250 1.185 1.250 375,691 1.2022 1.61%
2003-11-28 0 1.860 1.820 1.860 1.810 1.860 226,000 415,160 1.8370 1.217 1.191 1.217 1.185 1.217 345,279 1.2024 0.54%
2003-11-27 0 1.850 1.800 1.850 1.800 1.850 74,000 136,260 1.8414 1.211 1.178 1.211 1.178 1.211 113,056 1.2052 0.00%
2003-11-26 0 1.850 1.810 1.850 1.810 1.860 81,309 149,557 1.8394 1.211 1.185 1.211 1.185 1.217 124,223 1.2039 0.00%
2003-11-25 0 1.850 1.800 1.860 1.800 1.850 93,655 171,876 1.8352 1.211 1.178 1.217 1.178 1.211 143,085 1.2012 0.54%
2003-11-24 0 1.840 1.790 1.840 1.800 1.850 70,429 128,848 1.8295 1.204 1.172 1.204 1.178 1.211 107,600 1.1975 0.00%
2003-11-21 0 1.840 1.840 1.850 1.800 1.850 78,000 143,240 1.8364 1.204 1.204 1.211 1.178 1.211 119,167 1.2020 -1.08%
2003-11-20 0 1.860 1.800 1.860 1.800 1.860 86,655 159,146 1.8365 1.217 1.178 1.217 1.178 1.217 132,390 1.2021 1.09%
2003-11-19 0 1.840 1.800 1.840 1.830 1.850 30,661 56,143 1.8311 1.204 1.178 1.204 1.198 1.211 46,843 1.1985 -0.54%
2003-11-18 0 1.850 1.810 1.850 1.800 1.850 80,097 146,810 1.8329 1.211 1.185 1.211 1.178 1.211 122,371 1.1997 0.00%
2003-11-17 0 1.850 1.800 1.850 1.800 1.850 43,710 79,573 1.8205 1.211 1.178 1.211 1.178 1.211 66,779 1.1916 -0.54%
2003-11-14 0 1.860 1.800 1.860 1.800 1.860 51,360 94,534 1.8406 1.217 1.178 1.217 1.178 1.217 78,467 1.2048 0.00%
2003-11-13 0 1.860 1.800 1.860 1.800 1.870 57,679 106,076 1.8391 1.217 1.178 1.217 1.178 1.224 88,121 1.2038 0.00%
2003-11-12 0 1.860 1.800 1.860 1.800 1.860 50,000 91,980 1.8396 1.217 1.178 1.217 1.178 1.217 76,389 1.2041 0.54%
2003-11-11 0 1.850 1.790 1.850 1.790 1.850 11,550 20,806 1.8014 1.211 1.172 1.211 1.172 1.211 17,646 1.1791 0.54%
2003-11-10 0 1.850 1.800 1.850 1.800 1.850 46,379 85,065 1.8341 1.204 1.172 1.204 1.172 1.204 71,242 1.1940 0.00%
2003-11-07 0 1.850 1.800 1.860 1.800 1.850 102,856 186,696 1.8151 1.204 1.172 1.211 1.172 1.204 157,996 1.1817 0.54%
2003-11-06 0 1.840 1.830 1.840 1.820 1.860 126,588 231,387 1.8279 1.198 1.191 1.198 1.185 1.211 194,450 1.1900 -1.08%
2003-11-05 0 1.860 1.830 1.860 1.830 1.880 84,085 155,312 1.8471 1.211 1.191 1.211 1.191 1.224 129,162 1.2025 -0.53%
2003-11-04 0 1.870 1.850 1.870 1.840 1.880 73,992 137,606 1.8597 1.217 1.204 1.217 1.198 1.224 113,658 1.2107 0.00%
2003-11-03 0 1.870 1.840 1.870 1.830 1.870 137,946 257,091 1.8637 1.217 1.198 1.217 1.191 1.217 211,897 1.2133 0.54%
2003-10-31 0 1.860 1.830 1.860 1.830 1.880 38,388 71,135 1.8531 1.211 1.191 1.211 1.191 1.224 58,967 1.2063 -0.53%
2003-10-30 0 1.870 1.820 1.870 1.820 1.880 31,471 58,638 1.8632 1.217 1.185 1.217 1.185 1.224 48,342 1.2130 -0.53%
2003-10-29 0 1.880 1.820 1.880 1.820 1.880 96,587 180,916 1.8731 1.224 1.185 1.224 1.185 1.224 148,366 1.2194 0.00%
2003-10-28 0 1.880 1.820 1.880 1.840 1.880 38,200 71,398 1.8691 1.224 1.185 1.224 1.198 1.224 58,679 1.2168 0.00%
2003-10-27 0 1.880 1.820 1.880 1.880 1.890 22,138 41,567 1.8776 1.224 1.185 1.224 1.224 1.230 34,006 1.2223 0.00%
2003-10-24 0 1.880 1.840 1.880 1.830 1.890 56,670 104,193 1.8386 1.224 1.198 1.224 1.191 1.230 87,050 1.1969 -1.05%
2003-10-23 0 1.900 1.850 1.900 1.850 1.910 81,324 153,603 1.8888 1.237 1.204 1.237 1.204 1.243 124,921 1.2296 -0.52%
2003-10-22 0 1.910 1.880 1.910 1.870 1.920 113,506 215,378 1.8975 1.243 1.224 1.243 1.217 1.250 174,355 1.2353 0.00%
2003-10-21 0 1.910 1.880 1.910 1.890 1.940 149,979 285,328 1.9025 1.243 1.224 1.243 1.230 1.263 230,381 1.2385 -1.04%
2003-10-20 0 1.930 1.890 1.930 1.860 1.930 140,603 265,971 1.8916 1.256 1.230 1.256 1.211 1.256 215,978 1.2315 2.12%
2003-10-17 0 1.890 1.860 1.890 1.860 1.900 123,658 232,318 1.8787 1.230 1.211 1.230 1.211 1.237 189,949 1.2231 -0.53%
2003-10-16 0 1.900 1.850 1.900 1.850 1.910 150,569 281,484 1.8695 1.237 1.204 1.237 1.204 1.243 231,287 1.2170 0.53%
2003-10-15 0 1.890 1.860 1.890 1.860 1.890 98,805 184,990 1.8723 1.230 1.211 1.230 1.211 1.230 151,773 1.2189 1.61%
2003-10-14 0 1.860 1.830 1.860 1.860 1.910 117,869 220,348 1.8694 1.211 1.191 1.211 1.211 1.243 181,057 1.2170 -1.59%
2003-10-13 0 1.890 1.850 1.890 1.850 1.910 52,893 99,547 1.8820 1.230 1.204 1.230 1.204 1.243 81,248 1.2252 -0.53%
2003-10-10 0 1.900 1.850 1.900 1.860 1.930 55,852 106,104 1.8997 1.237 1.204 1.237 1.211 1.256 85,794 1.2367 1.06%
2003-10-09 0 1.880 1.840 1.880 1.800 1.900 180,102 329,723 1.8308 1.224 1.198 1.224 1.172 1.237 276,652 1.1918 -1.05%
2003-10-08 0 1.900 1.850 1.900 1.850 1.900 43,566 81,254 1.8651 1.237 1.204 1.237 1.204 1.237 66,921 1.2142 0.00%
2003-10-07 0 1.900 1.840 1.900 1.840 1.900 52,291 97,750 1.8693 1.237 1.198 1.237 1.198 1.237 80,324 1.2170 0.00%
2003-10-06 0 1.900 1.860 1.900 1.860 1.930 79,311 149,106 1.8800 1.237 1.211 1.237 1.211 1.256 121,829 1.2239 -1.55%
2003-10-03 0 1.930 1.860 1.930 1.850 1.930 95,920 181,944 1.8968 1.256 1.211 1.256 1.204 1.256 147,342 1.2348 1.58%
2003-10-02 0 1.900 1.860 1.900 1.870 1.930 60,437 115,165 1.9055 1.237 1.211 1.237 1.217 1.256 92,837 1.2405 -1.04%
2003-09-30 0 1.920 1.880 1.920 1.850 1.920 103,115 193,140 1.8731 1.250 1.224 1.250 1.204 1.250 158,394 1.2194 1.05%
2003-09-29 0 1.900 1.850 1.900 1.850 1.900 7,066 13,219 1.8708 1.237 1.204 1.237 1.204 1.237 10,854 1.2179 -1.55%
2003-09-26 0 1.930 1.880 1.930 1.870 1.930 82,109 155,596 1.8950 1.256 1.224 1.256 1.217 1.256 126,127 1.2336 -1.53%
2003-09-25 0 1.960 1.910 1.970 1.910 2.000 199,777 389,671 1.9505 1.276 1.243 1.282 1.243 1.302 306,875 1.2698 -2.00%
2003-09-24 0 2.000 1.950 2.000 1.830 2.000 770,824 1,458,932 1.8927 1.302 1.269 1.302 1.191 1.302 1,184,053 1.2322 8.70%
2003-09-23 0 1.840 1.800 1.840 1.800 1.840 28,021 50,777 1.8121 1.198 1.172 1.198 1.172 1.198 43,043 1.1797 0.55%
2003-09-22 0 1.830 1.800 1.830 1.800 1.830 98,467 178,828 1.8161 1.191 1.172 1.191 1.172 1.191 151,254 1.1823 0.00%
2003-09-19 0 1.830 1.810 1.830 - - 585 1,035 1.7692 1.191 1.178 1.191 - - 899 1.1518 0.00%
2003-09-18 0 1.830 1.800 1.830 1.800 1.860 76,769 140,433 1.8293 1.191 1.172 1.191 1.172 1.211 117,924 1.1909 0.00%
2003-09-17 0 1.830 1.810 1.830 1.800 1.830 184,520 335,550 1.8185 1.191 1.178 1.191 1.172 1.191 283,439 1.1839 0.00%
2003-09-16 0 1.830 1.790 1.830 1.750 1.830 321,327 574,222 1.7870 1.191 1.165 1.191 1.139 1.191 493,586 1.1634 0.00%
2003-09-15 0 1.830 1.830 1.860 1.810 1.820 40,353 73,085 1.8111 1.191 1.191 1.211 1.178 1.185 61,986 1.1791 0.00%
2003-09-11 0 1.830 1.810 1.830 1.750 1.830 84,007 150,713 1.7941 1.191 1.178 1.191 1.139 1.191 129,042 1.1679 1.67%
2003-09-10 0 1.800 1.770 1.800 1.770 1.800 153,407 272,640 1.7772 1.172 1.152 1.172 1.152 1.172 235,647 1.1570 -3.23%
2003-09-09 0 1.860 1.830 1.890 1.810 1.870 209,331 382,742 1.8284 1.211 1.191 1.230 1.178 1.217 321,551 1.1903 -2.11%
2003-09-08 0 1.900 1.870 1.900 1.870 1.900 92,460 173,701 1.8787 1.237 1.217 1.237 1.217 1.237 142,027 1.2230 -2.06%
2003-09-05 0 1.940 1.920 1.940 1.930 1.950 204,654 396,383 1.9368 1.263 1.250 1.263 1.256 1.269 314,366 1.2609 -2.02%
2003-09-04 0 1.980 1.960 1.980 1.950 1.980 165,167 323,304 1.9574 1.289 1.276 1.289 1.269 1.289 253,711 1.2743 0.00%
2003-09-03 0 1.980 1.980 2.000 1.980 2.050 494,865 990,282 2.0011 1.289 1.289 1.302 1.289 1.335 760,156 1.3027 -2.22%
2003-09-02 0 2.025 1.990 2.025 1.990 2.100 1,227,915 2,567,792 2.0912 1.318 1.295 1.318 1.295 1.367 1,886,185 1.3614 -1.22%
2003-09-01 0 2.050 1.990 2.050 1.910 2.050 551,039 1,093,120 1.9837 1.335 1.295 1.335 1.243 1.335 846,444 1.2914 5.13%
2003-08-29 0 1.950 1.930 1.950 1.910 1.950 135,417 263,710 1.9474 1.269 1.256 1.269 1.243 1.269 208,012 1.2678 0.00%
2003-08-28 0 1.950 1.910 1.950 1.880 1.950 45,382 86,177 1.8989 1.269 1.243 1.269 1.224 1.269 69,711 1.2362 -1.02%
2003-08-27 0 1.970 1.920 1.970 1.970 2.025 534,620 1,068,635 1.9989 1.282 1.250 1.282 1.282 1.318 821,223 1.3013 -5.06%
2003-08-26 0 2.075 2.025 2.075 2.000 2.100 518,882 1,055,089 2.0334 1.351 1.318 1.351 1.302 1.367 797,048 1.3237 -1.19%
2003-08-25 0 2.100 2.025 2.100 2.000 2.100 595,252 1,222,033 2.0530 1.367 1.318 1.367 1.302 1.367 914,359 1.3365 5.00%
2003-08-22 0 2.000 1.990 2.000 1.920 2.050 1,259,196 2,487,793 1.9757 1.302 1.295 1.302 1.250 1.335 1,934,235 1.2862 2.04%
2003-08-21 0 1.960 1.930 1.960 1.930 1.970 483,966 943,061 1.9486 1.276 1.256 1.276 1.256 1.282 743,414 1.2686 1.55%
2003-08-20 0 1.930 1.930 1.950 1.890 1.940 240,157 460,290 1.9166 1.256 1.256 1.269 1.230 1.263 368,902 1.2477 0.00%
2003-08-19 0 1.930 1.920 1.930 1.920 2.000 2,792,343 5,537,526 1.9831 1.256 1.250 1.256 1.250 1.302 4,289,283 1.2910 -1.53%
2003-08-18 0 1.960 1.940 1.960 1.780 1.960 1,244,782 2,330,971 1.8726 1.276 1.263 1.276 1.159 1.276 1,912,094 1.2191 10.73%
2003-08-15 0 1.770 1.770 1.780 1.740 1.770 317,535 558,030 1.7574 1.152 1.152 1.159 1.133 1.152 487,762 1.1441 -2.75%
2003-08-14 0 1.820 1.770 1.820 1.760 1.850 471,573 853,639 1.8102 1.185 1.152 1.185 1.146 1.204 724,377 1.1784 -1.62%
2003-08-13 0 1.850 1.770 1.850 1.730 1.870 1,142,602 2,024,807 1.7721 1.204 1.152 1.204 1.126 1.217 1,755,137 1.1536 1.09%
2003-08-12 0 1.830 1.780 1.830 1.780 1.910 1,376,742 2,541,676 1.8462 1.191 1.159 1.191 1.159 1.243 2,114,796 1.2019 -2.14%
2003-08-11 0 1.870 1.850 1.890 1.580 2.000 2,478,199 4,441,487 1.7922 1.217 1.204 1.230 1.029 1.302 3,806,730 1.1667 25.50%
2003-08-08 0 1.490 1.460 1.490 1.350 1.490 1,024,885 1,472,584 1.4368 0.970 0.950 0.970 0.879 0.970 1,574,313 0.9354 12.88%
2003-08-07 0 1.320 1.320 1.370 1.320 1.320 4,007,993 5,170,431 1.2900 0.859 0.859 0.892 0.859 0.859 6,156,628 0.8398 2.33%
2003-08-06 0 1.290 1.290 1.300 1.290 1.310 302,132 389,583 1.2894 0.840 0.840 0.846 0.840 0.853 464,101 0.8394 -1.53%
2003-08-05 0 1.310 1.310 1.340 1.310 1.350 148,755 197,719 1.3292 0.853 0.853 0.872 0.853 0.879 228,501 0.8653 -2.24%
2003-08-04 0 1.340 1.340 1.360 1.330 1.390 697,808 947,970 1.3585 0.872 0.872 0.885 0.866 0.905 1,071,894 0.8844 -2.19%
2003-08-01 0 1.370 1.370 1.380 1.300 1.380 1,197,916 1,604,277 1.3392 0.892 0.892 0.898 0.846 0.898 1,840,104 0.8718 4.58%
2003-07-31 0 1.310 1.300 1.330 1.260 1.330 931,365 1,203,105 1.2918 0.853 0.846 0.866 0.820 0.866 1,430,658 0.8409 3.15%
2003-07-30 0 1.270 1.260 1.280 1.270 1.290 139,077 178,975 1.2869 0.827 0.820 0.833 0.827 0.840 213,634 0.8378 -1.55%
2003-07-29 0 1.290 1.270 1.290 1.270 1.300 175,367 226,714 1.2928 0.840 0.827 0.840 0.827 0.846 269,379 0.8416 -0.77%
2003-07-28 0 1.300 1.260 1.300 1.280 1.300 105,272 136,497 1.2966 0.846 0.820 0.846 0.833 0.846 161,707 0.8441 1.56%
2003-07-25 0 1.280 1.250 1.280 - - 0 0 - 0.833 0.814 0.833 - - 0 - -0.78%
2003-07-24 0 1.290 1.250 1.290 - - 672 813 1.2098 0.840 0.814 0.840 - - 1,032 0.7876 -0.77%
2003-07-23 0 1.300 1.260 1.300 1.300 1.300 50,000 65,000 1.3000 0.846 0.820 0.846 0.846 0.846 76,804 0.8463 0.00%
2003-07-22 0 1.300 1.260 1.300 1.260 1.310 88,836 114,690 1.2910 0.846 0.820 0.846 0.820 0.853 136,460 0.8405 -0.76%
2003-07-21 0 1.310 1.270 1.310 1.310 1.310 130,158 170,313 1.3085 0.853 0.827 0.853 0.853 0.853 199,934 0.8518 1.55%
2003-07-18 0 1.290 1.260 1.290 1.260 1.300 40,112 51,657 1.2878 0.840 0.820 0.840 0.820 0.846 61,616 0.8384 -0.77%
2003-07-17 0 1.300 1.260 1.300 1.260 1.300 12,015 15,538 1.2932 0.846 0.820 0.846 0.820 0.846 18,456 0.8419 0.00%
2003-07-16 0 1.300 1.280 1.300 1.320 1.320 30,000 39,600 1.3200 0.846 0.833 0.846 0.859 0.859 46,083 0.8593 -0.76%
2003-07-15 0 1.310 1.270 1.310 1.340 1.340 24,000 32,160 1.3400 0.853 0.827 0.853 0.872 0.872 36,866 0.8723 0.00%
2003-07-14 0 1.310 1.280 1.310 1.280 1.310 86,568 112,533 1.2999 0.853 0.833 0.853 0.833 0.853 132,976 0.8463 1.55%
2003-07-11 0 1.290 1.280 1.290 1.260 1.300 6,780 8,687 1.2813 0.840 0.833 0.840 0.820 0.846 10,415 0.8341 -0.77%
2003-07-10 0 1.300 1.260 1.300 1.260 1.300 73,877 93,409 1.2644 0.846 0.820 0.846 0.820 0.846 113,482 0.8231 -0.76%
2003-07-09 0 1.310 1.260 1.310 1.260 1.310 96,284 121,584 1.2628 0.853 0.820 0.853 0.820 0.853 147,901 0.8221 -0.76%
2003-07-08 0 1.320 1.260 1.320 1.320 1.320 51,017 67,270 1.3186 0.859 0.820 0.859 0.859 0.859 78,367 0.8584 1.54%
2003-07-07 0 1.300 1.260 1.300 1.290 1.300 22,302 28,928 1.2971 0.846 0.820 0.846 0.840 0.846 34,258 0.8444 1.56%
2003-07-04 0 1.280 1.270 1.280 - - 1,210 1,476 1.2198 0.833 0.827 0.833 - - 1,859 0.7941 -0.78%
2003-07-03 0 1.290 1.260 1.290 1.320 1.320 87,833 115,793 1.3183 0.840 0.820 0.840 0.859 0.859 134,919 0.8582 -0.77%
2003-07-02 0 1.300 1.260 1.300 1.260 1.310 611,310 794,932 1.3004 0.846 0.820 0.846 0.820 0.853 939,026 0.8465 0.78%
2003-06-30 0 1.290 1.270 1.290 1.270 1.310 34,048 43,878 1.2887 0.840 0.827 0.840 0.827 0.853 52,301 0.8390 -0.77%
2003-06-27 0 1.300 1.260 1.300 - - 0 0 - 0.846 0.820 0.846 - - 0 - 0.00%
2003-06-26 0 1.300 1.260 1.300 1.260 1.310 8,194 10,393 1.2684 0.846 0.820 0.846 0.820 0.853 12,587 0.8257 -0.76%
2003-06-25 0 1.310 1.270 1.310 1.310 1.320 40,000 52,760 1.3190 0.853 0.827 0.853 0.853 0.859 61,443 0.8587 -0.76%
2003-06-24 0 1.320 1.270 1.320 1.310 1.320 91,327 119,599 1.3096 0.859 0.827 0.859 0.853 0.859 140,286 0.8525 0.76%
2003-06-23 0 1.310 1.260 1.310 1.300 1.320 168,444 220,162 1.3070 0.853 0.820 0.853 0.846 0.859 258,745 0.8509 1.55%
2003-06-20 0 1.290 1.280 1.290 1.280 1.320 87,583 114,163 1.3035 0.840 0.833 0.840 0.833 0.859 134,535 0.8486 -0.77%
2003-06-19 0 1.300 1.290 1.310 1.290 1.340 120,000 157,560 1.3130 0.846 0.840 0.853 0.840 0.872 184,330 0.8548 -1.52%
2003-06-18 0 1.320 1.280 1.320 1.280 1.320 23,142 29,976 1.2953 0.859 0.833 0.859 0.833 0.859 35,548 0.8433 0.00%
2003-06-17 0 1.320 1.290 1.330 1.280 1.320 184,589 240,004 1.3002 0.859 0.840 0.866 0.833 0.859 283,545 0.8464 3.94%
2003-06-16 0 1.270 1.260 1.270 1.260 1.290 44,276 56,830 1.2835 0.827 0.820 0.827 0.820 0.840 68,012 0.8356 -0.78%
2003-06-13 0 1.280 1.270 1.280 1.260 1.310 104,487 133,324 1.2760 0.833 0.827 0.833 0.820 0.853 160,501 0.8307 -0.78%
2003-06-12 0 1.290 1.290 1.300 1.280 1.280 90,346 115,608 1.2796 0.840 0.840 0.846 0.833 0.833 138,779 0.8330 3.20%
2003-06-11 0 1.250 1.230 1.250 1.230 1.260 152,532 189,542 1.2426 0.814 0.801 0.814 0.801 0.820 234,302 0.8090 0.00%
2003-06-10 0 1.250 1.220 1.250 1.260 1.260 8,967 11,221 1.2514 0.814 0.794 0.814 0.820 0.820 13,774 0.8146 -0.79%
2003-06-09 0 1.260 1.220 1.260 1.250 1.260 17,085 21,340 1.2490 0.820 0.794 0.820 0.814 0.820 26,244 0.8131 0.80%
2003-06-06 0 1.250 1.210 1.250 1.250 1.260 69,060 86,552 1.2533 0.814 0.788 0.814 0.814 0.820 106,082 0.8159 1.63%
2003-06-05 0 1.230 1.220 1.230 1.220 1.270 422,665 522,078 1.2352 0.801 0.794 0.801 0.794 0.827 649,250 0.8041 -0.81%
2003-06-03 0 1.240 1.210 1.240 1.230 1.250 74,318 91,740 1.2344 0.807 0.788 0.807 0.801 0.814 114,159 0.8036 -0.80%
2003-06-02 0 1.250 1.230 1.250 1.240 1.290 104,802 133,178 1.2708 0.814 0.801 0.814 0.807 0.840 160,985 0.8273 0.00%
2003-05-30 0 1.250 1.190 1.250 1.200 1.280 151,603 186,786 1.2321 0.814 0.775 0.814 0.781 0.833 232,875 0.8021 0.00%
2003-05-29 0 1.250 1.200 1.250 1.240 1.260 41,629 51,859 1.2457 0.814 0.781 0.814 0.807 0.820 63,946 0.8110 -0.79%
2003-05-28 0 1.260 1.240 1.260 1.230 1.320 901,205 1,159,911 1.2871 0.820 0.807 0.820 0.801 0.859 1,384,330 0.8379 -1.56%
2003-05-27 0 1.280 1.230 1.280 1.240 1.350 137,791 172,891 1.2547 0.833 0.801 0.833 0.807 0.879 211,659 0.8168 -3.03%
2003-05-26 0 1.320 - 1.320 - - 121 145 1.1983 0.859 - 0.859 - - 186 0.7801 0.00%
2003-05-23 0 1.320 1.250 1.320 1.330 1.330 5,101 6,773 1.3278 0.859 0.814 0.859 0.866 0.866 7,836 0.8644 0.00%
2003-05-22 0 1.320 - 1.320 1.310 1.320 16,221 20,585 1.2690 0.859 - 0.859 0.853 0.859 24,917 0.8261 0.76%
2003-05-21 0 1.310 1.210 1.310 - - 1,929 2,372 1.2297 0.853 0.788 0.853 - - 2,963 0.8005 0.00%
2003-05-20 0 1.310 1.230 1.310 1.300 1.310 46,000 60,160 1.3078 0.853 0.801 0.853 0.846 0.853 70,660 0.8514 1.55%
2003-05-19 0 1.290 - 1.290 - - 605 726 1.2000 0.840 - 0.840 - - 929 0.7812 -1.53%
2003-05-16 0 1.310 1.260 1.310 1.260 1.310 32,193 41,655 1.2939 0.853 0.820 0.853 0.820 0.853 49,451 0.8423 0.77%
2003-05-15 0 1.300 1.260 1.300 1.230 1.300 29,629 37,359 1.2609 0.846 0.820 0.846 0.801 0.846 45,513 0.8208 0.00%
2003-05-14 0 1.300 1.260 1.300 1.290 1.300 16,894 21,573 1.2770 0.846 0.820 0.846 0.840 0.846 25,951 0.8313 0.00%
2003-05-13 0 1.300 1.240 1.300 1.240 1.310 17,400 21,940 1.2609 0.846 0.807 0.846 0.807 0.853 26,728 0.8209 -0.76%
2003-05-12 0 1.310 - 1.310 1.270 1.310 73,982 94,578 1.2784 0.853 - 0.853 0.827 0.853 113,643 0.8322 -2.96%
2003-05-09 0 1.350 1.270 1.350 1.230 1.350 96,025 126,890 1.3214 0.879 0.827 0.879 0.801 0.879 147,503 0.8603 2.27%
2003-05-07 0 1.320 - 1.320 - - 700 931 1.3300 0.859 - 0.859 - - 1,075 0.8658 -0.75%
2003-05-06 0 1.330 1.250 1.330 1.270 1.330 84,000 108,620 1.2931 0.866 0.814 0.866 0.827 0.866 129,031 0.8418 -0.75%
2003-05-05 0 1.340 1.280 1.340 - - 1,500 1,800 1.2000 0.872 0.833 0.872 - - 2,304 0.7812 0.00%
2003-05-02 0 1.340 1.280 1.340 1.320 1.340 30,121 40,008 1.3282 0.872 0.833 0.872 0.859 0.872 46,268 0.8647 0.00%
2003-04-30 0 1.340 1.310 1.340 1.270 1.340 37,060 48,094 1.2977 0.872 0.853 0.872 0.827 0.872 56,927 0.8448 0.00%
2003-04-29 0 1.340 1.270 1.340 1.310 1.340 23,310 30,732 1.3184 0.872 0.827 0.872 0.853 0.872 35,806 0.8583 0.75%
2003-04-28 0 1.330 - 1.330 1.290 1.330 28,529 37,205 1.3041 0.866 - 0.866 0.840 0.866 43,823 0.8490 1.53%
2003-04-25 0 1.310 1.250 1.310 1.220 1.310 28,000 35,360 1.2629 0.853 0.814 0.853 0.794 0.853 43,010 0.8221 0.77%
2003-04-24 0 1.300 - 1.300 - - 0 0 - 0.846 - 0.846 - - 0 - -0.76%
2003-04-23 0 1.310 1.290 1.310 1.290 1.310 8,082 10,402 1.2871 0.853 0.840 0.853 0.840 0.853 12,415 0.8379 -0.76%
2003-04-22 0 1.320 1.300 1.320 1.290 1.320 64,000 83,200 1.3000 0.859 0.846 0.859 0.840 0.859 98,310 0.8463 -1.49%
2003-04-17 0 1.340 1.310 1.340 1.310 1.350 56,781 74,804 1.3174 0.872 0.853 0.872 0.853 0.879 87,221 0.8576 0.75%
2003-04-16 0 1.330 1.310 1.330 1.310 1.330 72,334 95,224 1.3164 0.866 0.853 0.866 0.853 0.866 111,111 0.8570 -0.75%
2003-04-15 0 1.340 1.310 1.340 1.310 1.340 96,159 127,279 1.3236 0.872 0.853 0.872 0.853 0.872 147,709 0.8617 0.75%
2003-04-14 0 1.330 1.310 1.330 1.290 1.350 102,500 134,089 1.3082 0.866 0.853 0.866 0.840 0.879 157,449 0.8516 -2.92%
2003-04-11 0 1.370 1.340 1.370 1.300 1.370 30,709 40,106 1.3060 0.892 0.872 0.892 0.846 0.892 47,172 0.8502 1.48%
2003-04-10 0 1.350 - 1.350 - - 422 536 1.2701 0.879 - 0.879 - - 648 0.8269 -1.46%
2003-04-09 0 1.370 1.310 1.370 1.290 1.370 29,992 40,310 1.3440 0.892 0.853 0.892 0.840 0.892 46,070 0.8750 1.11%
2003-04-08 0 1.370 - 1.370 - - 0 0 - 0.882 - 0.882 - - 0 - 0.00%
2003-04-07 0 1.370 1.370 - 1.350 1.370 7,327 9,839 1.3428 0.882 0.882 - 0.869 0.882 11,380 0.8646 1.48%
2003-04-04 0 1.350 1.290 1.350 1.290 1.350 18,862 24,709 1.3100 0.869 0.831 0.869 0.831 0.869 29,294 0.8435 0.00%
2003-04-03 0 1.350 1.290 1.350 - - 0 0 - 0.869 0.831 0.869 - - 0 - 0.00%
2003-04-02 0 1.350 1.300 1.350 1.350 1.350 20,000 27,000 1.3500 0.869 0.837 0.869 0.869 0.869 31,062 0.8692 0.00%
2003-04-01 0 1.350 1.290 1.350 - - 1,331 1,664 1.2502 0.869 0.831 0.869 - - 2,067 0.8050 0.00%
2003-03-31 0 1.350 - 1.350 - - 0 0 - 0.869 - 0.869 - - 0 - 0.00%
2003-03-28 0 1.350 1.320 1.350 - - 0 0 - 0.869 0.850 0.869 - - 0 - 0.00%
2003-03-27 0 1.350 1.330 1.350 - - 0 0 - 0.869 0.856 0.869 - - 0 - 0.00%
2003-03-26 0 1.350 1.340 1.360 1.330 1.380 21,241 28,408 1.3374 0.869 0.863 0.876 0.856 0.889 32,989 0.8611 -0.74%
2003-03-25 0 1.360 1.360 1.380 1.320 1.350 24,670 32,952 1.3357 0.876 0.876 0.889 0.850 0.869 38,315 0.8600 0.00%
2003-03-24 0 1.360 1.340 1.360 - - 1,601 2,017 1.2598 0.876 0.863 0.876 - - 2,487 0.8112 -0.73%
2003-03-21 0 1.370 1.350 1.370 1.350 1.370 23,675 31,898 1.3473 0.882 0.869 0.882 0.869 0.882 36,769 0.8675 0.00%
2003-03-20 0 1.370 1.340 1.370 1.330 1.380 562,798 756,082 1.3434 0.882 0.863 0.882 0.856 0.889 874,077 0.8650 0.74%
2003-03-19 0 1.360 1.350 1.360 1.310 1.360 87,305 116,617 1.3357 0.876 0.869 0.876 0.843 0.876 135,593 0.8601 1.49%
2003-03-18 0 1.340 1.270 1.340 - - 1,331 1,664 1.2502 0.863 0.818 0.863 - - 2,067 0.8050 0.00%
2003-03-17 0 1.340 1.270 1.340 - - 0 0 - 0.863 0.818 0.863 - - 0 - 0.00%
2003-03-14 0 1.340 1.290 1.340 - - 1,341 1,676 1.2498 0.863 0.831 0.863 - - 2,083 0.8047 0.00%
2003-03-13 0 1.340 1.280 1.340 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2003-03-12 0 1.340 1.280 1.340 - - 0 0 - 0.863 0.824 0.863 - - 0 - 0.00%
2003-03-11 0 1.340 1.280 1.340 1.270 1.340 12,655 16,446 1.2996 0.863 0.824 0.863 0.818 0.863 19,654 0.8368 0.75%
2003-03-10 0 1.330 1.270 1.330 1.280 1.330 44,244 57,560 1.3010 0.856 0.818 0.856 0.824 0.856 68,715 0.8377 1.53%
2003-03-07 0 1.310 1.270 1.310 1.280 1.310 26,440 33,961 1.2845 0.843 0.818 0.843 0.824 0.843 41,064 0.8270 0.00%
2003-03-06 0 1.310 1.270 1.310 - - 1,327 1,659 1.2502 0.843 0.818 0.843 - - 2,061 0.8050 -0.76%
2003-03-05 0 1.320 1.290 1.320 1.280 1.320 11,529 14,805 1.2842 0.850 0.831 0.850 0.824 0.850 17,906 0.8268 -0.75%
2003-03-04 0 1.330 1.290 1.330 1.290 1.340 31,651 41,240 1.3030 0.856 0.831 0.856 0.831 0.863 49,157 0.8389 -0.75%
2003-03-03 0 1.340 1.300 1.340 1.270 1.340 5,603 7,192 1.2836 0.863 0.837 0.863 0.818 0.863 8,702 0.8265 0.00%
2003-02-28 0 1.340 1.280 1.340 1.280 1.340 32,870 42,516 1.2935 0.863 0.824 0.863 0.824 0.863 51,050 0.8328 0.75%
2003-02-27 0 1.330 1.280 1.330 1.260 1.330 24,672 31,360 1.2711 0.856 0.824 0.856 0.811 0.856 38,318 0.8184 -0.75%
2003-02-26 0 1.340 - 1.350 - - 0 0 - 0.863 - 0.869 - - 0 - 0.00%
2003-02-25 0 1.340 - 1.350 - - 0 0 - 0.863 - 0.869 - - 0 - 0.00%
2003-02-24 0 1.340 1.280 1.340 1.300 1.340 15,880 20,930 1.3180 0.863 0.824 0.863 0.837 0.863 24,663 0.8486 0.75%
2003-02-21 0 1.330 1.330 - 1.300 1.300 66,000 85,800 1.3000 0.856 0.856 - 0.837 0.837 102,504 0.8370 2.31%
2003-02-20 0 1.300 1.270 1.300 1.260 1.310 7,920 10,102 1.2755 0.837 0.818 0.837 0.811 0.843 12,300 0.8213 -0.76%
2003-02-19 0 1.310 1.280 1.310 - - 0 0 - 0.843 0.824 0.843 - - 0 - -0.76%
2003-02-18 0 1.320 1.290 1.320 1.280 1.330 53,327 68,505 1.2846 0.850 0.831 0.850 0.824 0.856 82,822 0.8271 -1.49%
2003-02-17 0 1.340 1.300 1.340 1.320 1.340 11,326 15,004 1.3247 0.863 0.837 0.863 0.850 0.863 17,590 0.8530 0.00%
2003-02-14 0 1.340 - 1.340 - - 2,420 3,073 1.2698 0.863 - 0.863 - - 3,758 0.8176 0.00%
2003-02-13 0 1.340 - 1.340 1.310 1.350 72,637 95,815 1.3191 0.863 - 0.863 0.843 0.869 112,812 0.8493 1.52%
2003-02-12 0 1.320 1.320 1.350 1.310 1.360 36,003 47,624 1.3228 0.850 0.850 0.869 0.843 0.876 55,916 0.8517 -3.65%
2003-02-11 0 1.370 1.320 1.370 1.320 1.370 17,025 22,852 1.3423 0.882 0.850 0.882 0.850 0.882 26,441 0.8643 0.00%
2003-02-10 0 1.370 1.320 1.370 1.320 1.380 17,005 22,940 1.3490 0.882 0.850 0.882 0.850 0.889 26,410 0.8686 -0.72%
2003-02-07 0 1.380 1.330 1.380 1.370 1.380 28,000 38,380 1.3707 0.889 0.856 0.889 0.882 0.889 43,487 0.8826 1.47%
2003-02-06 0 1.360 - 1.360 - - 0 0 - 0.876 - 0.876 - - 0 - -0.73%
2003-02-05 0 1.370 - 1.370 1.350 1.370 11,236 15,172 1.3503 0.882 - 0.882 0.869 0.882 17,451 0.8694 -0.72%
2003-02-04 0 1.380 1.300 - 1.300 1.380 101,750 137,288 1.3493 0.889 0.837 - 0.837 0.889 158,027 0.8688 2.22%
2003-01-30 0 1.350 1.300 1.350 1.300 1.350 44,140 59,075 1.3384 0.869 0.837 0.869 0.837 0.869 68,553 0.8617 0.00%
2003-01-29 0 1.350 1.300 1.350 - - 0 0 - 0.869 0.837 0.869 - - 0 - 0.00%
2003-01-28 0 1.350 1.310 1.350 1.350 1.360 5,331 7,110 1.3337 0.869 0.843 0.869 0.869 0.876 8,280 0.8587 0.00%
2003-01-27 0 1.350 1.300 1.350 - - 0 0 - 0.869 0.837 0.869 - - 0 - -0.74%
2003-01-24 0 1.360 1.320 1.360 1.350 1.360 12,000 16,240 1.3533 0.876 0.850 0.876 0.869 0.876 18,637 0.8714 0.74%
2003-01-23 0 1.350 1.320 1.350 1.320 1.350 5,359 7,080 1.3211 0.869 0.850 0.869 0.850 0.869 8,323 0.8507 -1.46%
2003-01-22 0 1.370 1.350 1.370 1.320 1.370 14,696 19,464 1.3244 0.882 0.869 0.882 0.850 0.882 22,824 0.8528 0.00%
2003-01-21 0 1.370 1.330 1.370 1.340 1.390 49,870 68,151 1.3666 0.882 0.856 0.882 0.863 0.895 77,453 0.8799 0.00%
2003-01-20 0 1.370 1.320 1.370 1.350 1.370 23,124 31,047 1.3426 0.882 0.850 0.882 0.869 0.882 35,914 0.8645 0.00%
2003-01-17 0 1.370 1.310 1.370 - - 682 873 1.2801 0.882 0.843 0.882 - - 1,059 0.8242 0.00%
2003-01-16 0 1.370 1.350 1.370 1.320 1.370 5,327 7,079 1.3289 0.882 0.869 0.882 0.850 0.882 8,273 0.8556 -0.72%
2003-01-15 0 1.380 1.340 1.380 1.340 1.380 35,264 47,543 1.3482 0.889 0.863 0.889 0.863 0.889 54,768 0.8681 1.47%
2003-01-14 0 1.360 1.330 1.360 - - 1,996 2,595 1.3001 0.876 0.856 0.876 - - 3,100 0.8371 -1.45%
2003-01-13 0 1.380 1.340 1.380 1.350 1.380 35,393 47,825 1.3513 0.889 0.863 0.889 0.869 0.889 54,969 0.8700 2.22%
2003-01-10 0 1.350 1.340 1.400 1.350 1.430 60,332 83,625 1.3861 0.869 0.863 0.901 0.869 0.921 93,701 0.8925 -3.57%
2003-01-09 0 1.400 1.350 1.400 1.400 1.400 20,665 28,871 1.3971 0.901 0.869 0.901 0.901 0.901 32,095 0.8996 -0.71%
2003-01-08 0 1.410 1.350 1.410 1.340 1.410 74,782 102,607 1.3721 0.908 0.869 0.908 0.863 0.908 116,143 0.8835 1.44%
2003-01-07 0 1.390 1.340 1.390 1.340 1.390 16,651 22,686 1.3624 0.895 0.863 0.895 0.863 0.895 25,861 0.8772 0.00%
2003-01-06 0 1.390 1.360 1.430 1.320 1.400 21,863 29,758 1.3611 0.895 0.876 0.921 0.850 0.901 33,955 0.8764 0.00%
2003-01-03 0 1.390 1.340 1.390 1.340 1.390 56,335 76,330 1.3549 0.895 0.863 0.895 0.863 0.895 87,493 0.8724 0.00%
2003-01-02 0 1.390 - 1.390 1.370 1.390 32,765 45,217 1.3800 0.895 - 0.895 0.882 0.895 50,887 0.8886 0.72%
2002-12-31 0 1.380 1.320 1.380 1.320 1.380 149,381 202,535 1.3558 0.889 0.850 0.889 0.850 0.889 232,002 0.8730 4.55%
2002-12-30 0 1.320 1.280 1.320 - - 1,345 1,681 1.2498 0.850 0.824 0.850 - - 2,089 0.8047 -0.75%
2002-12-27 0 1.330 1.280 1.330 1.280 1.330 49,006 63,278 1.2912 0.856 0.824 0.856 0.824 0.856 76,111 0.8314 -0.75%
2002-12-24 0 1.340 1.300 1.340 1.290 1.340 128,804 169,773 1.3181 0.863 0.837 0.863 0.831 0.863 200,044 0.8487 0.00%
2002-12-23 0 1.340 1.300 1.340 1.300 1.350 142,418 190,604 1.3383 0.863 0.837 0.863 0.837 0.869 221,188 0.8617 -0.74%
2002-12-20 0 1.350 1.300 1.350 1.290 1.350 80,523 106,725 1.3254 0.869 0.837 0.869 0.831 0.869 125,060 0.8534 2.27%
2002-12-19 0 1.320 1.270 1.320 1.270 1.320 82,605 105,566 1.2780 0.850 0.818 0.850 0.818 0.850 128,293 0.8228 -0.75%
2002-12-18 0 1.330 1.300 1.330 1.270 1.330 199,087 256,301 1.2874 0.856 0.837 0.856 0.818 0.856 309,200 0.8289 0.76%
2002-12-17 0 1.320 1.300 1.320 1.300 1.320 14,737 19,256 1.3066 0.850 0.837 0.850 0.837 0.850 22,888 0.8413 -0.75%
2002-12-16 0 1.330 1.280 1.330 - - 60 74 1.2333 0.856 0.824 0.856 - - 93 0.7941 0.00%
2002-12-13 0 1.330 1.300 1.330 1.260 1.330 82,000 105,140 1.2822 0.856 0.837 0.856 0.811 0.856 127,354 0.8256 0.00%
2002-12-12 0 1.330 1.300 1.330 1.280 1.330 24,000 30,920 1.2883 0.856 0.837 0.856 0.824 0.856 37,274 0.8295 -0.75%
2002-12-11 0 1.340 1.340 - 1.270 1.340 110,247 142,388 1.2915 0.863 0.863 - 0.818 0.863 171,224 0.8316 1.52%
2002-12-10 0 1.320 1.320 1.340 1.250 1.320 33,052 43,133 1.3050 0.850 0.850 0.863 0.805 0.850 51,333 0.8403 0.76%
2002-12-09 0 1.310 1.260 1.310 - - 2,183 2,663 1.2199 0.843 0.811 0.843 - - 3,390 0.7855 -0.76%
2002-12-06 0 1.320 1.260 1.320 1.290 1.320 14,000 18,180 1.2986 0.850 0.811 0.850 0.831 0.850 21,743 0.8361 0.76%
2002-12-05 0 1.310 1.240 1.320 1.230 1.310 151,057 189,885 1.2570 0.843 0.798 0.850 0.792 0.843 234,605 0.8094 2.34%
2002-12-04 0 1.280 1.260 1.280 1.250 1.320 140,831 178,545 1.2678 0.824 0.811 0.824 0.805 0.850 218,724 0.8163 -4.48%
2002-12-03 0 1.340 1.270 1.340 1.310 1.340 14,960 19,620 1.3115 0.863 0.818 0.863 0.843 0.863 23,234 0.8444 0.75%
2002-12-02 0 1.330 1.300 1.340 1.270 1.340 26,340 34,903 1.3251 0.856 0.837 0.863 0.818 0.863 40,908 0.8532 0.00%
2002-11-29 0 1.330 1.290 1.330 1.290 1.350 77,978 103,849 1.3318 0.856 0.831 0.856 0.831 0.869 121,107 0.8575 0.00%
2002-11-28 0 1.330 1.270 1.330 1.320 1.330 25,863 33,891 1.3104 0.856 0.818 0.856 0.850 0.856 40,168 0.8437 0.00%
2002-11-27 0 1.330 1.280 1.330 1.270 1.330 31,679 41,028 1.2951 0.856 0.824 0.856 0.818 0.856 49,200 0.8339 0.00%
2002-11-26 0 1.330 1.270 1.330 - - 0 0 - 0.856 0.818 0.856 - - 0 - 0.00%
2002-11-25 0 1.330 1.270 1.330 1.250 1.330 46,015 58,659 1.2748 0.856 0.818 0.856 0.805 0.856 71,466 0.8208 -0.75%
2002-11-22 0 1.340 1.280 1.340 1.260 1.340 43,007 55,479 1.2900 0.863 0.824 0.863 0.811 0.863 66,794 0.8306 0.00%
2002-11-21 0 1.340 1.270 1.340 1.270 1.340 56,659 72,071 1.2720 0.863 0.818 0.863 0.818 0.863 87,997 0.8190 0.00%
2002-11-20 0 1.340 1.270 1.340 1.330 1.340 4,573 6,051 1.3232 0.863 0.818 0.863 0.856 0.863 7,102 0.8520 0.00%
2002-11-19 0 1.340 1.320 1.340 1.260 1.350 129,956 166,357 1.2801 0.863 0.850 0.863 0.811 0.869 201,834 0.8242 -0.74%
2002-11-18 0 1.350 1.280 1.350 - - 0 0 - 0.869 0.824 0.869 - - 0 - 0.00%
2002-11-15 0 1.350 1.280 1.350 1.300 1.350 22,842 29,784 1.3039 0.869 0.824 0.869 0.837 0.869 35,476 0.8396 0.75%
2002-11-14 0 1.340 1.280 1.340 1.280 1.340 38,658 51,463 1.3312 0.863 0.824 0.863 0.824 0.863 60,039 0.8572 1.52%
2002-11-13 0 1.320 1.320 1.340 1.270 1.270 20,405 25,894 1.2690 0.850 0.850 0.863 0.818 0.818 31,691 0.8171 0.00%
2002-11-12 0 1.320 1.270 1.320 - - 949 1,148 1.2097 0.850 0.818 0.850 - - 1,474 0.7789 -1.49%
2002-11-11 0 1.340 1.270 1.340 1.270 1.340 11,662 15,246 1.3073 0.863 0.818 0.863 0.818 0.863 18,112 0.8418 0.75%
2002-11-08 0 1.330 1.260 1.330 1.260 1.330 24,214 30,777 1.2710 0.856 0.811 0.856 0.811 0.856 37,607 0.8184 0.76%
2002-11-07 0 1.320 1.270 1.320 - - 0 0 - 0.850 0.818 0.850 - - 0 - -0.75%
2002-11-06 0 1.330 1.300 1.330 1.270 1.350 58,648 77,090 1.3145 0.856 0.837 0.856 0.818 0.869 91,086 0.8463 0.00%
2002-11-05 0 1.340 - 1.340 - - 165 211 1.2788 0.856 - 0.856 - - 258 0.8172 -0.74%
2002-11-04 0 1.350 1.280 1.350 1.250 1.350 13,334 17,454 1.3090 0.863 0.818 0.863 0.799 0.863 20,865 0.8365 0.75%
2002-11-01 0 1.340 1.300 1.340 1.240 1.340 31,025 41,230 1.3289 0.856 0.831 0.856 0.792 0.856 48,547 0.8493 3.08%
2002-10-31 0 1.300 1.260 1.320 - - 0 0 - 0.831 0.805 0.844 - - 0 - 0.00%
2002-10-30 0 1.300 1.250 1.320 - - 178 214 1.2022 0.831 0.799 0.844 - - 279 0.7683 0.00%
2002-10-29 0 1.300 1.300 1.360 1.220 1.300 68,003 85,317 1.2546 0.831 0.831 0.869 0.780 0.831 106,409 0.8018 0.78%
2002-10-28 0 1.290 1.250 1.290 1.230 1.290 11,898 14,681 1.2339 0.824 0.799 0.824 0.786 0.824 18,618 0.7886 -0.77%
2002-10-25 0 1.300 1.220 1.300 1.220 1.300 120,566 150,828 1.2510 0.831 0.780 0.831 0.780 0.831 188,658 0.7995 0.00%
2002-10-24 0 1.300 1.250 1.300 - - 100 122 1.2200 0.831 0.799 0.831 - - 156 0.7797 -1.52%
2002-10-23 0 1.320 1.260 1.320 1.240 1.320 56,251 71,749 1.2755 0.844 0.805 0.844 0.792 0.844 88,020 0.8151 -1.49%
2002-10-22 0 1.340 - 1.340 1.330 1.340 12,000 15,980 1.3317 0.856 - 0.856 0.850 0.856 18,777 0.8510 -0.74%
2002-10-21 0 1.350 - 1.350 1.330 1.350 9,448 12,490 1.3220 0.863 - 0.863 0.850 0.863 14,784 0.8448 0.75%
2002-10-18 0 1.340 - 1.340 1.330 1.340 11,400 14,750 1.2939 0.856 - 0.856 0.850 0.856 17,838 0.8269 -1.47%
2002-10-17 0 1.360 1.350 - 1.330 1.360 44,211 58,913 1.3325 0.869 0.863 - 0.850 0.869 69,180 0.8516 1.49%
2002-10-16 0 1.340 - - 1.320 1.340 12,352 16,180 1.3099 0.856 - - 0.844 0.856 19,328 0.8371 1.52%
2002-10-15 0 1.320 - 1.320 - - 605 726 1.2000 0.844 - 0.844 - - 947 0.7669 0.00%
2002-10-11 0 1.320 - 1.320 1.310 1.320 8,669 11,303 1.3038 0.844 - 0.844 0.837 0.844 13,565 0.8332 0.00%
2002-10-10 0 1.320 - 1.320 1.310 1.320 9,997 12,756 1.2760 0.844 - 0.844 0.837 0.844 15,643 0.8154 0.00%
2002-10-09 0 1.320 - 1.320 1.300 1.320 4,000 5,240 1.3100 0.844 - 0.844 0.831 0.844 6,259 0.8372 0.00%
2002-10-08 0 1.320 1.260 1.320 1.260 1.320 29,784 37,930 1.2735 0.844 0.805 0.844 0.805 0.844 46,605 0.8139 1.54%
2002-10-07 0 1.300 - 1.300 - - 0 0 - 0.831 - 0.831 - - 0 - -1.52%
2002-10-04 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-10-03 0 1.320 - 1.320 1.300 1.320 6,331 8,037 1.2695 0.844 - 0.844 0.831 0.844 9,907 0.8113 0.76%
2002-10-02 0 1.310 - 1.310 - - 0 0 - 0.837 - 0.837 - - 0 - -0.76%
2002-09-30 0 1.320 - 1.320 1.300 1.320 18,306 23,847 1.3027 0.844 - 0.844 0.831 0.844 28,645 0.8325 1.54%
2002-09-27 0 1.300 - 1.300 1.280 1.320 22,915 29,318 1.2794 0.831 - 0.831 0.818 0.844 35,857 0.8176 0.00%
2002-09-26 0 1.300 1.220 1.300 1.300 1.320 39,850 51,485 1.2920 0.831 0.780 0.831 0.831 0.844 62,356 0.8257 -0.76%
2002-09-25 0 1.310 - 1.310 - - 1,997 2,396 1.1998 0.837 - 0.837 - - 3,125 0.7668 0.00%
2002-09-24 0 1.310 - 1.310 - - 1,659 2,074 1.2502 0.837 - 0.837 - - 2,596 0.7989 -0.76%
2002-09-23 0 1.320 - 1.320 1.300 1.320 16,000 20,880 1.3050 0.844 - 0.844 0.831 0.844 25,036 0.8340 0.00%
2002-09-20 0 1.320 - 1.320 1.310 1.320 7,112 8,994 1.2646 0.844 - 0.844 0.837 0.844 11,129 0.8082 0.00%
2002-09-19 0 1.320 - 1.320 1.320 1.320 4,000 5,280 1.3200 0.844 - 0.844 0.844 0.844 6,259 0.8436 1.54%
2002-09-18 0 1.300 - 1.300 1.300 1.310 4,000 5,220 1.3050 0.831 - 0.831 0.831 0.837 6,259 0.8340 -1.52%
2002-09-17 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-09-16 0 1.320 - 1.320 1.300 1.320 11,042 14,351 1.2997 0.844 - 0.844 0.831 0.844 17,278 0.8306 0.00%
2002-09-13 0 1.320 - 1.320 - - 2,039 2,549 1.2501 0.844 - 0.844 - - 3,191 0.7989 0.00%
2002-09-12 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-09-11 0 1.320 - 1.320 1.320 1.320 4,000 5,280 1.3200 0.844 - 0.844 0.844 0.844 6,259 0.8436 1.54%
2002-09-10 0 1.300 - 1.300 1.320 1.320 4,000 5,280 1.3200 0.831 - 0.831 0.844 0.844 6,259 0.8436 0.00%
2002-09-09 0 1.300 - 1.300 - - 0 0 - 0.831 - 0.831 - - 0 - -1.52%
2002-09-06 0 1.320 - 1.320 1.300 1.320 20,950 27,205 1.2986 0.844 - 0.844 0.831 0.844 32,782 0.8299 0.00%
2002-09-05 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-09-04 0 1.320 - 1.320 1.320 1.320 6,683 8,365 1.2517 0.844 - 0.844 0.844 0.844 10,457 0.7999 1.54%
2002-09-03 0 1.300 - 1.320 - - 0 0 - 0.831 - 0.844 - - 0 - 0.00%
2002-09-02 0 1.300 - 1.300 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
2002-08-30 0 1.300 1.300 - 1.270 1.300 39,743 51,199 1.2883 0.831 0.831 - 0.812 0.831 62,189 0.8233 1.56%
2002-08-29 0 1.280 1.210 1.280 - - 0 0 - 0.818 0.773 0.818 - - 0 - 0.00%
2002-08-28 0 1.280 1.220 1.280 - - 181 217 1.1989 0.818 0.780 0.818 - - 283 0.7662 -1.54%
2002-08-27 0 1.300 - 1.300 1.260 1.300 22,654 28,665 1.2653 0.831 - 0.831 0.805 0.831 35,448 0.8086 0.00%
2002-08-26 0 1.300 - 1.300 - - 0 0 - 0.831 - 0.831 - - 0 - 0.00%
2002-08-23 0 1.300 - 1.300 1.330 1.330 2,000 2,660 1.3300 0.831 - 0.831 0.850 0.850 3,130 0.8500 0.00%
2002-08-22 0 1.300 - 1.300 - - 7,579 9,398 1.2400 0.831 - 0.831 - - 11,859 0.7925 -1.52%
2002-08-21 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-08-20 0 1.320 1.270 1.320 1.270 1.320 34,196 44,343 1.2967 0.844 0.812 0.844 0.812 0.844 53,509 0.8287 -1.49%
2002-08-19 0 1.340 - 1.350 - - 1,331 1,650 1.2397 0.856 - 0.863 - - 2,083 0.7922 0.00%
2002-08-16 0 1.340 1.300 1.340 1.250 1.350 29,802 38,098 1.2784 0.856 0.831 0.856 0.799 0.863 46,633 0.8170 0.75%
2002-08-15 0 1.330 1.300 1.340 1.300 1.330 15,596 20,256 1.2988 0.850 0.831 0.856 0.831 0.850 24,404 0.8300 0.00%
2002-08-14 0 1.330 1.210 1.340 1.310 1.330 7,996 10,335 1.2925 0.850 0.773 0.856 0.837 0.850 12,512 0.8260 0.00%
2002-08-13 0 1.330 - 1.340 - - 2,737 3,367 1.2302 0.850 - 0.856 - - 4,283 0.7862 0.00%
2002-08-12 0 1.330 1.330 1.350 1.300 1.300 3,372 4,288 1.2716 0.850 0.850 0.863 0.831 0.831 5,276 0.8127 -1.48%
2002-08-09 0 1.350 1.350 1.360 1.310 1.330 12,546 16,506 1.3156 0.863 0.863 0.869 0.837 0.850 19,632 0.8408 1.50%
2002-08-08 0 1.330 - 1.340 1.310 1.330 25,920 33,547 1.2943 0.850 - 0.856 0.837 0.850 40,559 0.8271 0.00%
2002-08-07 0 1.330 - 1.330 1.310 1.330 21,327 27,966 1.3113 0.850 - 0.850 0.837 0.850 33,372 0.8380 0.00%
2002-08-06 0 1.330 - 1.330 1.320 1.330 11,003 14,554 1.3227 0.850 - 0.850 0.844 0.850 17,217 0.8453 0.00%
2002-08-05 0 1.330 - 1.330 - - 3,327 4,059 1.2200 0.850 - 0.850 - - 5,206 0.7797 0.00%
2002-08-02 0 1.330 - 1.330 1.290 1.330 30,613 39,757 1.2987 0.850 - 0.850 0.824 0.850 47,902 0.8300 1.53%
2002-08-01 0 1.310 1.240 1.310 1.240 1.310 21,673 27,327 1.2609 0.837 0.792 0.837 0.792 0.837 33,913 0.8058 0.00%
2002-07-31 0 1.310 - 1.310 - - 1,982 2,478 1.2503 0.837 - 0.837 - - 3,101 0.7990 -0.76%
2002-07-30 0 1.320 - 1.320 1.300 1.320 10,000 13,040 1.3040 0.844 - 0.844 0.831 0.844 15,648 0.8333 0.00%
2002-07-29 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-07-26 0 1.320 - 1.320 1.290 1.320 50,035 65,203 1.3031 0.844 - 0.844 0.824 0.844 78,293 0.8328 0.00%
2002-07-25 0 1.320 - 1.320 1.320 1.320 5,014 6,537 1.3037 0.844 - 0.844 0.844 0.844 7,846 0.8332 1.54%
2002-07-24 0 1.300 - 1.320 1.300 1.320 27,085 35,225 1.3005 0.831 - 0.844 0.831 0.844 42,382 0.8311 -2.26%
2002-07-23 0 1.330 - 1.330 1.290 1.330 89,011 115,704 1.2999 0.850 - 0.850 0.824 0.850 139,282 0.8307 0.76%
2002-07-22 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-07-19 0 1.320 - - - - 1,620 2,009 1.2401 0.844 - - - - 2,535 0.7925 0.00%
2002-07-18 0 1.320 - 1.320 1.300 1.320 4,000 5,240 1.3100 0.844 - 0.844 0.831 0.844 6,259 0.8372 1.54%
2002-07-17 0 1.300 - 1.330 - - 0 0 - 0.831 - 0.850 - - 0 - 0.00%
2002-07-16 0 1.300 - 1.300 - - 0 0 - 0.831 - 0.831 - - 0 - -1.52%
2002-07-15 0 1.320 - 1.320 1.310 1.320 11,513 15,016 1.3043 0.844 - 0.844 0.837 0.844 18,015 0.8335 0.00%
2002-07-12 0 1.320 - 1.340 - - 694 861 1.2406 0.844 - 0.856 - - 1,086 0.7929 0.00%
2002-07-11 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-07-10 0 1.320 - 1.320 1.300 1.320 8,176 10,471 1.2807 0.844 - 0.844 0.831 0.844 12,794 0.8185 -0.75%
2002-07-09 0 1.330 1.260 1.330 1.300 1.330 12,651 16,421 1.2980 0.850 0.805 0.850 0.831 0.850 19,796 0.8295 0.00%
2002-07-08 0 1.330 - 1.330 1.320 1.330 4,000 5,300 1.3250 0.850 - 0.850 0.844 0.850 6,259 0.8468 0.00%
2002-07-05 0 1.330 1.280 1.330 1.300 1.350 57,328 76,654 1.3371 0.850 0.818 0.850 0.831 0.863 89,705 0.8545 0.76%
2002-07-04 0 1.320 1.300 1.330 1.280 1.320 18,651 23,768 1.2744 0.844 0.831 0.850 0.818 0.844 29,185 0.8144 1.54%
2002-07-03 0 1.300 1.260 1.300 1.220 1.320 64,985 81,596 1.2556 0.831 0.805 0.831 0.780 0.844 101,687 0.8024 -1.52%
2002-07-02 0 1.320 - 1.330 - - 0 0 - 0.844 - 0.850 - - 0 - 0.00%
2002-06-28 0 1.320 - 1.320 1.320 1.330 17,827 23,477 1.3169 0.844 - 0.844 0.844 0.850 27,895 0.8416 1.54%
2002-06-27 0 1.300 - 1.300 - - 0 0 - 0.831 - 0.831 - - 0 - -1.52%
2002-06-26 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-06-25 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - 0.00%
2002-06-24 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - -0.75%
2002-06-21 0 1.330 - 1.330 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2002-06-20 0 1.330 - 1.330 1.320 1.330 4,040 5,350 1.3243 0.850 - 0.850 0.844 0.850 6,322 0.8463 -1.48%
2002-06-19 0 1.350 - 1.350 1.290 1.350 52,022 68,127 1.3096 0.863 - 0.863 0.824 0.863 81,402 0.8369 2.27%
2002-06-18 0 1.320 - 1.320 - - 731 892 1.2202 0.844 - 0.844 - - 1,144 0.7798 0.00%
2002-06-17 0 1.320 - 1.320 - - 0 0 - 0.844 - 0.844 - - 0 - -0.75%
2002-06-14 0 1.330 - 1.330 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2002-06-13 0 1.330 - 1.330 1.300 1.330 27,600 35,964 1.3030 0.850 - 0.850 0.831 0.850 43,188 0.8327 0.00%
2002-06-12 0 1.330 - 1.330 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2002-06-11 0 1.330 - 1.330 1.350 1.350 27,510 36,799 1.3377 0.850 - 0.850 0.863 0.863 43,047 0.8549 0.00%
2002-06-10 0 1.330 - 1.330 - - 3,516 4,395 1.2500 0.850 - 0.850 - - 5,502 0.7988 0.00%
2002-06-07 0 1.330 - 1.330 1.310 1.330 25,975 33,510 1.2901 0.850 - 0.850 0.837 0.850 40,645 0.8245 0.00%
2002-06-06 0 1.330 1.300 1.340 1.290 1.330 40,211 52,117 1.2961 0.850 0.831 0.856 0.824 0.850 62,921 0.8283 -0.75%
2002-06-05 0 1.340 - 1.340 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
2002-06-04 0 1.340 - 1.340 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
2002-06-03 0 1.340 - 1.340 - - 0 0 - 0.856 - 0.856 - - 0 - 0.00%
2002-05-31 0 1.340 - 1.340 1.320 1.350 38,027 50,881 1.3380 0.856 - 0.856 0.844 0.863 59,503 0.8551 0.75%
2002-05-30 0 1.330 - 1.330 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
2002-05-29 0 1.330 - 1.330 - - 3,886 4,719 1.2144 0.850 - 0.850 - - 6,081 0.7761 -1.48%
2002-05-28 0 1.350 - 1.350 1.300 1.350 29,486 39,138 1.3273 0.863 - 0.863 0.831 0.863 46,139 0.8483 1.50%
2002-05-27 0 1.330 - 1.330 - - 3,665 4,691 1.2799 0.850 - 0.850 - - 5,735 0.8180 -0.75%
2002-05-24 0 1.340 - 1.350 1.330 1.350 101,782 136,401 1.3401 0.856 - 0.863 0.850 0.863 159,265 0.8564 2.29%
2002-05-23 0 1.310 - 1.320 1.300 1.340 16,058 21,213 1.3210 0.837 - 0.844 0.831 0.856 25,127 0.8442 -1.50%
2002-05-22 0 1.330 1.250 1.330 1.250 1.330 17,067 21,780 1.2761 0.850 0.799 0.850 0.799 0.850 26,706 0.8155 0.00%
2002-05-21 0 1.330 - 1.330 1.330 1.330 4,000 5,320 1.3300 0.850 - 0.850 0.850 0.850 6,259 0.8500 0.76%
2002-05-17 0 1.320 - 1.320 1.320 1.330 40,000 52,900 1.3225 0.844 - 0.844 0.844 0.850 62,591 0.8452 1.54%
2002-05-16 0 1.300 - 1.300 1.290 1.340 59,095 77,978 1.3195 0.831 - 0.831 0.824 0.856 92,470 0.8433 -0.76%
2002-05-15 0 1.310 - 1.310 1.280 1.320 42,739 55,888 1.3077 0.837 - 0.837 0.818 0.844 66,877 0.8357 0.77%
2002-05-14 0 1.300 - 1.300 1.300 1.310 30,101 39,225 1.3031 0.831 - 0.831 0.831 0.837 47,101 0.8328 1.56%
2002-05-13 0 1.280 1.230 1.280 1.220 1.280 33,387 41,971 1.2571 0.818 0.786 0.818 0.780 0.818 52,243 0.8034 0.79%
2002-05-10 0 1.270 - 1.270 1.260 1.280 39,474 50,178 1.2712 0.812 - 0.812 0.805 0.818 61,768 0.8124 0.79%
2002-05-09 0 1.260 - 1.260 1.280 1.280 37,996 48,475 1.2758 0.805 - 0.805 0.818 0.818 59,455 0.8153 0.80%
2002-05-08 0 1.250 - 1.250 1.190 1.250 57,379 69,223 1.2064 0.799 - 0.799 0.760 0.799 89,785 0.7710 0.81%
2002-05-07 0 1.240 - 1.240 - - 0 0 - 0.792 - 0.792 - - 0 - 0.00%
2002-05-06 0 1.240 - 1.240 1.220 1.240 12,007 14,548 1.2116 0.792 - 0.792 0.780 0.792 18,788 0.7743 0.00%
2002-05-03 0 1.240 1.150 1.240 1.140 1.250 79,015 96,977 1.2273 0.792 0.735 0.792 0.729 0.799 123,640 0.7843 0.81%
2002-05-02 0 1.230 1.200 1.250 1.120 1.230 840,142 1,005,729 1.1971 0.786 0.767 0.799 0.716 0.786 1,314,629 0.7650 2.50%
2002-04-30 0 1.200 - 1.200 1.190 1.200 8,155 9,531 1.1687 0.767 - 0.767 0.760 0.767 12,761 0.7469 -1.64%
2002-04-29 0 1.220 1.190 1.220 1.150 1.220 3,200,438 3,867,426 1.2084 0.780 0.760 0.780 0.735 0.780 5,007,948 0.7723 0.00%
2002-04-26 0 1.220 1.150 1.220 1.150 1.230 46,340 55,664 1.2012 0.780 0.735 0.780 0.735 0.786 72,511 0.7677 -0.81%
2002-04-25 0 1.230 1.230 1.240 1.160 1.260 145,865 176,849 1.2124 0.786 0.786 0.792 0.741 0.805 228,245 0.7748 0.00%
2002-04-24 0 1.230 1.170 1.230 1.200 1.240 66,689 82,499 1.2371 0.786 0.748 0.786 0.767 0.792 104,353 0.7906 0.82%
2002-04-23 0 1.220 1.160 1.230 1.200 1.220 410,309 499,680 1.2178 0.780 0.741 0.786 0.767 0.780 642,039 0.7783 2.52%
2002-04-22 0 1.190 1.150 1.210 1.150 1.220 111,988 130,907 1.1689 0.760 0.735 0.773 0.735 0.780 175,235 0.7470 0.85%
2002-04-19 0 1.180 - 1.180 - - 0 0 - 0.754 - 0.754 - - 0 - 0.00%
2002-04-18 0 1.180 1.150 1.180 1.150 1.200 36,568 43,225 1.1820 0.754 0.735 0.754 0.735 0.767 57,220 0.7554 1.72%
2002-04-17 0 1.160 1.130 1.180 1.120 1.160 59,427 68,082 1.1456 0.741 0.722 0.754 0.716 0.741 92,990 0.7321 7.41%
2002-04-16 0 1.080 - 1.150 1.150 1.150 15,756 17,156 1.0889 0.690 - 0.735 0.735 0.735 24,655 0.6959 -6.09%
2002-04-15 0 1.150 - 1.150 - - 722 830 1.1496 0.735 - 0.735 - - 1,130 0.7347 0.00%
2002-04-12 0 1.150 - 1.150 1.140 1.150 12,652 14,284 1.1290 0.735 - 0.735 0.729 0.735 19,797 0.7215 0.88%
2002-04-11 0 1.140 - 1.160 1.100 1.160 16,000 18,120 1.1325 0.729 - 0.741 0.703 0.741 25,036 0.7237 3.64%
2002-04-10 0 1.100 1.080 1.100 1.080 1.100 31,489 34,003 1.0798 0.703 0.690 0.703 0.690 0.703 49,273 0.6901 -5.17%
2002-04-09 0 1.160 1.130 1.160 1.080 1.160 8,724 9,672 1.1087 0.741 0.722 0.741 0.690 0.741 13,651 0.7085 0.87%
2002-04-08 0 1.160 1.160 1.190 1.090 1.130 25,758 28,236 1.0962 0.735 0.735 0.754 0.691 0.716 40,656 0.6945 0.00%
2002-04-04 0 1.160 1.100 1.160 1.100 1.180 3,137,963 3,639,047 1.1597 0.735 0.697 0.735 0.697 0.748 4,952,886 0.7347 -1.69%
2002-04-03 0 1.180 1.100 1.180 - - 0 0 - 0.748 0.697 0.748 - - 0 - 0.00%
2002-04-02 0 1.180 1.080 1.180 1.180 1.180 3,359 3,746 1.1152 0.748 0.684 0.748 0.748 0.748 5,302 0.7066 1.72%
2002-03-28 0 1.160 1.130 1.160 1.130 1.160 1,175,930 1,329,884 1.1309 0.735 0.716 0.735 0.716 0.735 1,856,060 0.7165 -1.69%
2002-03-27 0 1.180 1.080 1.180 1.140 1.180 20,798 24,098 1.1587 0.748 0.684 0.748 0.722 0.748 32,827 0.7341 1.72%
2002-03-26 0 1.160 - 1.160 - - 3,384 3,689 1.0901 0.735 - 0.735 - - 5,341 0.6907 -0.85%
2002-03-25 0 1.170 - 1.170 1.160 1.170 10,754 12,182 1.1328 0.741 - 0.741 0.735 0.741 16,974 0.7177 -0.85%
2002-03-22 0 1.180 - 1.180 - - 0 0 - 0.748 - 0.748 - - 0 - 0.00%
2002-03-21 0 1.180 1.150 1.180 1.150 1.180 48,000 55,320 1.1525 0.748 0.729 0.748 0.729 0.748 75,762 0.7302 0.00%
2002-03-20 0 1.180 - 1.180 1.170 1.180 12,121 14,193 1.1709 0.748 - 0.748 0.741 0.748 19,131 0.7419 0.85%
2002-03-19 0 1.170 - 1.170 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
2002-03-18 0 1.170 - 1.170 - - 0 0 - 0.741 - 0.741 - - 0 - 0.00%
2002-03-15 0 1.170 - 1.170 - - 0 0 - 0.741 - 0.741 - - 0 - -0.85%
2002-03-14 0 1.180 1.130 1.180 1.100 1.180 19,328 22,168 1.1469 0.748 0.716 0.748 0.697 0.748 30,507 0.7267 0.85%
2002-03-13 0 1.170 - 1.170 - - 1,331 1,424 1.0699 0.741 - 0.741 - - 2,101 0.6778 0.00%
2002-03-12 0 1.170 - 1.170 1.160 1.170 5,645 6,432 1.1394 0.741 - 0.741 0.735 0.741 8,910 0.7219 -0.85%
2002-03-11 0 1.180 - 1.180 1.190 1.190 5,512 6,453 1.1707 0.748 - 0.748 0.754 0.754 8,700 0.7417 0.85%
2002-03-08 0 1.170 - 1.170 - - 1,996 2,255 1.1298 0.741 - 0.741 - - 3,150 0.7158 0.00%
2002-03-07 0 1.170 - 1.170 1.190 1.200 8,697 10,147 1.1667 0.741 - 0.741 0.754 0.760 13,727 0.7392 1.74%
2002-03-06 0 1.150 - 1.150 1.130 1.150 23,670 26,737 1.1296 0.729 - 0.729 0.716 0.729 37,360 0.7157 -2.54%
2002-03-05 0 1.180 - 1.180 - - 665 745 1.1203 0.748 - 0.748 - - 1,050 0.7098 -0.84%
2002-03-04 0 1.190 - 1.190 - - 0 0 - 0.754 - 0.754 - - 0 - 0.00%
2002-03-01 0 1.190 - 1.190 - - 0 0 - 0.754 - 0.754 - - 0 - 0.00%
2002-02-28 0 1.190 - 1.190 - - 1,331 1,504 1.1300 0.754 - 0.754 - - 2,101 0.7159 0.00%
2002-02-27 0 1.190 - 1.190 - - 4,324 5,049 1.1677 0.754 - 0.754 - - 6,825 0.7398 0.00%
2002-02-26 0 1.190 - 1.190 1.230 1.230 4,685 5,628 1.2013 0.754 - 0.754 0.779 0.779 7,395 0.7611 -1.65%
2002-02-25 0 1.210 - 1.210 - - 17 20 1.1765 0.767 - 0.767 - - 27 0.7454 0.00%
2002-02-22 0 1.210 - 1.210 - - 0 0 - 0.767 - 0.767 - - 0 - 0.00%
2002-02-21 0 1.210 - 1.210 1.200 1.210 4,307 5,158 1.1976 0.767 - 0.767 0.760 0.767 6,798 0.7587 -0.82%
2002-02-20 0 1.220 - 1.220 1.210 1.220 12,320 14,628 1.1873 0.773 - 0.773 0.767 0.773 19,446 0.7523 0.00%
2002-02-19 0 1.220 - 1.220 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
2002-02-18 0 1.220 - 1.220 1.210 1.220 10,020 11,782 1.1758 0.773 - 0.773 0.767 0.773 15,815 0.7450 1.67%
2002-02-15 0 1.200 - 1.200 1.180 1.200 9,993 11,712 1.1720 0.760 - 0.760 0.748 0.760 15,773 0.7425 2.56%
2002-02-11 0 1.170 1.130 1.170 1.130 1.190 302,655 355,354 1.1741 0.741 0.716 0.741 0.716 0.754 477,703 0.7439 0.86%
2002-02-08 0 1.160 1.100 1.160 1.170 1.170 43,349 50,556 1.1663 0.735 0.697 0.735 0.741 0.741 68,421 0.7389 1.75%
2002-02-07 0 1.140 1.120 1.150 1.040 1.140 152,254 167,614 1.1009 0.722 0.710 0.729 0.659 0.722 240,314 0.6975 2.70%
2002-02-06 0 1.110 1.110 1.120 1.080 1.110 19,278 20,869 1.0825 0.703 0.703 0.710 0.684 0.703 30,428 0.6859 0.00%
2002-02-05 0 1.110 - 1.110 1.110 1.110 46,000 51,060 1.1100 0.703 - 0.703 0.703 0.703 72,605 0.7033 0.91%
2002-02-04 0 1.100 1.060 1.100 1.040 1.100 55,775 59,195 1.0613 0.697 0.672 0.697 0.659 0.697 88,034 0.6724 0.00%
2002-02-01 0 1.100 1.080 1.120 1.050 1.100 93,327 102,240 1.0955 0.697 0.684 0.710 0.665 0.697 147,305 0.6941 0.00%
2002-01-31 0 1.100 1.050 1.120 1.050 1.100 69,339 73,006 1.0529 0.697 0.665 0.710 0.665 0.697 109,443 0.6671 3.77%
2002-01-30 0 1.060 - 1.060 - - 1,331 1,331 1.0000 0.672 - 0.672 - - 2,101 0.6336 -0.93%
2002-01-29 0 1.070 1.070 1.100 1.030 1.050 208,500 218,580 1.0483 0.678 0.678 0.697 0.653 0.665 329,091 0.6642 1.90%
2002-01-28 0 1.050 0.980 1.050 0.980 1.050 30,910 30,954 1.0014 0.665 0.621 0.665 0.621 0.665 48,788 0.6345 -0.94%
2002-01-25 0 1.060 - 1.060 1.020 1.070 58,559 60,799 1.0383 0.672 - 0.672 0.646 0.678 92,428 0.6578 0.00%
2002-01-24 0 1.060 - 1.060 1.050 1.060 6,924 7,144 1.0318 0.672 - 0.672 0.665 0.672 10,929 0.6537 -2.75%
2002-01-23 0 1.090 - 1.090 - - 0 0 - 0.691 - 0.691 - - 0 - -1.80%
2002-01-22 0 1.110 - 1.110 1.120 1.120 20,000 22,400 1.1200 0.703 - 0.703 0.710 0.710 31,568 0.7096 1.83%
2002-01-21 0 1.090 - 1.090 - - 0 0 - 0.691 - 0.691 - - 0 - -0.91%
2002-01-18 0 1.100 - 1.100 1.090 1.100 12,127 13,173 1.0863 0.697 - 0.697 0.691 0.697 19,141 0.6882 1.85%
2002-01-17 0 1.080 - 1.080 1.080 1.080 4,665 4,985 1.0686 0.684 - 0.684 0.684 0.684 7,363 0.6770 0.93%
2002-01-16 0 1.070 - 1.070 - - 1,491 1,491 1.0000 0.678 - 0.678 - - 2,353 0.6336 -1.83%
2002-01-15 0 1.090 1.000 1.090 1.100 1.100 20,000 22,000 1.1000 0.691 0.634 0.691 0.697 0.697 31,568 0.6969 0.93%
2002-01-14 0 1.080 1.030 1.080 - - 0 0 - 0.684 0.653 0.684 - - 0 - -1.82%
2002-01-11 0 1.100 1.080 1.100 1.030 1.100 12,440 13,111 1.0539 0.697 0.684 0.697 0.653 0.697 19,635 0.6677 1.85%
2002-01-10 0 1.080 1.020 1.090 - - 1,380 1,380 1.0000 0.684 0.646 0.691 - - 2,178 0.6336 0.00%
2002-01-09 0 1.080 1.060 1.080 1.040 1.120 47,457 51,837 1.0923 0.684 0.672 0.684 0.659 0.710 74,905 0.6920 -1.82%
2002-01-08 0 1.100 1.050 1.120 1.050 1.100 15,573 16,373 1.0514 0.697 0.665 0.710 0.665 0.697 24,580 0.6661 -0.90%
2002-01-07 0 1.110 1.060 1.110 1.040 1.110 18,038 19,058 1.0565 0.703 0.672 0.703 0.659 0.703 28,471 0.6694 1.83%
2002-01-04 0 1.090 1.030 1.140 1.030 1.100 75,480 80,104 1.0613 0.691 0.653 0.722 0.653 0.697 119,136 0.6724 0.93%
2002-01-03 0 1.080 1.020 1.080 1.090 1.090 39,331 42,751 1.0870 0.684 0.646 0.684 0.691 0.691 62,079 0.6887 0.93%
2002-01-02 0 1.070 1.020 1.070 1.030 1.070 40,120 41,495 1.0343 0.678 0.646 0.678 0.653 0.678 63,324 0.6553 -1.83%
2001-12-31 0 1.090 1.030 1.090 1.080 1.100 60,000 65,860 1.0977 0.691 0.653 0.691 0.684 0.697 94,703 0.6954 1.87%
2001-12-28 0 1.070 1.040 1.070 1.000 1.080 105,147 107,893 1.0261 0.678 0.659 0.678 0.634 0.684 165,962 0.6501 0.94%
2001-12-27 0 1.060 - 1.060 1.040 1.060 10,000 10,440 1.0440 0.672 - 0.672 0.659 0.672 15,784 0.6614 0.00%
2001-12-24 0 1.060 1.030 1.060 1.000 1.060 135,601 139,558 1.0292 0.672 0.653 0.672 0.634 0.672 214,029 0.6521 7.07%
2001-12-21 0 0.990 0.930 0.990 0.900 0.990 51,356 48,207 0.9387 0.627 0.589 0.627 0.570 0.627 81,059 0.5947 2.06%
2001-12-20 0 0.970 0.890 0.970 0.960 0.970 11,818 11,185 0.9464 0.615 0.564 0.615 0.608 0.615 18,653 0.5996 1.04%
2001-12-19 0 0.960 0.890 0.960 0.890 0.960 76,750 69,418 0.9045 0.608 0.564 0.608 0.564 0.608 121,140 0.5730 2.13%
2001-12-18 0 0.940 0.900 0.950 0.880 0.940 34,235 31,813 0.9293 0.596 0.570 0.602 0.558 0.596 54,036 0.5887 2.17%
2001-12-17 0 0.920 0.910 0.940 0.880 0.920 35,327 31,821 0.9008 0.583 0.577 0.596 0.558 0.583 55,759 0.5707 2.22%
2001-12-14 0 0.900 0.860 0.900 0.860 0.900 188,000 163,760 0.8711 0.570 0.545 0.570 0.545 0.570 296,735 0.5519 4.65%
2001-12-13 0 0.860 0.840 0.860 0.840 0.860 52,000 43,960 0.8454 0.545 0.532 0.545 0.532 0.545 82,076 0.5356 -1.15%
2001-12-12 0 0.870 0.840 0.870 0.840 0.870 59,838 50,730 0.8478 0.551 0.532 0.551 0.532 0.551 94,447 0.5371 0.00%
2001-12-11 0 0.870 0.840 0.870 0.840 0.870 59,310 50,775 0.8561 0.551 0.532 0.551 0.532 0.551 93,613 0.5424 0.00%
2001-12-10 0 0.870 0.840 0.870 - - 0 0 - 0.551 0.532 0.551 - - 0 - -1.14%
2001-12-07 0 0.880 0.840 0.880 0.830 0.880 112,478 96,478 0.8577 0.558 0.532 0.558 0.526 0.558 177,533 0.5434 2.33%
2001-12-06 0 0.860 0.830 0.860 - - 0 0 - 0.545 0.526 0.545 - - 0 - 0.00%
2001-12-05 0 0.860 0.830 0.860 0.830 0.880 13,339 11,224 0.8414 0.545 0.526 0.545 0.526 0.558 21,054 0.5331 0.00%
2001-12-04 0 0.860 0.830 0.860 0.860 0.860 2,674 2,252 0.8422 0.545 0.526 0.545 0.545 0.545 4,221 0.5336 1.18%
2001-12-03 0 0.850 0.830 0.850 - - 1,408 1,112 0.7898 0.539 0.526 0.539 - - 2,222 0.5004 -1.16%
2001-11-30 0 0.860 0.840 0.860 0.840 0.860 16,000 13,520 0.8450 0.545 0.532 0.545 0.532 0.545 25,254 0.5354 1.18%
2001-11-29 0 0.850 0.830 0.850 0.820 0.860 46,398 38,590 0.8317 0.539 0.526 0.539 0.520 0.545 73,233 0.5269 -1.16%
2001-11-28 0 0.860 0.830 0.860 0.830 0.870 5,327 4,435 0.8326 0.545 0.526 0.545 0.526 0.551 8,408 0.5275 0.00%
2001-11-27 0 0.860 0.820 0.860 0.820 0.870 108,073 91,675 0.8483 0.545 0.520 0.545 0.520 0.551 170,580 0.5374 0.00%
2001-11-26 0 0.860 0.840 0.860 0.840 0.870 38,472 32,418 0.8426 0.545 0.532 0.545 0.532 0.551 60,723 0.5339 -1.15%
2001-11-23 0 0.870 0.840 0.870 - - 344 272 0.7907 0.551 0.532 0.551 - - 543 0.5010 0.00%
2001-11-22 0 0.870 0.840 0.870 - - 0 0 - 0.551 0.532 0.551 - - 0 - 0.00%
2001-11-21 0 0.870 0.840 0.870 - - 0 0 - 0.551 0.532 0.551 - - 0 - 0.00%
2001-11-20 0 0.870 0.840 0.870 0.840 0.870 27,202 22,822 0.8390 0.551 0.532 0.551 0.532 0.551 42,935 0.5315 -1.14%
2001-11-19 0 0.880 0.840 0.880 0.880 0.880 5,149 4,439 0.8621 0.558 0.532 0.558 0.558 0.558 8,127 0.5462 1.15%
2001-11-16 0 0.870 0.860 0.870 0.860 0.890 77,344 66,462 0.8593 0.551 0.545 0.551 0.545 0.564 122,078 0.5444 -2.25%
2001-11-15 0 0.890 0.860 0.890 0.870 0.890 36,138 31,552 0.8731 0.564 0.545 0.564 0.551 0.564 57,039 0.5532 -1.11%
2001-11-14 0 0.900 0.860 0.900 0.860 0.900 11,864 10,350 0.8724 0.570 0.545 0.570 0.545 0.570 18,726 0.5527 1.12%
2001-11-13 0 0.890 0.860 0.890 0.890 0.890 2,000 1,780 0.8900 0.564 0.545 0.564 0.564 0.564 3,157 0.5639 2.30%
2001-11-12 0 0.870 0.870 0.900 0.870 0.900 111,682 99,370 0.8898 0.551 0.551 0.570 0.551 0.570 176,276 0.5637 -2.25%
2001-11-09 0 0.890 0.850 0.890 - - 0 0 - 0.564 0.539 0.564 - - 0 - 0.00%
2001-11-08 0 0.890 0.840 0.890 0.880 0.890 17,562 14,883 0.8475 0.564 0.532 0.564 0.558 0.564 27,719 0.5369 0.00%
2001-11-07 0 0.890 0.870 0.890 0.870 0.910 102,429 89,380 0.8726 0.564 0.551 0.564 0.551 0.577 161,671 0.5528 -2.20%
2001-11-06 0 0.920 0.860 0.920 0.850 0.930 34,784 31,247 0.8983 0.577 0.539 0.577 0.533 0.583 55,506 0.5630 -1.08%
2001-11-05 0 0.930 - 0.930 0.930 0.930 5,405 4,872 0.9014 0.583 - 0.583 0.583 0.583 8,625 0.5649 2.20%
2001-11-02 0 0.910 0.840 0.930 0.900 0.910 13,206 11,865 0.8985 0.570 0.526 0.583 0.564 0.570 21,073 0.5630 2.25%
2001-11-01 0 0.890 0.850 0.890 0.850 0.910 27,561 23,912 0.8676 0.558 0.533 0.558 0.533 0.570 43,980 0.5437 -1.11%
2001-10-31 0 0.900 0.880 0.900 0.880 0.910 51,912 46,085 0.8878 0.564 0.551 0.564 0.551 0.570 82,837 0.5563 -3.23%
2001-10-30 0 0.930 0.850 0.930 0.860 0.930 70,396 60,961 0.8660 0.583 0.533 0.583 0.539 0.583 112,332 0.5427 2.20%
2001-10-29 0 0.910 0.850 0.910 0.850 0.920 11,327 10,062 0.8883 0.570 0.533 0.570 0.533 0.577 18,075 0.5567 -1.09%
2001-10-26 0 0.920 0.850 0.920 - - 665 532 0.8000 0.577 0.533 0.577 - - 1,061 0.5013 -1.08%
2001-10-24 0 0.930 0.880 0.930 0.850 0.930 33,948 29,538 0.8701 0.583 0.551 0.583 0.533 0.583 54,172 0.5453 0.00%
2001-10-23 0 0.930 0.850 0.930 0.850 0.930 31,524 27,975 0.8874 0.583 0.533 0.583 0.533 0.583 50,304 0.5561 1.09%
2001-10-22 0 0.920 0.830 0.920 0.900 0.920 7,464 6,637 0.8892 0.577 0.520 0.577 0.564 0.577 11,910 0.5572 1.10%
2001-10-19 0 0.910 - 0.910 0.910 0.910 2,000 1,820 0.9100 0.570 - 0.570 0.570 0.570 3,191 0.5703 1.11%
2001-10-18 0 0.900 0.830 0.900 0.900 0.910 7,338 6,390 0.8708 0.564 0.520 0.564 0.564 0.570 11,709 0.5457 -2.17%
2001-10-17 0 0.920 0.900 0.920 - - 0 0 - 0.577 0.564 0.577 - - 0 - -1.08%
2001-10-16 0 0.930 0.850 0.930 0.900 0.930 8,655 7,864 0.9086 0.583 0.533 0.583 0.564 0.583 13,811 0.5694 2.20%
2001-10-15 0 0.910 0.880 0.920 0.910 0.910 4,000 3,640 0.9100 0.570 0.551 0.577 0.570 0.570 6,383 0.5703 1.11%
2001-10-12 0 0.900 0.850 0.910 - - 0 0 - 0.564 0.533 0.570 - - 0 - 0.00%
2001-10-11 0 0.900 0.870 0.900 0.880 0.920 44,203 39,088 0.8843 0.564 0.545 0.564 0.551 0.577 70,536 0.5542 -2.17%
2001-10-10 0 0.920 0.880 0.920 - - 0 0 - 0.577 0.551 0.577 - - 0 - 0.00%
2001-10-09 0 0.920 0.880 0.920 0.870 0.920 10,957 9,576 0.8740 0.577 0.551 0.577 0.545 0.577 17,484 0.5477 -1.08%
2001-10-08 0 0.930 0.870 0.930 0.930 0.960 6,000 5,700 0.9500 0.583 0.545 0.583 0.583 0.602 9,574 0.5953 -3.12%
2001-10-05 0 0.960 - 0.960 0.960 0.960 12,000 11,520 0.9600 0.602 - 0.602 0.602 0.602 19,149 0.6016 4.35%
2001-10-04 0 0.920 0.890 0.920 0.900 0.930 24,211 21,733 0.8976 0.577 0.558 0.577 0.564 0.583 38,634 0.5625 1.10%
2001-10-03 0 0.910 0.840 0.910 0.900 0.910 30,945 27,816 0.8989 0.570 0.526 0.570 0.564 0.570 49,380 0.5633 0.00%
2001-09-28 0 0.910 - 0.910 - - 1,379 1,214 0.8803 0.570 - 0.570 - - 2,200 0.5517 0.00%
2001-09-27 0 0.910 0.840 0.910 0.880 0.910 42,000 37,020 0.8814 0.570 0.526 0.570 0.551 0.570 67,020 0.5524 0.00%
2001-09-26 0 0.910 0.820 0.910 0.900 0.920 18,000 16,340 0.9078 0.570 0.514 0.570 0.564 0.577 28,723 0.5689 0.00%
2001-09-25 0 0.910 0.850 0.910 0.910 0.920 23,826 21,501 0.9024 0.570 0.533 0.570 0.570 0.577 38,020 0.5655 -5.21%
2001-09-24 0 0.960 - 0.960 0.970 0.970 20,000 19,400 0.9700 0.602 - 0.602 0.608 0.608 31,914 0.6079 3.23%
2001-09-21 0 0.930 - 0.930 0.930 0.930 4,000 3,720 0.9300 0.583 - 0.583 0.583 0.583 6,383 0.5828 1.09%
2001-09-20 0 0.920 - 0.920 0.920 0.920 2,665 2,399 0.9002 0.577 - 0.577 0.577 0.577 4,253 0.5641 3.37%
2001-09-19 0 0.890 0.790 0.890 0.880 0.890 21,376 18,652 0.8726 0.558 0.495 0.558 0.551 0.558 34,110 0.5468 0.00%
2001-09-18 0 0.890 0.850 0.890 0.860 0.900 65,331 56,438 0.8639 0.558 0.533 0.558 0.539 0.564 104,250 0.5414 -4.30%
2001-09-17 0 0.930 0.860 0.930 0.860 0.950 47,293 42,180 0.8919 0.583 0.539 0.583 0.539 0.595 75,466 0.5589 -2.11%
2001-09-14 0 0.950 0.910 0.950 0.900 0.950 32,665 29,985 0.9180 0.595 0.570 0.595 0.564 0.595 52,124 0.5753 -1.04%
2001-09-13 0 0.960 0.900 0.960 0.930 0.960 45,579 42,870 0.9406 0.602 0.564 0.602 0.583 0.602 72,731 0.5894 0.00%
2001-09-12 0 0.960 - 0.960 0.920 0.960 16,000 15,100 0.9438 0.602 - 0.602 0.577 0.602 25,532 0.5914 0.00%
2001-09-11 0 0.960 0.900 0.960 0.900 0.970 77,836 72,796 0.9352 0.602 0.564 0.602 0.564 0.608 124,205 0.5861 -2.04%
2001-09-10 0 0.980 0.940 0.980 0.980 0.990 16,000 15,740 0.9838 0.614 0.589 0.614 0.614 0.620 25,532 0.6165 -1.01%
2001-09-07 0 0.990 0.920 0.990 0.990 0.990 2,000 1,980 0.9900 0.620 0.577 0.620 0.620 0.620 3,191 0.6204 1.02%
2001-09-06 0 0.980 0.950 0.980 - - 0 0 - 0.614 0.595 0.614 - - 0 - 0.00%
2001-09-05 0 0.980 0.940 0.980 0.960 0.990 21,244 20,467 0.9634 0.614 0.589 0.614 0.602 0.620 33,899 0.6038 0.00%
2001-09-04 0 0.980 0.940 0.980 - - 0 0 - 0.614 0.589 0.614 - - 0 - -1.01%
2001-09-03 0 0.990 0.950 0.990 0.940 0.990 4,084 3,935 0.9635 0.620 0.595 0.620 0.589 0.620 6,517 0.6038 0.00%
2001-08-31 0 0.990 0.950 0.990 0.920 0.990 26,944 26,072 0.9676 0.620 0.595 0.620 0.577 0.620 42,995 0.6064 2.06%
2001-08-30 0 0.970 0.910 0.970 0.970 0.990 4,000 3,920 0.9800 0.608 0.570 0.608 0.608 0.620 6,383 0.6141 -2.02%
2001-08-29 0 0.990 0.910 0.990 - - 0 0 - 0.620 0.570 0.620 - - 0 - 0.00%
2001-08-28 0 0.990 - 0.990 - - 0 0 - 0.620 - 0.620 - - 0 - -1.00%
2001-08-27 0 1.000 0.930 1.000 0.980 1.000 15,025 14,834 0.9873 0.627 0.583 0.627 0.614 0.627 23,976 0.6187 2.04%
2001-08-24 0 0.980 0.950 0.980 0.960 0.990 32,000 30,780 0.9619 0.614 0.595 0.614 0.602 0.620 51,063 0.6028 -2.00%
2001-08-23 0 1.000 0.960 1.000 0.940 1.000 76,761 74,353 0.9686 0.627 0.602 0.627 0.589 0.627 122,489 0.6070 0.00%
2001-08-22 0 1.000 0.950 1.000 0.980 1.000 30,000 29,480 0.9827 0.627 0.595 0.627 0.614 0.627 47,872 0.6158 1.01%
2001-08-21 0 0.990 0.940 0.990 1.000 1.000 2,000 2,000 1.0000 0.620 0.589 0.620 0.627 0.627 3,191 0.6267 0.00%
2001-08-20 0 0.990 0.940 0.990 - - 0 0 - 0.620 0.589 0.620 - - 0 - 0.00%
2001-08-17 0 0.990 0.950 0.990 0.950 0.990 30,056 28,632 0.9526 0.620 0.595 0.620 0.595 0.620 47,961 0.5970 -1.00%
2001-08-16 0 1.000 0.940 1.000 - - 3,327 3,161 0.9501 0.627 0.589 0.627 - - 5,309 0.5954 0.00%
2001-08-15 0 1.000 0.950 1.000 - - 0 0 - 0.627 0.595 0.627 - - 0 - 0.00%
2001-08-14 0 1.000 0.950 1.000 - - 0 0 - 0.627 0.595 0.627 - - 0 - 0.00%
2001-08-13 0 1.000 0.940 1.000 1.000 1.000 2,000 2,000 1.0000 0.627 0.589 0.627 0.627 0.627 3,191 0.6267 1.01%
2001-08-10 0 0.990 0.930 0.990 - - 0 0 - 0.620 0.583 0.620 - - 0 - -1.00%
2001-08-09 0 1.000 0.930 1.000 0.990 1.000 18,000 17,840 0.9911 0.627 0.583 0.627 0.620 0.627 28,723 0.6211 0.00%
2001-08-08 0 1.000 0.950 1.000 0.990 1.000 6,000 5,960 0.9933 0.627 0.595 0.627 0.620 0.627 9,574 0.6225 1.01%
2001-08-07 0 0.990 0.960 0.990 0.950 0.990 43,810 41,909 0.9566 0.620 0.602 0.620 0.595 0.620 69,909 0.5995 -1.00%
2001-08-06 0 1.000 0.950 1.000 - - 1 1 1.0000 0.627 0.595 0.627 - - 2 0.6267 0.00%
2001-08-03 0 1.000 0.950 1.000 - - 0 0 - 0.627 0.595 0.627 - - 0 - 0.00%
2001-08-02 0 1.000 0.960 1.000 - - 665 612 0.9203 0.627 0.602 0.627 - - 1,061 0.5767 0.00%
2001-08-01 0 1.000 0.960 1.000 0.950 1.000 53,324 52,152 0.9780 0.627 0.602 0.627 0.595 0.627 85,090 0.6129 0.00%
2001-07-31 0 1.000 0.940 1.000 0.990 1.010 24,000 24,000 1.0000 0.627 0.589 0.627 0.620 0.633 38,297 0.6267 -0.99%
2001-07-30 0 1.010 0.940 1.010 0.980 1.010 23,241 22,864 0.9838 0.633 0.589 0.633 0.614 0.633 37,086 0.6165 0.00%
2001-07-27 0 1.010 0.950 1.010 0.940 1.010 6,073 5,964 0.9821 0.633 0.595 0.633 0.589 0.633 9,691 0.6154 -0.98%
2001-07-26 0 1.020 0.940 1.020 - - 181 159 0.8785 0.639 0.589 0.639 - - 289 0.5505 0.00%
2001-07-24 0 1.020 - 1.030 - - 0 0 - 0.639 - 0.645 - - 0 - 0.00%
2001-07-23 0 1.020 0.950 - 0.980 1.020 49,275 48,708 0.9885 0.639 0.595 - 0.614 0.639 78,629 0.6195 0.00%
2001-07-20 0 1.020 0.940 1.020 0.990 1.020 18,000 17,980 0.9989 0.639 0.589 0.639 0.620 0.639 28,723 0.6260 2.00%
2001-07-19 0 1.000 0.930 1.000 - - 694 625 0.9006 0.627 0.583 0.627 - - 1,107 0.5644 0.00%
2001-07-18 0 1.000 - 1.000 - - 0 0 - 0.627 - 0.627 - - 0 - 0.00%
2001-07-17 0 1.000 - 1.000 - - 0 0 - 0.627 - 0.627 - - 0 - 0.00%
2001-07-16 0 1.000 0.920 1.020 0.990 1.000 7,329 7,163 0.9774 0.627 0.577 0.639 0.620 0.627 11,695 0.6125 0.00%
2001-07-13 0 1.000 0.940 1.000 0.940 1.000 8,050 7,905 0.9820 0.627 0.589 0.627 0.589 0.627 12,846 0.6154 0.00%
2001-07-12 0 1.000 - 1.020 0.980 1.000 19,996 19,776 0.9890 0.627 - 0.639 0.614 0.627 31,908 0.6198 2.04%
2001-07-11 0 0.980 0.930 0.980 - - 0 0 - 0.614 0.583 0.614 - - 0 - 0.00%
2001-07-10 0 0.980 0.920 0.980 0.980 0.980 4,655 4,496 0.9658 0.614 0.577 0.614 0.614 0.614 7,428 0.6053 1.03%
2001-07-09 0 0.970 0.920 0.970 0.960 0.970 8,000 7,700 0.9625 0.608 0.577 0.608 0.602 0.608 12,766 0.6032 -1.02%
2001-07-05 0 0.980 0.930 0.980 1.000 1.000 2,347 2,312 0.9851 0.614 0.583 0.614 0.627 0.627 3,745 0.6173 0.00%
2001-07-04 0 0.980 0.940 0.980 0.910 0.980 8,013 7,351 0.9174 0.614 0.589 0.614 0.570 0.614 12,787 0.5749 -1.01%
2001-07-03 0 0.990 0.910 0.990 - - 2,662 2,449 0.9200 0.620 0.570 0.620 - - 4,248 0.5765 0.00%
2001-06-29 0 0.990 0.940 0.990 - - 0 0 - 0.620 0.589 0.620 - - 0 - 0.00%
2001-06-28 0 0.990 0.920 0.990 - - 0 0 - 0.620 0.577 0.620 - - 0 - 0.00%
2001-06-27 0 0.990 0.920 0.990 0.980 0.990 12,672 12,412 0.9795 0.620 0.577 0.620 0.614 0.620 20,221 0.6138 0.00%
2001-06-26 0 0.990 0.910 0.990 0.990 0.990 4,572 4,458 0.9751 0.620 0.570 0.620 0.620 0.620 7,296 0.6111 1.02%
2001-06-22 0 0.980 0.920 0.990 0.980 0.980 4,000 3,920 0.9800 0.614 0.577 0.620 0.614 0.614 6,383 0.6141 2.08%
2001-06-21 0 0.960 0.930 0.960 0.920 0.980 84,583 79,570 0.9407 0.602 0.583 0.602 0.577 0.614 134,971 0.5895 -2.04%
2001-06-20 0 0.980 0.920 0.990 0.970 0.980 25,737 24,989 0.9709 0.614 0.577 0.620 0.608 0.614 41,069 0.6085 1.03%
2001-06-19 0 0.970 0.910 0.970 - - 0 0 - 0.608 0.570 0.608 - - 0 - 0.00%
2001-06-18 0 0.970 0.900 0.970 0.970 0.970 50,000 48,500 0.9700 0.608 0.564 0.608 0.608 0.608 79,786 0.6079 0.00%
2001-06-15 0 0.970 0.910 0.970 - - 0 0 - 0.608 0.570 0.608 - - 0 - -3.00%
2001-06-14 0 1.000 0.920 1.000 0.900 1.000 6,833 6,509 0.9526 0.627 0.577 0.627 0.564 0.627 10,904 0.5970 0.00%
2001-06-13 0 1.000 0.950 1.000 0.990 1.000 12,000 11,920 0.9933 0.627 0.595 0.627 0.620 0.627 19,149 0.6225 0.00%
2001-06-12 0 1.000 0.930 1.000 1.000 1.000 30,302 30,272 0.9990 0.627 0.583 0.627 0.627 0.627 48,354 0.6261 0.00%
2001-06-11 0 1.000 0.960 1.000 0.960 1.000 14,073 13,546 0.9626 0.627 0.602 0.627 0.602 0.627 22,457 0.6032 0.00%
2001-06-08 0 1.000 0.950 1.000 0.940 1.000 26,010 25,229 0.9700 0.627 0.595 0.627 0.589 0.627 41,505 0.6079 0.00%
2001-06-07 0 1.000 0.940 1.000 - - 1,996 1,796 0.8998 0.627 0.589 0.627 - - 3,185 0.5639 0.00%
2001-06-06 0 1.000 0.930 1.000 0.980 1.000 14,810 14,325 0.9673 0.627 0.583 0.627 0.614 0.627 23,633 0.6062 2.04%
2001-06-05 0 0.980 0.930 0.980 0.950 1.000 65,658 63,302 0.9641 0.614 0.583 0.614 0.595 0.627 104,772 0.6042 -2.00%
2001-06-04 0 1.000 0.930 1.000 0.990 1.000 6,665 6,559 0.9841 0.627 0.583 0.627 0.620 0.627 10,635 0.6167 0.00%
2001-06-01 0 1.000 - 1.000 - - 0 0 - 0.627 - 0.627 - - 0 - 0.00%
2001-05-31 0 1.000 0.940 1.000 1.000 1.000 38,000 38,000 1.0000 0.627 0.589 0.627 0.627 0.627 60,637 0.6267 0.00%
2001-05-30 0 1.000 0.930 1.000 0.990 1.000 66,000 65,920 0.9988 0.627 0.583 0.627 0.620 0.627 105,318 0.6259 0.00%
2001-05-29 0 1.000 0.930 1.000 0.930 1.000 10,655 10,116 0.9494 0.627 0.583 0.627 0.583 0.627 17,002 0.5950 0.00%
2001-05-28 0 1.000 0.930 1.000 0.990 1.000 10,665 10,519 0.9863 0.627 0.583 0.627 0.620 0.627 17,018 0.6181 1.01%
2001-05-25 0 0.990 0.940 0.990 0.940 0.990 15,898 15,198 0.9560 0.620 0.589 0.620 0.589 0.620 25,369 0.5991 1.02%
2001-05-24 0 0.980 0.940 0.980 0.950 0.980 6,616 6,255 0.9454 0.614 0.589 0.614 0.595 0.614 10,557 0.5925 -2.00%
2001-05-23 0 1.000 0.940 1.000 0.910 1.000 58,518 57,485 0.9823 0.627 0.589 0.627 0.570 0.627 93,378 0.6156 1.01%
2001-05-22 0 0.990 - 0.990 0.960 1.000 63,963 61,734 0.9652 0.620 - 0.620 0.602 0.627 102,067 0.6048 -1.00%
2001-05-21 0 1.000 0.940 1.000 0.910 1.000 9,142 8,471 0.9266 0.627 0.589 0.627 0.570 0.627 14,588 0.5807 1.01%
2001-05-18 0 0.990 0.940 0.990 0.940 0.990 27,601 26,121 0.9464 0.620 0.589 0.620 0.589 0.620 44,043 0.5931 -1.00%
2001-05-17 0 1.000 0.930 1.000 - - 0 0 - 0.627 0.583 0.627 - - 0 - 0.00%
2001-05-16 0 1.000 - 1.000 - - 1,331 1,225 0.9204 0.627 - 0.627 - - 2,124 0.5768 -0.99%
2001-05-15 0 1.010 - 1.020 1.000 1.010 10,778 10,771 0.9994 0.633 - 0.639 0.627 0.633 17,199 0.6263 1.00%
2001-05-14 0 1.000 0.910 1.000 0.980 1.000 10,655 10,456 0.9813 0.627 0.570 0.627 0.614 0.627 17,002 0.6150 0.00%
2001-05-11 0 1.000 0.920 1.000 1.000 1.000 6,000 6,000 1.0000 0.627 0.577 0.627 0.627 0.627 9,574 0.6267 2.04%
2001-05-10 0 0.980 0.930 0.980 - - 2,431 2,139 0.8799 0.614 0.583 0.614 - - 3,879 0.5514 -2.00%
2001-05-09 0 1.000 0.960 1.000 0.930 1.000 12,019 11,797 0.9815 0.627 0.602 0.627 0.583 0.627 19,179 0.6151 0.00%
2001-05-08 0 1.000 0.940 1.000 0.940 1.000 7,859 7,553 0.9611 0.627 0.589 0.627 0.589 0.627 12,541 0.6023 0.00%
2001-05-07 0 1.000 0.940 1.000 0.940 1.020 56,550 57,255 1.0125 0.627 0.589 0.627 0.589 0.639 90,238 0.6345 0.00%
2001-05-04 0 1.000 0.940 1.000 0.980 1.000 15,076 14,830 0.9837 0.627 0.589 0.627 0.614 0.627 24,057 0.6165 0.00%
2001-05-03 0 1.000 0.940 1.000 0.940 1.020 144,596 138,156 0.9555 0.627 0.589 0.627 0.589 0.639 230,735 0.5988 -1.96%
2001-05-02 0 1.020 0.960 1.020 1.010 1.020 8,464 8,301 0.9807 0.639 0.602 0.639 0.633 0.639 13,506 0.6146 0.99%
2001-04-27 0 1.010 0.960 1.010 0.960 1.020 32,000 32,280 1.0088 0.633 0.602 0.633 0.602 0.639 51,063 0.6322 1.00%
2001-04-26 0 1.000 0.940 1.000 0.940 1.040 29,328 29,875 1.0187 0.627 0.589 0.627 0.589 0.652 46,799 0.6384 -1.96%
2001-04-25 0 1.020 0.930 1.020 1.040 1.040 30,662 31,383 1.0235 0.639 0.583 0.639 0.652 0.652 48,928 0.6414 0.00%
2001-04-24 0 1.020 0.920 1.030 - - 0 0 - 0.639 0.577 0.645 - - 0 - 0.00%
2001-04-23 0 1.020 0.940 1.020 - - 0 0 - 0.639 0.589 0.639 - - 0 - -0.97%
2001-04-20 0 1.030 0.930 1.030 - - 2,597 2,467 0.9499 0.645 0.583 0.645 - - 4,144 0.5953 0.00%
2001-04-19 0 1.030 0.940 1.030 1.020 1.040 70,986 73,287 1.0324 0.645 0.589 0.645 0.639 0.652 113,274 0.6470 1.98%
2001-04-18 0 1.010 0.930 1.010 - - 0 0 - 0.633 0.583 0.633 - - 0 - 0.00%
2001-04-17 0 1.010 - 1.020 - - 0 0 - 0.633 - 0.639 - - 0 - 0.00%
2001-04-12 0 1.010 0.950 1.010 0.940 1.040 103,517 101,729 0.9827 0.633 0.595 0.633 0.589 0.652 165,184 0.6159 1.00%
2001-04-11 0 1.000 0.930 1.000 0.930 1.000 24,748 23,251 0.9395 0.627 0.583 0.627 0.583 0.627 39,491 0.5888 -2.91%
2001-04-10 0 1.030 - 1.030 1.030 1.030 4,057 4,174 1.0288 0.645 - 0.645 0.645 0.645 6,474 0.6447 0.98%
2001-04-09 0 1.020 0.920 1.020 1.020 1.020 2,000 2,040 1.0200 0.639 0.577 0.639 0.639 0.639 3,191 0.6392 2.00%
2001-04-06 0 1.000 - 1.000 1.020 1.030 4,200 4,286 1.0205 0.627 - 0.627 0.639 0.645 6,702 0.6395 -0.99%
2001-04-04 0 1.010 - 1.010 1.000 1.010 4,000 4,020 1.0050 0.633 - 0.633 0.627 0.633 6,383 0.6298 0.00%
2001-04-03 0 1.020 0.960 1.020 - - 118,495 118,874 1.0032 0.633 0.596 0.633 - - 190,957 0.6225 -1.92%
2001-04-02 0 1.040 0.960 1.040 1.010 1.040 8,788 8,869 1.0092 0.645 0.596 0.645 0.627 0.645 14,162 0.6263 0.97%
2001-03-30 0 1.030 - 1.030 1.040 1.040 46,000 47,840 1.0400 0.639 - 0.639 0.645 0.645 74,130 0.6454 3.00%
2001-03-29 0 1.000 0.970 1.030 0.970 1.030 37,075 36,989 0.9977 0.621 0.602 0.639 0.602 0.639 59,747 0.6191 0.00%
2001-03-28 0 1.000 0.970 1.000 0.960 1.000 35,251 34,158 0.9690 0.621 0.602 0.621 0.596 0.621 56,808 0.6013 -3.85%
2001-03-27 0 1.040 0.960 1.040 - - 1,327 1,274 0.9601 0.645 0.596 0.645 - - 2,138 0.5957 0.00%
2001-03-26 0 1.040 0.960 1.040 1.050 1.050 4,089 4,285 1.0479 0.645 0.596 0.645 0.652 0.652 6,590 0.6503 0.97%
2001-03-23 0 1.030 0.970 1.030 0.970 1.040 10,917 10,862 0.9950 0.639 0.602 0.639 0.602 0.645 17,593 0.6174 0.00%
2001-03-22 0 1.030 - 1.040 - - 0 0 - 0.639 - 0.645 - - 0 - 0.00%
2001-03-21 0 1.030 0.950 1.030 1.000 1.030 114,000 114,600 1.0053 0.639 0.590 0.639 0.621 0.639 183,713 0.6238 -6.36%
2001-03-20 0 1.100 1.010 1.100 - - 1,996 1,896 0.9499 0.683 0.627 0.683 - - 3,217 0.5894 -0.90%
2001-03-19 0 1.110 1.000 1.110 - - 82 80 0.9756 0.689 0.621 0.689 - - 132 0.6054 0.00%
2001-03-16 0 1.110 1.010 1.110 - - 0 0 - 0.689 0.627 0.689 - - 0 - 0.00%
2001-03-15 0 1.110 - 1.110 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2001-03-14 0 1.110 - 1.110 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2001-03-13 0 1.110 - 1.110 - - 0 0 - 0.689 - 0.689 - - 0 - 0.00%
2001-03-12 0 1.110 1.000 1.110 1.000 1.110 6,429 6,503 1.0115 0.689 0.621 0.689 0.621 0.689 10,360 0.6277 0.91%
2001-03-09 0 1.100 1.020 1.100 - - 0 0 - 0.683 0.633 0.683 - - 0 - 0.00%
2001-03-08 0 1.100 - 1.110 - - 665 678 1.0195 0.683 - 0.689 - - 1,072 0.6327 0.00%
2001-03-07 0 1.100 1.040 1.100 1.060 1.130 120,000 130,140 1.0845 0.683 0.645 0.683 0.658 0.701 193,382 0.6730 -3.51%
2001-03-06 0 1.140 1.090 1.140 1.140 1.150 12,000 13,700 1.1417 0.707 0.676 0.707 0.707 0.714 19,338 0.7084 0.88%
2001-03-05 0 1.130 1.090 1.130 1.080 1.140 85,512 93,404 1.0923 0.701 0.676 0.701 0.670 0.707 137,804 0.6778 -1.74%
2001-03-02 0 1.150 1.100 1.150 1.090 1.160 34,775 38,386 1.1038 0.714 0.683 0.714 0.676 0.720 56,041 0.6850 -2.54%
2001-03-01 0 1.180 1.140 1.220 1.090 1.180 73,288 81,738 1.1153 0.732 0.707 0.757 0.676 0.732 118,105 0.6921 0.85%
2001-02-28 0 1.170 1.090 1.170 - - 0 0 - 0.726 0.676 0.726 - - 0 - 0.00%
2001-02-27 0 1.170 1.110 1.170 1.100 1.200 25,601 29,195 1.1404 0.726 0.689 0.726 0.683 0.745 41,257 0.7076 -0.85%
2001-02-26 0 1.180 1.110 1.220 1.080 1.180 27,139 30,155 1.1111 0.732 0.689 0.757 0.670 0.732 43,735 0.6895 1.72%
2001-02-23 0 1.160 - 1.160 - - 0 0 - 0.720 - 0.720 - - 0 - -0.85%
2001-02-22 0 1.170 - 1.170 1.180 1.200 50,665 60,532 1.1947 0.726 - 0.726 0.732 0.745 81,648 0.7414 -0.85%
2001-02-21 0 1.180 - 1.200 1.150 1.180 19,004 22,044 1.1600 0.732 - 0.745 0.714 0.732 30,625 0.7198 1.72%
2001-02-20 0 1.160 - 1.160 - - 4,015 4,417 1.1001 0.720 - 0.720 - - 6,470 0.6827 -0.85%
2001-02-19 0 1.170 - 1.180 - - 0 0 - 0.726 - 0.732 - - 0 - 0.00%
2001-02-16 0 1.170 - 1.170 - - 0 0 - 0.726 - 0.726 - - 0 - -0.85%
2001-02-15 0 1.180 - 1.180 - - 0 0 - 0.732 - 0.732 - - 0 - 0.00%
2001-02-14 0 1.180 1.090 1.180 1.150 1.180 24,245 27,817 1.1473 0.732 0.676 0.732 0.714 0.732 39,071 0.7120 0.85%
2001-02-13 0 1.170 - 1.170 - - 0 0 - 0.726 - 0.726 - - 0 - -0.85%
2001-02-12 0 1.180 - 1.180 - - 0 0 - 0.732 - 0.732 - - 0 - -0.84%
2001-02-09 0 1.190 1.150 1.190 1.150 1.190 44,077 51,015 1.1574 0.738 0.714 0.738 0.714 0.738 71,031 0.7182 1.71%
2001-02-08 0 1.170 - 1.170 1.180 1.180 4,000 4,720 1.1800 0.726 - 0.726 0.732 0.732 6,446 0.7322 0.00%
2001-02-07 0 1.170 1.140 1.170 1.140 1.170 24,408 28,041 1.1488 0.726 0.707 0.726 0.707 0.726 39,334 0.7129 -0.85%
2001-02-06 0 1.180 - 1.220 1.150 1.180 15,958 18,554 1.1627 0.732 - 0.757 0.714 0.732 25,717 0.7215 0.00%
2001-02-05 0 1.180 - 1.180 1.150 1.190 88,000 103,240 1.1732 0.732 - 0.732 0.714 0.738 141,814 0.7280 1.72%
2001-02-02 0 1.160 1.150 1.160 1.060 1.160 105,775 117,933 1.1149 0.720 0.714 0.720 0.658 0.720 170,459 0.6919 -1.69%
2001-02-01 0 1.180 - 1.180 1.180 1.180 3,342 3,836 1.1478 0.732 - 0.732 0.732 0.732 5,386 0.7123 0.00%
2001-01-31 0 1.180 - 1.180 - - 1,330 1,463 1.1000 0.732 - 0.732 - - 2,143 0.6826 0.00%
2001-01-30 0 1.180 - 1.180 1.170 1.180 10,655 12,474 1.1707 0.732 - 0.732 0.726 0.732 17,171 0.7265 -1.67%
2001-01-29 0 1.200 - 1.230 1.180 1.200 40,748 48,433 1.1886 0.745 - 0.763 0.732 0.745 65,666 0.7376 1.69%
2001-01-23 0 1.180 - 1.180 1.150 1.180 17,041 19,605 1.1505 0.732 - 0.732 0.714 0.732 27,462 0.7139 0.85%
2001-01-22 0 1.170 - 1.170 1.190 1.190 4,665 5,492 1.1773 0.726 - 0.726 0.738 0.738 7,518 0.7305 -0.85%
2001-01-19 0 1.180 1.140 1.180 1.200 1.200 5,996 7,055 1.1766 0.732 0.707 0.732 0.745 0.745 9,663 0.7301 0.00%
2001-01-18 0 1.180 - 1.180 1.170 1.200 11,786 13,856 1.1756 0.732 - 0.732 0.726 0.745 18,993 0.7295 1.72%
2001-01-17 0 1.160 - 1.160 - - 0 0 - 0.720 - 0.720 - - 0 - -0.85%
2001-01-16 0 1.170 - 1.170 - - 335 369 1.1015 0.726 - 0.726 - - 540 0.6835 0.00%
2001-01-15 0 1.170 - 1.170 - - 0 0 - 0.726 - 0.726 - - 0 - 0.00%
2001-01-12 0 1.170 - 1.170 1.160 1.190 24,000 28,160 1.1733 0.726 - 0.726 0.720 0.738 38,676 0.7281 0.00%
2001-01-11 0 1.170 1.130 1.170 1.130 1.180 204,620 231,543 1.1316 0.726 0.701 0.726 0.701 0.732 329,749 0.7022 -0.85%
2001-01-10 0 1.180 1.130 1.180 1.170 1.180 11,937 13,891 1.1637 0.732 0.701 0.732 0.726 0.732 19,237 0.7221 1.72%
2001-01-09 0 1.160 1.130 1.160 1.130 1.180 180,739 205,398 1.1364 0.720 0.701 0.720 0.701 0.732 291,265 0.7052 -0.85%
2001-01-08 0 1.170 1.130 1.170 1.130 1.170 20,878 23,768 1.1384 0.726 0.701 0.726 0.701 0.726 33,645 0.7064 -0.85%
2001-01-05 0 1.180 1.130 1.180 1.130 1.180 95,477 108,505 1.1365 0.732 0.701 0.732 0.701 0.732 153,863 0.7052 0.00%
2001-01-04 0 1.180 - 1.180 1.160 1.180 28,483 32,758 1.1501 0.732 - 0.732 0.720 0.732 45,901 0.7137 0.00%
2001-01-03 0 1.180 1.130 1.180 1.130 1.180 112,000 127,060 1.1345 0.732 0.701 0.732 0.701 0.732 180,490 0.7040 -0.84%
2001-01-02 0 1.190 1.160 1.190 1.160 1.190 22,734 26,207 1.1528 0.738 0.720 0.738 0.720 0.738 36,636 0.7153 -0.83%
2000-12-29 0 1.200 1.100 1.200 1.160 1.200 59,324 69,450 1.1707 0.745 0.683 0.745 0.720 0.745 95,602 0.7265 3.45%
2000-12-28 0 1.160 1.100 1.160 1.100 1.160 13,452 14,845 1.1036 0.720 0.683 0.720 0.683 0.720 21,678 0.6848 -0.85%
2000-12-27 0 1.170 1.100 1.170 1.100 1.170 175,845 197,545 1.1234 0.726 0.683 0.726 0.683 0.726 283,378 0.6971 3.54%
2000-12-22 0 1.130 - 1.130 - - 0 0 - 0.701 - 0.701 - - 0 - 0.00%
2000-12-21 0 1.130 - 1.130 - - 0 0 - 0.701 - 0.701 - - 0 - -0.88%
2000-12-20 0 1.140 - 1.140 - - 0 0 - 0.707 - 0.707 - - 0 - 0.00%
2000-12-19 0 1.140 - 1.140 1.130 1.140 9,600 10,808 1.1258 0.707 - 0.707 0.701 0.707 15,471 0.6986 -0.87%
2000-12-18 0 1.150 - 1.150 1.150 1.150 4,731 5,389 1.1391 0.714 - 0.714 0.714 0.714 7,624 0.7068 0.88%
2000-12-15 0 1.140 1.100 1.140 1.100 1.140 30,235 33,784 1.1174 0.707 0.683 0.707 0.683 0.707 48,724 0.6934 0.88%
2000-12-14 0 1.130 - 1.130 - - 662 629 0.9502 0.701 - 0.701 - - 1,067 0.5896 -0.88%
2000-12-13 0 1.140 1.060 1.140 1.000 1.140 41,211 44,077 1.0695 0.707 0.658 0.707 0.621 0.707 66,412 0.6637 1.79%
2000-12-12 0 1.120 - 1.120 - - 875 928 1.0606 0.695 - 0.695 - - 1,410 0.6581 0.00%
2000-12-11 0 1.120 1.060 1.120 1.060 1.120 6,893 7,511 1.0897 0.695 0.658 0.695 0.658 0.695 11,108 0.6762 -1.75%
2000-12-08 0 1.140 - 1.140 1.140 1.140 5,331 5,984 1.1225 0.707 - 0.707 0.707 0.707 8,591 0.6965 0.88%
2000-12-07 0 1.130 - 1.130 - - 7,320 8,045 1.0990 0.701 - 0.701 - - 11,796 0.6820 -0.88%
2000-12-06 0 1.140 - 1.140 1.160 1.160 10,000 11,600 1.1600 0.707 - 0.707 0.720 0.720 16,115 0.7198 0.88%
2000-12-05 0 1.130 - 1.130 1.130 1.130 2,000 2,260 1.1300 0.701 - 0.701 0.701 0.701 3,223 0.7012 0.89%
2000-12-04 0 1.120 - 1.120 - - 11,961 12,679 1.0600 0.695 - 0.695 - - 19,275 0.6578 0.00%
2000-12-01 0 1.120 - 1.120 1.160 1.160 28,201 32,419 1.1496 0.695 - 0.695 0.720 0.720 45,446 0.7133 0.00%
2000-11-30 0 1.120 - 1.120 - - 0 0 - 0.695 - 0.695 - - 0 - -2.61%
2000-11-29 0 1.150 - 1.150 1.140 1.150 10,000 11,420 1.1420 0.714 - 0.714 0.707 0.714 16,115 0.7086 0.00%
2000-11-28 0 1.150 - 1.150 1.170 1.170 10,000 11,700 1.1700 0.714 - 0.714 0.726 0.726 16,115 0.7260 0.00%
2000-11-27 0 1.150 - 1.150 - - 5,139 5,550 1.0800 0.714 - 0.714 - - 8,282 0.6702 -1.71%
2000-11-24 0 1.170 1.130 1.170 1.000 1.170 26,429 29,857 1.1297 0.726 0.701 0.726 0.621 0.726 42,591 0.7010 1.74%
2000-11-23 0 1.150 - 1.150 1.120 1.170 102,000 114,340 1.1210 0.714 - 0.714 0.695 0.726 164,375 0.6956 -0.86%
2000-11-22 0 1.160 1.120 1.160 1.120 1.160 12,949 14,625 1.1294 0.720 0.695 0.720 0.695 0.720 20,868 0.7008 -0.85%
2000-11-21 0 1.170 - 1.170 - - 1,097 1,207 1.1003 0.726 - 0.726 - - 1,768 0.6828 0.00%
2000-11-20 0 1.170 - 1.170 1.160 1.170 15,986 18,485 1.1563 0.726 - 0.726 0.720 0.726 25,762 0.7175 0.00%
2000-11-17 0 1.170 - 1.170 1.170 1.170 4,000 4,680 1.1700 0.726 - 0.726 0.726 0.726 6,446 0.7260 0.86%
2000-11-16 0 1.160 - 1.160 - - 0 0 - 0.720 - 0.720 - - 0 - -0.85%
2000-11-15 0 1.170 - 1.170 - - 0 0 - 0.726 - 0.726 - - 0 - 0.00%
2000-11-14 0 1.170 - 1.170 1.160 1.170 13,640 15,591 1.1430 0.726 - 0.726 0.720 0.726 21,981 0.7093 0.86%
2000-11-13 0 1.160 1.110 1.160 1.110 1.170 110,859 125,127 1.1287 0.720 0.689 0.720 0.689 0.726 178,652 0.7004 0.87%
2000-11-10 0 1.160 - 1.160 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
2000-11-09 0 1.160 - 1.160 1.160 1.170 51,359 59,828 1.1649 0.714 - 0.714 0.714 0.720 83,486 0.7166 0.00%
2000-11-08 0 1.160 - 1.160 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
2000-11-07 0 1.160 1.100 1.160 1.100 1.160 32,772 36,874 1.1252 0.714 0.677 0.714 0.677 0.714 53,272 0.6922 0.00%
2000-11-06 0 1.160 1.100 1.160 1.100 1.160 79,344 89,327 1.1258 0.714 0.677 0.714 0.677 0.714 128,976 0.6926 0.00%
2000-11-03 0 1.160 - 1.160 1.140 1.160 50,000 57,360 1.1472 0.714 - 0.714 0.701 0.714 81,277 0.7057 0.00%
2000-11-02 0 1.160 - 1.160 - - 1,996 2,136 1.0701 0.714 - 0.714 - - 3,245 0.6583 0.00%
2000-11-01 0 1.160 1.130 1.160 1.130 1.170 100,021 113,302 1.1328 0.714 0.695 0.714 0.695 0.720 162,587 0.6969 0.87%
2000-10-31 0 1.150 1.100 1.150 1.100 1.150 9,330 10,323 1.1064 0.707 0.677 0.707 0.677 0.707 15,166 0.6807 0.88%
2000-10-30 0 1.140 1.100 1.140 1.100 1.150 143,983 163,037 1.1323 0.701 0.677 0.701 0.677 0.707 234,049 0.6966 -1.72%
2000-10-27 0 1.160 1.110 1.160 1.110 1.160 149,542 168,419 1.1262 0.714 0.683 0.714 0.683 0.714 243,086 0.6928 0.00%
2000-10-26 0 1.160 - 1.160 1.150 1.180 24,727 28,605 1.1568 0.714 - 0.714 0.707 0.726 40,195 0.7117 0.00%
2000-10-25 0 1.160 - 1.160 1.100 1.160 41,293 46,264 1.1204 0.714 - 0.714 0.677 0.714 67,123 0.6892 0.87%
2000-10-24 0 1.150 - 1.150 1.140 1.180 39,788 46,091 1.1584 0.707 - 0.707 0.701 0.726 64,677 0.7126 -0.86%
2000-10-23 0 1.160 - 1.160 - - 0 0 - 0.714 - 0.714 - - 0 - -1.69%
2000-10-20 0 1.180 1.120 1.180 1.120 1.180 31,772 36,183 1.1388 0.726 0.689 0.726 0.689 0.726 51,646 0.7006 -1.67%
2000-10-19 0 1.200 - 1.200 1.100 1.200 25,319 28,611 1.1300 0.738 - 0.738 0.677 0.738 41,157 0.6952 4.35%
2000-10-18 0 1.150 - 1.150 - - 1,996 2,156 1.0802 0.707 - 0.707 - - 3,245 0.6645 -0.86%
2000-10-17 0 1.160 - 1.170 1.120 1.180 18,121 20,911 1.1540 0.714 - 0.720 0.689 0.726 29,456 0.7099 -1.69%
2000-10-16 0 1.180 - 1.180 1.200 1.200 5,609 6,478 1.1549 0.726 - 0.726 0.738 0.738 9,118 0.7105 1.72%
2000-10-13 0 1.160 - 1.160 1.150 1.160 6,000 6,920 1.1533 0.714 - 0.714 0.707 0.714 9,753 0.7095 -1.69%
2000-10-12 0 1.180 - 1.180 1.150 1.180 11,396 13,188 1.1572 0.726 - 0.726 0.707 0.726 18,525 0.7119 1.72%
2000-10-11 0 1.160 - 1.160 - - 0 0 - 0.714 - 0.714 - - 0 - 0.00%
2000-10-10 0 1.160 - 1.160 - - 1,437 1,581 1.1002 0.714 - 0.714 - - 2,336 0.6768 -1.69%
2000-10-09 0 1.180 - 1.180 1.160 1.180 5,980 6,839 1.1436 0.726 - 0.726 0.714 0.726 9,721 0.7036 1.72%
2000-10-05 0 1.160 - 1.160 1.150 1.170 28,593 32,611 1.1405 0.714 - 0.714 0.707 0.720 46,479 0.7016 2.65%
2000-10-04 0 1.130 - 1.130 1.120 1.130 22,000 24,660 1.1209 0.695 - 0.695 0.689 0.695 35,762 0.6896 0.00%
2000-10-03 0 1.130 - 1.130 - - 1,445 1,590 1.1003 0.695 - 0.695 - - 2,349 0.6769 0.00%
2000-09-29 0 1.130 - 1.160 1.130 1.160 30,000 34,200 1.1400 0.695 - 0.714 0.695 0.714 48,766 0.7013 0.00%
2000-09-28 0 1.130 - 1.130 1.100 1.130 5,328 5,841 1.0963 0.695 - 0.695 0.677 0.695 8,661 0.6744 0.00%
2000-09-27 0 1.130 - 1.130 1.120 1.130 6,000 6,760 1.1267 0.695 - 0.695 0.689 0.695 9,753 0.6931 -1.74%
2000-09-26 0 1.150 - 1.150 1.170 1.170 5,574 6,411 1.1502 0.707 - 0.707 0.720 0.720 9,061 0.7076 0.88%
2000-09-25 0 1.140 - 1.140 1.180 1.180 4,000 4,720 1.1800 0.701 - 0.701 0.726 0.726 6,502 0.7259 0.00%
2000-09-22 0 1.140 - 1.140 - - 0 0 - 0.701 - 0.701 - - 0 - -0.87%
2000-09-21 0 1.150 - 1.150 1.150 1.150 27,203 31,123 1.1441 0.707 - 0.707 0.707 0.707 44,219 0.7038 -1.71%
2000-09-20 0 1.170 - 1.170 1.130 1.170 36,000 41,040 1.1400 0.720 - 0.720 0.695 0.720 58,519 0.7013 2.63%
2000-09-19 0 1.140 - 1.140 - - 1,210 1,271 1.0504 0.701 - 0.701 - - 1,967 0.6462 0.00%
2000-09-18 0 1.140 - 1.140 1.140 1.140 2,833 3,113 1.0988 0.701 - 0.701 0.701 0.701 4,605 0.6760 3.64%
2000-09-15 0 1.100 - 1.100 - - 87 91 1.0460 0.677 - 0.677 - - 141 0.6435 -1.79%
2000-09-14 0 1.120 - 1.120 1.110 1.120 5,689 6,233 1.0956 0.689 - 0.689 0.683 0.689 9,248 0.6740 1.82%
2000-09-12 0 1.100 - 1.100 1.080 1.100 5,588 6,034 1.0798 0.677 - 0.677 0.664 0.677 9,083 0.6643 -1.79%
2000-09-11 0 1.120 - 1.120 1.110 1.120 21,264 23,522 1.1062 0.689 - 0.689 0.683 0.689 34,565 0.6805 0.00%
2000-09-08 0 1.120 - 1.120 1.060 1.120 47,654 52,414 1.0999 0.689 - 0.689 0.652 0.689 77,463 0.6766 0.00%
2000-09-07 0 1.120 - 1.120 1.080 1.120 29,437 31,920 1.0843 0.689 - 0.689 0.664 0.689 47,851 0.6671 3.70%
2000-09-06 0 1.080 - 1.080 1.080 1.090 15,256 16,034 1.0510 0.664 - 0.664 0.664 0.671 24,799 0.6466 0.00%
2000-09-05 0 1.080 - 1.080 - - 0 0 - 0.664 - 0.664 - - 0 - -1.82%
2000-09-04 0 1.100 1.030 1.100 1.070 1.100 52,513 56,775 1.0812 0.677 0.634 0.677 0.658 0.677 85,362 0.6651 3.77%
2000-09-01 0 1.060 - 1.060 - - 615 615 1.0000 0.652 - 0.652 - - 1,000 0.6152 -0.93%
2000-08-31 0 1.070 - 1.070 1.070 1.080 9,982 10,562 1.0581 0.658 - 0.658 0.658 0.664 16,226 0.6509 0.94%
2000-08-30 0 1.060 - 1.060 1.050 1.060 24,000 25,360 1.0567 0.652 - 0.652 0.646 0.652 39,013 0.6500 0.00%
2000-08-29 0 1.060 - 1.060 1.050 1.060 11,616 11,902 1.0246 0.652 - 0.652 0.646 0.652 18,882 0.6303 0.00%
2000-08-28 0 1.060 - 1.060 1.050 1.060 30,958 32,369 1.0456 0.652 - 0.652 0.646 0.652 50,323 0.6432 0.00%
2000-08-25 0 1.060 1.010 1.060 1.000 1.060 15,981 16,335 1.0222 0.652 0.621 0.652 0.615 0.652 25,978 0.6288 -0.93%
2000-08-24 0 1.070 - 1.070 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2000-08-23 0 1.070 - 1.070 - - 0 0 - 0.658 - 0.658 - - 0 - 0.00%
2000-08-22 0 1.070 - 1.070 1.070 1.080 6,000 6,440 1.0733 0.658 - 0.658 0.658 0.664 9,753 0.6603 -0.93%
2000-08-21 0 1.080 - 1.080 1.060 1.080 40,935 43,195 1.0552 0.664 - 0.664 0.652 0.664 66,541 0.6491 1.89%
2000-08-18 0 1.060 - 1.060 - - 605 593 0.9802 0.652 - 0.652 - - 983 0.6030 -0.93%
2000-08-17 0 1.070 - 1.070 1.060 1.070 11,982 12,602 1.0517 0.658 - 0.658 0.652 0.658 19,477 0.6470 0.00%
2000-08-16 0 1.070 - 1.070 - - 4,688 4,742 1.0115 0.658 - 0.658 - - 7,621 0.6223 -0.93%
2000-08-15 0 1.080 - 1.080 1.070 1.080 10,000 10,760 1.0760 0.664 - 0.664 0.658 0.664 16,255 0.6619 0.93%
2000-08-14 0 1.070 1.040 1.070 1.000 1.100 155,428 165,156 1.0626 0.658 0.640 0.658 0.615 0.677 252,653 0.6537 -0.93%
2000-08-11 0 1.080 - 1.080 1.070 1.090 31,327 33,967 1.0843 0.664 - 0.664 0.658 0.671 50,923 0.6670 0.93%
2000-08-10 0 1.070 - 1.070 1.060 1.070 7,293 7,619 1.0447 0.658 - 0.658 0.652 0.658 11,855 0.6427 0.00%
2000-08-09 0 1.070 - 1.070 - - 994 974 0.9799 0.658 - 0.658 - - 1,616 0.6028 -0.93%
2000-08-08 0 1.080 - 1.080 1.030 1.080 62,101 65,319 1.0518 0.664 - 0.664 0.634 0.664 100,947 0.6471 0.00%
2000-08-07 0 1.080 1.020 1.080 1.020 1.080 133,969 140,751 1.0506 0.664 0.627 0.664 0.627 0.664 217,771 0.6463 2.86%
2000-08-04 0 1.050 1.010 1.050 1.010 1.070 87,492 90,192 1.0309 0.646 0.621 0.646 0.621 0.658 142,221 0.6342 0.00%
2000-08-03 0 1.050 - 1.050 - - 1,766 1,731 0.9802 0.646 - 0.646 - - 2,871 0.6030 -1.87%
2000-08-02 0 1.070 - 1.070 1.080 1.080 30,000 32,400 1.0800 0.658 - 0.658 0.664 0.664 48,766 0.6644 -1.83%
2000-08-01 0 1.090 1.030 1.080 1.030 1.110 206,055 215,813 1.0474 0.671 0.634 0.664 0.634 0.683 334,949 0.6443 0.93%
2000-07-31 0 1.080 - 1.080 1.090 1.090 20,000 21,800 1.0900 0.664 - 0.664 0.671 0.671 32,511 0.6705 0.00%
2000-07-28 0 1.080 - 1.080 1.070 1.080 52,666 56,206 1.0672 0.664 - 0.664 0.658 0.664 85,610 0.6565 0.00%
2000-07-27 0 1.080 - 1.080 1.080 1.090 31,996 34,536 1.0794 0.664 - 0.664 0.664 0.671 52,011 0.6640 0.00%
2000-07-26 0 1.080 - 1.080 1.100 1.100 24,601 26,601 1.0813 0.664 - 0.664 0.677 0.677 39,990 0.6652 0.93%
2000-07-25 0 1.070 - 1.090 1.070 1.100 80,075 86,375 1.0787 0.658 - 0.671 0.658 0.677 130,165 0.6636 -0.93%
2000-07-24 0 1.080 - 1.080 1.100 1.100 21,331 23,358 1.0950 0.664 - 0.664 0.677 0.677 34,674 0.6736 0.00%
2000-07-21 0 1.080 1.010 1.080 1.000 1.100 337,654 349,996 1.0366 0.664 0.621 0.664 0.615 0.677 548,868 0.6377 5.88%
2000-07-20 0 1.020 - 1.020 1.000 1.020 61,195 61,830 1.0104 0.627 - 0.627 0.615 0.627 99,475 0.6216 0.00%
2000-07-19 0 1.020 - 1.020 0.940 1.020 165,543 163,221 0.9860 0.627 - 0.627 0.578 0.627 269,096 0.6066 0.00%
2000-07-18 0 1.020 - 1.020 1.000 1.020 65,893 66,817 1.0140 0.627 - 0.627 0.615 0.627 107,111 0.6238 0.00%
2000-07-17 0 1.020 - 1.020 0.980 1.020 65,630 64,841 0.9880 0.627 - 0.627 0.603 0.627 106,684 0.6078 2.00%
2000-07-14 0 1.000 - 1.020 1.000 1.020 49,000 49,160 1.0033 0.615 - 0.627 0.615 0.627 79,651 0.6172 0.00%
2000-07-13 0 1.000 - 1.000 - - 2,405 2,213 0.9202 0.615 - 0.615 - - 3,909 0.5661 -2.91%
2000-07-12 0 1.030 - 1.030 0.970 1.050 168,265 165,987 0.9865 0.634 - 0.634 0.597 0.646 273,520 0.6069 0.00%
2000-07-11 0 1.030 - 1.030 1.000 1.040 102,305 103,482 1.0115 0.634 - 0.634 0.615 0.640 166,300 0.6223 0.98%
2000-07-10 0 1.020 - 1.020 1.040 1.040 4,000 4,160 1.0400 0.627 - 0.627 0.640 0.640 6,502 0.6398 2.00%
2000-07-07 0 1.000 - 1.000 - - 1,388 1,291 0.9301 0.615 - 0.615 - - 2,256 0.5722 0.00%
2000-07-06 0 1.000 - 1.000 0.960 1.000 29,986 29,067 0.9694 0.615 - 0.615 0.591 0.615 48,743 0.5963 2.04%
2000-07-05 0 0.980 - 0.980 0.960 1.010 17,769 17,165 0.9660 0.603 - 0.603 0.591 0.621 28,884 0.5943 -1.01%
2000-07-04 0 0.990 - 0.990 1.040 1.040 64,679 66,699 1.0312 0.609 - 0.609 0.640 0.640 105,138 0.6344 -1.98%
2000-07-03 0 1.010 - 1.010 1.000 1.010 7,574 7,484 0.9881 0.621 - 0.621 0.615 0.621 12,312 0.6079 -0.98%
2000-06-30 0 1.020 - 1.040 0.980 1.020 44,990 44,238 0.9833 0.627 - 0.640 0.603 0.627 73,133 0.6049 2.00%
2000-06-29 0 1.000 - 1.000 0.980 1.000 12,638 12,228 0.9676 0.615 - 0.615 0.603 0.615 20,543 0.5952 1.01%
2000-06-28 0 0.990 - 0.990 0.980 1.010 22,079 21,593 0.9780 0.609 - 0.609 0.603 0.621 35,890 0.6016 -1.00%
2000-06-27 0 1.000 - 1.000 0.990 1.000 17,785 17,666 0.9933 0.615 - 0.615 0.609 0.615 28,910 0.6111 0.00%
2000-06-26 0 1.000 - 1.000 1.030 1.030 20,665 21,232 1.0274 0.615 - 0.615 0.634 0.634 33,592 0.6321 0.00%
2000-06-23 0 1.000 - 1.000 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
2000-06-22 0 1.000 - 1.000 0.970 1.000 33,461 32,688 0.9769 0.615 - 0.615 0.597 0.615 54,392 0.6010 0.00%
2000-06-21 0 1.000 - 1.000 0.990 1.000 11,971 11,653 0.9734 0.615 - 0.615 0.609 0.615 19,459 0.5988 0.00%
2000-06-20 0 1.000 - 1.000 - - 1,210 1,125 0.9298 0.615 - 0.615 - - 1,967 0.5720 -1.96%
2000-06-19 0 1.020 - 1.020 - - 0 0 - 0.627 - 0.627 - - 0 - 0.00%
2000-06-16 0 1.020 - 1.020 1.000 1.020 16,734 16,817 1.0050 0.627 - 0.627 0.615 0.627 27,202 0.6182 2.00%
2000-06-15 0 1.000 - 1.000 0.970 1.000 71,300 70,739 0.9921 0.615 - 0.615 0.597 0.615 115,901 0.6103 0.00%
2000-06-14 0 1.000 - 1.000 1.020 1.020 28,000 28,560 1.0200 0.615 - 0.615 0.627 0.627 45,515 0.6275 0.00%
2000-06-13 0 1.000 - 1.000 - - 0 0 - 0.615 - 0.615 - - 0 - 0.00%
2000-06-12 0 1.000 - 1.000 - - 1,936 1,800 0.9298 0.615 - 0.615 - - 3,147 0.5720 0.00%
2000-06-09 0 1.000 - 1.000 0.950 1.000 56,745 55,992 0.9867 0.615 - 0.615 0.584 0.615 92,241 0.6070 3.09%
2000-06-08 0 0.970 - 0.970 0.950 0.970 16,000 15,480 0.9675 0.597 - 0.597 0.584 0.597 26,009 0.5952 4.30%
2000-06-07 0 0.930 0.860 0.930 0.860 0.930 78,580 71,200 0.9061 0.572 0.529 0.572 0.529 0.572 127,734 0.5574 4.49%
2000-06-05 0 0.890 0.850 0.890 0.850 0.900 25,879 22,503 0.8695 0.548 0.523 0.548 0.523 0.554 42,067 0.5349 -1.11%
2000-06-02 0 0.900 0.840 0.900 0.880 0.900 123,000 108,570 0.8827 0.554 0.517 0.554 0.541 0.554 199,941 0.5430 2.27%
2000-06-01 0 0.880 0.810 0.880 0.800 0.880 188,697 156,650 0.8302 0.541 0.498 0.541 0.492 0.541 306,733 0.5107 7.32%
2000-05-31 0 0.820 - 0.800 0.780 0.890 426,047 346,375 0.8130 0.504 - 0.492 0.480 0.548 692,554 0.5001 -1.20%
2000-05-30 0 0.830 - 0.830 0.830 0.890 150,000 127,860 0.8524 0.511 - 0.511 0.511 0.548 243,830 0.5244 -7.78%
2000-05-29 0 0.900 - 0.900 0.870 0.900 85,331 75,165 0.8809 0.554 - 0.554 0.535 0.554 138,708 0.5419 3.45%
2000-05-26 0 0.870 - 0.870 - - 0 0 - 0.535 - 0.535 - - 0 - -1.14%
2000-05-25 0 0.880 - 0.880 0.880 0.880 24,000 21,120 0.8800 0.541 - 0.541 0.541 0.541 39,013 0.5414 0.00%
2000-05-24 0 0.880 - 0.880 0.880 0.880 36,000 31,680 0.8800 0.541 - 0.541 0.541 0.541 58,519 0.5414 0.00%
2000-05-23 0 0.880 - 0.880 0.880 0.880 48,000 42,240 0.8800 0.541 - 0.541 0.541 0.541 78,026 0.5414 0.00%
2000-05-22 0 0.880 0.830 0.880 0.830 0.880 32,000 26,660 0.8331 0.541 0.511 0.541 0.511 0.541 52,017 0.5125 2.33%
2000-05-19 0 0.860 0.840 0.860 0.870 0.900 70,000 61,740 0.8820 0.529 0.517 0.529 0.535 0.554 113,787 0.5426 -1.15%
2000-05-18 0 0.870 - 0.870 - - 1,210 956 0.7901 0.535 - 0.535 - - 1,967 0.4860 0.00%
2000-05-17 0 0.870 - 0.870 0.840 0.900 75,239 64,704 0.8600 0.535 - 0.535 0.517 0.554 122,304 0.5290 -1.14%
2000-05-16 0 0.880 0.840 0.880 0.840 0.900 67,415 57,332 0.8504 0.541 0.517 0.541 0.517 0.554 109,585 0.5232 0.00%
2000-05-15 0 0.880 0.850 0.880 0.850 0.880 87,630 75,324 0.8596 0.541 0.523 0.541 0.523 0.541 142,445 0.5288 0.00%
2000-05-12 0 0.880 - 0.880 0.860 0.890 100,000 87,600 0.8760 0.541 - 0.541 0.529 0.548 162,553 0.5389 -2.22%
2000-05-10 0 0.900 - 0.900 - - 1,210 1,029 0.8504 0.554 - 0.554 - - 1,967 0.5232 -3.23%
2000-05-09 0 0.930 - 0.930 - - 0 0 - 0.572 - 0.572 - - 0 - 0.00%
2000-05-08 0 0.930 - 0.930 0.930 0.930 4,665 4,279 0.9173 0.572 - 0.572 0.572 0.572 7,583 0.5643 1.09%
2000-05-05 0 0.920 - 0.920 0.900 0.920 42,000 38,220 0.9100 0.566 - 0.566 0.554 0.566 68,272 0.5598 1.10%
2000-05-04 0 0.910 - 0.910 - - 0 0 - 0.560 - 0.560 - - 0 - -2.15%
2000-05-03 0 0.930 0.850 0.930 0.800 0.960 60,322 54,571 0.9047 0.572 0.523 0.572 0.492 0.591 98,055 0.5565 3.33%
2000-05-02 0 0.900 0.900 0.910 0.810 0.910 58,000 51,900 0.8948 0.554 0.554 0.560 0.498 0.560 94,281 0.5505 2.27%
2000-04-28 0 0.880 0.850 0.880 - - 0 0 - 0.541 0.523 0.541 - - 0 - -2.22%
2000-04-27 0 0.900 0.860 0.900 0.870 0.920 161,375 145,561 0.9020 0.554 0.529 0.554 0.535 0.566 262,320 0.5549 2.27%
2000-04-26 0 0.880 0.870 0.880 0.870 0.900 189,302 166,641 0.8803 0.541 0.535 0.541 0.535 0.554 307,717 0.5415 -5.38%
2000-04-25 0 0.930 - 0.930 - - 0 0 - 0.572 - 0.572 - - 0 - -1.06%
2000-04-20 0 0.940 - 0.940 0.930 0.940 10,000 9,360 0.9360 0.578 - 0.578 0.572 0.578 16,255 0.5758 0.00%
2000-04-19 0 0.940 0.860 0.940 0.860 0.940 72,470 65,076 0.8980 0.578 0.529 0.578 0.529 0.578 117,802 0.5524 1.08%
2000-04-18 0 0.930 - 0.930 - - 0 0 - 0.572 - 0.572 - - 0 - -1.06%
2000-04-17 0 0.940 - 0.940 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
2000-04-14 0 0.940 - 0.940 0.930 0.940 80,747 75,055 0.9295 0.578 - 0.578 0.572 0.578 131,257 0.5718 2.17%
2000-04-13 0 0.920 - 0.920 - - 0 0 - 0.566 - 0.566 - - 0 - -1.08%
2000-04-12 0 0.930 - 0.930 0.930 0.930 44,000 40,920 0.9300 0.572 - 0.572 0.572 0.572 71,523 0.5721 0.00%
2000-04-11 0 0.930 - 0.930 - - 0 0 - 0.572 - 0.572 - - 0 - -1.06%
2000-04-10 0 0.940 0.890 0.940 0.890 0.940 24,845 22,284 0.8969 0.578 0.548 0.578 0.548 0.578 40,386 0.5518 0.00%
2000-04-07 0 0.940 - 0.940 0.940 0.940 4,000 3,760 0.9400 0.578 - 0.578 0.578 0.578 6,502 0.5783 1.08%
2000-04-06 0 0.930 - 0.930 - - 3,328 2,762 0.8299 0.572 - 0.572 - - 5,410 0.5106 0.00%
2000-04-05 0 0.930 - 0.930 0.950 0.950 14,000 13,300 0.9500 0.572 - 0.572 0.584 0.584 22,757 0.5844 0.00%
2000-04-03 0 0.930 - 0.930 0.950 0.950 30,000 28,500 0.9500 0.572 - 0.572 0.584 0.584 48,766 0.5844 1.09%
2000-03-31 0 0.920 0.900 0.920 0.910 0.960 166,406 152,639 0.9173 0.566 0.554 0.566 0.560 0.591 270,499 0.5643 -3.16%
2000-03-30 0 0.950 - 0.950 0.960 0.960 31,484 30,076 0.9553 0.584 - 0.584 0.591 0.591 51,178 0.5877 1.06%
2000-03-29 0 0.940 0.920 0.940 0.920 0.960 179,007 167,576 0.9361 0.578 0.566 0.578 0.566 0.591 290,982 0.5759 -2.08%
2000-03-28 0 0.960 - 0.960 0.950 0.960 31,052 29,727 0.9573 0.591 - 0.591 0.584 0.591 50,476 0.5889 1.05%
2000-03-27 0 0.950 - 0.950 0.960 0.960 32,280 30,972 0.9595 0.584 - 0.584 0.591 0.591 52,472 0.5903 0.00%
2000-03-24 0 0.950 - 0.950 0.950 0.960 402,000 382,400 0.9512 0.584 - 0.584 0.584 0.591 653,464 0.5852 1.06%
2000-03-23 0 0.940 - 0.940 0.930 0.970 122,655 116,870 0.9528 0.578 - 0.578 0.572 0.597 199,380 0.5862 -1.05%
2000-03-22 0 0.950 0.890 0.950 0.920 0.950 50,854 47,749 0.9389 0.584 0.548 0.584 0.566 0.584 82,665 0.5776 2.15%
2000-03-21 0 0.930 0.910 0.930 0.910 0.950 59,567 55,608 0.9335 0.572 0.560 0.572 0.560 0.584 96,828 0.5743 -1.06%
2000-03-20 0 0.940 0.910 0.940 0.910 0.960 587,437 554,681 0.9442 0.578 0.560 0.578 0.560 0.591 954,898 0.5809 0.00%
2000-03-17 0 0.940 0.910 0.940 0.920 0.950 192,770 177,715 0.9219 0.578 0.560 0.578 0.566 0.584 313,354 0.5671 -1.05%
2000-03-16 0 0.950 - 0.950 - - 0 0 - 0.584 - 0.584 - - 0 - 0.00%
2000-03-15 0 0.950 - 0.950 - - 0 0 - 0.584 - 0.584 - - 0 - -1.04%
2000-03-14 0 0.960 - 0.960 0.950 0.960 37,360 35,610 0.9532 0.591 - 0.591 0.584 0.591 60,730 0.5864 0.00%
2000-03-13 0 0.960 0.920 0.960 0.910 0.960 95,007 88,666 0.9333 0.591 0.566 0.591 0.560 0.591 154,437 0.5741 0.00%
2000-03-10 0 0.960 0.930 0.960 0.920 0.960 57,457 53,902 0.9381 0.591 0.572 0.591 0.566 0.591 93,398 0.5771 -1.03%
2000-03-09 0 0.970 0.920 0.970 0.910 0.970 82,660 77,908 0.9425 0.597 0.566 0.597 0.560 0.597 134,367 0.5798 0.00%
2000-03-08 0 0.970 0.960 0.970 0.930 0.970 970,793 929,886 0.9579 0.597 0.591 0.597 0.572 0.597 1,578,056 0.5893 0.00%
2000-03-07 0 0.970 0.930 0.970 0.920 0.970 85,597 79,635 0.9303 0.597 0.572 0.597 0.566 0.597 139,141 0.5723 -1.02%
2000-03-06 0 0.980 0.940 0.980 0.980 1.000 40,000 39,600 0.9900 0.603 0.578 0.603 0.603 0.615 65,021 0.6090 0.00%
2000-03-03 0 0.980 - 0.980 - - 0 0 - 0.603 - 0.603 - - 0 - 0.00%
2000-03-02 0 0.980 0.950 0.980 0.910 0.980 44,179 41,932 0.9491 0.603 0.584 0.603 0.560 0.603 71,814 0.5839 -2.00%
2000-03-01 0 1.000 0.960 1.000 0.960 1.000 41,313 39,602 0.9586 0.615 0.591 0.615 0.591 0.615 67,156 0.5897 0.00%
2000-02-29 0 1.000 0.970 1.000 0.970 1.000 55,055 54,370 0.9876 0.615 0.597 0.615 0.597 0.615 89,494 0.6075 0.00%
2000-02-28 0 1.000 0.960 1.000 0.960 1.000 33,985 32,867 0.9671 0.615 0.591 0.615 0.591 0.615 55,244 0.5949 0.00%
2000-02-25 0 1.000 0.970 1.000 0.970 1.010 70,772 70,137 0.9910 0.615 0.597 0.615 0.597 0.621 115,042 0.6097 -1.96%
2000-02-24 0 1.020 1.010 1.020 0.980 1.020 74,314 73,826 0.9934 0.627 0.621 0.627 0.603 0.627 120,800 0.6111 0.00%
2000-02-23 0 1.020 0.980 1.020 0.980 1.020 94,824 93,218 0.9831 0.627 0.603 0.627 0.603 0.627 154,140 0.6048 0.00%
2000-02-22 0 1.020 0.990 1.020 1.010 1.020 6,534 6,366 0.9743 0.627 0.609 0.627 0.621 0.627 10,621 0.5994 0.00%
2000-02-21 0 1.020 0.980 1.020 1.000 1.030 25,331 25,891 1.0221 0.627 0.603 0.627 0.615 0.634 41,176 0.6288 -0.97%
2000-02-18 0 1.030 1.000 1.030 1.000 1.030 40,362 40,524 1.0040 0.634 0.615 0.634 0.615 0.634 65,610 0.6177 0.98%
2000-02-17 0 1.020 0.990 1.020 1.000 1.020 43,974 43,816 0.9964 0.627 0.609 0.627 0.615 0.627 71,481 0.6130 -1.92%
2000-02-16 0 1.040 0.980 1.040 0.980 1.040 86,663 87,595 1.0108 0.640 0.603 0.640 0.603 0.640 140,874 0.6218 1.96%
2000-02-15 0 1.020 1.000 1.020 1.000 1.040 48,841 50,014 1.0240 0.627 0.615 0.627 0.615 0.640 79,393 0.6300 4.08%
2000-02-14 0 0.980 0.980 1.050 0.970 1.050 220,626 219,419 0.9945 0.603 0.603 0.646 0.597 0.646 358,635 0.6118 -6.67%
2000-02-11 0 1.050 - 1.050 - - 0 0 - 0.646 - 0.646 - - 0 - -0.94%
2000-02-10 0 1.060 - 1.060 - - 1,996 1,916 0.9599 0.652 - 0.652 - - 3,245 0.5905 -1.85%
2000-02-09 0 1.080 1.000 1.080 1.000 1.080 43,099 43,100 1.0000 0.664 0.615 0.664 0.615 0.664 70,059 0.6152 0.00%
2000-02-08 0 1.080 - 1.080 1.080 1.080 54,889 58,400 1.0640 0.664 - 0.664 0.664 0.664 89,224 0.6545 1.89%
2000-02-03 0 1.060 - 1.060 1.040 1.080 42,000 45,060 1.0729 0.652 - 0.652 0.640 0.664 68,272 0.6600 0.00%
2000-02-02 0 1.060 - 1.060 1.040 1.060 15,878 16,244 1.0231 0.652 - 0.652 0.640 0.652 25,810 0.6294 0.95%
2000-02-01 0 1.050 0.980 1.050 1.000 1.050 9,457 9,444 0.9986 0.646 0.603 0.646 0.615 0.646 15,373 0.6143 0.00%
2000-01-31 0 1.050 1.000 1.050 1.040 1.050 4,662 4,796 1.0287 0.646 0.615 0.646 0.640 0.646 7,578 0.6329 -0.94%
2000-01-28 0 1.060 0.990 1.060 0.990 1.060 221,015 227,138 1.0277 0.652 0.609 0.652 0.609 0.652 359,267 0.6322 3.92%
2000-01-27 0 1.020 1.000 1.020 1.000 1.030 114,755 116,880 1.0185 0.627 0.615 0.627 0.615 0.634 186,538 0.6266 0.99%
2000-01-26 0 1.010 0.980 1.010 0.980 1.030 66,000 67,000 1.0152 0.621 0.603 0.621 0.603 0.634 107,285 0.6245 1.00%
2000-01-25 0 1.000 0.980 1.000 0.980 1.010 68,003 66,663 0.9803 0.615 0.603 0.615 0.603 0.621 110,541 0.6031 -2.91%
2000-01-24 0 1.030 0.980 1.030 1.000 1.030 11,936 11,928 0.9993 0.634 0.603 0.634 0.615 0.634 19,402 0.6148 -0.96%
2000-01-21 0 1.040 0.970 1.040 0.980 1.040 54,068 53,223 0.9844 0.640 0.597 0.640 0.603 0.640 87,889 0.6056 -0.95%
2000-01-20 0 1.050 0.980 1.060 0.980 1.050 152,471 151,853 0.9959 0.646 0.603 0.652 0.603 0.646 247,847 0.6127 1.94%
2000-01-19 0 1.030 0.970 1.030 0.960 1.030 10,091 9,922 0.9833 0.634 0.597 0.634 0.591 0.634 16,403 0.6049 -0.96%
2000-01-18 0 1.040 0.970 1.040 0.990 1.050 14,175 13,930 0.9827 0.640 0.597 0.640 0.609 0.646 23,042 0.6045 -1.89%
2000-01-17 0 1.060 0.980 1.060 0.980 1.060 74,923 75,901 1.0131 0.652 0.603 0.652 0.603 0.652 121,790 0.6232 0.95%
2000-01-14 0 1.050 0.960 1.050 0.950 1.060 77,735 76,930 0.9896 0.646 0.591 0.646 0.584 0.652 126,361 0.6088 7.14%
2000-01-13 0 0.980 1.050 1.060 0.980 1.060 41,946 42,829 1.0211 0.603 0.646 0.652 0.603 0.652 68,185 0.6281 -7.55%
2000-01-12 0 1.060 - 1.060 1.070 1.080 20,500 21,930 1.0698 0.652 - 0.652 0.658 0.664 33,323 0.6581 0.00%
2000-01-11 0 1.060 - 1.060 - - 4,389 4,389 1.0000 0.652 - 0.652 - - 7,134 0.6152 -2.75%
2000-01-10 0 1.090 - 1.090 1.050 1.100 119,975 129,315 1.0778 0.671 - 0.671 0.646 0.677 195,023 0.6631 3.81%
2000-01-07 0 1.050 - 1.050 1.040 1.060 61,584 64,645 1.0497 0.646 - 0.646 0.640 0.652 100,107 0.6458 0.96%
2000-01-06 0 1.040 0.960 1.040 0.940 1.050 208,526 202,843 0.9727 0.640 0.591 0.640 0.578 0.646 338,966 0.5984 4.00%
2000-01-05 0 1.000 0.930 1.000 1.010 1.010 2,763 2,707 0.9797 0.615 0.572 0.615 0.621 0.621 4,491 0.6027 -4.76%
2000-01-04 0 1.050 - 1.050 1.030 1.060 27,327 28,807 1.0542 0.646 - 0.646 0.634 0.652 44,421 0.6485 0.96%
2000-01-03 0 1.040 1.020 1.040 0.950 1.040 224,799 220,172 0.9794 0.640 0.627 0.640 0.584 0.640 365,418 0.6025 4.00%
1999-12-30 0 1.000 0.980 1.000 0.910 1.010 543,552 512,172 0.9423 0.615 0.603 0.615 0.560 0.621 883,562 0.5797 4.17%
1999-12-29 0 0.960 - 0.960 0.940 0.970 40,651 39,106 0.9620 0.591 - 0.591 0.578 0.597 66,080 0.5918 1.05%
1999-12-28 0 0.950 - 0.950 - - 0 0 - 0.584 - 0.584 - - 0 - -1.04%
1999-12-24 0 0.960 - 0.960 - - 0 0 - 0.591 - 0.591 - - 0 - 0.00%
1999-12-23 0 0.960 - 0.960 0.930 0.970 52,000 48,640 0.9354 0.591 - 0.591 0.572 0.597 84,528 0.5754 -2.04%
1999-12-22 0 0.980 0.940 0.980 0.930 0.990 88,162 86,266 0.9785 0.603 0.578 0.603 0.572 0.609 143,310 0.6020 0.00%
1999-12-21 0 0.980 0.940 0.980 0.940 0.990 58,033 56,750 0.9779 0.603 0.578 0.603 0.578 0.609 94,335 0.6016 1.03%
1999-12-20 0 0.970 0.950 0.970 0.950 0.980 102,925 100,064 0.9722 0.597 0.584 0.597 0.584 0.603 167,308 0.5981 2.11%
1999-12-17 0 0.950 0.930 0.950 0.940 0.960 53,702 50,498 0.9403 0.584 0.572 0.584 0.578 0.591 87,294 0.5785 0.00%
1999-12-16 0 0.950 0.940 0.950 0.940 0.950 12,408 11,667 0.9403 0.584 0.578 0.584 0.578 0.584 20,170 0.5784 -2.06%
1999-12-15 0 0.970 0.940 0.970 0.930 0.980 145,458 138,031 0.9489 0.597 0.578 0.597 0.572 0.603 236,447 0.5838 0.00%
1999-12-14 0 0.970 0.940 0.970 0.930 0.970 19,748 18,509 0.9373 0.597 0.578 0.597 0.572 0.597 32,101 0.5766 0.00%
1999-12-13 0 0.970 0.940 0.970 0.930 0.980 61,355 58,966 0.9611 0.597 0.578 0.597 0.572 0.603 99,735 0.5912 0.00%
1999-12-10 0 0.970 0.950 0.970 0.930 0.970 38,358 35,975 0.9379 0.597 0.584 0.597 0.572 0.597 62,352 0.5770 0.00%
1999-12-09 0 0.970 0.930 0.970 0.930 0.970 56,458 52,823 0.9356 0.597 0.572 0.597 0.572 0.597 91,774 0.5756 1.04%
1999-12-08 0 0.960 0.930 0.960 0.930 0.970 154,217 147,441 0.9561 0.591 0.572 0.591 0.572 0.597 250,685 0.5882 -1.03%
1999-12-07 0 0.970 0.930 0.970 0.920 0.970 76,537 71,443 0.9334 0.597 0.572 0.597 0.566 0.597 124,413 0.5742 0.00%
1999-12-06 0 0.970 0.930 0.970 0.930 0.980 35,318 33,088 0.9369 0.597 0.572 0.597 0.572 0.603 57,411 0.5763 0.00%
1999-12-03 0 0.970 0.900 0.970 0.900 0.970 133,908 126,619 0.9456 0.597 0.554 0.597 0.554 0.597 217,672 0.5817 0.00%
1999-12-02 0 0.970 0.940 0.970 0.940 1.000 93,276 90,825 0.9737 0.597 0.578 0.597 0.578 0.615 151,623 0.5990 0.00%
1999-12-01 0 0.970 0.950 0.970 0.930 0.990 183,107 177,874 0.9714 0.597 0.584 0.597 0.572 0.609 297,647 0.5976 -1.02%
1999-11-30 0 0.980 - 0.980 0.980 0.990 70,665 69,678 0.9860 0.603 - 0.603 0.603 0.609 114,868 0.6066 0.00%
1999-11-29 0 0.980 0.930 0.980 0.970 0.980 71,327 69,294 0.9715 0.603 0.572 0.603 0.597 0.603 115,944 0.5976 0.00%
1999-11-26 0 0.980 0.940 0.980 0.940 1.000 242,862 238,749 0.9831 0.603 0.578 0.603 0.578 0.615 394,780 0.6048 -1.01%
1999-11-25 0 0.990 0.970 0.990 0.970 1.000 139,158 136,454 0.9806 0.609 0.597 0.609 0.597 0.615 226,206 0.6032 -1.00%
1999-11-24 0 1.000 0.970 1.000 0.970 1.010 161,210 157,725 0.9784 0.615 0.597 0.615 0.597 0.621 262,052 0.6019 0.00%
1999-11-23 0 1.000 0.970 1.000 0.960 1.000 188,942 183,609 0.9718 0.615 0.597 0.615 0.591 0.615 307,132 0.5978 0.00%
1999-11-22 0 1.000 0.970 1.000 0.980 1.040 100,658 102,099 1.0143 0.615 0.597 0.615 0.603 0.640 163,623 0.6240 0.00%
1999-11-19 0 1.000 0.970 1.000 0.970 1.030 228,146 227,617 0.9977 0.615 0.597 0.615 0.597 0.634 370,859 0.6138 0.00%
1999-11-18 0 1.000 0.960 1.000 0.960 1.000 151,879 147,538 0.9714 0.615 0.591 0.615 0.591 0.615 246,884 0.5976 0.00%
1999-11-17 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 0.615 - 0.615 0.615 0.615 16,255 0.6152 0.00%
1999-11-16 0 1.000 0.970 1.000 0.970 1.000 118,050 115,346 0.9771 0.615 0.597 0.615 0.597 0.615 191,894 0.6011 0.00%
1999-11-15 0 1.000 0.960 1.000 - - 0 0 - 0.615 0.591 0.615 - - 0 - 0.00%
1999-11-12 0 1.000 0.940 1.000 0.960 1.030 74,673 73,966 0.9905 0.615 0.578 0.615 0.591 0.634 121,383 0.6094 0.00%
1999-11-11 0 1.000 0.970 1.000 0.970 1.030 907,492 906,008 0.9984 0.615 0.597 0.615 0.597 0.634 1,475,159 0.6142 0.00%
1999-11-10 0 1.000 0.970 1.000 0.970 1.010 77,698 76,608 0.9860 0.615 0.597 0.615 0.597 0.621 126,301 0.6066 -1.96%
1999-11-09 0 1.020 - 1.060 1.010 1.060 46,697 47,622 1.0198 0.627 - 0.652 0.621 0.652 75,908 0.6274 0.00%
1999-11-08 0 1.020 - 1.020 1.010 1.020 17,492 17,512 1.0011 0.627 - 0.627 0.621 0.627 28,434 0.6159 0.00%
1999-11-05 0 1.020 - 1.020 1.010 1.020 12,653 12,660 1.0006 0.627 - 0.627 0.621 0.627 20,568 0.6155 0.99%
1999-11-04 0 1.010 - 1.010 1.010 1.010 4,000 4,040 1.0100 0.621 - 0.621 0.621 0.621 6,502 0.6213 1.00%
1999-11-03 0 1.000 0.960 1.000 0.950 1.000 33,324 32,492 0.9750 0.615 0.591 0.615 0.584 0.615 54,169 0.5998 1.01%
1999-11-02 0 0.990 0.950 0.990 0.950 0.990 46,332 44,549 0.9615 0.609 0.584 0.609 0.584 0.609 75,314 0.5915 0.00%
1999-11-01 0 0.990 0.970 0.990 0.990 1.000 7,370 7,235 0.9817 0.609 0.597 0.609 0.609 0.615 11,980 0.6039 -1.00%
1999-10-29 0 1.000 0.970 1.000 1.000 1.030 65,962 66,764 1.0122 0.615 0.597 0.615 0.615 0.634 107,223 0.6227 0.00%
1999-10-28 0 1.000 0.940 1.000 0.970 1.010 98,677 97,829 0.9914 0.615 0.578 0.615 0.597 0.621 160,403 0.6099 -1.96%
1999-10-27 0 1.020 0.980 1.020 0.980 1.020 11,657 11,501 0.9866 0.627 0.603 0.627 0.603 0.627 18,949 0.6070 0.00%
1999-10-26 0 1.020 0.980 1.020 1.020 1.020 30,000 30,600 1.0200 0.627 0.603 0.627 0.627 0.627 48,766 0.6275 0.00%
1999-10-25 0 1.020 0.980 1.020 1.000 1.030 59,965 60,868 1.0151 0.627 0.603 0.627 0.615 0.634 97,475 0.6244 -0.97%
1999-10-22 0 1.030 0.980 1.030 1.000 1.030 50,000 50,120 1.0024 0.634 0.603 0.634 0.615 0.634 81,277 0.6167 3.00%
1999-10-21 0 1.000 0.980 1.000 0.980 1.000 17,609 17,240 0.9790 0.615 0.603 0.615 0.603 0.615 28,624 0.6023 -2.91%
1999-10-20 0 1.030 1.020 1.030 0.970 1.050 65,693 64,778 0.9861 0.634 0.627 0.634 0.597 0.646 106,786 0.6066 -2.83%
1999-10-19 0 1.060 0.980 1.080 - - 0 0 - 0.652 0.603 0.664 - - 0 - 0.00%
1999-10-15 0 1.060 0.980 1.060 1.050 1.060 20,000 21,120 1.0560 0.652 0.603 0.652 0.646 0.652 32,511 0.6496 0.95%
1999-10-14 0 1.050 0.980 1.050 - - 0 0 - 0.646 0.603 0.646 - - 0 - 0.00%
1999-10-13 0 1.050 0.980 1.050 0.990 1.050 60,353 59,968 0.9936 0.646 0.603 0.646 0.609 0.646 98,106 0.6113 0.96%
1999-10-12 0 1.040 1.010 1.040 1.000 1.060 6,658 6,672 1.0021 0.640 0.621 0.640 0.615 0.652 10,823 0.6165 -3.70%
1999-10-11 0 1.080 0.990 1.080 1.040 1.080 21,473 22,690 1.0567 0.664 0.609 0.664 0.640 0.664 34,905 0.6500 1.89%
1999-10-08 0 1.060 0.980 1.060 - - 0 0 - 0.652 0.603 0.652 - - 0 - 0.00%
1999-10-07 0 1.060 0.990 1.060 0.980 1.060 31,101 31,424 1.0104 0.652 0.609 0.652 0.603 0.652 50,556 0.6216 1.92%
1999-10-06 0 1.040 0.980 1.050 - - 2,541 2,375 0.9347 0.640 0.603 0.646 - - 4,130 0.5750 0.00%
1999-10-05 0 1.040 0.970 1.040 0.970 1.040 111,977 112,579 1.0054 0.640 0.597 0.640 0.597 0.640 182,022 0.6185 1.96%
1999-10-04 0 1.020 0.980 1.060 0.980 1.020 30,423 30,909 1.0160 0.627 0.603 0.652 0.603 0.627 49,454 0.6250 0.99%
1999-09-30 0 1.010 0.980 1.010 0.990 1.010 52,000 51,520 0.9908 0.621 0.603 0.621 0.609 0.621 84,528 0.6095 -0.98%
1999-09-29 0 1.020 1.010 1.020 1.000 1.030 149,331 151,644 1.0155 0.627 0.621 0.627 0.615 0.634 242,743 0.6247 0.00%
1999-09-28 0 1.020 1.000 1.020 0.980 1.030 59,060 59,803 1.0126 0.627 0.615 0.627 0.603 0.634 96,004 0.6229 0.00%
1999-09-27 0 1.020 0.990 1.020 0.990 1.030 23,386 23,229 0.9933 0.627 0.609 0.627 0.609 0.634 38,015 0.6111 -1.92%
1999-09-24 0 1.040 0.970 1.040 0.970 1.060 78,000 79,280 1.0164 0.640 0.597 0.640 0.597 0.652 126,792 0.6253 0.00%
1999-09-23 0 1.040 0.990 1.040 0.970 1.040 37,663 37,963 1.0080 0.640 0.609 0.640 0.597 0.640 61,222 0.6201 0.97%
1999-09-22 0 1.030 1.020 1.030 0.970 1.030 124,000 124,940 1.0076 0.634 0.627 0.634 0.597 0.634 201,566 0.6198 0.00%
1999-09-21 0 1.030 0.970 1.030 0.970 1.030 74,712 75,195 1.0065 0.634 0.597 0.634 0.597 0.634 121,447 0.6192 -1.90%
1999-09-20 0 1.050 - 1.050 1.060 1.060 20,000 21,200 1.0600 0.646 - 0.646 0.652 0.652 32,511 0.6521 0.96%
1999-09-17 0 1.040 - 1.050 1.010 1.040 30,000 30,360 1.0120 0.640 - 0.646 0.621 0.640 48,766 0.6226 2.97%
1999-09-15 0 1.010 0.960 1.010 0.970 1.060 163,352 161,164 0.9866 0.621 0.591 0.621 0.597 0.652 265,534 0.6069 -4.72%
1999-09-14 0 1.060 - 1.060 - - 0 0 - 0.652 - 0.652 - - 0 - -1.85%
1999-09-13 0 1.080 0.970 1.080 0.970 1.080 78,742 80,034 1.0164 0.664 0.597 0.664 0.597 0.664 127,998 0.6253 0.00%
1999-09-10 0 1.080 - 1.100 1.050 1.100 25,327 26,894 1.0619 0.664 - 0.677 0.646 0.677 41,170 0.6532 1.89%
1999-09-09 0 1.060 - 1.060 - - 1,331 1,264 0.9497 0.652 - 0.652 - - 2,164 0.5842 0.00%
1999-09-08 0 1.060 - 1.100 1.040 1.060 4,000 4,200 1.0500 0.652 - 0.677 0.640 0.652 6,502 0.6459 0.95%
1999-09-07 0 1.050 0.980 1.050 1.020 1.050 10,708 10,975 1.0249 0.646 0.603 0.646 0.627 0.646 17,406 0.6305 -1.87%
1999-09-06 0 1.070 - 1.070 1.040 1.070 97,825 103,069 1.0536 0.658 - 0.658 0.640 0.658 159,018 0.6482 2.88%
1999-09-03 0 1.040 0.970 1.040 1.000 1.040 36,735 36,971 1.0064 0.640 0.597 0.640 0.615 0.640 59,714 0.6191 0.00%
1999-09-02 0 1.040 0.980 1.040 1.010 1.040 31,321 31,615 1.0094 0.640 0.603 0.640 0.621 0.640 50,913 0.6210 -0.95%
1999-09-01 0 1.050 0.970 1.080 1.000 1.050 62,641 64,369 1.0276 0.646 0.597 0.664 0.615 0.646 101,825 0.6322 5.00%
1999-08-31 0 1.000 0.970 1.000 0.970 1.020 86,433 87,218 1.0091 0.615 0.597 0.615 0.597 0.627 140,500 0.6208 0.00%
1999-08-30 0 1.000 0.970 1.000 1.030 1.050 20,687 21,400 1.0345 0.615 0.597 0.615 0.634 0.646 33,627 0.6364 -2.91%
1999-08-27 0 1.030 0.960 1.030 1.000 1.050 52,073 54,170 1.0403 0.634 0.591 0.634 0.615 0.646 84,646 0.6400 0.00%
1999-08-26 0 1.030 0.970 1.030 1.010 1.030 44,537 45,590 1.0236 0.634 0.597 0.634 0.621 0.634 72,396 0.6297 1.98%
1999-08-25 0 1.010 0.970 1.010 1.010 1.040 32,000 32,960 1.0300 0.621 0.597 0.621 0.621 0.640 52,017 0.6336 -0.98%
1999-08-24 0 1.020 - 1.020 - - 1,344 1,263 0.9397 0.627 - 0.627 - - 2,185 0.5781 -1.92%
1999-08-23 0 1.040 - 1.040 - - 0 0 - 0.640 - 0.640 - - 0 - -1.89%
1999-08-20 0 1.060 - 1.080 1.020 1.060 108,357 112,679 1.0399 0.652 - 0.664 0.627 0.652 176,138 0.6397 3.92%
1999-08-19 0 1.020 0.960 1.020 1.000 1.020 8,898 8,578 0.9640 0.627 0.591 0.627 0.615 0.627 14,464 0.5931 -0.97%
1999-08-18 0 1.030 1.020 1.030 1.000 1.030 53,361 54,153 1.0148 0.634 0.627 0.634 0.615 0.634 86,740 0.6243 1.98%
1999-08-17 0 1.010 - 1.010 - - 0 0 - 0.621 - 0.621 - - 0 - -0.98%
1999-08-16 0 1.020 0.980 1.020 1.000 1.030 96,021 97,580 1.0162 0.627 0.603 0.627 0.615 0.634 156,085 0.6252 2.00%
1999-08-13 0 1.000 1.000 1.010 0.930 1.010 186,445 179,479 0.9626 0.615 0.615 0.621 0.572 0.621 303,073 0.5922 0.00%
1999-08-12 0 1.000 0.960 1.000 1.010 1.010 4,000 4,040 1.0100 0.615 0.591 0.615 0.621 0.621 6,502 0.6213 0.00%
1999-08-11 0 1.000 - 1.000 - - 0 0 - 0.615 - 0.615 - - 0 - -0.99%
1999-08-10 0 1.010 0.970 1.010 0.970 1.020 53,468 53,297 0.9968 0.621 0.597 0.621 0.597 0.627 86,914 0.6132 0.00%
1999-08-09 0 1.010 0.980 1.010 1.020 1.030 66,000 67,420 1.0215 0.621 0.603 0.621 0.627 0.634 107,285 0.6284 0.00%
1999-08-06 0 1.010 0.990 1.010 0.980 1.020 42,654 43,029 1.0088 0.621 0.609 0.621 0.603 0.627 69,335 0.6206 -0.98%
1999-08-05 0 1.020 - 1.020 1.030 1.030 30,000 30,900 1.0300 0.627 - 0.627 0.634 0.634 48,766 0.6336 -0.97%
1999-08-04 0 1.030 0.950 1.030 1.030 1.050 49,324 51,305 1.0402 0.634 0.584 0.634 0.634 0.646 80,178 0.6399 0.00%
1999-08-03 0 1.030 0.970 1.030 1.000 1.040 119,354 121,946 1.0217 0.634 0.597 0.634 0.615 0.640 194,014 0.6285 0.98%
1999-08-02 0 1.020 0.960 1.020 0.950 1.040 178,997 174,004 0.9721 0.627 0.591 0.627 0.584 0.640 290,966 0.5980 8.51%
1999-07-30 0 0.940 0.940 0.990 0.940 1.000 372,232 360,220 0.9677 0.578 0.578 0.609 0.578 0.615 605,076 0.5953 -6.93%
1999-07-29 0 1.010 0.970 1.010 1.000 1.060 51,002 52,742 1.0341 0.621 0.597 0.621 0.615 0.652 82,905 0.6362 -5.61%
1999-07-28 0 1.070 - 1.070 1.060 1.070 21,461 22,648 1.0553 0.658 - 0.658 0.652 0.658 34,886 0.6492 0.00%
1999-07-27 0 1.070 - 1.070 1.040 1.070 64,356 67,818 1.0538 0.658 - 0.658 0.640 0.658 104,613 0.6483 1.90%
1999-07-26 0 1.050 - 1.050 - - 655 655 1.0000 0.646 - 0.646 - - 1,065 0.6152 -1.87%
1999-07-23 0 1.070 - 1.070 1.060 1.070 10,000 10,640 1.0640 0.658 - 0.658 0.652 0.658 16,255 0.6546 0.00%
1999-07-22 0 1.070 - 1.070 1.070 1.070 20,000 21,400 1.0700 0.658 - 0.658 0.658 0.658 32,511 0.6582 0.94%
1999-07-21 0 1.060 0.980 1.060 0.960 1.060 166,238 168,247 1.0121 0.652 0.603 0.652 0.591 0.652 270,225 0.6226 0.95%
1999-07-20 0 1.050 - 1.050 - - 2,661 2,555 0.9602 0.646 - 0.646 - - 4,326 0.5907 -0.94%
1999-07-19 0 1.060 - 1.060 - - 1,000 960 0.9600 0.652 - 0.652 - - 1,626 0.5906 -0.93%
1999-07-16 0 1.070 - 1.070 1.060 1.070 11,256 11,929 1.0598 0.658 - 0.658 0.652 0.658 18,297 0.6520 0.94%
1999-07-15 0 1.060 - 1.060 1.060 1.060 30,201 31,993 1.0593 0.652 - 0.652 0.652 0.652 49,093 0.6517 0.00%
1999-07-14 0 1.060 - 1.060 1.020 1.080 161,997 167,257 1.0325 0.652 - 0.652 0.627 0.664 263,332 0.6352 0.00%
1999-07-13 0 1.060 1.000 1.060 1.000 1.060 76,364 79,507 1.0412 0.652 0.615 0.652 0.615 0.652 124,132 0.6405 3.92%
1999-07-12 0 1.020 - 1.020 1.020 1.020 52,361 53,059 1.0133 0.627 - 0.627 0.627 0.627 85,115 0.6234 -3.77%
1999-07-09 0 1.060 1.030 1.060 1.030 1.060 120,889 124,505 1.0299 0.652 0.634 0.652 0.634 0.652 196,509 0.6336 2.91%
1999-07-08 0 1.030 - 1.030 - - 0 0 - 0.634 - 0.634 - - 0 - -2.83%
1999-07-07 0 1.060 - 1.060 1.040 1.090 60,023 64,103 1.0680 0.652 - 0.652 0.640 0.671 97,569 0.6570 -0.93%
1999-07-06 0 1.070 - 1.070 1.020 1.090 87,669 91,110 1.0392 0.658 - 0.658 0.627 0.671 142,509 0.6393 4.90%
1999-07-05 0 1.020 1.020 - 0.950 1.020 243,503 238,433 0.9792 0.627 0.627 - 0.584 0.627 395,822 0.6024 2.00%
1999-07-02 0 1.000 - 1.000 1.030 1.030 40,000 41,200 1.0300 0.615 - 0.615 0.634 0.634 65,021 0.6336 0.00%
1999-06-30 0 1.000 0.920 1.000 1.000 1.010 186,665 187,199 1.0029 0.615 0.566 0.615 0.615 0.621 303,430 0.6169 2.04%
1999-06-29 0 0.980 0.920 0.980 - - 0 0 - 0.603 0.566 0.603 - - 0 - 0.00%
1999-06-28 0 0.980 0.940 0.980 0.940 0.990 51,261 48,595 0.9480 0.603 0.578 0.603 0.578 0.609 83,326 0.5832 0.00%
1999-06-25 0 0.980 0.940 0.980 0.920 0.980 50,230 47,442 0.9445 0.603 0.578 0.603 0.566 0.603 81,651 0.5810 0.00%
1999-06-24 0 0.980 0.960 0.980 0.960 1.030 94,456 93,557 0.9905 0.603 0.591 0.603 0.591 0.634 153,541 0.6093 -2.00%
1999-06-23 0 1.000 0.960 1.000 0.970 1.000 20,674 20,162 0.9752 0.615 0.591 0.615 0.597 0.615 33,606 0.5999 -1.96%
1999-06-22 0 1.020 0.960 1.020 0.920 1.020 155,753 149,664 0.9609 0.627 0.591 0.627 0.566 0.627 253,182 0.5911 2.00%
1999-06-21 0 1.000 - 1.000 1.020 1.020 30,933 31,486 1.0179 0.615 - 0.615 0.627 0.627 50,283 0.6262 -1.96%
1999-06-17 0 1.020 - 1.020 - - 0 0 - 0.627 - 0.627 - - 0 - -1.92%
1999-06-16 0 1.040 - 1.040 1.010 1.040 8,000 8,160 1.0200 0.640 - 0.640 0.621 0.640 13,004 0.6275 2.97%
1999-06-15 0 1.010 - 1.010 1.010 1.020 5,959 5,921 0.9936 0.621 - 0.621 0.621 0.627 9,687 0.6113 -0.98%
1999-06-14 0 1.020 - 1.020 - - 0 0 - 0.627 - 0.627 - - 0 - 0.00%
1999-06-11 0 1.020 - 1.020 - - 0 0 - 0.627 - 0.627 - - 0 - 0.00%
1999-06-10 0 1.020 - 1.020 - - 0 0 - 0.627 - 0.627 - - 0 - 0.00%
1999-06-09 0 1.020 - 1.020 1.000 1.030 25,338 25,331 0.9997 0.627 - 0.627 0.615 0.634 41,188 0.6150 -0.97%
1999-06-08 0 1.030 - 1.030 1.020 1.050 41,856 42,568 1.0170 0.634 - 0.634 0.627 0.646 68,038 0.6256 0.00%
1999-06-07 0 1.030 - 1.030 1.030 1.030 5,327 5,354 1.0051 0.634 - 0.634 0.634 0.634 8,659 0.6183 0.98%
1999-06-04 0 1.020 - 1.020 - - 0 0 - 0.627 - 0.627 - - 0 - -0.97%
1999-06-03 0 1.030 - 1.030 1.040 1.040 30,000 31,200 1.0400 0.634 - 0.634 0.640 0.640 48,766 0.6398 0.98%
1999-06-02 0 1.020 - 1.020 1.010 1.020 8,382 8,322 0.9928 0.627 - 0.627 0.621 0.627 13,625 0.6108 -0.97%
1999-06-01 0 1.030 - 1.030 1.020 1.040 32,000 33,060 1.0331 0.634 - 0.634 0.627 0.640 52,017 0.6356 0.00%
1999-05-31 0 1.030 - 1.030 1.010 1.040 13,463 13,650 1.0139 0.634 - 0.634 0.621 0.640 21,885 0.6237 4.04%
1999-05-28 0 0.990 - 0.990 0.990 0.990 8,655 7,970 0.9209 0.609 - 0.609 0.609 0.609 14,069 0.5665 1.02%
1999-05-27 0 0.980 - 0.980 - - 1,996 1,796 0.8998 0.603 - 0.603 - - 3,245 0.5535 -2.00%
1999-05-26 0 1.000 - 1.000 - - 3,798 3,518 0.9263 0.615 - 0.615 - - 6,174 0.5698 -0.99%
1999-05-25 0 1.010 0.900 1.010 0.940 1.010 186,256 180,425 0.9687 0.621 0.554 0.621 0.578 0.621 302,765 0.5959 5.21%
1999-05-24 0 0.960 0.920 0.960 0.920 0.970 26,147 24,385 0.9326 0.591 0.566 0.591 0.566 0.597 42,503 0.5737 2.13%
1999-05-21 0 0.940 - 0.940 0.900 0.940 122,938 114,302 0.9298 0.578 - 0.578 0.554 0.578 199,840 0.5720 1.08%
1999-05-20 0 0.930 0.850 0.930 0.840 0.930 66,138 57,324 0.8667 0.572 0.523 0.572 0.517 0.572 107,510 0.5332 4.49%
1999-05-19 0 0.890 - 0.890 0.880 0.900 54,655 48,744 0.8918 0.548 - 0.548 0.541 0.554 88,844 0.5486 -2.20%
1999-05-18 0 0.910 - 0.910 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1999-05-17 0 0.910 - 0.910 0.910 0.910 24,000 21,840 0.9100 0.560 - 0.560 0.560 0.560 39,013 0.5598 1.11%
1999-05-14 0 0.900 - 0.900 0.860 0.940 33,327 30,502 0.9152 0.554 - 0.554 0.529 0.578 54,174 0.5630 -3.23%
1999-05-13 0 0.930 - 0.930 0.910 0.930 62,123 56,878 0.9156 0.572 - 0.572 0.560 0.572 100,983 0.5632 1.09%
1999-05-12 0 0.920 - 0.920 0.910 0.920 25,996 23,497 0.9039 0.566 - 0.566 0.560 0.566 42,257 0.5560 1.10%
1999-05-11 0 0.910 0.880 0.910 0.920 0.930 22,000 20,440 0.9291 0.560 0.541 0.560 0.566 0.572 35,762 0.5716 2.25%
1999-05-10 0 0.890 - 0.890 0.920 0.920 20,000 18,400 0.9200 0.548 - 0.548 0.566 0.566 32,511 0.5660 0.00%
1999-05-07 0 0.890 0.850 0.890 0.830 0.890 70,250 60,074 0.8551 0.548 0.523 0.548 0.511 0.548 114,194 0.5261 -3.26%
1999-05-06 0 0.920 0.850 0.920 0.820 0.920 40,655 36,444 0.8964 0.566 0.523 0.566 0.504 0.566 66,086 0.5515 2.22%
1999-05-05 0 0.900 - 0.900 0.900 0.910 122,467 110,974 0.9062 0.554 - 0.554 0.554 0.560 199,074 0.5575 -3.23%
1999-05-04 0 0.930 - 0.930 0.940 0.940 13,982 12,866 0.9202 0.572 - 0.572 0.578 0.578 22,728 0.5661 1.09%
1999-05-03 0 0.920 - 0.920 0.860 0.920 60,919 53,515 0.8785 0.566 - 0.566 0.529 0.566 99,026 0.5404 3.37%
1999-04-30 0 0.890 - 0.890 0.890 0.900 61,210 54,972 0.8981 0.548 - 0.548 0.548 0.554 99,499 0.5525 1.14%
1999-04-29 0 0.880 - 0.880 0.920 0.920 29,210 26,728 0.9150 0.541 - 0.541 0.566 0.566 47,482 0.5629 -2.22%
1999-04-28 0 0.900 - 0.900 0.880 0.900 37,194 32,722 0.8798 0.554 - 0.554 0.541 0.554 60,460 0.5412 0.00%
1999-04-27 0 0.900 - 0.900 0.890 0.900 9,296 7,892 0.8490 0.554 - 0.554 0.548 0.554 15,111 0.5223 0.00%
1999-04-26 0 0.900 - 0.900 0.900 0.920 5,078 4,502 0.8866 0.554 - 0.554 0.554 0.566 8,254 0.5454 0.00%
1999-04-23 0 0.900 0.840 0.900 0.840 0.900 70,748 59,503 0.8411 0.554 0.517 0.554 0.517 0.554 115,003 0.5174 3.45%
1999-04-22 0 0.870 - 0.870 - - 0 0 - 0.535 - 0.535 - - 0 - 0.00%
1999-04-21 0 0.870 0.800 0.870 0.850 0.880 8,661 7,222 0.8339 0.535 0.492 0.535 0.523 0.541 14,079 0.5130 8.75%
1999-04-20 0 0.800 0.800 0.880 0.760 0.890 78,978 65,932 0.8348 0.492 0.492 0.541 0.468 0.548 128,381 0.5136 -11.11%
1999-04-19 0 0.900 - 0.900 0.930 0.930 27,200 25,200 0.9265 0.554 - 0.554 0.572 0.572 44,215 0.5699 0.00%
1999-04-16 0 0.900 - 0.900 0.870 0.900 29,574 26,006 0.8794 0.554 - 0.554 0.535 0.554 48,074 0.5410 2.27%
1999-04-15 0 0.880 - 0.880 - - 1,458 1,196 0.8203 0.541 - 0.541 - - 2,370 0.5046 0.00%
1999-04-14 0 0.880 0.770 0.880 0.850 0.890 63,246 53,649 0.8483 0.541 0.474 0.541 0.523 0.548 102,808 0.5218 -2.22%
1999-04-13 0 0.900 - 0.900 - - 0 0 - 0.554 - 0.554 - - 0 - -2.17%
1999-04-12 0 0.920 - 0.920 0.900 0.920 11,597 10,365 0.8938 0.566 - 0.566 0.554 0.566 18,851 0.5498 0.00%
1999-04-09 0 0.920 - 0.920 0.900 0.920 17,003 14,897 0.8761 0.566 - 0.566 0.554 0.566 27,639 0.5390 0.00%
1999-04-08 0 0.920 - 0.920 - - 1,330 1,131 0.8504 0.566 - 0.566 - - 2,162 0.5231 -2.13%
1999-04-07 0 0.940 - 0.940 0.940 0.940 4,000 3,760 0.9400 0.578 - 0.578 0.578 0.578 6,502 0.5783 4.44%
1999-04-01 0 0.900 - 0.900 0.880 0.900 20,000 17,640 0.8820 0.554 - 0.554 0.541 0.554 32,511 0.5426 0.00%
1999-03-31 0 0.900 - 0.900 - - 1,210 992 0.8198 0.554 - 0.554 - - 1,967 0.5043 0.00%
1999-03-30 0 0.900 - 0.900 0.900 0.940 49,437 44,501 0.9002 0.554 - 0.554 0.554 0.578 80,361 0.5538 0.00%
1999-03-29 0 0.900 - 0.900 0.890 0.900 4,000 3,580 0.8950 0.554 - 0.554 0.548 0.554 6,502 0.5506 2.27%
1999-03-26 0 0.880 - 0.880 - - 627 477 0.7608 0.541 - 0.541 - - 1,019 0.4680 -2.22%
1999-03-25 0 0.900 0.850 - 0.810 0.900 56,306 46,398 0.8240 0.554 0.523 - 0.498 0.554 91,527 0.5069 5.88%
1999-03-24 0 0.850 0.810 0.850 - - 0 0 - 0.523 0.498 0.523 - - 0 - -1.16%
1999-03-23 0 0.860 0.790 0.860 0.860 0.880 38,681 33,210 0.8586 0.529 0.486 0.529 0.529 0.541 62,877 0.5282 -1.15%
1999-03-22 0 0.870 0.810 0.870 0.790 0.880 42,969 36,927 0.8594 0.535 0.498 0.535 0.486 0.541 69,848 0.5287 -1.14%
1999-03-19 0 0.880 - 0.880 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1999-03-18 0 0.880 - 0.880 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1999-03-17 0 0.880 - 0.880 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1999-03-16 0 0.880 - 0.880 - - 907 726 0.8004 0.541 - 0.541 - - 1,474 0.4924 -1.12%
1999-03-15 0 0.890 - 0.890 - - 0 0 - 0.548 - 0.548 - - 0 - -1.11%
1999-03-12 0 0.900 - 0.900 0.880 0.900 4,000 3,560 0.8900 0.554 - 0.554 0.541 0.554 6,502 0.5475 2.27%
1999-03-11 0 0.880 - 0.880 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1999-03-10 0 0.880 - 0.880 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1999-03-09 0 0.880 - 0.880 - - 0 0 - 0.541 - 0.541 - - 0 - -2.22%
1999-03-08 0 0.900 - 0.900 - - 1,996 1,637 0.8201 0.554 - 0.554 - - 3,245 0.5045 0.00%
1999-03-05 0 0.900 - 0.900 - - 0 0 - 0.554 - 0.554 - - 0 - 0.00%
1999-03-04 0 0.900 - 0.900 - - 0 0 - 0.554 - 0.554 - - 0 - 0.00%
1999-03-03 0 0.900 - 0.900 0.890 0.900 14,853 13,145 0.8850 0.554 - 0.554 0.548 0.554 24,144 0.5444 -3.23%
1999-03-02 0 0.930 - 0.930 - - 0 0 - 0.572 - 0.572 - - 0 - -1.06%
1999-03-01 0 0.940 - 0.940 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
1999-02-26 0 0.940 0.860 0.940 0.900 0.940 37,093 33,327 0.8985 0.578 0.529 0.578 0.554 0.578 60,296 0.5527 2.17%
1999-02-25 0 0.920 - - 0.920 0.920 16,000 14,720 0.9200 0.566 - - 0.566 0.566 26,009 0.5660 2.22%
1999-02-24 0 0.900 - 0.900 0.900 0.900 4,000 3,600 0.9000 0.554 - 0.554 0.554 0.554 6,502 0.5537 4.65%
1999-02-23 0 0.860 - 0.860 0.860 0.920 12,000 10,760 0.8967 0.529 - 0.529 0.529 0.566 19,506 0.5516 -5.49%
1999-02-22 0 0.910 - 0.910 0.900 0.910 4,000 3,620 0.9050 0.560 - 0.560 0.554 0.560 6,502 0.5567 1.11%
1999-02-19 0 0.900 - 0.900 0.920 0.920 26,000 23,920 0.9200 0.554 - 0.554 0.566 0.566 42,264 0.5660 2.27%
1999-02-15 0 0.880 0.840 0.880 0.840 0.880 21,420 18,148 0.8472 0.541 0.517 0.541 0.517 0.541 34,819 0.5212 0.00%
1999-02-12 0 0.880 - 0.880 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1999-02-11 0 0.880 - 0.880 - - 0 0 - 0.541 - 0.541 - - 0 - 0.00%
1999-02-10 0 0.880 - 0.880 0.880 0.880 10,000 8,800 0.8800 0.541 - 0.541 0.541 0.541 16,255 0.5414 2.33%
1999-02-09 0 0.860 - 0.860 0.860 0.860 2,000 1,720 0.8600 0.529 - 0.529 0.529 0.529 3,251 0.5291 1.18%
1999-02-08 0 0.850 - 0.850 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1999-02-05 0 0.850 - 0.850 - - 0 0 - 0.523 - 0.523 - - 0 - -1.16%
1999-02-04 0 0.860 - 0.860 0.820 0.880 38,000 32,240 0.8484 0.529 - 0.529 0.504 0.541 61,770 0.5219 1.18%
1999-02-03 0 0.850 - 0.850 - - 1,390 1,043 0.7504 0.523 - 0.523 - - 2,259 0.4616 -1.16%
1999-02-02 0 0.860 - 0.860 - - 0 0 - 0.529 - 0.529 - - 0 - 0.00%
1999-02-01 0 0.860 - 0.860 0.880 0.880 20,000 17,600 0.8800 0.529 - 0.529 0.541 0.541 32,511 0.5414 1.18%
1999-01-29 0 0.850 - 0.850 0.890 0.890 12,000 10,680 0.8900 0.523 - 0.523 0.548 0.548 19,506 0.5475 -1.16%
1999-01-28 0 0.860 - 0.860 - - 0 0 - 0.529 - 0.529 - - 0 - -3.37%
1999-01-27 0 0.890 0.840 0.890 0.840 0.890 19,452 16,669 0.8569 0.548 0.517 0.548 0.517 0.548 31,620 0.5272 0.00%
1999-01-26 0 0.890 0.840 0.890 - - 0 0 - 0.548 0.517 0.548 - - 0 - 0.00%
1999-01-25 0 0.890 - 0.890 0.850 0.890 27,083 22,851 0.8437 0.548 - 0.548 0.523 0.548 44,024 0.5191 4.71%
1999-01-22 0 0.850 - 0.890 - - 1,835 1,376 0.7499 0.523 - 0.548 - - 2,983 0.4613 0.00%
1999-01-21 0 0.850 0.820 0.850 0.820 0.890 29,200 24,564 0.8412 0.523 0.504 0.523 0.504 0.548 47,466 0.5175 -4.49%
1999-01-20 0 0.890 - 0.890 - - 0 0 - 0.548 - 0.548 - - 0 - 0.00%
1999-01-19 0 0.890 - 0.890 0.910 0.910 2,000 1,820 0.9100 0.548 - 0.548 0.560 0.560 3,251 0.5598 -1.11%
1999-01-18 0 0.900 - 0.900 - - 0 0 - 0.554 - 0.554 - - 0 - 0.00%
1999-01-15 0 0.900 - 0.900 0.900 0.900 4,000 3,600 0.9000 0.554 - 0.554 0.554 0.554 6,502 0.5537 1.12%
1999-01-14 0 0.890 - 0.890 0.860 0.890 12,051 10,269 0.8521 0.548 - 0.548 0.529 0.548 19,589 0.5242 1.14%
1999-01-13 0 0.880 0.820 0.880 0.860 0.880 46,651 39,881 0.8549 0.541 0.504 0.541 0.529 0.541 75,833 0.5259 -2.22%
1999-01-12 0 0.900 0.860 0.900 - - 0 0 - 0.554 0.529 0.554 - - 0 - -1.10%
1999-01-11 0 0.910 - 0.920 - - 1,331 1,065 0.8002 0.560 - 0.566 - - 2,164 0.4922 0.00%
1999-01-08 0 0.910 - 0.910 0.900 0.910 8,306 7,265 0.8747 0.560 - 0.560 0.554 0.560 13,502 0.5381 -1.09%
1999-01-07 0 0.920 0.880 0.920 0.880 0.920 96,732 85,360 0.8824 0.566 0.541 0.566 0.541 0.566 157,241 0.5429 0.00%
1999-01-06 0 0.920 - 0.920 - - 1,361 1,157 0.8501 0.566 - 0.566 - - 2,212 0.5230 -1.08%
1999-01-05 0 0.930 - 0.930 0.930 0.930 5,633 5,059 0.8981 0.572 - 0.572 0.572 0.572 9,157 0.5525 1.09%
1999-01-04 0 0.920 - 0.920 - - 677 542 0.8006 0.566 - 0.566 - - 1,100 0.4925 -1.08%
1998-12-31 0 0.930 - 0.930 0.930 0.930 28,000 26,040 0.9300 0.572 - 0.572 0.572 0.572 45,515 0.5721 0.00%
1998-12-30 0 0.930 - 0.930 0.930 0.930 17,730 16,174 0.9122 0.572 - 0.572 0.572 0.572 28,821 0.5612 3.33%
1998-12-29 0 0.900 - 0.900 0.900 0.900 20,000 18,000 0.9000 0.554 - 0.554 0.554 0.554 32,511 0.5537 -2.17%
1998-12-28 0 0.920 - 0.920 - - 11,000 10,000 0.9091 0.566 - 0.566 - - 17,881 0.5593 -1.08%
1998-12-24 0 0.930 - 0.940 - - 1,000 830 0.8300 0.572 - 0.578 - - 1,626 0.5106 0.00%
1998-12-23 0 0.930 - 0.930 0.930 0.930 45,703 42,402 0.9278 0.572 - 0.572 0.572 0.572 74,292 0.5707 -1.06%
1998-12-22 0 0.940 - 0.940 0.930 0.940 62,000 58,160 0.9381 0.578 - 0.578 0.572 0.578 100,783 0.5771 2.17%
1998-12-21 0 0.920 - 0.920 0.910 0.920 5,231 4,657 0.8903 0.566 - 0.566 0.560 0.566 8,503 0.5477 0.00%
1998-12-18 0 0.920 - 0.920 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
1998-12-17 0 0.920 - 0.920 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
1998-12-16 0 0.920 - 0.920 - - 0 0 - 0.566 - 0.566 - - 0 - 0.00%
1998-12-15 0 0.920 - 0.920 0.910 0.920 4,805 4,344 0.9041 0.566 - 0.566 0.560 0.566 7,811 0.5562 1.10%
1998-12-14 0 0.910 - 0.910 0.910 0.920 4,000 3,660 0.9150 0.560 - 0.560 0.560 0.566 6,502 0.5629 -2.15%
1998-12-11 0 0.930 - 0.930 - - 2,662 2,263 0.8501 0.572 - 0.572 - - 4,327 0.5230 0.00%
1998-12-10 0 0.930 0.910 0.930 0.910 0.930 98,192 89,263 0.9091 0.572 0.560 0.572 0.560 0.572 159,614 0.5592 0.00%
1998-12-09 0 0.930 0.920 0.930 0.880 0.930 323,612 292,902 0.9051 0.572 0.566 0.572 0.541 0.572 526,042 0.5568 3.33%
1998-12-08 0 0.900 - 0.900 0.900 0.930 64,658 59,626 0.9222 0.554 - 0.554 0.554 0.572 105,104 0.5673 -4.26%
1998-12-07 0 0.940 - 0.950 0.940 0.940 10,000 9,400 0.9400 0.578 - 0.584 0.578 0.578 16,255 0.5783 0.00%
1998-12-04 0 0.940 - 0.940 0.940 0.940 2,000 1,880 0.9400 0.578 - 0.578 0.578 0.578 3,251 0.5783 1.08%
1998-12-03 0 0.930 - 0.930 0.920 0.930 8,655 7,943 0.9177 0.572 - 0.572 0.566 0.572 14,069 0.5646 -2.11%
1998-12-02 0 0.950 - 0.950 0.940 0.950 24,000 22,600 0.9417 0.584 - 0.584 0.578 0.584 39,013 0.5793 1.06%
1998-12-01 0 0.940 - 0.960 0.900 0.940 52,778 47,549 0.9009 0.578 - 0.591 0.554 0.578 85,792 0.5542 0.00%
1998-11-30 0 0.940 0.930 0.940 0.930 0.980 10,000 9,500 0.9500 0.578 0.572 0.578 0.572 0.603 16,255 0.5844 -3.09%
1998-11-27 0 0.970 - 0.970 0.950 0.990 14,111 13,679 0.9694 0.597 - 0.597 0.584 0.609 22,938 0.5963 2.11%
1998-11-26 0 0.950 - 0.950 0.950 1.000 33,378 31,740 0.9509 0.584 - 0.584 0.584 0.615 54,257 0.5850 -3.06%
1998-11-25 0 0.980 0.960 0.980 0.960 0.980 117,260 113,074 0.9643 0.603 0.591 0.603 0.591 0.603 190,610 0.5932 1.03%
1998-11-24 0 0.970 0.960 0.970 0.960 1.000 240,051 235,466 0.9809 0.597 0.591 0.597 0.591 0.615 390,211 0.6034 0.00%
1998-11-23 0 0.970 0.940 0.970 0.940 0.980 115,025 108,502 0.9433 0.597 0.578 0.597 0.578 0.603 186,977 0.5803 1.04%
1998-11-20 0 0.960 0.960 0.980 0.940 0.990 373,970 360,713 0.9646 0.591 0.591 0.603 0.578 0.609 607,901 0.5934 2.13%
1998-11-19 0 0.940 0.890 0.940 0.890 0.940 12,000 10,840 0.9033 0.578 0.548 0.578 0.548 0.578 19,506 0.5557 4.44%
1998-11-18 0 0.900 0.860 0.900 0.860 0.900 27,817 23,974 0.8618 0.554 0.529 0.554 0.529 0.554 45,217 0.5302 0.00%
1998-11-17 0 0.900 - 0.900 - - 0 0 - 0.554 - 0.554 - - 0 - -2.17%
1998-11-16 0 0.920 - 0.920 0.900 0.930 9,218 8,234 0.8933 0.566 - 0.566 0.554 0.572 14,984 0.5495 0.00%
1998-11-13 0 0.920 0.830 0.920 0.870 0.920 42,670 38,035 0.8914 0.566 0.511 0.566 0.535 0.566 69,362 0.5484 0.00%
1998-11-12 0 0.920 - 0.920 0.890 0.930 26,000 24,000 0.9231 0.566 - 0.566 0.548 0.572 42,264 0.5679 2.22%
1998-11-11 0 0.900 - 0.900 0.850 0.920 54,525 48,540 0.8902 0.554 - 0.554 0.523 0.566 88,632 0.5477 0.00%
1998-11-10 0 0.900 - 0.900 0.920 0.920 21,331 19,465 0.9125 0.554 - 0.554 0.566 0.566 34,674 0.5614 -1.10%
1998-11-09 0 0.910 - 0.910 0.900 0.910 6,117 5,314 0.8687 0.560 - 0.560 0.554 0.560 9,943 0.5344 0.00%
1998-11-06 0 0.910 0.870 0.920 0.870 0.870 29,130 25,249 0.8668 0.560 0.535 0.566 0.535 0.535 47,352 0.5332 -2.15%
1998-11-05 0 0.930 - 0.930 - - 0 0 - 0.572 - 0.572 - - 0 - 0.00%
1998-11-04 0 0.930 - 0.930 - - 0 0 - 0.572 - 0.572 - - 0 - -1.06%
1998-11-03 0 0.940 - 0.940 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
1998-11-02 0 0.940 - 0.940 0.960 0.960 48,000 46,080 0.9600 0.578 - 0.578 0.591 0.591 78,026 0.5906 2.17%
1998-10-30 0 0.920 - 0.920 0.960 0.960 38,000 36,480 0.9600 0.566 - 0.566 0.591 0.591 61,770 0.5906 -1.08%
1998-10-29 0 0.930 - 0.930 0.920 0.950 96,699 90,434 0.9352 0.572 - 0.572 0.566 0.584 157,187 0.5753 0.00%
1998-10-27 0 0.930 0.900 0.930 0.900 0.930 95,715 87,700 0.9163 0.572 0.554 0.572 0.554 0.572 155,588 0.5637 -3.12%
1998-10-26 0 0.960 - 0.960 0.950 0.970 20,000 19,360 0.9680 0.591 - 0.591 0.584 0.597 32,511 0.5955 1.05%
1998-10-23 0 0.950 - 0.950 0.900 0.950 9,989 9,091 0.9101 0.584 - 0.584 0.554 0.584 16,237 0.5599 0.00%
1998-10-22 0 0.950 - 0.950 0.910 0.950 8,406 7,765 0.9237 0.584 - 0.584 0.560 0.584 13,664 0.5683 2.15%
1998-10-21 0 0.930 - 0.930 - - 0 0 - 0.572 - 0.572 - - 0 - -1.06%
1998-10-20 0 0.940 - 0.940 0.960 0.960 12,000 11,520 0.9600 0.578 - 0.578 0.591 0.591 19,506 0.5906 -1.05%
1998-10-19 0 0.950 0.910 0.950 0.910 0.950 31,124 28,196 0.9059 0.584 0.560 0.584 0.560 0.584 50,593 0.5573 -1.04%
1998-10-16 0 0.960 - 0.960 0.920 0.960 40,000 36,880 0.9220 0.591 - 0.591 0.566 0.591 65,021 0.5672 4.35%
1998-10-15 0 0.920 - 0.920 0.920 0.920 2,000 1,840 0.9200 0.566 - 0.566 0.566 0.566 3,251 0.5660 1.10%
1998-10-14 0 0.910 - 0.910 0.880 0.910 6,514 5,762 0.8846 0.560 - 0.560 0.541 0.560 10,589 0.5442 0.00%
1998-10-13 0 0.910 - 0.910 0.870 0.910 8,657 7,472 0.8631 0.560 - 0.560 0.535 0.560 14,072 0.5310 -1.09%
1998-10-12 0 0.920 - 0.920 0.920 0.950 9,877 8,702 0.8810 0.566 - 0.566 0.566 0.584 16,055 0.5420 1.10%
1998-10-09 0 0.910 - 0.910 0.910 0.910 5,411 4,797 0.8865 0.560 - 0.560 0.560 0.560 8,796 0.5454 1.11%
1998-10-08 0 0.900 - 0.900 0.900 0.900 2,000 1,800 0.9000 0.554 - 0.554 0.554 0.554 3,251 0.5537 1.12%
1998-10-07 0 0.890 - 0.890 0.900 0.900 14,000 12,600 0.9000 0.548 - 0.548 0.554 0.554 22,757 0.5537 2.30%
1998-10-05 0 0.870 - 0.870 0.830 0.870 30,000 25,300 0.8433 0.535 - 0.535 0.511 0.535 48,766 0.5188 0.00%
1998-09-30 0 0.870 - 0.870 0.860 0.900 64,000 56,540 0.8834 0.535 - 0.535 0.529 0.554 104,034 0.5435 1.16%
1998-09-29 0 0.860 - 0.860 0.870 0.870 8,662 7,350 0.8485 0.529 - 0.529 0.535 0.535 14,080 0.5220 1.18%
1998-09-28 0 0.850 - 0.850 0.800 0.870 30,000 24,140 0.8047 0.523 - 0.523 0.492 0.535 48,766 0.4950 -2.30%
1998-09-25 0 0.870 - 0.870 0.860 0.870 4,000 3,460 0.8650 0.535 - 0.535 0.529 0.535 6,502 0.5321 -1.14%
1998-09-24 0 0.880 - 0.880 - - 1,331 998 0.7498 0.541 - 0.541 - - 2,164 0.4613 -2.22%
1998-09-23 0 0.900 - 0.900 0.910 0.910 10,000 9,100 0.9100 0.554 - 0.554 0.560 0.560 16,255 0.5598 1.12%
1998-09-22 0 0.890 - 0.890 0.870 0.900 5,327 4,602 0.8639 0.548 - 0.548 0.535 0.554 8,659 0.5315 -2.20%
1998-09-21 0 0.910 - 0.910 0.910 0.910 11,377 10,270 0.9027 0.560 - 0.560 0.560 0.560 18,494 0.5553 2.25%
1998-09-18 0 0.890 - 0.890 - - 0 0 - 0.548 - 0.548 - - 0 - -1.11%
1998-09-17 0 0.900 - 0.900 0.850 0.900 11,012 9,389 0.8526 0.554 - 0.554 0.523 0.554 17,900 0.5245 0.00%
1998-09-16 0 0.900 - 0.900 - - 0 0 - 0.554 - 0.554 - - 0 - -2.17%
1998-09-15 0 0.920 - 0.920 0.940 0.940 8,000 7,520 0.9400 0.566 - 0.566 0.578 0.578 13,004 0.5783 0.00%
1998-09-14 0 0.920 - 0.920 0.950 0.950 6,000 5,700 0.9500 0.566 - 0.566 0.584 0.584 9,753 0.5844 -2.13%
1998-09-11 0 0.940 - 0.940 0.920 0.940 15,602 14,302 0.9167 0.578 - 0.578 0.566 0.578 25,362 0.5639 1.08%
1998-09-10 0 0.930 - 0.930 0.930 0.930 2,000 1,860 0.9300 0.572 - 0.572 0.572 0.572 3,251 0.5721 1.09%
1998-09-09 0 0.920 - 0.920 0.920 0.930 43,169 39,665 0.9188 0.566 - 0.566 0.566 0.572 70,173 0.5652 0.00%
1998-09-08 0 0.920 - 0.920 0.890 0.920 15,000 13,320 0.8880 0.566 - 0.566 0.548 0.566 24,383 0.5463 2.22%
1998-09-07 0 0.900 - 0.900 0.860 0.900 15,979 13,535 0.8470 0.554 - 0.554 0.529 0.554 25,974 0.5211 5.88%
1998-09-04 0 0.850 - 0.850 0.840 0.850 10,666 8,906 0.8350 0.523 - 0.523 0.517 0.523 17,338 0.5137 2.41%
1998-09-03 0 0.830 - 0.830 0.830 0.830 2,000 1,660 0.8300 0.511 - 0.511 0.511 0.511 3,251 0.5106 3.75%
1998-09-02 0 0.800 - 0.800 - - 0 0 - 0.492 - 0.492 - - 0 - 0.00%
1998-09-01 0 0.800 - - 0.780 0.800 8,655 6,739 0.7786 0.492 - - 0.480 0.492 14,069 0.4790 3.90%
1998-08-31 0 0.770 - - 0.740 0.770 22,000 16,460 0.7482 0.474 - - 0.455 0.474 35,762 0.4603 2.67%
1998-08-28 0 0.750 - 0.800 0.750 0.880 64,306 49,848 0.7752 0.461 - 0.492 0.461 0.541 104,532 0.4769 -16.67%
1998-08-27 0 0.900 - 0.900 0.880 0.900 14,868 12,752 0.8577 0.554 - 0.554 0.541 0.554 24,168 0.5276 -2.17%
1998-08-26 0 0.920 - 0.920 - - 997 798 0.8004 0.566 - 0.566 - - 1,621 0.4924 -1.08%
1998-08-25 0 0.930 - 0.930 0.920 0.930 22,000 20,260 0.9209 0.572 - 0.572 0.566 0.572 35,762 0.5665 1.09%
1998-08-24 0 0.920 - 0.920 0.900 0.920 5,794 5,111 0.8821 0.566 - 0.566 0.554 0.566 9,418 0.5427 2.22%
1998-08-21 0 0.900 - 0.900 0.900 0.910 34,000 30,860 0.9076 0.554 - 0.554 0.554 0.560 55,268 0.5584 0.00%
1998-08-20 0 0.900 - 0.900 0.930 0.930 20,620 19,127 0.9276 0.554 - 0.554 0.572 0.572 33,518 0.5706 -2.17%
1998-08-19 0 0.920 - 0.940 0.880 0.950 90,753 80,917 0.8916 0.566 - 0.578 0.541 0.584 147,522 0.5485 5.75%
1998-08-18 0 0.870 - 0.880 - - 0 0 - 0.535 - 0.541 - - 0 - 0.00%
1998-08-14 0 0.870 0.840 0.870 0.810 0.880 67,357 56,658 0.8412 0.535 0.517 0.535 0.498 0.541 109,491 0.5175 2.35%
1998-08-13 0 0.850 - 0.850 - - 0 0 - 0.523 - 0.523 - - 0 - -3.41%
1998-08-12 0 0.880 - 0.880 0.870 0.880 9,981 8,285 0.8301 0.541 - 0.541 0.535 0.541 16,224 0.5106 -3.30%
1998-08-11 0 0.910 - 0.910 0.940 0.940 20,000 18,800 0.9400 0.560 - 0.560 0.578 0.578 32,511 0.5783 1.11%
1998-08-10 0 0.900 - 0.900 0.910 0.910 51,981 47,024 0.9046 0.554 - 0.554 0.560 0.560 84,497 0.5565 2.27%
1998-08-07 0 0.880 - 0.880 - - 0 0 - 0.541 - 0.541 - - 0 - -2.22%
1998-08-06 0 0.900 - 0.900 0.900 0.920 64,000 58,400 0.9125 0.554 - 0.554 0.554 0.566 104,034 0.5614 2.27%
1998-08-05 0 0.880 - 0.880 0.880 0.880 66,200 58,240 0.8798 0.541 - 0.541 0.541 0.541 107,610 0.5412 -1.12%
1998-08-04 0 0.890 - 0.890 0.890 0.890 22,654 20,129 0.8885 0.548 - 0.548 0.548 0.548 36,825 0.5466 0.00%
1998-08-03 0 0.890 - 0.890 0.900 0.900 20,000 18,000 0.9000 0.548 - 0.548 0.554 0.554 32,511 0.5537 0.00%
1998-07-31 0 0.890 - 0.890 0.900 0.910 20,000 18,040 0.9020 0.548 - 0.548 0.554 0.560 32,511 0.5549 -1.11%
1998-07-30 0 0.900 - 0.900 0.930 0.930 10,000 9,300 0.9300 0.554 - 0.554 0.572 0.572 16,255 0.5721 -1.10%
1998-07-29 0 0.910 - 0.910 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1998-07-28 0 0.910 - 0.910 0.930 0.930 44,000 40,920 0.9300 0.560 - 0.560 0.572 0.572 71,523 0.5721 0.00%
1998-07-27 0 0.910 - 0.910 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
1998-07-24 0 0.910 - 0.910 - - 0 0 - 0.560 - 0.560 - - 0 - -1.09%
1998-07-23 0 0.920 - 0.920 0.930 0.930 10,000 9,300 0.9300 0.566 - 0.566 0.572 0.572 16,255 0.5721 1.10%
1998-07-22 0 0.910 - 0.910 0.910 0.910 4,000 3,640 0.9100 0.560 - 0.560 0.560 0.560 6,502 0.5598 1.11%
1998-07-21 0 0.900 - 0.900 0.930 0.930 4,187 3,719 0.8882 0.554 - 0.554 0.572 0.572 6,806 0.5464 -2.17%
1998-07-20 0 0.920 - 0.920 0.900 0.920 47,331 43,411 0.9172 0.566 - 0.566 0.554 0.566 76,938 0.5642 0.00%
1998-07-17 0 0.920 - 0.920 0.920 0.920 52,741 48,470 0.9190 0.566 - 0.566 0.566 0.566 85,732 0.5654 0.00%
1998-07-16 0 0.920 - 0.920 0.870 0.930 77,165 68,953 0.8936 0.566 - 0.566 0.535 0.572 125,434 0.5497 1.10%
1998-07-15 0 0.910 - 0.910 0.860 0.910 60,444 53,002 0.8769 0.560 - 0.560 0.529 0.560 98,254 0.5394 -1.09%
1998-07-14 0 0.920 - 0.920 0.920 0.930 38,631 35,776 0.9261 0.566 - 0.566 0.566 0.572 62,796 0.5697 1.10%
1998-07-13 0 0.910 - 0.910 - - 672 558 0.8304 0.560 - 0.560 - - 1,092 0.5108 0.00%
1998-07-10 0 0.910 - 0.910 0.910 0.920 36,000 32,960 0.9156 0.560 - 0.560 0.560 0.566 58,519 0.5632 -1.09%
1998-07-09 0 0.920 - 0.920 0.910 0.940 57,270 53,232 0.9295 0.566 - 0.566 0.560 0.578 93,094 0.5718 1.10%
1998-07-08 0 0.910 0.850 0.910 0.850 0.950 60,000 55,240 0.9207 0.560 0.523 0.560 0.523 0.584 97,532 0.5664 0.00%
1998-07-07 0 0.910 - 0.910 0.910 0.910 8,647 7,578 0.8764 0.560 - 0.560 0.560 0.560 14,056 0.5391 0.00%
1998-07-06 0 0.910 - 0.910 0.860 0.920 132,000 114,840 0.8700 0.560 - 0.560 0.529 0.566 214,570 0.5352 -2.15%
1998-07-03 0 0.930 0.860 0.930 0.900 0.970 45,025 43,170 0.9588 0.572 0.529 0.572 0.554 0.597 73,190 0.5898 -2.11%
1998-07-02 0 0.950 - 0.950 0.960 0.960 20,000 19,200 0.9600 0.584 - 0.584 0.591 0.591 32,511 0.5906 1.06%
1998-06-30 0 0.940 - 0.940 0.920 0.950 210,000 195,060 0.9289 0.578 - 0.578 0.566 0.584 341,362 0.5714 -1.05%
1998-06-29 0 0.950 - 0.950 0.940 0.950 49,331 46,665 0.9460 0.584 - 0.584 0.578 0.584 80,189 0.5819 1.06%
1998-06-26 0 0.940 - 0.940 0.960 0.960 12,000 11,520 0.9600 0.578 - 0.578 0.591 0.591 19,506 0.5906 0.00%
1998-06-25 0 0.940 - 0.940 0.940 0.940 10,873 10,142 0.9328 0.578 - 0.578 0.578 0.578 17,674 0.5738 0.00%
1998-06-24 0 0.940 - 0.940 0.940 0.940 10,000 9,400 0.9400 0.578 - 0.578 0.578 0.578 16,255 0.5783 1.08%
1998-06-23 0 0.930 - 0.930 0.930 0.930 2,000 1,860 0.9300 0.572 - 0.572 0.572 0.572 3,251 0.5721 -1.06%
1998-06-22 0 0.940 - 0.940 - - 0 0 - 0.578 - 0.578 - - 0 - 0.00%
1998-06-19 0 0.940 - 0.940 0.950 0.960 51,707 49,391 0.9552 0.578 - 0.578 0.584 0.591 84,051 0.5876 0.00%
1998-06-18 0 0.940 0.880 0.940 0.900 0.950 46,000 41,660 0.9057 0.578 0.541 0.578 0.554 0.584 74,775 0.5571 2.17%
1998-06-17 0 0.920 - 0.920 0.920 0.940 52,000 48,440 0.9315 0.566 - 0.566 0.566 0.578 84,528 0.5731 2.22%
1998-06-16 0 0.900 - 0.900 0.910 0.910 50,000 45,500 0.9100 0.554 - 0.554 0.560 0.560 81,277 0.5598 -1.10%
1998-06-15 0 0.910 - 0.910 0.920 0.920 51,188 46,974 0.9177 0.560 - 0.560 0.566 0.566 83,208 0.5645 0.00%
1998-06-12 0 0.910 0.860 0.910 0.860 0.930 229,376 202,537 0.8830 0.560 0.529 0.560 0.529 0.572 372,858 0.5432 -2.15%
1998-06-11 0 0.930 - 0.930 - - 0 0 - 0.572 - 0.572 - - 0 - -1.06%
1998-06-10 0 0.940 - 0.940 - - 0 0 - 0.578 - 0.578 - - 0 - -1.05%
1998-06-09 0 0.950 - 0.950 - - 0 0 - 0.584 - 0.584 - - 0 - 0.00%
1998-06-08 0 0.950 - 0.950 - - 0 0 - 0.584 - 0.584 - - 0 - 0.00%
1998-06-05 0 0.950 - 0.950 - - 0 0 - 0.584 - 0.584 - - 0 - -1.04%
1998-06-04 0 0.960 - 0.960 0.960 0.960 20,000 19,200 0.9600 0.591 - 0.591 0.591 0.591 32,511 0.5906 -1.03%
1998-06-03 0 0.970 - 0.970 0.970 0.970 2,000 1,940 0.9700 0.597 - 0.597 0.597 0.597 3,251 0.5967 2.11%
1998-06-02 0 0.950 - 0.950 0.930 0.950 21,475 19,934 0.9282 0.584 - 0.584 0.572 0.584 34,908 0.5710 -2.06%
1998-06-01 0 0.970 - 0.970 0.960 0.970 82,000 79,180 0.9656 0.597 - 0.597 0.591 0.597 133,294 0.5940 3.19%
1998-05-29 0 0.940 0.880 0.940 0.880 0.950 129,369 118,289 0.9144 0.578 0.541 0.578 0.541 0.584 210,294 0.5625 -1.05%
1998-05-28 0 0.950 0.910 0.950 0.910 0.950 87,327 82,748 0.9476 0.584 0.560 0.584 0.560 0.584 141,953 0.5829 -1.04%
1998-05-27 0 0.960 - 0.960 0.970 0.970 81,996 79,396 0.9683 0.591 - 0.591 0.597 0.597 133,287 0.5957 -2.04%
1998-05-26 0 0.980 - 0.980 0.970 0.980 129,328 126,242 0.9761 0.603 - 0.603 0.597 0.603 210,227 0.6005 0.00%
1998-05-25 0 0.980 - 0.980 0.970 0.980 184,677 178,989 0.9692 0.603 - 0.603 0.597 0.603 300,199 0.5962 2.08%
1998-05-22 0 0.960 - 0.960 0.960 0.960 190,330 182,697 0.9599 0.591 - 0.591 0.591 0.591 309,388 0.5905 -3.03%
1998-05-21 0 0.990 - 0.990 0.990 1.000 92,000 91,500 0.9946 0.609 - 0.609 0.609 0.615 149,549 0.6118 0.00%
1998-05-20 0 0.990 - 0.990 0.980 0.990 57,752 56,957 0.9862 0.609 - 0.609 0.603 0.609 93,878 0.6067 -1.00%
1998-05-19 0 1.000 - 1.000 1.000 1.000 120,250 120,230 0.9998 0.615 - 0.615 0.615 0.615 195,470 0.6151 1.01%
1998-05-18 0 0.990 - 0.990 0.980 1.000 116,000 115,800 0.9983 0.609 - 0.609 0.603 0.615 188,562 0.6141 0.00%
1998-05-15 0 0.990 - 0.990 0.980 0.990 192,843 190,756 0.9892 0.609 - 0.609 0.603 0.609 313,473 0.6085 1.02%
1998-05-14 0 0.980 0.920 0.980 0.980 1.000 346,000 343,240 0.9920 0.603 0.566 0.603 0.603 0.615 562,435 0.6103 -1.01%
1998-05-13 0 0.990 - 0.990 - - 1,331 1,198 0.9001 0.609 - 0.609 - - 2,164 0.5537 0.00%
1998-05-12 0 0.990 - 0.990 0.970 1.000 111,139 108,428 0.9756 0.609 - 0.609 0.597 0.615 180,660 0.6002 -1.00%
1998-05-11 0 1.000 0.950 1.000 1.000 1.010 4,000 4,020 1.0050 0.615 0.584 0.615 0.615 0.621 6,502 0.6183 -0.99%
1998-05-08 0 1.010 - 1.010 0.950 1.010 116,658 112,239 0.9621 0.621 - 0.621 0.584 0.621 189,631 0.5919 2.02%
1998-05-07 0 0.990 - 0.990 0.960 1.000 5,327 5,114 0.9600 0.609 - 0.609 0.591 0.615 8,659 0.5906 -2.94%
1998-05-06 0 1.020 0.980 1.020 0.980 1.020 31,827 31,311 0.9838 0.627 0.603 0.627 0.603 0.627 51,736 0.6052 -0.97%
1998-05-05 0 1.030 0.970 1.030 0.970 1.040 286,000 284,460 0.9946 0.634 0.597 0.634 0.597 0.640 464,903 0.6119 0.98%
1998-05-04 0 1.020 0.970 1.020 0.980 1.020 87,134 86,616 0.9941 0.627 0.597 0.627 0.603 0.627 141,639 0.6115 0.00%
1998-05-01 0 1.020 0.980 1.020 1.010 1.020 60,482 60,987 1.0083 0.627 0.603 0.627 0.621 0.627 98,316 0.6203 0.99%
1998-04-30 0 1.010 0.960 1.010 0.960 1.010 151,500 148,240 0.9785 0.621 0.591 0.621 0.591 0.621 246,268 0.6019 0.00%
1998-04-29 0 1.010 0.960 1.010 0.960 1.020 107,982 106,584 0.9871 0.621 0.591 0.621 0.591 0.627 175,528 0.6072 0.00%
1998-04-28 0 1.010 0.970 1.010 0.970 1.010 64,000 62,640 0.9788 0.621 0.597 0.621 0.597 0.621 104,034 0.6021 -1.94%
1998-04-27 0 1.030 0.980 1.030 1.010 1.030 22,000 22,260 1.0118 0.634 0.603 0.634 0.621 0.634 35,762 0.6225 1.98%
1998-04-24 0 1.010 0.990 1.010 0.980 1.010 58,000 57,080 0.9841 0.621 0.609 0.621 0.603 0.621 94,281 0.6054 -0.98%
1998-04-23 0 1.020 0.980 1.020 1.020 1.020 13,541 13,704 1.0120 0.627 0.603 0.627 0.627 0.627 22,011 0.6226 0.00%
1998-04-22 0 1.020 0.980 1.020 0.980 1.020 60,655 60,443 0.9965 0.627 0.603 0.627 0.603 0.627 98,597 0.6130 0.00%
1998-04-21 0 1.020 1.000 1.030 1.000 1.030 115,546 116,809 1.0109 0.627 0.615 0.634 0.615 0.634 187,824 0.6219 0.00%
1998-04-20 0 1.020 0.990 1.020 1.020 1.030 21,500 21,910 1.0191 0.627 0.609 0.627 0.627 0.634 34,949 0.6269 0.00%
1998-04-17 0 1.020 0.970 1.020 0.970 1.030 41,321 41,595 1.0066 0.627 0.597 0.627 0.597 0.634 67,169 0.6193 0.00%
1998-04-16 0 1.020 0.970 1.020 1.020 1.020 14,000 14,280 1.0200 0.627 0.597 0.627 0.627 0.627 22,757 0.6275 5.15%
1998-04-15 0 0.970 0.970 1.000 0.970 1.020 179,679 179,057 0.9965 0.597 0.597 0.615 0.597 0.627 292,074 0.6131 -5.83%
1998-04-14 0 1.030 1.010 1.030 1.000 1.030 14,482 14,638 1.0108 0.634 0.621 0.634 0.615 0.634 23,541 0.6218 0.00%
1998-04-09 0 1.030 1.000 1.030 1.040 1.040 10,000 10,400 1.0400 0.634 0.615 0.634 0.640 0.640 16,255 0.6398 -0.96%
1998-04-08 0 1.040 1.010 1.040 1.040 1.040 23,331 24,144 1.0348 0.640 0.621 0.640 0.640 0.640 37,925 0.6366 0.00%
1998-04-07 0 1.040 1.000 1.040 1.040 1.040 10,000 10,400 1.0400 0.640 0.615 0.640 0.640 0.640 16,255 0.6398 0.00%
1998-04-03 0 1.040 1.000 1.040 1.010 1.040 34,000 34,460 1.0135 0.640 0.615 0.640 0.621 0.640 55,268 0.6235 -0.95%
1998-04-02 0 1.060 1.030 1.060 1.020 1.080 16,420 17,479 1.0645 0.646 0.628 0.646 0.622 0.658 26,945 0.6487 -1.85%
1998-04-01 0 1.080 1.030 1.080 1.080 1.090 108,000 116,980 1.0831 0.658 0.628 0.658 0.658 0.664 177,230 0.6600 0.00%
1998-03-31 0 1.080 1.040 1.080 1.020 1.080 249,700 261,229 1.0462 0.658 0.634 0.658 0.622 0.658 409,761 0.6375 0.93%
1998-03-30 0 1.070 1.000 1.070 1.070 1.070 101,331 108,331 1.0691 0.652 0.609 0.652 0.652 0.652 166,286 0.6515 -0.93%
1998-03-27 0 1.080 1.050 1.080 1.050 1.100 63,327 69,207 1.0929 0.658 0.640 0.658 0.640 0.670 103,921 0.6660 0.00%
1998-03-26 0 1.080 1.040 1.090 1.060 1.090 129,868 141,088 1.0864 0.658 0.634 0.664 0.646 0.664 213,115 0.6620 1.89%
1998-03-25 0 1.060 1.030 1.060 1.010 1.060 270,949 278,032 1.0261 0.646 0.628 0.646 0.615 0.646 444,631 0.6253 1.92%
1998-03-24 0 1.040 0.990 1.040 1.030 1.050 10,000 10,360 1.0360 0.634 0.603 0.634 0.628 0.640 16,410 0.6313 -0.95%
1998-03-23 0 1.050 - 1.050 1.030 1.050 5,473 5,559 1.0157 0.640 - 0.640 0.628 0.640 8,981 0.6190 0.00%
1998-03-20 0 1.050 1.010 1.050 1.000 1.080 30,176 30,422 1.0082 0.640 0.615 0.640 0.609 0.658 49,519 0.6143 0.96%
1998-03-19 0 1.040 1.010 1.040 1.000 1.080 1,611,542 1,634,365 1.0142 0.634 0.615 0.634 0.609 0.658 2,644,564 0.6180 -3.70%
1998-03-18 0 1.080 - 1.080 1.080 1.100 42,665 46,705 1.0947 0.658 - 0.658 0.658 0.670 70,014 0.6671 -0.92%
1998-03-17 0 1.090 1.050 1.090 1.040 1.130 115,270 124,997 1.0844 0.664 0.640 0.664 0.634 0.689 189,160 0.6608 -0.91%
1998-03-16 0 1.100 - 1.100 1.100 1.110 30,000 33,200 1.1067 0.670 - 0.670 0.670 0.676 49,230 0.6744 -0.90%
1998-03-13 0 1.110 1.070 1.110 1.130 1.140 19,270 21,834 1.1331 0.676 0.652 0.676 0.689 0.695 31,622 0.6905 -1.77%
1998-03-12 0 1.130 1.090 1.130 1.090 1.140 70,061 77,271 1.1029 0.689 0.664 0.689 0.664 0.695 114,971 0.6721 -0.88%
1998-03-11 0 1.140 1.100 1.140 1.100 1.140 88,000 99,080 1.1259 0.695 0.670 0.695 0.670 0.695 144,409 0.6861 0.00%
1998-03-10 0 1.140 - 1.140 1.140 1.150 45,107 51,467 1.1410 0.695 - 0.695 0.695 0.701 74,021 0.6953 0.00%
1998-03-09 0 1.140 1.100 1.140 1.140 1.150 74,386 85,149 1.1447 0.695 0.670 0.695 0.695 0.701 122,069 0.6976 0.88%
1998-03-06 0 1.130 1.110 1.130 1.100 1.140 138,067 155,385 1.1254 0.689 0.676 0.689 0.670 0.695 226,570 0.6858 -2.59%
1998-03-05 0 1.160 - 1.160 1.130 1.170 177,700 206,010 1.1593 0.707 - 0.707 0.689 0.713 291,608 0.7065 -0.85%
1998-03-04 0 1.170 1.130 1.170 1.160 1.170 247,654 289,466 1.1688 0.713 0.689 0.713 0.707 0.713 406,404 0.7123 0.00%
1998-03-03 0 1.170 1.140 1.170 1.150 1.180 347,577 407,843 1.1734 0.713 0.695 0.713 0.701 0.719 570,379 0.7150 0.00%
1998-03-02 0 1.170 1.140 1.170 1.140 1.190 265,327 306,153 1.1539 0.713 0.695 0.713 0.695 0.725 435,405 0.7031 -1.68%
1998-02-27 0 1.190 1.150 1.190 1.120 1.210 535,550 614,965 1.1483 0.725 0.701 0.725 0.683 0.737 878,845 0.6997 1.71%
1998-02-26 0 1.170 1.130 1.170 1.130 1.230 632,831 750,394 1.1858 0.713 0.689 0.713 0.689 0.750 1,038,485 0.7226 -0.85%
1998-02-25 0 1.180 1.130 1.180 1.130 1.200 133,983 158,702 1.1845 0.719 0.689 0.719 0.689 0.731 219,868 0.7218 0.85%
1998-02-24 0 1.170 1.160 1.170 1.150 1.190 218,000 255,200 1.1706 0.713 0.707 0.713 0.701 0.725 357,741 0.7134 0.86%
1998-02-23 0 1.160 1.120 1.160 1.110 1.190 215,008 245,638 1.1425 0.707 0.683 0.707 0.676 0.725 352,831 0.6962 0.87%
1998-02-20 0 1.150 1.150 1.170 1.150 1.190 290,242 335,686 1.1566 0.701 0.701 0.713 0.701 0.725 476,291 0.7048 -5.74%
1998-02-19 0 1.220 1.170 1.220 1.140 1.260 758,307 893,994 1.1789 0.743 0.713 0.743 0.695 0.768 1,244,393 0.7184 9.91%
1998-02-18 0 1.110 1.080 1.130 1.110 1.220 106,000 121,720 1.1483 0.676 0.658 0.689 0.676 0.743 173,948 0.6998 -1.77%
1998-02-17 0 1.130 1.110 1.130 1.140 1.170 95,475 110,514 1.1575 0.689 0.676 0.689 0.695 0.713 156,676 0.7054 -3.42%
1998-02-16 0 1.170 - 1.170 1.140 1.200 34,220 40,562 1.1853 0.713 - 0.713 0.695 0.731 56,156 0.7223 0.00%
1998-02-13 0 1.170 1.170 1.180 1.110 1.230 146,000 171,840 1.1770 0.713 0.713 0.719 0.676 0.750 239,588 0.7172 -4.10%
1998-02-12 0 1.220 1.170 1.220 1.170 1.320 446,712 553,646 1.2394 0.743 0.713 0.743 0.713 0.804 733,061 0.7553 -6.15%
1998-02-11 0 1.300 1.250 1.300 1.260 1.390 668,745 909,861 1.3605 0.792 0.762 0.792 0.768 0.847 1,097,420 0.8291 2.36%
1998-02-10 0 1.270 1.260 1.270 1.210 1.280 544,491 675,034 1.2398 0.774 0.768 0.774 0.737 0.780 893,518 0.7555 2.42%
1998-02-09 0 1.240 1.220 1.270 1.120 1.270 4,069,013 4,614,955 1.1342 0.756 0.743 0.774 0.683 0.774 6,677,310 0.6911 10.71%
1998-02-06 0 1.120 1.070 1.120 1.060 1.140 216,208 242,710 1.1226 0.683 0.652 0.683 0.646 0.695 354,800 0.6841 -0.88%
1998-02-05 0 1.130 1.060 1.100 1.060 1.180 222,000 246,400 1.1099 0.689 0.646 0.670 0.646 0.719 364,305 0.6764 -4.24%
1998-02-04 0 1.180 1.160 1.180 1.130 1.190 241,328 281,288 1.1656 0.719 0.707 0.719 0.689 0.725 396,023 0.7103 2.61%
1998-02-03 0 1.150 1.110 1.150 1.140 1.160 233,258 268,047 1.1491 0.701 0.676 0.701 0.695 0.707 382,780 0.7003 3.60%
1998-02-02 0 1.110 1.040 1.120 0.910 1.120 759,984 795,280 1.0464 0.676 0.634 0.683 0.555 0.683 1,247,145 0.6377 27.59%
1998-01-27 0 0.870 0.830 0.870 0.800 0.900 390,689 329,650 0.8438 0.530 0.506 0.530 0.488 0.548 641,126 0.5142 2.35%
1998-01-26 0 0.850 0.830 0.850 0.820 0.890 331,135 277,472 0.8379 0.518 0.506 0.518 0.500 0.542 543,397 0.5106 0.00%
1998-01-23 0 0.850 0.840 0.850 0.780 0.870 150,069 122,130 0.8138 0.518 0.512 0.518 0.475 0.530 246,265 0.4959 -2.30%
1998-01-22 0 0.870 0.840 0.870 0.820 1.040 269,029 247,981 0.9218 0.530 0.512 0.530 0.500 0.634 441,481 0.5617 -16.35%
1998-01-21 0 1.040 1.000 1.070 0.990 1.140 1,056,877 1,139,681 1.0783 0.634 0.609 0.652 0.603 0.695 1,734,351 0.6571 -4.59%
1998-01-20 0 1.090 1.060 1.090 1.040 1.200 1,436,178 1,583,627 1.1027 0.664 0.646 0.664 0.634 0.731 2,356,789 0.6719 1.87%
1998-01-19 0 1.070 0.940 1.000 0.910 1.100 1,166,086 1,103,173 0.9460 0.652 0.573 0.609 0.555 0.670 1,913,564 0.5765 22.99%
1998-01-16 0 0.870 0.850 0.900 0.840 1.060 5,251,961 5,360,730 1.0207 0.530 0.518 0.548 0.512 0.646 8,618,545 0.6220 4.82%
1998-01-15 0 0.830 0.820 0.900 0.830 1.590 521,800 555,509 1.0646 0.506 0.500 0.548 0.506 0.969 856,281 0.6487 -51.18%
1998-01-14 0 1.700 1.640 1.700 1.590 1.740 261,938 433,327 1.6543 1.036 0.999 1.036 0.969 1.060 429,844 1.0081 3.66%
1998-01-13 0 1.640 - 1.640 1.650 1.680 50,665 84,664 1.6711 0.999 - 0.999 1.005 1.024 83,142 1.0183 0.00%
1998-01-12 0 1.640 - 1.640 1.610 1.650 95,552 156,268 1.6354 0.999 - 0.999 0.981 1.005 156,802 0.9966 -3.53%
1998-01-09 0 1.700 - 1.700 - - 683 1,025 1.5007 1.036 - 1.036 - - 1,121 0.9145 -0.58%
1998-01-08 0 1.710 1.660 1.710 1.690 1.730 64,000 108,740 1.6991 1.042 1.012 1.042 1.030 1.054 105,025 1.0354 -1.16%
1998-01-07 0 1.730 1.640 1.740 1.640 1.840 229,938 396,348 1.7237 1.054 0.999 1.060 0.999 1.121 377,332 1.0504 -3.89%
1998-01-06 0 1.800 1.800 1.840 1.800 1.850 71,199 128,823 1.8093 1.097 1.097 1.121 1.097 1.127 116,839 1.1026 -2.70%
1998-01-05 0 1.850 1.810 1.870 1.810 1.910 64,315 117,871 1.8327 1.127 1.103 1.140 1.103 1.164 105,542 1.1168 -2.12%
1998-01-02 0 1.890 1.820 1.890 1.870 1.930 66,637 126,461 1.8978 1.152 1.109 1.152 1.140 1.176 109,352 1.1565 0.00%
1997-12-31 0 1.890 - 1.890 1.910 1.910 76,000 145,160 1.9100 1.152 - 1.152 1.164 1.164 124,717 1.1639 1.07%
1997-12-30 0 1.870 1.860 1.870 1.850 1.890 86,242 161,226 1.8695 1.140 1.133 1.140 1.127 1.152 141,524 1.1392 1.08%
1997-12-29 0 1.850 - 1.850 1.850 1.870 14,000 26,060 1.8614 1.127 - 1.127 1.127 1.140 22,974 1.1343 0.54%
1997-12-24 0 1.840 1.790 1.840 1.790 1.860 130,504 236,457 1.8119 1.121 1.091 1.121 1.091 1.133 214,159 1.1041 0.00%
1997-12-23 0 1.840 1.830 1.840 1.830 1.880 75,342 139,002 1.8449 1.121 1.115 1.121 1.115 1.146 123,637 1.1243 0.00%
1997-12-22 0 1.840 1.790 1.840 1.780 1.860 78,828 144,171 1.8289 1.121 1.091 1.121 1.085 1.133 129,358 1.1145 -2.65%
1997-12-19 0 1.890 - 1.890 1.890 1.900 6,000 11,360 1.8933 1.152 - 1.152 1.152 1.158 9,846 1.1538 0.53%
1997-12-18 0 1.880 - 1.880 1.860 1.880 37,637 70,080 1.8620 1.146 - 1.146 1.133 1.146 61,763 1.1347 -0.53%
1997-12-17 0 1.890 1.850 1.890 1.890 1.890 12,000 22,680 1.8900 1.152 1.127 1.152 1.152 1.152 19,692 1.1517 1.07%
1997-12-16 0 1.870 - 1.870 1.910 1.910 2,474 4,683 1.8929 1.140 - 1.140 1.164 1.164 4,060 1.1535 -1.06%
1997-12-15 0 1.890 - 1.890 1.890 1.910 23,331 44,216 1.8952 1.152 - 1.152 1.152 1.164 38,287 1.1549 0.53%
1997-12-12 0 1.880 1.810 1.880 1.800 1.890 280,000 514,800 1.8386 1.146 1.103 1.146 1.097 1.152 459,484 1.1204 -0.53%
1997-12-11 0 1.890 1.800 1.890 1.890 1.910 84,832 160,616 1.8933 1.152 1.097 1.152 1.152 1.164 139,211 1.1538 0.00%
1997-12-10 0 1.890 1.810 1.890 1.890 1.900 16,000 30,380 1.8988 1.152 1.103 1.152 1.152 1.158 26,256 1.1571 0.00%
1997-12-09 0 1.890 1.840 1.890 1.820 1.900 40,100 74,055 1.8468 1.152 1.121 1.152 1.109 1.158 65,805 1.1254 -1.05%
1997-12-08 0 1.910 - 1.910 1.900 1.920 53,556 102,414 1.9123 1.164 - 1.164 1.158 1.170 87,886 1.1653 2.69%
1997-12-05 0 1.860 1.830 1.860 1.840 1.930 92,554 173,950 1.8794 1.133 1.115 1.133 1.121 1.176 151,882 1.1453 -1.59%
1997-12-04 0 1.890 1.830 1.890 1.890 1.920 15,764 29,988 1.9023 1.152 1.115 1.152 1.152 1.170 25,869 1.1592 -0.53%
1997-12-03 0 1.900 1.890 1.900 1.860 1.930 128,350 243,403 1.8964 1.158 1.152 1.158 1.133 1.176 210,624 1.1556 0.00%
1997-12-02 0 1.900 1.880 1.900 1.880 1.920 11,025 20,895 1.8952 1.158 1.146 1.158 1.146 1.170 18,092 1.1549 0.00%
1997-12-01 0 1.900 1.880 1.900 1.900 1.930 88,000 169,200 1.9227 1.158 1.146 1.158 1.158 1.176 144,409 1.1717 0.53%
1997-11-28 0 1.890 1.880 1.890 1.850 1.900 221,996 417,573 1.8810 1.152 1.146 1.152 1.127 1.158 364,299 1.1462 1.61%
1997-11-27 0 1.860 1.820 1.860 1.770 1.920 224,361 405,480 1.8073 1.133 1.109 1.133 1.079 1.170 368,180 1.1013 1.09%
1997-11-26 0 1.840 1.780 1.840 1.810 1.840 10,000 18,220 1.8220 1.121 1.085 1.121 1.103 1.121 16,410 1.1103 2.22%
1997-11-25 0 1.800 1.770 1.800 1.840 1.840 8,000 14,720 1.8400 1.097 1.079 1.097 1.121 1.121 13,128 1.1213 -1.10%
1997-11-24 0 1.820 1.740 1.820 1.740 1.910 122,000 219,260 1.7972 1.109 1.060 1.109 1.060 1.164 200,204 1.0952 -0.55%
1997-11-21 0 1.830 1.800 1.830 1.800 1.840 38,815 70,346 1.8123 1.115 1.097 1.115 1.097 1.121 63,696 1.1044 1.67%
1997-11-20 0 1.800 1.720 1.800 1.800 1.810 24,000 43,400 1.8083 1.097 1.048 1.097 1.097 1.103 39,384 1.1020 0.00%
1997-11-19 0 1.800 1.740 1.800 1.740 1.810 20,000 35,720 1.7860 1.097 1.060 1.097 1.060 1.103 32,820 1.0884 -1.10%
1997-11-18 0 1.820 1.780 1.820 1.780 1.860 83,327 153,689 1.8444 1.109 1.085 1.109 1.085 1.133 136,741 1.1239 -1.09%
1997-11-17 0 1.840 1.790 1.840 1.770 1.880 63,234 115,619 1.8284 1.121 1.091 1.121 1.079 1.146 103,768 1.1142 2.22%
1997-11-14 0 1.800 1.730 1.800 1.750 1.820 71,996 128,473 1.7844 1.097 1.054 1.097 1.066 1.109 118,146 1.0874 2.86%
1997-11-13 0 1.750 1.710 1.750 1.720 1.770 96,706 168,830 1.7458 1.066 1.042 1.066 1.048 1.079 158,696 1.0639 1.16%
1997-11-12 0 1.730 1.660 1.730 1.750 1.820 44,000 78,880 1.7927 1.054 1.012 1.054 1.066 1.109 72,205 1.0925 -3.89%
1997-11-11 0 1.800 1.750 1.800 1.750 1.830 73,651 131,558 1.7862 1.097 1.066 1.097 1.066 1.115 120,862 1.0885 1.12%
1997-11-10 0 1.780 1.750 1.780 1.680 1.780 285,214 489,422 1.7160 1.085 1.066 1.085 1.024 1.085 468,040 1.0457 2.89%
1997-11-07 0 1.730 - 1.730 - - 1,260 2,104 1.6698 1.054 - 1.054 - - 2,068 1.0176 -2.26%
1997-11-06 0 1.770 - 1.770 1.770 1.800 52,710 93,427 1.7725 1.079 - 1.079 1.079 1.097 86,498 1.0801 0.57%
1997-11-05 0 1.760 1.710 1.760 1.750 1.770 11,560 20,174 1.7452 1.073 1.042 1.073 1.066 1.079 18,970 1.0635 -0.56%
1997-11-04 0 1.770 1.700 1.770 1.700 1.830 129,328 230,645 1.7834 1.079 1.036 1.079 1.036 1.115 212,229 1.0868 1.14%
1997-11-03 0 1.800 1.730 1.800 1.730 1.810 120,988 216,010 1.7854 1.066 1.025 1.066 1.025 1.072 204,216 1.0578 2.86%
1997-10-31 0 1.750 1.670 1.750 1.740 1.750 322,000 562,500 1.7469 1.037 0.989 1.037 1.031 1.037 543,504 1.0350 0.00%
1997-10-30 0 1.750 - 1.750 1.730 1.760 213,936 371,594 1.7369 1.037 - 1.037 1.025 1.043 361,103 1.0291 0.00%
1997-10-29 0 1.750 - 1.750 1.750 1.850 224,785 403,739 1.7961 1.037 - 1.037 1.037 1.096 379,415 1.0641 2.34%
1997-10-28 0 1.710 - 1.710 1.720 1.750 120,718 208,433 1.7266 1.013 - 1.013 1.019 1.037 203,760 1.0229 -4.47%
1997-10-27 0 1.790 - 1.790 1.890 1.890 110,000 208,400 1.8945 1.060 - 1.060 1.120 1.120 185,669 1.1224 -5.79%
1997-10-24 0 1.900 - 1.900 1.900 1.980 122,000 234,840 1.9249 1.126 - 1.126 1.126 1.173 205,924 1.1404 -4.04%
1997-10-23 0 1.980 - 2.075 1.900 2.375 364,000 761,900 2.0931 1.173 - 1.229 1.126 1.407 614,396 1.2401 -16.63%
1997-10-22 0 2.375 - 2.375 2.175 2.550 327,135 768,136 2.3481 1.407 - 1.407 1.289 1.511 552,171 1.3911 -6.86%
1997-10-21 0 2.550 2.350 2.550 2.500 2.575 535,996 1,367,441 2.5512 1.511 1.392 1.511 1.481 1.526 904,708 1.5115 0.00%
1997-10-20 0 2.550 2.525 2.575 2.350 2.575 349,466 871,980 2.4952 1.511 1.496 1.526 1.392 1.526 589,864 1.4783 0.00%
1997-10-17 0 2.550 2.500 2.575 2.350 2.575 474,072 1,160,139 2.4472 1.511 1.481 1.526 1.392 1.526 800,186 1.4498 4.08%
1997-10-16 0 2.450 2.350 2.450 2.300 2.450 458,128 1,084,382 2.3670 1.452 1.392 1.452 1.363 1.452 773,275 1.4023 3.16%
1997-10-15 0 2.375 - 2.400 2.200 2.500 578,913 1,365,035 2.3579 1.407 - 1.422 1.303 1.481 977,148 1.3970 -5.00%
1997-10-14 0 2.500 2.250 2.500 2.325 2.575 916,965 2,205,034 2.4047 1.481 1.333 1.481 1.377 1.526 1,547,746 1.4247 0.00%
1997-10-13 0 2.500 2.500 2.550 2.425 2.575 479,473 1,176,407 2.4535 1.481 1.481 1.511 1.437 1.526 809,303 1.4536 -2.91%
1997-10-09 0 2.575 2.450 2.575 2.550 2.625 76,000 195,550 2.5730 1.526 1.452 1.526 1.511 1.555 128,280 1.5244 -1.90%
1997-10-08 0 2.625 2.550 2.625 2.550 2.700 83,324 220,560 2.6470 1.555 1.511 1.555 1.511 1.600 140,643 1.5682 -0.94%
1997-10-07 0 2.650 2.600 2.650 2.600 2.750 223,233 592,708 2.6551 1.570 1.540 1.570 1.540 1.629 376,795 1.5730 -0.93%
1997-10-06 0 2.675 2.650 2.675 2.575 2.750 281,546 738,295 2.6223 1.585 1.570 1.585 1.526 1.629 475,222 1.5536 -1.83%
1997-10-03 0 2.725 2.650 2.725 2.650 2.850 230,222 622,705 2.7048 1.614 1.570 1.614 1.570 1.688 388,592 1.6025 -3.54%
1997-09-30 0 2.825 2.800 2.825 2.750 2.925 412,942 1,173,515 2.8418 1.674 1.659 1.674 1.629 1.733 697,005 1.6837 -1.74%
1997-09-29 0 2.875 2.800 2.875 2.800 2.950 228,618 656,257 2.8705 1.703 1.659 1.703 1.659 1.748 385,884 1.7007 -1.71%
1997-09-26 0 2.925 2.875 2.925 2.850 2.975 89,629 260,988 2.9119 1.733 1.703 1.733 1.688 1.763 151,285 1.7251 -0.85%
1997-09-25 0 2.950 2.900 2.950 2.925 3.025 201,310 601,803 2.9894 1.748 1.718 1.748 1.733 1.792 339,791 1.7711 -1.67%
1997-09-24 0 3.000 2.925 3.000 2.925 3.050 79,744 240,180 3.0119 1.777 1.733 1.777 1.733 1.807 134,600 1.7844 -1.64%
1997-09-23 0 3.050 2.925 3.050 2.925 3.100 95,331 289,293 3.0346 1.807 1.733 1.807 1.733 1.837 160,909 1.7979 0.00%
1997-09-22 0 3.050 - 3.050 3.000 3.125 147,576 453,979 3.0762 1.807 - 1.807 1.777 1.851 249,094 1.8225 -0.81%
1997-09-19 0 3.075 3.000 3.075 3.000 3.100 174,631 529,598 3.0327 1.822 1.777 1.822 1.777 1.837 294,760 1.7967 -0.81%
1997-09-18 0 3.100 3.050 3.100 3.000 3.200 237,167 739,064 3.1162 1.837 1.807 1.837 1.777 1.896 400,314 1.8462 0.00%
1997-09-16 0 3.100 3.075 3.100 3.000 3.100 122,983 377,305 3.0679 1.837 1.822 1.837 1.777 1.837 207,583 1.8176 1.64%
1997-09-15 0 3.050 3.000 3.050 3.000 3.150 201,256 610,511 3.0335 1.807 1.777 1.807 1.777 1.866 339,700 1.7972 -1.61%
1997-09-12 0 3.100 3.050 3.100 3.000 3.150 227,349 699,243 3.0756 1.837 1.807 1.837 1.777 1.866 383,743 1.8222 0.00%
1997-09-11 0 3.100 3.050 3.100 3.050 3.175 172,459 538,275 3.1212 1.837 1.807 1.837 1.807 1.881 291,094 1.8491 -0.80%
1997-09-10 0 3.125 3.125 3.150 3.075 3.200 295,012 916,489 3.1066 1.851 1.851 1.866 1.822 1.896 497,951 1.8405 -0.79%
1997-09-09 0 3.150 3.100 3.150 3.100 3.150 265,540 826,363 3.1120 1.866 1.837 1.866 1.837 1.866 448,205 1.8437 -0.79%
1997-09-08 0 3.175 3.100 3.150 3.050 3.225 335,687 1,055,111 3.1431 1.881 1.837 1.866 1.807 1.911 566,606 1.8622 2.42%
1997-09-05 0 3.100 3.225 3.250 3.025 3.275 476,191 1,495,886 3.1414 1.837 1.911 1.925 1.792 1.940 803,763 1.8611 -3.13%
1997-09-04 0 3.200 3.100 3.175 3.100 3.325 392,511 1,249,859 3.1843 1.896 1.837 1.881 1.837 1.970 662,520 1.8865 0.00%
1997-09-03 0 3.200 3.100 3.250 3.150 3.450 766,841 2,497,560 3.2569 1.896 1.837 1.925 1.866 2.044 1,294,352 1.9296 2.40%
1997-09-02 0 3.125 3.200 - 2.850 3.200 802,027 2,403,477 2.9968 1.851 1.896 - 1.688 1.896 1,353,742 1.7754 0.81%
1997-09-01 0 3.100 3.050 3.100 3.075 3.300 331,257 1,047,710 3.1628 1.837 1.807 1.837 1.822 1.955 559,129 1.8738 -3.13%
1997-08-29 0 3.200 3.200 3.250 3.000 3.275 753,990 2,340,868 3.1046 1.896 1.896 1.925 1.777 1.940 1,272,660 1.8394 -3.03%
1997-08-28 0 3.300 3.150 3.300 3.150 3.300 184,600 593,741 3.2164 1.955 1.866 1.955 1.866 1.955 311,586 1.9055 0.76%
1997-08-27 0 3.275 3.200 3.300 3.150 3.325 136,637 444,048 3.2498 1.940 1.896 1.955 1.866 1.970 230,630 1.9254 -0.76%
1997-08-26 0 3.300 3.250 3.300 3.125 3.300 335,535 1,062,774 3.1674 1.955 1.925 1.955 1.851 1.955 566,350 1.8765 3.12%
1997-08-25 0 3.200 3.275 3.300 3.150 3.300 234,220 756,760 3.2310 1.896 1.940 1.955 1.866 1.955 395,340 1.9142 -3.03%
1997-08-22 0 3.300 3.300 - 3.125 3.300 215,320 692,477 3.2160 1.955 1.955 - 1.851 1.955 363,439 1.9053 1.54%
1997-08-21 0 3.250 3.225 3.250 3.100 3.350 286,081 926,218 3.2376 1.925 1.911 1.925 1.837 1.985 482,876 1.9181 0.78%
1997-08-20 0 3.225 3.200 3.225 3.150 3.250 140,658 452,074 3.2140 1.911 1.896 1.911 1.866 1.925 237,417 1.9041 1.57%
1997-08-19 0 3.175 3.150 3.175 3.000 3.250 280,395 867,532 3.0940 1.881 1.866 1.881 1.777 1.925 473,279 1.8330 -2.31%
1997-08-15 0 3.250 3.150 3.200 3.050 3.250 220,456 700,329 3.1767 1.925 1.866 1.896 1.807 1.925 372,108 1.8821 0.78%
1997-08-14 0 3.225 3.150 3.225 3.100 3.225 126,151 398,544 3.1593 1.911 1.866 1.911 1.837 1.911 212,930 1.8717 -0.77%
1997-08-13 0 3.250 3.125 3.250 3.100 3.250 157,639 495,338 3.1422 1.925 1.851 1.925 1.837 1.925 266,079 1.8616 0.78%
1997-08-12 0 3.225 3.100 3.225 3.050 3.250 105,614 335,992 3.1813 1.911 1.837 1.911 1.807 1.925 178,266 1.8848 -0.77%
1997-08-11 0 3.250 3.150 3.250 3.150 3.275 129,331 412,926 3.1928 1.925 1.866 1.925 1.866 1.940 218,298 1.8916 0.00%
1997-08-08 0 3.250 3.200 3.250 3.150 3.275 203,195 650,402 3.2009 1.925 1.896 1.925 1.866 1.940 342,973 1.8964 0.00%
1997-08-07 0 3.250 3.200 3.250 3.200 3.300 245,483 788,366 3.2115 1.925 1.896 1.925 1.896 1.955 414,351 1.9027 0.78%
1997-08-06 0 3.225 3.150 3.225 3.200 3.300 257,519 836,357 3.2477 1.911 1.866 1.911 1.896 1.955 434,667 1.9241 -0.77%
1997-08-05 0 3.250 3.150 3.250 3.125 3.275 164,837 521,061 3.1611 1.925 1.866 1.925 1.851 1.940 278,228 1.8728 1.56%
1997-08-04 0 3.200 3.150 3.200 3.125 3.250 175,186 558,407 3.1875 1.896 1.866 1.896 1.851 1.925 295,697 1.8884 -0.78%
1997-08-01 0 3.225 3.125 3.225 3.125 3.275 283,265 916,428 3.2352 1.911 1.851 1.911 1.851 1.940 478,123 1.9167 1.57%
1997-07-31 0 3.175 3.175 3.250 3.175 3.300 391,927 1,289,518 3.2902 1.881 1.881 1.925 1.881 1.955 661,534 1.9493 -2.31%
1997-07-30 0 3.250 3.200 3.250 3.100 3.275 261,833 842,712 3.2185 1.925 1.896 1.925 1.837 1.940 441,948 1.9068 0.00%
1997-07-29 0 3.250 3.150 3.250 3.100 3.300 371,342 1,208,078 3.2533 1.925 1.866 1.925 1.837 1.955 626,788 1.9274 0.00%
1997-07-28 0 3.250 3.200 3.250 3.175 3.300 314,345 1,010,735 3.2154 1.925 1.896 1.925 1.881 1.955 530,583 1.9050 -0.76%
1997-07-25 0 3.275 3.225 3.275 3.225 3.300 375,327 1,232,230 3.2831 1.940 1.911 1.940 1.911 1.955 633,515 1.9451 0.77%
1997-07-24 0 3.250 3.200 3.250 3.225 3.375 686,332 2,257,635 3.2894 1.925 1.896 1.925 1.911 2.000 1,158,460 1.9488 -1.52%
1997-07-23 0 3.300 3.200 3.300 3.200 3.350 542,134 1,739,720 3.2090 1.955 1.896 1.955 1.896 1.985 915,068 1.9012 0.00%
1997-07-22 0 3.300 3.275 3.300 3.275 3.400 88,887 294,233 3.3102 1.955 1.940 1.955 1.940 2.014 150,032 1.9611 -0.75%
1997-07-21 0 3.325 3.275 3.325 3.275 3.425 186,492 629,800 3.3771 1.970 1.940 1.970 1.940 2.029 314,780 2.0008 -0.75%
1997-07-18 0 3.350 3.250 3.350 3.250 3.450 206,770 690,679 3.3403 1.985 1.925 1.985 1.925 2.044 349,007 1.9790 -0.74%
1997-07-17 0 3.375 3.275 3.375 3.275 3.375 143,224 474,739 3.3147 2.000 1.940 2.000 1.940 2.000 241,748 1.9638 3.05%
1997-07-16 0 3.275 3.275 3.375 3.250 3.400 199,983 656,747 3.2840 1.940 1.940 2.000 1.925 2.014 337,551 1.9456 -2.96%
1997-07-15 0 3.375 3.300 3.375 3.300 3.425 203,668 686,614 3.3712 2.000 1.955 2.000 1.955 2.029 343,771 1.9973 -1.46%
1997-07-14 0 3.425 - 3.425 3.425 3.525 40,560 139,348 3.4356 2.029 - 2.029 2.029 2.088 68,461 2.0354 -2.14%
1997-07-11 0 3.500 3.450 3.500 3.450 3.625 260,890 930,077 3.5650 2.074 2.044 2.074 2.044 2.148 440,356 2.1121 0.00%
1997-07-10 0 3.500 3.425 3.500 3.350 3.550 294,128 1,002,380 3.4080 2.074 2.029 2.074 1.985 2.103 496,459 2.0191 2.94%
1997-07-09 0 3.400 3.350 3.400 3.350 3.450 207,398 695,773 3.3548 2.014 1.985 2.014 1.985 2.044 350,067 1.9875 -0.73%
1997-07-08 0 3.425 3.375 3.425 3.350 3.475 167,486 568,171 3.3923 2.029 2.000 2.029 1.985 2.059 282,700 2.0098 -0.72%
1997-07-07 0 3.450 3.350 3.450 3.300 3.475 107,724 366,551 3.4027 2.044 1.985 2.044 1.955 2.059 181,827 2.0159 0.73%
1997-07-04 0 3.425 3.300 3.425 3.300 3.500 252,229 853,980 3.3857 2.029 1.955 2.029 1.955 2.074 425,738 2.0059 -0.72%
1997-07-03 0 3.450 3.375 3.450 3.400 3.500 201,956 700,007 3.4661 2.044 2.000 2.044 2.014 2.074 340,882 2.0535 0.00%
1997-06-27 0 3.450 3.300 3.475 3.200 3.450 781,031 2,586,017 3.3110 2.044 1.955 2.059 1.896 2.044 1,318,303 1.9616 4.55%
1997-06-26 0 3.300 3.250 3.300 3.200 3.400 456,659 1,498,079 3.2805 1.955 1.925 1.955 1.896 2.014 770,795 1.9436 -1.49%
1997-06-25 0 3.350 3.275 3.350 3.275 3.450 382,898 1,277,786 3.3371 1.985 1.940 1.985 1.940 2.044 646,294 1.9771 -1.47%
1997-06-24 0 3.400 3.375 3.400 3.300 3.450 277,696 932,689 3.3587 2.014 2.000 2.014 1.955 2.044 468,723 1.9898 0.74%
1997-06-23 0 3.375 3.325 3.400 3.325 3.450 189,681 639,073 3.3692 2.000 1.970 2.014 1.970 2.044 320,163 1.9961 -3.57%
1997-06-20 0 3.500 3.350 3.500 3.325 3.600 310,686 1,081,329 3.4805 2.074 1.985 2.074 1.970 2.133 524,407 2.0620 0.00%
1997-06-19 0 3.500 3.475 3.500 3.450 3.575 246,888 863,333 3.4969 2.074 2.059 2.074 2.044 2.118 416,722 2.0717 0.00%
1997-06-18 0 3.500 3.450 3.500 3.450 3.575 86,560 305,110 3.5248 2.074 2.044 2.074 2.044 2.118 146,105 2.0883 0.00%
1997-06-17 0 3.500 3.450 3.500 3.450 3.600 219,464 764,546 3.4837 2.074 2.044 2.074 2.044 2.133 370,433 2.0639 -2.78%
1997-06-16 0 3.600 3.500 3.600 3.550 3.650 237,599 857,737 3.6100 2.133 2.074 2.133 2.103 2.162 401,044 2.1388 0.00%
1997-06-13 0 3.600 3.475 3.600 3.475 3.675 201,576 719,251 3.5681 2.133 2.059 2.133 2.059 2.177 340,240 2.1140 0.00%
1997-06-12 0 3.600 3.525 3.600 3.525 3.650 270,605 963,304 3.5598 2.133 2.088 2.133 2.088 2.162 456,754 2.1090 -1.37%
1997-06-11 0 3.650 3.600 3.650 3.600 3.750 212,320 781,804 3.6822 2.162 2.133 2.162 2.133 2.222 358,375 2.1815 -1.35%
1997-06-10 0 3.700 3.675 3.700 3.600 3.800 199,782 726,055 3.6342 2.192 2.177 2.192 2.133 2.251 337,212 2.1531 -1.99%
1997-06-06 0 3.775 3.750 3.775 3.650 3.800 151,498 560,974 3.7028 2.237 2.222 2.237 2.162 2.251 255,714 2.1938 0.67%
1997-06-05 0 3.750 3.700 3.750 3.675 3.750 184,242 683,539 3.7100 2.222 2.192 2.222 2.177 2.222 310,982 2.1980 0.00%
1997-06-04 0 3.750 3.725 3.750 3.725 3.750 25,982 92,943 3.5772 2.222 2.207 2.222 2.207 2.222 43,855 2.1193 -1.32%
1997-06-03 0 3.800 3.750 3.800 3.675 3.900 98,622 376,034 3.8129 2.251 2.222 2.251 2.177 2.311 166,464 2.2589 -1.30%
1997-06-02 0 3.850 3.825 3.850 3.650 3.850 627,256 2,356,530 3.7569 2.281 2.266 2.281 2.162 2.281 1,058,746 2.2258 4.05%
1997-05-30 0 3.700 3.675 3.700 3.625 3.725 398,803 1,477,133 3.7039 2.192 2.177 2.192 2.148 2.207 673,140 2.1944 -1.33%
1997-05-29 0 3.750 3.700 3.750 3.650 3.800 354,635 1,301,404 3.6697 2.222 2.192 2.222 2.162 2.251 598,589 2.1741 -0.66%
1997-05-28 0 3.775 3.750 3.775 3.750 3.875 366,910 1,398,658 3.8120 2.237 2.222 2.237 2.222 2.296 619,308 2.2584 -0.66%
1997-05-27 0 3.800 3.825 3.850 3.725 3.900 499,667 1,921,161 3.8449 2.251 2.266 2.281 2.207 2.311 843,388 2.2779 -1.94%
1997-05-26 0 3.875 3.750 3.875 3.750 3.950 235,221 910,809 3.8721 2.296 2.222 2.296 2.222 2.340 397,030 2.2941 -1.27%
1997-05-23 0 3.925 3.925 3.950 3.825 3.975 283,024 1,104,448 3.9023 2.325 2.325 2.340 2.266 2.355 477,716 2.3119 -1.26%
1997-05-22 0 3.975 3.950 3.975 3.925 4.000 734,140 2,908,823 3.9622 2.355 2.340 2.355 2.325 2.370 1,239,155 2.3474 0.00%
1997-05-21 0 3.975 3.950 3.975 3.925 4.025 640,548 2,540,387 3.9660 2.355 2.340 2.355 2.325 2.385 1,081,181 2.3496 0.00%
1997-05-20 0 3.975 3.950 3.975 3.950 4.025 815,229 3,251,043 3.9879 2.355 2.340 2.355 2.340 2.385 1,376,026 2.3626 0.00%
1997-05-19 0 3.975 3.950 3.975 3.875 4.025 1,266,459 4,968,790 3.9234 2.355 2.340 2.355 2.296 2.385 2,137,657 2.3244 0.63%
1997-05-16 0 3.950 3.925 3.950 3.875 3.975 525,883 2,053,744 3.9053 2.340 2.325 2.340 2.296 2.355 887,638 2.3137 0.64%
1997-05-15 0 3.925 3.900 3.925 3.800 3.975 1,724,341 6,634,656 3.8476 2.325 2.311 2.325 2.251 2.355 2,910,516 2.2795 0.64%
1997-05-14 0 3.900 3.850 3.900 3.825 3.900 164,496 638,856 3.8837 2.311 2.281 2.311 2.266 2.311 277,653 2.3009 0.65%
1997-05-13 0 3.875 3.875 3.900 3.850 4.000 545,993 2,143,038 3.9250 2.296 2.296 2.311 2.281 2.370 921,582 2.3254 -1.90%
1997-05-12 0 3.950 3.925 3.950 3.850 4.025 893,931 3,510,508 3.9270 2.340 2.325 2.340 2.281 2.385 1,508,867 2.3266 0.00%
1997-05-09 0 3.950 3.900 3.950 3.875 4.000 295,881 1,159,412 3.9185 2.340 2.311 2.340 2.296 2.370 499,418 2.3215 0.00%
1997-05-08 0 3.950 3.925 3.950 3.900 3.975 284,182 1,113,599 3.9186 2.340 2.325 2.340 2.311 2.355 479,671 2.3216 -0.63%
1997-05-07 0 3.975 3.950 3.975 3.925 4.050 296,200 1,183,871 3.9969 2.355 2.340 2.355 2.325 2.399 499,956 2.3679 -0.63%
1997-05-06 0 4.000 3.950 4.000 3.950 4.075 418,427 1,675,751 4.0049 2.370 2.340 2.370 2.340 2.414 706,263 2.3727 0.00%
1997-05-05 0 4.000 3.925 4.000 3.925 4.125 594,454 2,392,495 4.0247 2.370 2.325 2.370 2.325 2.444 1,003,379 2.3844 0.00%
1997-05-02 0 4.000 3.975 4.000 3.900 4.050 640,822 2,542,518 3.9676 2.370 2.355 2.370 2.311 2.399 1,081,644 2.3506 0.00%
1997-05-01 0 4.000 3.950 3.975 3.800 4.000 640,941 2,472,960 3.8583 2.370 2.340 2.355 2.251 2.370 1,081,845 2.2859 3.90%
1997-04-30 0 3.850 3.800 3.850 3.800 3.850 542,112 2,074,702 3.8271 2.281 2.251 2.281 2.251 2.281 915,031 2.2674 1.32%
1997-04-29 0 3.800 3.750 3.800 3.750 3.825 539,239 2,043,134 3.7889 2.251 2.222 2.251 2.222 2.266 910,182 2.2448 0.66%
1997-04-28 0 3.775 3.750 3.775 3.725 3.800 307,773 1,160,691 3.7713 2.237 2.222 2.237 2.207 2.251 519,490 2.2343 0.00%
1997-04-25 0 3.775 3.775 3.800 3.725 3.825 541,025 2,042,438 3.7751 2.237 2.237 2.251 2.207 2.266 913,197 2.2366 -0.66%
1997-04-24 0 3.800 3.750 3.800 3.750 3.800 288,303 1,087,663 3.7726 2.251 2.222 2.251 2.222 2.251 486,627 2.2351 1.33%
1997-04-23 0 3.750 3.725 3.750 3.650 3.775 1,282,575 4,699,272 3.6639 2.222 2.207 2.222 2.162 2.237 2,164,859 2.1707 1.35%
1997-04-22 0 3.700 3.650 3.700 3.625 3.700 204,578 749,370 3.6630 2.192 2.162 2.192 2.148 2.192 345,307 2.1702 0.00%
1997-04-21 0 3.700 3.650 3.700 3.675 3.700 119,286 440,250 3.6907 2.192 2.162 2.192 2.177 2.192 201,343 2.1866 0.00%
1997-04-18 0 3.700 3.650 3.700 3.650 3.725 173,202 641,000 3.7009 2.192 2.162 2.192 2.162 2.207 292,348 2.1926 0.00%
1997-04-17 0 3.700 3.675 3.700 3.600 3.700 401,909 1,476,592 3.6739 2.192 2.177 2.192 2.133 2.192 678,383 2.1766 0.68%
1997-04-16 0 3.675 3.625 3.675 3.625 3.700 129,711 475,745 3.6677 2.177 2.148 2.177 2.148 2.192 218,939 2.1730 0.00%
1997-04-15 0 3.675 3.625 3.675 3.625 3.675 70,366 257,974 3.6662 2.177 2.148 2.177 2.148 2.177 118,771 2.1720 1.38%
1997-04-14 0 3.625 3.625 3.675 3.600 3.725 198,019 719,690 3.6344 2.148 2.148 2.177 2.133 2.207 334,236 2.1532 -3.33%
1997-04-11 0 3.750 3.725 3.750 3.650 3.750 333,379 1,234,568 3.7032 2.222 2.207 2.222 2.162 2.222 562,711 2.1940 1.35%
1997-04-10 0 3.700 3.675 3.700 3.675 3.725 203,929 754,548 3.7001 2.192 2.177 2.192 2.177 2.207 344,212 2.1921 -0.67%
1997-04-09 0 3.725 3.700 3.725 3.700 3.775 242,773 904,924 3.7274 2.207 2.192 2.207 2.192 2.237 409,777 2.2083 -0.67%
1997-04-08 0 3.750 3.700 3.750 3.700 3.750 304,687 1,137,382 3.7330 2.222 2.192 2.222 2.192 2.222 514,281 2.2116 0.67%
1997-04-07 0 3.725 3.675 3.725 3.675 3.750 396,624 1,472,559 3.7127 2.207 2.177 2.207 2.177 2.222 669,462 2.1996 0.81%
1997-04-04 0 3.725 3.700 3.725 3.675 3.775 345,006 1,285,746 3.7267 2.189 2.174 2.189 2.160 2.218 587,064 2.1901 0.68%
1997-04-03 0 3.700 3.650 3.700 3.600 3.700 1,281,517 4,643,088 3.6231 2.174 2.145 2.174 2.116 2.174 2,180,636 2.1292 1.37%
1997-04-02 0 3.650 3.650 3.675 3.600 3.750 179,655 663,685 3.6942 2.145 2.145 2.160 2.116 2.204 305,702 2.1710 0.69%
1997-04-01 0 3.625 3.625 3.750 3.625 3.750 257,591 946,019 3.6726 2.130 2.130 2.204 2.130 2.204 438,318 2.1583 -3.33%
1997-03-27 0 3.750 3.700 3.750 3.700 3.825 630,717 2,378,091 3.7705 2.204 2.174 2.204 2.174 2.248 1,073,231 2.2158 -1.32%
1997-03-26 0 3.800 3.750 3.800 3.725 3.825 328,482 1,240,394 3.7761 2.233 2.204 2.233 2.189 2.248 558,947 2.2192 0.00%
1997-03-25 0 3.800 3.750 3.800 3.750 3.850 276,302 1,051,499 3.8056 2.233 2.204 2.233 2.204 2.263 470,157 2.2365 0.00%
1997-03-24 0 3.800 3.750 3.800 3.700 3.800 377,477 1,414,094 3.7462 2.233 2.204 2.233 2.174 2.233 642,317 2.2016 2.01%
1997-03-21 0 3.725 3.675 3.725 3.700 3.850 359,664 1,346,604 3.7441 2.189 2.160 2.189 2.174 2.263 612,006 2.2003 -1.97%
1997-03-20 0 3.800 3.775 3.800 3.750 3.850 212,247 803,319 3.7848 2.233 2.218 2.233 2.204 2.263 361,161 2.2243 0.00%
1997-03-19 0 3.800 3.750 3.800 3.775 3.850 130,173 493,202 3.7888 2.233 2.204 2.233 2.218 2.263 221,503 2.2266 -0.65%
1997-03-18 0 3.825 3.800 3.825 3.825 3.900 199,486 765,648 3.8381 2.248 2.233 2.248 2.248 2.292 339,446 2.2556 -0.65%
1997-03-17 0 3.850 3.850 3.875 3.850 3.900 241,627 933,685 3.8642 2.263 2.263 2.277 2.263 2.292 411,154 2.2709 0.00%
1997-03-14 0 3.850 3.850 3.900 3.750 3.850 307,971 1,174,653 3.8142 2.263 2.263 2.292 2.204 2.263 524,045 2.2415 0.65%
1997-03-13 0 3.825 3.800 3.825 3.825 3.900 166,796 641,438 3.8456 2.248 2.233 2.248 2.248 2.292 283,821 2.2600 -1.92%
1997-03-12 0 3.900 3.825 3.900 3.825 3.900 183,074 709,528 3.8756 2.292 2.248 2.292 2.248 2.292 311,520 2.2776 0.65%
1997-03-11 0 3.875 3.825 3.900 3.825 3.925 280,191 1,080,946 3.8579 2.277 2.248 2.292 2.248 2.307 476,774 2.2672 -0.64%
1997-03-10 0 3.900 3.875 3.900 3.875 3.950 165,778 646,716 3.9011 2.292 2.277 2.292 2.277 2.321 282,089 2.2926 -0.64%
1997-03-07 0 3.925 3.900 3.925 3.900 3.975 414,966 1,627,421 3.9218 2.307 2.292 2.307 2.292 2.336 706,108 2.3048 -0.63%
1997-03-06 0 3.950 3.925 3.950 3.925 4.050 139,215 551,643 3.9625 2.321 2.307 2.321 2.307 2.380 236,889 2.3287 -1.25%
1997-03-05 0 4.000 3.925 4.000 3.925 4.000 186,893 741,786 3.9690 2.351 2.307 2.351 2.307 2.351 318,018 2.3325 0.00%
1997-03-04 0 4.000 3.975 4.000 4.000 4.075 148,132 595,591 4.0207 2.351 2.336 2.351 2.351 2.395 252,062 2.3629 -1.84%
1997-03-03 0 4.075 4.050 4.075 4.050 4.075 310,722 1,261,669 4.0604 2.395 2.380 2.395 2.380 2.395 528,726 2.3862 0.00%
1997-02-28 0 4.075 4.050 4.075 4.050 4.100 310,178 1,261,166 4.0659 2.395 2.380 2.395 2.380 2.409 527,800 2.3895 -0.61%
1997-02-27 0 4.100 4.075 4.100 4.075 4.100 246,839 1,007,287 4.0807 2.409 2.395 2.409 2.395 2.409 420,022 2.3982 0.00%
1997-02-26 0 4.100 4.050 4.100 4.075 4.125 377,489 1,541,242 4.0829 2.409 2.380 2.409 2.395 2.424 642,337 2.3994 -0.61%
1997-02-25 0 4.125 4.075 4.100 4.050 4.150 576,079 2,354,914 4.0878 2.424 2.395 2.409 2.380 2.439 980,259 2.4023 0.61%
1997-02-24 0 4.100 4.050 4.100 4.050 4.150 336,759 1,381,582 4.1026 2.409 2.380 2.409 2.380 2.439 573,031 2.4110 0.00%
1997-02-21 0 4.100 4.100 4.125 4.100 4.175 164,303 677,562 4.1239 2.409 2.409 2.424 2.409 2.454 279,579 2.4235 -1.20%
1997-02-20 0 4.150 4.150 4.175 4.100 4.225 383,612 1,588,045 4.1397 2.439 2.439 2.454 2.409 2.483 652,756 2.4328 0.61%
1997-02-19 0 4.125 4.075 4.125 4.050 4.225 370,401 1,522,943 4.1116 2.424 2.395 2.424 2.380 2.483 630,276 2.4163 -1.79%
1997-02-18 0 4.200 4.200 4.300 3.900 4.200 567,307 2,307,397 4.0673 2.468 2.468 2.527 2.292 2.468 965,332 2.3903 2.44%
1997-02-17 0 4.100 4.075 4.100 4.050 4.175 361,392 1,477,110 4.0873 2.409 2.395 2.409 2.380 2.454 614,946 2.4020 -0.61%
1997-02-14 0 4.125 4.100 4.125 4.075 4.200 306,043 1,260,845 4.1198 2.424 2.409 2.424 2.395 2.468 520,764 2.4211 -0.60%
1997-02-13 0 4.150 4.150 4.175 4.075 4.150 1,081,072 4,447,086 4.1136 2.439 2.439 2.454 2.395 2.439 1,839,557 2.4175 1.22%
1997-02-12 0 4.100 4.075 4.100 4.050 4.150 403,533 1,643,252 4.0722 2.409 2.395 2.409 2.380 2.439 686,654 2.3931 0.00%
1997-02-11 0 4.100 4.075 4.100 4.075 4.175 515,388 2,124,216 4.1216 2.409 2.395 2.409 2.395 2.454 876,987 2.4222 -0.61%
1997-02-10 0 4.125 4.100 4.125 4.075 4.175 846,915 3,499,472 4.1320 2.424 2.409 2.424 2.395 2.454 1,441,115 2.4283 0.00%
1997-02-05 0 4.125 4.050 4.125 3.975 4.150 2,044,653 8,248,787 4.0343 2.424 2.380 2.424 2.336 2.439 3,479,192 2.3709 4.43%
1997-02-04 0 3.950 3.925 3.950 3.875 3.950 1,423,932 5,573,574 3.9142 2.321 2.307 2.321 2.277 2.321 2,422,970 2.3003 1.94%
1997-02-03 0 3.875 3.875 3.900 3.850 3.925 844,217 3,286,488 3.8929 2.277 2.277 2.292 2.263 2.307 1,436,524 2.2878 0.00%
1997-01-31 0 3.875 3.875 3.900 3.850 3.950 1,034,600 4,015,940 3.8816 2.277 2.277 2.292 2.263 2.321 1,760,480 2.2812 -0.64%
1997-01-30 0 3.900 3.850 3.900 3.850 3.950 640,740 2,485,762 3.8795 2.292 2.263 2.292 2.263 2.321 1,090,286 2.2799 0.65%
1997-01-29 0 3.875 3.875 3.900 3.850 3.900 1,129,302 4,363,376 3.8638 2.277 2.277 2.292 2.263 2.292 1,921,626 2.2707 -0.64%
1997-01-28 0 3.900 3.850 3.900 3.800 3.900 1,227,942 4,720,670 3.8444 2.292 2.263 2.292 2.233 2.292 2,089,472 2.2593 2.63%
1997-01-27 0 3.800 3.775 3.800 3.725 3.800 2,356,128 8,792,579 3.7318 2.233 2.218 2.233 2.189 2.233 4,009,199 2.1931 3.40%
1997-01-24 0 3.675 3.650 3.675 3.650 3.700 394,873 1,450,894 3.6743 2.160 2.145 2.160 2.145 2.174 671,918 2.1593 -0.68%
1997-01-23 0 3.700 3.675 3.700 3.650 3.725 775,493 2,847,285 3.6716 2.174 2.160 2.174 2.145 2.189 1,319,583 2.1577 -0.67%
1997-01-22 0 3.725 3.700 3.725 3.700 3.750 1,185,179 4,415,071 3.7252 2.189 2.174 2.189 2.174 2.204 2,016,706 2.1892 0.00%
1997-01-21 0 3.725 3.700 3.725 3.700 3.750 250,903 930,752 3.7096 2.189 2.174 2.189 2.174 2.204 426,938 2.1801 0.00%
1997-01-20 0 3.725 3.700 3.725 3.700 3.800 478,956 1,782,506 3.7216 2.189 2.174 2.189 2.174 2.233 814,994 2.1871 -0.67%
1997-01-17 0 3.750 3.725 3.750 3.700 3.800 763,088 2,849,809 3.7346 2.204 2.189 2.204 2.174 2.233 1,298,474 2.1947 0.00%
1997-01-16 0 3.750 3.725 3.750 3.725 3.825 714,215 2,693,404 3.7711 2.204 2.189 2.204 2.189 2.248 1,215,312 2.2162 -1.32%
1997-01-15 0 3.800 3.775 3.800 3.775 3.825 1,238,903 4,710,090 3.8018 2.233 2.218 2.233 2.218 2.248 2,108,123 2.2343 0.66%
1997-01-14 0 3.775 3.750 3.775 3.750 3.800 717,571 2,708,341 3.7743 2.218 2.204 2.218 2.204 2.233 1,221,022 2.2181 0.67%
1997-01-13 0 3.750 3.750 3.800 3.750 3.800 617,195 2,329,498 3.7743 2.204 2.204 2.233 2.204 2.233 1,050,222 2.2181 -0.66%
1997-01-10 0 3.775 3.725 3.800 3.725 3.825 1,650,577 6,212,498 3.7638 2.218 2.189 2.233 2.189 2.248 2,808,630 2.2119 -0.66%
1997-01-09 0 3.800 3.775 3.800 3.725 3.800 1,449,354 5,421,238 3.7405 2.233 2.218 2.233 2.189 2.233 2,466,228 2.1982 0.66%
1997-01-08 0 3.775 3.750 3.775 3.750 3.825 867,093 3,278,115 3.7806 2.218 2.204 2.218 2.204 2.248 1,475,450 2.2218 -0.66%
1997-01-07 0 3.800 3.775 3.800 3.750 3.825 736,890 2,789,719 3.7858 2.233 2.218 2.233 2.204 2.248 1,253,896 2.2248 0.00%
1997-01-06 0 3.800 3.750 3.800 3.775 3.825 977,075 3,703,409 3.7903 2.233 2.204 2.233 2.218 2.248 1,662,596 2.2275 0.66%
1997-01-03 0 3.775 3.750 3.775 3.750 3.800 766,310 2,889,632 3.7708 2.218 2.204 2.218 2.204 2.233 1,303,957 2.2160 -0.66%
1997-01-02 0 3.800 3.750 3.775 3.725 3.800 2,015,906 7,540,007 3.7403 2.233 2.204 2.218 2.189 2.233 3,430,276 2.1981 0.00%
1996-12-31 0 3.800 3.750 3.800 3.750 3.800 779,066 2,930,934 3.7621 2.233 2.204 2.233 2.204 2.233 1,325,663 2.2109 0.66%
1996-12-30 0 3.775 3.650 3.775 3.600 3.825 665,191 2,464,468 3.7049 2.218 2.145 2.218 2.116 2.248 1,131,892 2.1773 -1.31%
1996-12-27 0 3.825 3.800 3.825 3.775 3.850 235,756 894,267 3.7932 2.248 2.233 2.248 2.218 2.263 401,164 2.2292 0.00%
1996-12-24 0 3.825 3.800 3.825 3.775 3.850 763,786 2,909,284 3.8090 2.248 2.233 2.248 2.218 2.263 1,299,662 2.2385 0.00%
1996-12-23 0 3.825 3.800 3.825 3.800 3.850 817,140 3,112,750 3.8093 2.248 2.233 2.248 2.233 2.263 1,390,449 2.2387 0.66%
1996-12-20 0 3.800 3.775 3.800 3.775 3.875 898,151 3,428,354 3.8171 2.233 2.218 2.233 2.218 2.277 1,528,298 2.2432 0.00%
1996-12-19 0 3.800 3.800 3.825 3.775 3.850 583,467 2,218,883 3.8029 2.233 2.233 2.248 2.218 2.263 992,830 2.2349 -0.65%
1996-12-18 0 3.825 3.800 3.825 3.775 3.850 993,141 3,777,688 3.8038 2.248 2.233 2.248 2.218 2.263 1,689,934 2.2354 0.66%
1996-12-17 0 3.800 3.750 3.800 3.750 3.850 837,939 3,163,881 3.7758 2.233 2.204 2.233 2.204 2.263 1,425,841 2.2190 -1.30%
1996-12-16 0 3.850 3.825 3.850 3.800 3.875 573,402 2,197,860 3.8330 2.263 2.248 2.263 2.233 2.277 975,704 2.2526 0.00%
1996-12-13 0 3.850 3.825 3.850 3.750 3.850 397,044 1,502,880 3.7852 2.263 2.248 2.263 2.204 2.263 675,612 2.2245 0.00%
1996-12-12 0 3.850 3.800 3.850 3.800 3.850 398,536 1,524,074 3.8242 2.263 2.233 2.263 2.233 2.263 678,151 2.2474 -0.65%
1996-12-11 0 3.875 3.850 3.875 3.750 3.900 1,591,957 6,113,353 3.8401 2.277 2.263 2.277 2.204 2.292 2,708,882 2.2568 0.00%
1996-12-10 0 3.875 3.850 3.875 3.750 3.875 2,450,737 9,308,795 3.7984 2.277 2.263 2.277 2.204 2.277 4,170,186 2.2322 2.65%
1996-12-09 0 3.775 3.750 3.775 3.725 3.825 862,533 3,239,239 3.7555 2.218 2.204 2.218 2.189 2.248 1,467,690 2.2070 0.00%
1996-12-06 0 3.775 3.775 3.800 3.675 3.825 1,543,362 5,771,517 3.7396 2.218 2.218 2.233 2.160 2.248 2,626,192 2.1977 -0.66%
1996-12-05 0 3.800 3.775 3.800 3.775 3.825 379,630 1,441,102 3.7961 2.233 2.218 2.233 2.218 2.248 645,980 2.2309 0.00%
1996-12-04 0 3.800 3.775 3.800 3.775 3.825 920,484 3,507,139 3.8101 2.233 2.218 2.233 2.218 2.248 1,566,300 2.2391 -0.65%
1996-12-03 0 3.825 3.800 3.825 3.750 3.850 1,262,662 4,789,882 3.7935 2.248 2.233 2.248 2.204 2.263 2,148,552 2.2294 0.00%
1996-12-02 0 3.825 3.800 3.825 3.775 3.850 1,077,594 4,115,984 3.8196 2.248 2.233 2.248 2.218 2.263 1,833,639 2.2447 0.00%
1996-11-29 0 3.825 3.800 3.825 3.800 3.875 1,631,031 6,219,443 3.8132 2.248 2.233 2.248 2.233 2.277 2,775,370 2.2409 -0.65%
1996-11-28 0 3.850 3.825 3.850 3.800 3.875 1,678,008 6,407,830 3.8187 2.263 2.248 2.263 2.233 2.277 2,855,307 2.2442 0.00%
1996-11-27 0 3.850 3.825 3.850 3.800 3.850 941,322 3,596,135 3.8203 2.263 2.248 2.263 2.233 2.263 1,601,758 2.2451 -0.65%
1996-11-26 0 3.875 3.850 3.875 3.825 3.925 1,604,778 6,197,145 3.8617 2.277 2.263 2.277 2.248 2.307 2,730,698 2.2694 0.00%
1996-11-25 0 3.875 3.875 3.900 3.825 3.950 1,940,130 7,491,241 3.8612 2.277 2.277 2.292 2.248 2.321 3,301,335 2.2692 -0.64%
1996-11-22 0 3.900 3.850 3.875 3.775 3.950 2,213,136 8,468,259 3.8264 2.292 2.263 2.277 2.218 2.321 3,765,883 2.2487 0.00%
1996-11-21 0 3.900 3.875 3.900 3.775 3.975 2,669,695 10,396,891 3.8944 2.292 2.277 2.292 2.218 2.336 4,542,766 2.2887 0.00%
1996-11-20 0 3.900 3.875 3.900 3.775 3.900 3,964,619 15,199,904 3.8339 2.292 2.277 2.292 2.218 2.292 6,746,215 2.2531 2.63%
1996-11-19 0 3.800 3.775 3.800 3.725 3.850 2,910,894 11,060,465 3.7997 2.233 2.218 2.233 2.189 2.263 4,953,192 2.2330 1.33%
1996-11-18 0 3.750 3.750 3.775 3.625 3.825 4,921,974 18,147,816 3.6871 2.204 2.204 2.218 2.130 2.248 8,375,255 2.1668 -1.32%
1996-11-15 0 3.800 3.775 3.800 3.750 3.950 5,920,001 22,752,500 3.8433 2.233 2.218 2.233 2.204 2.321 10,073,503 2.2586 -3.18%
1996-11-14 0 3.925 3.900 3.925 3.900 4.000 3,365,969 13,307,000 3.9534 2.307 2.292 2.307 2.292 2.351 5,727,550 2.3233 -1.26%
1996-11-13 0 3.975 3.975 4.000 3.825 4.000 6,088,237 23,664,957 3.8870 2.336 2.336 2.351 2.248 2.351 10,359,774 2.2843 2.58%
1996-11-12 0 3.875 3.875 3.900 3.550 3.900 10,842,685 39,535,331 3.6463 2.277 2.277 2.292 2.086 2.292 18,449,967 2.1428 7.64%
1996-11-11 0 3.600 3.600 3.625 3.425 3.600 5,873,834 20,409,354 3.4746 2.116 2.116 2.130 2.013 2.116 9,994,945 2.0420 4.35%
1996-11-08 0 3.450 3.450 3.475 3.375 3.500 3,130,112 10,712,512 3.4224 2.027 2.027 2.042 1.983 2.057 5,326,214 2.0113 -0.72%
1996-11-07 0 3.475 3.450 3.475 3.350 3.500 4,472,844 15,150,187 3.3871 2.042 2.027 2.042 1.969 2.057 7,611,014 1.9906 2.96%
1996-11-06 0 3.375 3.375 3.400 3.050 3.400 4,289,143 13,496,299 3.1466 1.983 1.983 1.998 1.792 1.998 7,298,427 1.8492 9.76%
1996-11-05 0 3.075 3.050 3.075 3.050 3.100 1,041,950 3,196,173 3.0675 1.807 1.792 1.807 1.792 1.822 1,772,987 1.8027 0.97%
1996-11-04 0 3.400 3.375 3.400 3.325 3.400 3,150,082 10,573,912 3.3567 1.790 1.777 1.790 1.750 1.790 5,984,218 1.7670 1.49%
1996-11-01 0 3.350 3.350 3.375 3.350 3.425 1,340,935 4,535,272 3.3822 1.763 1.763 1.777 1.763 1.803 2,547,377 1.7804 -0.74%
1996-10-31 0 3.375 3.350 3.375 3.350 3.425 2,626,779 8,894,771 3.3862 1.777 1.763 1.777 1.763 1.803 4,990,098 1.7825 -0.74%
1996-10-30 0 3.400 3.375 3.400 3.300 3.400 4,266,537 14,212,021 3.3310 1.790 1.777 1.790 1.737 1.790 8,105,150 1.7535 2.26%
1996-10-29 0 3.325 3.300 3.350 3.275 3.350 2,057,446 6,821,652 3.3156 1.750 1.737 1.763 1.724 1.763 3,908,535 1.7453 0.00%
1996-10-28 0 3.325 3.300 3.350 3.275 3.325 2,258,698 7,458,154 3.3020 1.750 1.737 1.763 1.724 1.750 4,290,854 1.7382 1.53%
1996-10-25 0 3.275 3.225 3.275 3.200 3.275 3,794,937 12,234,629 3.2239 1.724 1.698 1.724 1.684 1.724 7,209,250 1.6971 0.77%
1996-10-24 0 3.250 3.250 3.275 3.225 3.325 2,326,115 7,603,033 3.2686 1.711 1.711 1.724 1.698 1.750 4,418,926 1.7206 -1.52%
1996-10-23 0 3.300 3.250 3.300 3.175 3.300 1,726,374 5,582,091 3.2334 1.737 1.711 1.737 1.671 1.737 3,279,597 1.7021 2.33%
1996-10-22 0 3.225 3.200 3.225 3.200 3.275 2,542,553 8,178,596 3.2167 1.698 1.684 1.698 1.684 1.724 4,830,094 1.6933 0.00%
1996-10-18 0 3.225 3.200 3.225 3.200 3.275 2,419,765 7,808,305 3.2269 1.698 1.684 1.698 1.684 1.724 4,596,833 1.6986 0.00%
1996-10-17 0 3.225 3.225 3.250 3.175 3.300 2,918,432 9,373,867 3.2120 1.698 1.698 1.711 1.671 1.737 5,544,152 1.6908 -1.53%
1996-10-16 0 3.275 3.250 3.275 3.150 3.300 5,071,576 16,314,268 3.2168 1.724 1.711 1.724 1.658 1.737 9,634,484 1.6933 3.97%
1996-10-15 0 3.150 3.125 3.150 3.050 3.150 4,468,714 13,765,140 3.0803 1.658 1.645 1.658 1.606 1.658 8,489,226 1.6215 1.61%
1996-10-14 0 3.100 3.075 3.100 3.050 3.150 2,596,112 8,039,231 3.0966 1.632 1.619 1.632 1.606 1.658 4,931,840 1.6301 0.00%
1996-10-11 0 3.100 3.050 3.100 3.050 3.100 1,976,643 6,061,837 3.0667 1.632 1.606 1.632 1.606 1.632 3,755,033 1.6143 0.00%
1996-10-10 0 3.100 3.050 3.100 3.025 3.125 3,162,454 9,684,814 3.0624 1.632 1.606 1.632 1.592 1.645 6,007,721 1.6121 2.48%
1996-10-09 0 3.025 3.000 3.025 2.975 3.050 1,442,303 4,335,131 3.0057 1.592 1.579 1.592 1.566 1.606 2,739,946 1.5822 -0.82%
1996-10-08 0 3.050 3.025 3.050 3.000 3.150 2,862,284 8,700,306 3.0396 1.606 1.592 1.606 1.579 1.658 5,437,487 1.6001 -0.81%
1996-10-07 0 3.075 3.075 3.100 2.900 3.100 2,767,899 8,143,018 2.9419 1.619 1.619 1.632 1.527 1.632 5,258,184 1.5486 8.85%
1996-10-04 0 2.825 2.825 2.850 2.750 2.850 3,954,649 11,070,673 2.7994 1.487 1.487 1.500 1.448 1.500 7,512,656 1.4736 0.89%
1996-10-03 0 2.800 2.775 2.800 2.700 2.800 2,976,152 8,102,357 2.7224 1.474 1.461 1.474 1.421 1.474 5,653,803 1.4331 2.75%
1996-10-02 0 2.725 2.700 2.725 2.675 2.725 3,077,501 8,253,972 2.6820 1.434 1.421 1.434 1.408 1.434 5,846,336 1.4118 0.93%
1996-10-01 0 2.700 2.675 2.700 2.675 2.725 1,770,364 4,763,775 2.6908 1.421 1.408 1.421 1.408 1.434 3,363,164 1.4165 0.00%
1996-09-30 0 2.700 2.675 2.700 2.625 2.700 2,992,998 7,992,518 2.6704 1.421 1.408 1.421 1.382 1.421 5,685,805 1.4057 1.89%
1996-09-27 0 2.650 2.675 2.725 2.475 2.675 2,490,962 6,302,330 2.5301 1.395 1.408 1.434 1.303 1.408 4,732,086 1.3318 6.00%
1996-09-26 0 2.500 2.475 2.500 2.425 2.500 3,822,353 9,367,819 2.4508 1.316 1.303 1.316 1.277 1.316 7,261,333 1.2901 1.01%
1996-09-25 0 2.475 2.450 2.475 2.425 2.475 2,136,734 5,209,173 2.4379 1.303 1.290 1.303 1.277 1.303 4,059,158 1.2833 2.06%
1996-09-24 0 2.425 2.425 2.450 2.425 2.450 604,303 1,472,797 2.4372 1.277 1.277 1.290 1.277 1.290 1,147,996 1.2829 -1.02%
1996-09-23 0 2.450 2.425 2.450 2.425 2.475 979,799 2,396,762 2.4462 1.290 1.277 1.290 1.277 1.303 1,861,326 1.2877 0.00%
1996-09-20 0 2.450 2.450 2.475 2.425 2.500 3,718,499 9,189,006 2.4712 1.290 1.290 1.303 1.277 1.316 7,064,041 1.3008 0.00%
1996-09-19 0 2.450 2.425 2.450 2.425 2.475 1,235,273 3,027,284 2.4507 1.290 1.277 1.290 1.277 1.303 2,346,651 1.2900 0.00%
1996-09-18 0 2.450 2.425 2.450 2.400 2.475 1,511,895 3,666,700 2.4252 1.290 1.277 1.290 1.263 1.303 2,872,150 1.2766 0.00%
1996-09-17 0 2.450 2.425 2.450 2.400 2.475 1,734,183 4,220,346 2.4336 1.290 1.277 1.290 1.263 1.303 3,294,431 1.2811 1.03%
1996-09-16 0 2.425 2.400 2.450 2.375 2.450 3,172,072 7,647,595 2.4109 1.277 1.263 1.290 1.250 1.290 6,025,992 1.2691 2.11%
1996-09-13 0 2.375 2.325 2.375 2.300 2.375 2,521,484 5,874,875 2.3299 1.250 1.224 1.250 1.211 1.250 4,790,069 1.2265 2.15%
1996-09-12 0 2.325 2.300 2.325 2.275 2.325 3,006,556 6,808,444 2.2645 1.224 1.211 1.224 1.198 1.224 5,711,561 1.1920 1.09%
1996-09-11 0 2.300 2.250 2.300 2.250 2.325 350,162 801,178 2.2880 1.211 1.184 1.211 1.184 1.224 665,204 1.2044 -1.08%
1996-09-10 0 2.325 2.275 2.325 2.275 2.325 432,777 998,391 2.3069 1.224 1.198 1.224 1.198 1.224 822,147 1.2144 0.00%
1996-09-09 0 2.325 2.300 2.325 2.300 2.325 364,974 842,737 2.3090 1.224 1.211 1.224 1.211 1.224 693,342 1.2155 1.09%
1996-09-06 0 2.300 2.275 2.300 2.250 2.300 251,860 574,983 2.2829 1.211 1.198 1.211 1.184 1.211 478,459 1.2017 0.00%
1996-09-05 0 2.300 2.275 2.300 2.275 2.300 223,788 513,629 2.2952 1.211 1.198 1.211 1.198 1.211 425,131 1.2082 0.00%
1996-09-04 0 2.300 2.275 2.300 2.275 2.325 1,120,549 2,577,683 2.3004 1.211 1.198 1.211 1.198 1.224 2,128,709 1.2109 -1.08%
1996-09-03 0 2.325 2.275 2.325 2.225 2.325 1,485,063 3,361,784 2.2637 1.224 1.198 1.224 1.171 1.224 2,821,178 1.1916 1.09%
1996-09-02 0 2.300 2.275 2.300 2.200 2.300 1,907,465 4,257,565 2.2321 1.211 1.198 1.211 1.158 1.211 3,623,616 1.1749 2.22%
1996-08-30 0 2.250 2.225 2.250 2.225 2.325 989,605 2,234,108 2.2576 1.184 1.171 1.184 1.171 1.224 1,879,955 1.1884 -2.17%
1996-08-29 0 2.300 2.275 2.300 2.300 2.325 859,230 1,976,624 2.3005 1.211 1.198 1.211 1.211 1.224 1,632,281 1.2110 -1.08%
1996-08-28 0 2.325 2.300 2.325 2.300 2.350 669,954 1,549,025 2.3121 1.224 1.211 1.224 1.211 1.237 1,272,713 1.2171 0.00%
1996-08-27 0 2.325 2.300 2.325 2.300 2.350 508,546 1,181,392 2.3231 1.224 1.211 1.224 1.211 1.237 966,086 1.2229 0.00%
1996-08-23 0 2.325 2.325 2.350 2.325 2.375 612,037 1,439,780 2.3524 1.224 1.224 1.237 1.224 1.250 1,162,688 1.2383 -1.06%
1996-08-22 0 2.350 2.325 2.350 2.300 2.375 2,510,665 5,845,171 2.3281 1.237 1.224 1.237 1.211 1.250 4,769,516 1.2255 1.08%
1996-08-21 0 2.325 2.300 2.325 2.300 2.375 642,847 1,496,874 2.3285 1.224 1.211 1.224 1.211 1.250 1,221,218 1.2257 -1.06%
1996-08-20 0 2.350 2.325 2.350 2.325 2.375 343,511 810,276 2.3588 1.237 1.224 1.237 1.224 1.250 652,569 1.2417 0.00%
1996-08-19 0 2.350 2.325 2.350 2.325 2.375 290,166 684,518 2.3591 1.237 1.224 1.237 1.224 1.250 551,229 1.2418 -1.05%
1996-08-16 0 2.375 2.325 2.375 2.350 2.400 308,619 727,752 2.3581 1.250 1.224 1.250 1.237 1.263 586,284 1.2413 -1.04%
1996-08-15 0 2.400 2.350 2.400 2.350 2.400 206,821 491,452 2.3762 1.263 1.237 1.263 1.237 1.263 392,898 1.2508 0.00%
1996-08-14 0 2.400 2.350 2.400 2.350 2.400 461,338 1,093,241 2.3697 1.263 1.237 1.263 1.237 1.263 876,405 1.2474 0.00%
1996-08-13 0 2.400 2.375 2.400 2.350 2.400 830,365 1,959,195 2.3594 1.263 1.250 1.263 1.237 1.263 1,577,446 1.2420 0.00%
1996-08-12 0 2.400 2.375 2.400 2.375 2.400 3,310,254 7,862,554 2.3752 1.263 1.250 1.263 1.250 1.263 6,288,497 1.2503 1.05%
1996-08-09 0 2.375 2.350 2.375 2.350 2.400 1,026,067 2,437,099 2.3752 1.250 1.237 1.250 1.237 1.263 1,949,222 1.2503 -1.04%
1996-08-08 0 2.400 2.350 2.400 2.375 2.400 447,900 1,062,298 2.3717 1.263 1.237 1.263 1.250 1.263 850,877 1.2485 1.05%
1996-08-07 0 2.375 2.325 2.375 2.325 2.400 173,497 405,990 2.3400 1.250 1.224 1.250 1.224 1.263 329,593 1.2318 0.00%
1996-08-06 0 2.375 2.325 2.350 2.325 2.400 204,126 478,589 2.3446 1.250 1.224 1.237 1.224 1.263 387,779 1.2342 1.06%
1996-08-05 0 2.350 2.350 2.375 2.350 2.400 423,539 1,001,904 2.3656 1.237 1.237 1.250 1.237 1.263 804,598 1.2452 -1.05%
1996-08-02 0 2.375 2.350 2.375 2.350 2.400 305,091 726,511 2.3813 1.250 1.237 1.250 1.237 1.263 579,582 1.2535 0.00%
1996-08-01 0 2.375 2.350 2.375 2.325 2.375 309,202 725,334 2.3458 1.250 1.237 1.250 1.224 1.250 587,392 1.2348 1.06%
1996-07-31 0 2.350 2.325 2.350 2.300 2.375 565,159 1,316,131 2.3288 1.237 1.224 1.237 1.211 1.250 1,073,634 1.2259 0.00%
1996-07-30 0 2.350 2.300 2.350 2.300 2.350 199,695 463,878 2.3229 1.237 1.211 1.237 1.211 1.237 379,361 1.2228 1.08%
1996-07-29 0 2.325 2.300 2.325 2.325 2.375 378,439 881,106 2.3283 1.224 1.211 1.224 1.224 1.250 718,921 1.2256 -2.11%
1996-07-26 0 2.375 2.325 2.375 2.350 2.400 220,141 518,504 2.3553 1.250 1.224 1.250 1.237 1.263 418,202 1.2398 0.00%
1996-07-25 0 2.375 2.350 2.375 2.325 2.375 388,415 913,863 2.3528 1.250 1.237 1.250 1.224 1.250 737,873 1.2385 0.00%
1996-07-24 0 2.375 2.325 2.375 2.325 2.400 520,805 1,222,915 2.3481 1.250 1.224 1.250 1.224 1.263 989,374 1.2360 -1.04%
1996-07-23 0 2.400 2.350 2.400 2.350 2.400 400,587 954,249 2.3821 1.263 1.237 1.263 1.237 1.263 760,996 1.2539 0.00%
1996-07-22 0 2.400 2.350 2.400 2.350 2.400 750,511 1,773,330 2.3628 1.263 1.237 1.263 1.237 1.263 1,425,747 1.2438 1.05%
1996-07-19 0 2.375 2.350 2.375 2.375 2.425 454,014 1,083,409 2.3863 1.250 1.237 1.250 1.250 1.277 862,491 1.2561 -1.04%
1996-07-18 0 2.400 2.375 2.400 2.350 2.425 471,607 1,123,332 2.3819 1.263 1.250 1.263 1.237 1.277 895,913 1.2538 0.00%
1996-07-17 0 2.400 2.375 2.400 2.375 2.450 432,530 1,041,322 2.4075 1.263 1.250 1.263 1.250 1.290 821,678 1.2673 -2.04%
1996-07-16 0 2.450 2.425 2.450 2.375 2.450 855,273 2,055,543 2.4034 1.290 1.277 1.290 1.250 1.290 1,624,764 1.2651 -1.01%
1996-07-15 0 2.475 2.450 2.475 2.375 2.475 2,959,188 7,052,659 2.3833 1.303 1.290 1.303 1.250 1.303 5,621,576 1.2546 3.12%
1996-07-12 0 2.400 2.375 2.400 2.350 2.400 395,384 944,895 2.3898 1.263 1.250 1.263 1.237 1.263 751,112 1.2580 0.00%
1996-07-11 0 2.400 2.400 2.425 2.400 2.500 597,072 1,447,023 2.4235 1.263 1.263 1.277 1.263 1.316 1,134,259 1.2757 -3.03%
1996-07-10 0 2.475 2.475 2.500 2.475 2.550 1,896,452 4,771,069 2.5158 1.303 1.303 1.316 1.303 1.342 3,602,694 1.3243 -1.00%
1996-07-09 0 2.500 2.475 2.500 2.425 2.500 1,089,299 2,684,839 2.4647 1.316 1.303 1.316 1.277 1.316 2,069,344 1.2974 3.09%
1996-07-08 0 2.425 2.400 2.450 2.350 2.450 1,087,286 2,624,945 2.4142 1.277 1.263 1.290 1.237 1.290 2,065,520 1.2708 -1.02%
1996-07-05 0 2.450 2.425 2.450 2.350 2.450 3,175,869 7,556,330 2.3793 1.290 1.277 1.290 1.237 1.290 6,033,205 1.2525 4.26%
1996-07-04 0 2.350 2.325 2.350 2.350 2.400 1,014,095 2,399,782 2.3664 1.237 1.224 1.237 1.237 1.263 1,926,479 1.2457 0.00%
1996-07-03 0 2.350 2.325 2.350 2.325 2.400 3,127,493 7,319,019 2.3402 1.237 1.224 1.237 1.224 1.263 5,941,305 1.2319 -2.08%
1996-07-02 0 2.400 2.375 2.400 2.375 2.400 802,278 1,910,467 2.3813 1.263 1.250 1.263 1.250 1.263 1,524,089 1.2535 1.05%
1996-07-01 0 2.375 2.350 2.375 2.350 2.400 810,433 1,916,379 2.3646 1.250 1.237 1.250 1.237 1.263 1,539,581 1.2447 0.00%
1996-06-28 0 2.375 2.325 2.375 2.350 2.375 759,050 1,791,247 2.3599 1.250 1.224 1.250 1.237 1.250 1,441,969 1.2422 1.06%
1996-06-27 0 2.350 2.325 2.350 2.325 2.375 827,260 1,945,045 2.3512 1.237 1.224 1.237 1.224 1.250 1,571,548 1.2377 -1.05%
1996-06-26 0 2.375 2.350 2.375 2.350 2.400 652,319 1,545,373 2.3690 1.250 1.237 1.250 1.237 1.263 1,239,212 1.2471 0.00%
1996-06-25 0 2.375 2.350 2.375 2.350 2.400 1,095,852 2,602,659 2.3750 1.250 1.237 1.250 1.237 1.263 2,081,793 1.2502 0.00%
1996-06-24 0 2.375 2.375 2.400 2.375 2.400 1,395,070 3,313,728 2.3753 1.250 1.250 1.263 1.250 1.263 2,650,218 1.2504 1.06%
1996-06-21 0 2.350 2.325 2.350 2.350 2.375 287,676 675,569 2.3484 1.237 1.224 1.237 1.237 1.250 546,499 1.2362 -1.05%
1996-06-19 0 2.375 2.350 2.375 2.350 2.400 840,157 1,993,759 2.3731 1.250 1.237 1.250 1.237 1.263 1,596,048 1.2492 -1.04%
1996-06-18 0 2.400 2.375 2.400 2.350 2.400 542,843 1,288,045 2.3728 1.263 1.250 1.263 1.237 1.263 1,031,240 1.2490 1.05%
1996-06-14 0 2.375 2.350 2.375 2.350 2.375 738,529 1,750,715 2.3705 1.250 1.237 1.250 1.237 1.250 1,402,985 1.2478 0.00%
1996-06-13 0 2.375 2.350 2.375 2.350 2.400 1,185,129 2,798,559 2.3614 1.250 1.237 1.250 1.237 1.263 2,251,392 1.2430 -1.04%
1996-06-12 0 2.400 2.350 2.400 2.350 2.400 646,846 1,535,928 2.3745 1.263 1.237 1.263 1.237 1.263 1,228,815 1.2499 0.00%
1996-06-11 0 2.400 2.350 2.400 2.350 2.400 558,540 1,326,793 2.3755 1.263 1.237 1.263 1.237 1.263 1,061,060 1.2504 1.05%
1996-06-10 0 2.375 2.350 2.375 2.350 2.400 734,734 1,738,908 2.3667 1.250 1.237 1.250 1.237 1.263 1,395,776 1.2458 -1.04%
1996-06-07 0 2.400 2.350 2.400 2.350 2.400 1,106,876 2,614,800 2.3623 1.263 1.237 1.263 1.237 1.263 2,102,735 1.2435 0.00%
1996-06-06 0 2.400 2.350 2.400 2.350 2.400 1,354,562 3,209,370 2.3693 1.263 1.237 1.263 1.237 1.263 2,573,264 1.2472 3.23%
1996-06-05 0 2.325 2.325 2.350 2.325 2.425 2,039,716 4,840,774 2.3733 1.224 1.224 1.237 1.224 1.277 3,874,853 1.2493 -2.11%
1996-06-04 0 2.375 2.350 2.375 2.350 2.400 904,205 2,129,452 2.3551 1.250 1.237 1.250 1.237 1.263 1,717,720 1.2397 0.00%
1996-06-03 0 2.375 2.325 2.375 2.325 2.400 1,834,117 4,310,679 2.3503 1.250 1.224 1.250 1.224 1.263 3,484,276 1.2372 -1.04%
1996-05-31 0 2.400 2.375 2.400 2.250 2.400 1,907,030 4,408,178 2.3115 1.263 1.250 1.263 1.184 1.263 3,622,789 1.2168 5.49%
1996-05-30 0 2.275 2.250 2.275 2.225 2.275 609,238 1,375,430 2.2576 1.198 1.184 1.198 1.171 1.198 1,157,371 1.1884 0.00%
1996-05-29 0 2.275 2.250 2.275 2.175 2.275 3,985,561 8,769,767 2.2004 1.198 1.184 1.198 1.145 1.198 7,571,379 1.1583 2.25%
1996-05-28 0 2.225 2.200 2.225 2.200 2.250 760,231 1,689,446 2.2223 1.171 1.158 1.171 1.158 1.184 1,444,213 1.1698 0.00%
1996-05-27 0 2.225 2.200 2.225 2.150 2.250 1,981,377 4,330,342 2.1855 1.171 1.158 1.171 1.132 1.184 3,764,026 1.1505 1.14%
1996-05-24 0 2.200 2.150 2.200 2.150 2.200 1,394,345 3,031,338 2.1740 1.158 1.132 1.158 1.132 1.158 2,648,840 1.1444 1.15%
1996-05-23 0 2.175 2.150 2.175 2.150 2.200 576,219 1,245,335 2.1612 1.145 1.132 1.145 1.132 1.158 1,094,645 1.1377 1.16%
1996-05-22 0 2.150 2.125 2.150 2.100 2.175 1,245,975 2,652,780 2.1291 1.132 1.119 1.132 1.105 1.145 2,366,982 1.1207 1.18%
1996-05-21 0 2.125 2.100 2.125 2.075 2.125 2,893,969 6,038,784 2.0867 1.119 1.105 1.119 1.092 1.119 5,497,679 1.0984 1.19%
1996-05-20 0 2.100 2.075 2.100 2.075 2.125 726,604 1,522,415 2.0952 1.105 1.092 1.105 1.092 1.119 1,380,331 1.1029 0.00%
1996-05-17 0 2.100 2.075 2.125 2.075 2.125 1,385,047 2,904,195 2.0968 1.105 1.092 1.119 1.092 1.119 2,631,177 1.1038 0.00%
1996-05-16 0 2.100 2.075 2.100 2.050 2.100 1,527,926 3,164,750 2.0713 1.105 1.092 1.105 1.079 1.105 2,902,604 1.0903 1.20%
1996-05-15 0 2.075 2.050 2.075 2.025 2.075 314,514 644,461 2.0491 1.092 1.079 1.092 1.066 1.092 597,483 1.0786 0.00%
1996-05-14 0 2.075 2.075 2.100 2.025 2.100 1,193,192 2,449,536 2.0529 1.092 1.092 1.105 1.066 1.105 2,266,710 1.0807 1.22%
1996-05-13 0 2.050 2.025 2.050 2.000 2.050 699,041 1,413,970 2.0227 1.079 1.066 1.079 1.053 1.079 1,327,970 1.0648 1.23%
1996-05-10 0 2.025 2.000 2.025 2.000 2.025 223,600 447,711 2.0023 1.066 1.053 1.066 1.053 1.066 424,773 1.0540 0.00%
1996-05-09 0 2.025 2.000 2.025 2.000 2.050 552,123 1,105,975 2.0031 1.066 1.053 1.066 1.053 1.079 1,048,869 1.0544 0.00%
1996-05-08 0 2.025 2.000 2.025 2.000 2.050 263,337 530,443 2.0143 1.066 1.053 1.066 1.053 1.079 500,262 1.0603 -1.22%
1996-05-07 0 2.050 2.000 2.050 2.000 2.050 284,202 575,971 2.0266 1.079 1.053 1.079 1.053 1.079 539,899 1.0668 0.00%
1996-05-06 0 2.050 2.025 2.050 2.000 2.050 858,963 1,737,155 2.0224 1.079 1.066 1.079 1.053 1.079 1,631,774 1.0646 2.50%
1996-05-03 0 2.000 1.990 2.050 1.990 2.050 281,676 563,213 1.9995 1.053 1.048 1.079 1.048 1.079 535,101 1.0525 -2.44%
1996-05-02 0 2.050 2.000 2.050 2.025 2.050 411,491 832,788 2.0238 1.079 1.053 1.079 1.066 1.079 781,710 1.0653 0.00%
1996-05-01 0 2.050 2.025 2.050 2.025 2.075 207,743 426,032 2.0508 1.079 1.066 1.079 1.066 1.092 394,650 1.0795 0.00%
1996-04-30 0 2.050 2.025 2.050 2.000 2.075 303,969 624,035 2.0530 1.079 1.066 1.079 1.053 1.092 577,451 1.0807 1.23%
1996-04-29 0 2.025 2.025 2.050 2.000 2.075 605,715 1,240,091 2.0473 1.066 1.066 1.079 1.053 1.092 1,150,678 1.0777 0.00%
1996-04-26 0 2.025 2.000 2.025 2.000 2.025 117,174 236,156 2.0154 1.066 1.053 1.066 1.053 1.066 222,596 1.0609 0.00%
1996-04-25 0 2.025 2.000 2.025 1.990 2.075 220,672 442,916 2.0071 1.066 1.053 1.066 1.048 1.092 419,211 1.0565 -1.22%
1996-04-24 0 2.050 2.000 2.050 2.000 2.050 289,481 582,622 2.0126 1.079 1.053 1.079 1.053 1.079 549,928 1.0595 0.00%
1996-04-23 0 2.050 2.000 2.050 2.000 2.075 503,306 1,024,212 2.0350 1.079 1.053 1.079 1.053 1.092 956,132 1.0712 0.00%
1996-04-22 0 2.050 2.000 2.050 2.000 2.050 321,979 647,494 2.0110 1.079 1.053 1.079 1.053 1.079 611,664 1.0586 1.23%
1996-04-19 0 2.025 2.000 2.025 2.000 2.050 136,850 275,579 2.0137 1.066 1.053 1.066 1.053 1.079 259,974 1.0600 -1.22%
1996-04-18 0 2.050 2.000 2.050 2.000 2.050 356,265 717,122 2.0129 1.079 1.053 1.079 1.053 1.079 676,797 1.0596 0.00%
1996-04-17 0 2.050 2.025 2.050 2.025 2.100 368,161 760,277 2.0651 1.079 1.066 1.079 1.066 1.105 699,396 1.0870 -1.20%
1996-04-16 0 2.075 2.050 2.075 2.000 2.100 680,536 1,387,607 2.0390 1.092 1.079 1.092 1.053 1.105 1,292,816 1.0733 2.47%
1996-04-15 0 2.025 2.000 2.025 2.000 2.075 234,847 473,703 2.0171 1.066 1.053 1.066 1.053 1.092 446,139 1.0618 0.00%
1996-04-12 0 2.025 2.000 2.025 2.000 2.050 172,712 348,942 2.0204 1.066 1.053 1.066 1.053 1.079 328,101 1.0635 0.00%
1996-04-11 0 2.025 2.000 2.025 1.990 2.050 332,307 666,107 2.0045 1.066 1.053 1.066 1.048 1.079 631,284 1.0552 -1.22%
1996-04-10 0 2.050 2.025 2.050 2.025 2.075 207,404 423,088 2.0399 1.079 1.066 1.079 1.066 1.092 394,006 1.0738 0.00%
1996-04-09 0 2.050 2.025 2.050 2.000 2.075 248,774 503,734 2.0249 1.079 1.066 1.079 1.053 1.092 472,597 1.0659 -1.20%
1996-04-03 0 2.075 2.050 2.075 2.025 2.100 669,908 1,374,511 2.0518 1.092 1.079 1.092 1.066 1.105 1,272,626 1.0801 0.24%
1996-04-02 0 2.100 2.075 2.100 2.050 2.100 519,380 1,073,209 2.0663 1.090 1.077 1.090 1.064 1.090 1,000,967 1.0722 1.20%
1996-04-01 0 2.075 2.025 2.075 2.025 2.100 269,386 554,771 2.0594 1.077 1.051 1.077 1.051 1.090 519,170 1.0686 0.00%
1996-03-29 0 2.075 2.050 2.075 2.050 2.075 365,413 756,665 2.0707 1.077 1.064 1.077 1.064 1.077 704,236 1.0744 -1.19%
1996-03-28 0 2.100 2.075 2.100 2.025 2.100 356,799 734,413 2.0583 1.090 1.077 1.090 1.051 1.090 687,635 1.0680 1.20%
1996-03-27 0 2.075 2.050 2.075 2.025 2.125 620,320 1,279,293 2.0623 1.077 1.064 1.077 1.051 1.103 1,195,502 1.0701 -1.19%
1996-03-26 0 2.100 2.050 2.100 2.050 2.125 977,716 2,026,033 2.0722 1.090 1.064 1.090 1.064 1.103 1,884,288 1.0752 0.00%
1996-03-25 0 2.100 2.075 2.100 2.075 2.125 850,516 1,775,655 2.0877 1.090 1.077 1.090 1.077 1.103 1,639,143 1.0833 0.00%
1996-03-22 0 2.100 2.075 2.100 2.050 2.125 1,829,179 3,812,925 2.0845 1.090 1.077 1.090 1.064 1.103 3,525,256 1.0816 -1.18%
1996-03-21 0 2.125 2.100 2.150 2.100 2.150 880,727 1,862,678 2.1149 1.103 1.090 1.116 1.090 1.116 1,697,367 1.0974 0.00%
1996-03-20 0 2.125 2.100 2.125 2.050 2.150 625,884 1,314,485 2.1002 1.103 1.090 1.103 1.064 1.116 1,206,225 1.0898 0.00%
1996-03-19 0 2.125 2.100 2.125 2.100 2.150 1,147,203 2,414,705 2.1049 1.103 1.090 1.103 1.090 1.116 2,210,929 1.0922 1.19%
1996-03-18 0 2.100 2.075 2.100 2.050 2.100 395,294 821,133 2.0773 1.090 1.077 1.090 1.064 1.090 761,824 1.0779 1.20%
1996-03-15 0 2.075 2.050 2.075 2.050 2.100 569,914 1,182,300 2.0745 1.077 1.064 1.077 1.064 1.090 1,098,358 1.0764 2.47%
1996-03-14 0 2.025 2.025 - 1.950 2.000 531,264 1,044,874 1.9668 1.051 1.051 - 1.012 1.038 1,023,870 1.0205 3.85%
1996-03-13 0 1.950 1.940 1.960 1.900 1.980 556,854 1,075,280 1.9310 1.012 1.007 1.017 0.986 1.027 1,073,188 1.0019 -1.02%
1996-03-12 0 1.970 1.960 1.970 1.880 1.970 1,116,669 2,170,949 1.9441 1.022 1.017 1.022 0.975 1.022 2,152,083 1.0088 5.91%
1996-03-11 0 1.860 1.840 1.870 1.800 2.100 815,705 1,534,448 1.8811 0.965 0.955 0.970 0.934 1.090 1,572,055 0.9761 -12.47%
1996-03-08 0 2.125 2.125 2.150 2.100 2.150 923,658 1,960,693 2.1227 1.103 1.103 1.116 1.090 1.116 1,780,105 1.1014 0.00%
1996-03-07 0 2.125 2.100 2.125 2.100 2.150 1,588,221 3,334,451 2.0995 1.103 1.090 1.103 1.090 1.116 3,060,874 1.0894 0.00%
1996-03-06 0 2.125 2.100 2.125 2.125 2.200 2,991,370 6,362,590 2.1270 1.103 1.090 1.103 1.103 1.142 5,765,070 1.1036 -2.30%
1996-03-05 0 2.175 2.150 2.175 2.075 2.175 1,804,941 3,815,752 2.1141 1.129 1.116 1.129 1.077 1.129 3,478,544 1.0969 3.57%
1996-03-04 0 2.100 2.075 2.100 2.050 2.100 1,925,791 3,997,985 2.0760 1.090 1.077 1.090 1.064 1.090 3,711,450 1.0772 1.20%
1996-03-01 0 2.075 2.050 2.075 2.000 2.075 1,544,313 3,152,856 2.0416 1.077 1.064 1.077 1.038 1.077 2,976,253 1.0593 3.75%
1996-02-29 0 2.000 1.990 2.025 1.990 2.050 572,198 1,149,360 2.0087 1.038 1.033 1.051 1.033 1.064 1,102,760 1.0423 0.00%
1996-02-28 0 2.000 2.000 2.025 2.000 2.025 401,495 805,123 2.0053 1.038 1.038 1.051 1.038 1.051 773,775 1.0405 0.00%
1996-02-27 0 2.000 2.000 2.025 1.990 2.025 459,475 919,638 2.0015 1.038 1.038 1.051 1.033 1.051 885,516 1.0385 0.00%
1996-02-26 0 2.000 2.000 2.025 1.980 2.000 386,625 771,110 1.9945 1.038 1.038 1.051 1.027 1.038 745,117 1.0349 0.00%
1996-02-23 0 2.000 2.000 2.025 1.980 2.050 565,709 1,131,785 2.0006 1.038 1.038 1.051 1.027 1.064 1,090,254 1.0381 0.00%
1996-02-22 0 2.000 2.000 2.025 1.990 2.050 1,094,305 2,192,892 2.0039 1.038 1.038 1.051 1.033 1.064 2,108,982 1.0398 -1.23%
1996-02-16 0 2.025 2.000 2.025 1.990 2.050 488,582 975,274 1.9961 1.051 1.038 1.051 1.033 1.064 941,612 1.0357 -1.22%
1996-02-15 0 2.050 2.000 2.050 1.990 2.050 784,895 1,576,063 2.0080 1.064 1.038 1.064 1.033 1.064 1,512,676 1.0419 1.23%
1996-02-14 0 2.025 1.990 2.025 1.970 2.025 571,143 1,135,706 1.9885 1.051 1.033 1.051 1.022 1.051 1,100,726 1.0318 1.76%
1996-02-13 0 1.990 1.970 1.990 1.970 2.000 371,624 736,206 1.9811 1.033 1.022 1.033 1.022 1.038 716,206 1.0279 0.51%
1996-02-12 0 1.980 1.960 1.980 1.950 1.980 645,460 1,260,300 1.9526 1.027 1.017 1.027 1.012 1.027 1,243,953 1.0131 1.02%
1996-02-09 0 1.960 1.960 1.970 1.950 1.980 838,473 1,642,108 1.9585 1.017 1.017 1.022 1.012 1.027 1,615,934 1.0162 -0.51%
1996-02-08 0 1.970 1.970 1.980 1.970 2.000 437,180 864,071 1.9765 1.022 1.022 1.027 1.022 1.038 842,548 1.0255 -1.50%
1996-02-07 0 2.000 1.990 2.025 1.990 2.000 1,345,172 2,686,728 1.9973 1.038 1.033 1.051 1.033 1.038 2,592,461 1.0364 0.00%
1996-02-06 0 2.000 1.990 2.000 1.990 2.050 1,870,052 3,745,043 2.0026 1.038 1.033 1.038 1.033 1.064 3,604,028 1.0391 -1.23%
1996-02-05 0 2.025 2.025 2.050 1.980 2.100 2,000,791 4,049,909 2.0242 1.051 1.051 1.064 1.027 1.090 3,855,993 1.0503 0.00%
1996-02-02 0 2.025 2.000 2.025 2.000 2.075 1,382,218 2,821,328 2.0412 1.051 1.038 1.051 1.038 1.077 2,663,858 1.0591 -2.41%
1996-02-01 0 2.075 2.050 2.075 2.025 2.100 4,344,863 8,934,382 2.0563 1.077 1.064 1.077 1.051 1.090 8,373,568 1.0670 2.47%
1996-01-31 0 2.025 2.000 2.025 1.990 2.100 2,652,911 5,331,115 2.0095 1.051 1.038 1.051 1.033 1.090 5,112,781 1.0427 -1.22%
1996-01-30 0 2.050 2.000 2.050 2.000 2.050 742,820 1,491,464 2.0078 1.064 1.038 1.064 1.038 1.064 1,431,588 1.0418 1.23%
1996-01-29 0 2.025 2.000 2.025 1.980 2.025 774,186 1,543,800 1.9941 1.051 1.038 1.051 1.027 1.051 1,492,038 1.0347 0.00%
1996-01-26 0 2.025 2.000 2.025 1.970 2.025 1,267,664 2,513,351 1.9827 1.051 1.038 1.051 1.022 1.051 2,443,085 1.0288 -1.22%
1996-01-25 0 2.050 2.025 2.050 1.990 2.100 1,538,210 3,100,362 2.0156 1.064 1.051 1.064 1.033 1.090 2,964,491 1.0458 0.00%
1996-01-24 0 2.050 2.025 2.050 2.000 2.075 1,510,037 3,061,948 2.0277 1.064 1.051 1.064 1.038 1.077 2,910,195 1.0521 -1.20%
1996-01-23 0 2.075 2.050 2.075 1.980 2.075 3,336,509 6,719,901 2.0141 1.077 1.064 1.077 1.027 1.077 6,430,234 1.0450 4.27%
1996-01-22 0 1.990 1.990 2.000 1.990 2.075 1,748,423 3,500,004 2.0018 1.033 1.033 1.038 1.033 1.077 3,369,621 1.0387 -1.73%
1996-01-19 0 2.025 1.990 2.025 1.930 2.025 2,788,982 5,503,099 1.9732 1.051 1.033 1.051 1.001 1.051 5,375,021 1.0238 3.32%
1996-01-18 0 1.960 1.970 1.980 1.880 1.970 1,758,246 3,398,350 1.9328 1.017 1.022 1.027 0.975 1.022 3,388,552 1.0029 1.03%
1996-01-17 0 1.940 1.910 1.960 1.900 1.990 1,315,210 2,543,303 1.9338 1.007 0.991 1.017 0.986 1.033 2,534,718 1.0034 -0.51%
1996-01-16 0 1.950 1.920 1.950 1.890 1.950 1,381,433 2,629,773 1.9037 1.012 0.996 1.012 0.981 1.012 2,662,345 0.9878 2.09%
1996-01-15 0 1.910 1.890 1.910 1.890 1.940 666,171 1,267,090 1.9020 0.991 0.981 0.991 0.981 1.007 1,283,868 0.9869 0.53%
1996-01-12 0 1.900 1.890 1.900 1.880 1.920 1,809,899 3,423,934 1.8918 0.986 0.981 0.986 0.975 0.996 3,488,099 0.9816 1.06%
1996-01-11 0 1.880 1.890 1.920 1.790 1.900 1,215,776 2,225,431 1.8305 0.975 0.981 0.996 0.929 0.986 2,343,085 0.9498 2.73%
1996-01-10 0 1.830 1.820 1.830 1.820 1.850 760,695 1,389,758 1.8270 0.950 0.944 0.950 0.944 0.960 1,466,037 0.9480 -1.61%
1996-01-09 0 1.860 1.850 1.860 1.830 1.860 831,236 1,528,322 1.8386 0.965 0.960 0.965 0.950 0.965 1,601,986 0.9540 0.00%
1996-01-08 0 1.860 1.850 1.860 1.830 1.860 2,015,563 3,675,928 1.8238 0.965 0.960 0.965 0.950 0.965 3,884,462 0.9463 0.54%
1996-01-05 0 1.850 1.840 1.850 1.820 1.860 1,368,236 2,513,043 1.8367 0.960 0.955 0.960 0.944 0.965 2,636,911 0.9530 -0.54%
1996-01-04 0 1.860 1.840 1.860 1.770 1.860 3,338,770 6,035,561 1.8077 0.965 0.955 0.965 0.918 0.965 6,434,592 0.9380 5.08%
1996-01-03 0 1.770 1.760 1.770 1.760 1.790 2,348,345 4,134,389 1.7606 0.918 0.913 0.918 0.913 0.929 4,525,811 0.9135 0.00%
1996-01-02 0 1.770 1.760 1.770 1.750 1.780 743,266 1,309,063 1.7612 0.918 0.913 0.918 0.908 0.924 1,432,448 0.9139 0.00%
1995-12-29 0 1.770 1.750 1.760 1.740 1.770 1,053,545 1,847,028 1.7532 0.918 0.908 0.913 0.903 0.918 2,030,428 0.9097 0.57%
1995-12-28 0 1.760 1.750 1.760 1.750 1.780 788,994 1,387,466 1.7585 0.913 0.908 0.913 0.908 0.924 1,520,576 0.9125 -0.56%
1995-12-27 0 1.770 1.750 1.770 1.750 1.780 967,473 1,702,412 1.7596 0.918 0.908 0.918 0.908 0.924 1,864,547 0.9130 0.57%
1995-12-22 0 1.760 1.760 1.770 1.730 1.760 929,556 1,620,548 1.7434 0.913 0.913 0.918 0.898 0.913 1,791,472 0.9046 1.15%
1995-12-21 0 1.740 1.720 1.740 1.710 1.740 463,911 796,299 1.7165 0.903 0.892 0.903 0.887 0.903 894,065 0.8906 0.58%
1995-12-20 0 1.730 1.720 1.730 1.690 1.730 455,555 779,630 1.7114 0.898 0.892 0.898 0.877 0.898 877,961 0.8880 1.76%
1995-12-19 0 1.700 1.690 1.700 1.660 1.700 420,134 707,261 1.6834 0.882 0.877 0.882 0.861 0.882 809,697 0.8735 0.00%
1995-12-18 0 1.700 1.700 1.710 1.700 1.740 523,791 893,151 1.7052 0.882 0.882 0.887 0.882 0.903 1,009,468 0.8848 -1.73%
1995-12-15 0 1.730 1.720 1.730 1.720 1.750 379,160 654,946 1.7274 0.898 0.892 0.898 0.892 0.908 730,730 0.8963 -1.14%
1995-12-14 0 1.750 1.740 1.750 1.730 1.760 561,150 975,816 1.7390 0.908 0.903 0.908 0.898 0.913 1,081,467 0.9023 0.00%
1995-12-13 0 1.750 1.740 1.750 1.720 1.750 308,680 531,938 1.7233 0.908 0.903 0.908 0.892 0.908 594,899 0.8942 0.00%
1995-12-12 0 1.750 1.730 1.750 1.720 1.770 555,732 965,097 1.7366 0.908 0.898 0.908 0.892 0.918 1,071,026 0.9011 -0.57%
1995-12-11 0 1.760 1.750 1.760 1.730 1.760 406,489 706,448 1.7379 0.913 0.908 0.913 0.898 0.913 783,399 0.9018 1.15%
1995-12-08 0 1.740 1.730 1.740 1.720 1.750 243,935 420,346 1.7232 0.903 0.898 0.903 0.892 0.908 470,120 0.8941 -0.57%
1995-12-07 0 1.750 1.730 1.750 1.710 1.750 364,272 629,445 1.7280 0.908 0.898 0.908 0.887 0.908 702,037 0.8966 0.57%
1995-12-06 0 1.740 1.720 1.740 1.730 1.760 604,150 1,049,278 1.7368 0.903 0.892 0.903 0.898 0.913 1,164,339 0.9012 -1.69%
1995-12-05 0 1.770 1.750 1.760 1.740 1.780 863,947 1,516,016 1.7548 0.918 0.908 0.913 0.903 0.924 1,665,028 0.9105 0.57%
1995-12-04 0 1.760 1.750 1.760 1.750 1.790 551,141 969,508 1.7591 0.913 0.908 0.913 0.908 0.929 1,062,178 0.9128 -0.56%
1995-12-01 0 1.770 1.760 1.770 1.750 1.790 875,185 1,542,962 1.7630 0.918 0.913 0.918 0.908 0.929 1,686,686 0.9148 1.14%
1995-11-30 0 1.750 1.750 1.760 1.720 1.760 812,777 1,412,025 1.7373 0.908 0.908 0.913 0.892 0.913 1,566,412 0.9014 0.57%
1995-11-29 0 1.740 1.720 1.740 1.710 1.740 546,770 943,248 1.7251 0.903 0.892 0.903 0.887 0.903 1,053,754 0.8951 0.58%
1995-11-28 0 1.730 1.710 1.730 1.690 1.730 885,801 1,514,602 1.7099 0.898 0.887 0.898 0.877 0.898 1,707,146 0.8872 1.17%
1995-11-27 0 1.710 1.700 1.710 1.710 1.740 541,053 930,162 1.7192 0.887 0.882 0.887 0.887 0.903 1,042,736 0.8920 -0.58%
1995-11-24 0 1.720 1.710 1.730 1.690 1.730 555,750 945,911 1.7020 0.892 0.887 0.898 0.877 0.898 1,071,060 0.8832 2.38%
1995-11-23 0 1.680 1.670 1.680 1.660 1.700 512,664 860,985 1.6794 0.872 0.867 0.872 0.861 0.882 988,024 0.8714 -0.59%
1995-11-22 0 1.690 1.690 1.700 1.680 1.710 832,693 1,408,496 1.6915 0.877 0.877 0.882 0.872 0.887 1,604,794 0.8777 0.00%
1995-11-21 0 1.690 1.670 1.690 1.670 1.700 579,747 971,122 1.6751 0.877 0.867 0.877 0.867 0.882 1,117,308 0.8692 0.60%
1995-11-20 0 1.680 1.660 1.680 1.650 1.680 1,495,850 2,480,069 1.6580 0.872 0.861 0.872 0.856 0.872 2,882,853 0.8603 1.20%
1995-11-17 0 1.660 1.640 1.660 1.640 1.670 262,998 434,255 1.6512 0.861 0.851 0.861 0.851 0.867 506,859 0.8568 -0.60%
1995-11-16 0 1.670 1.660 1.670 1.660 1.700 289,078 484,960 1.6776 0.867 0.861 0.867 0.861 0.882 557,121 0.8705 -1.18%
1995-11-15 0 1.690 1.680 1.700 1.670 1.700 342,906 577,959 1.6855 0.877 0.872 0.882 0.867 0.882 660,860 0.8746 1.20%
1995-11-14 0 1.670 1.630 1.670 1.670 1.710 622,050 1,044,391 1.6790 0.867 0.846 0.867 0.867 0.887 1,198,836 0.8712 -1.76%
1995-11-13 0 1.700 1.680 1.700 1.680 1.700 369,146 622,462 1.6862 0.882 0.872 0.882 0.872 0.882 711,431 0.8749 0.59%
1995-11-10 0 1.690 1.680 1.690 1.660 1.710 660,862 1,114,267 1.6861 0.877 0.872 0.877 0.861 0.887 1,273,636 0.8749 0.00%
1995-11-09 0 1.690 1.670 1.690 1.650 1.720 469,019 786,273 1.6764 0.877 0.867 0.877 0.856 0.892 903,909 0.8699 -0.05%
1995-11-08 0 1.910 1.900 1.910 1.900 1.930 1,446,327 2,766,146 1.9125 0.877 0.873 0.877 0.873 0.887 3,148,575 0.8785 -1.04%
1995-11-07 0 1.930 1.920 1.930 1.920 1.940 606,645 1,168,365 1.9259 0.887 0.882 0.887 0.882 0.891 1,320,633 0.8847 -0.52%
1995-11-06 0 1.940 1.920 1.940 1.920 1.950 793,493 1,535,194 1.9347 0.891 0.882 0.891 0.882 0.896 1,727,391 0.8887 -0.51%
1995-11-03 0 1.950 1.930 1.950 1.910 1.950 1,114,360 2,147,244 1.9269 0.896 0.887 0.896 0.877 0.896 2,425,901 0.8851 1.56%
1995-11-02 0 1.920 1.920 1.940 1.910 1.930 753,401 1,441,035 1.9127 0.882 0.882 0.891 0.877 0.887 1,640,113 0.8786 -0.52%
1995-10-31 0 1.930 1.920 1.930 1.900 1.940 208,179 399,816 1.9205 0.887 0.882 0.887 0.873 0.891 453,194 0.8822 0.00%
1995-10-30 0 1.930 1.910 1.930 1.910 1.950 471,703 908,009 1.9250 0.887 0.877 0.887 0.877 0.896 1,026,872 0.8842 0.52%
1995-10-27 0 1.920 1.910 1.920 1.910 1.930 280,170 537,901 1.9199 0.882 0.877 0.882 0.877 0.887 609,915 0.8819 -1.03%
1995-10-26 0 1.940 1.920 1.940 1.920 1.940 179,147 345,570 1.9290 0.891 0.882 0.891 0.882 0.891 389,993 0.8861 -0.51%
1995-10-25 0 1.950 1.930 1.950 1.910 1.950 356,886 687,657 1.9268 0.896 0.887 0.896 0.877 0.896 776,921 0.8851 1.04%
1995-10-24 0 1.930 1.920 1.940 1.910 1.940 481,415 926,721 1.9250 0.887 0.882 0.891 0.877 0.891 1,048,014 0.8843 -0.52%
1995-10-23 0 1.940 1.920 1.940 1.900 1.940 151,575 290,593 1.9172 0.891 0.882 0.891 0.873 0.891 329,971 0.8807 0.00%
1995-10-20 0 1.940 1.910 1.940 1.900 1.950 470,697 903,465 1.9194 0.891 0.877 0.891 0.873 0.896 1,024,682 0.8817 0.52%
1995-10-19 0 1.930 1.920 1.930 1.900 1.940 371,645 714,945 1.9237 0.887 0.882 0.887 0.873 0.891 809,051 0.8837 0.00%
1995-10-18 0 1.930 1.920 1.930 1.920 1.970 398,845 768,790 1.9275 0.887 0.882 0.887 0.882 0.905 868,264 0.8854 -1.03%
1995-10-17 0 1.950 1.930 1.950 1.920 1.950 418,438 808,646 1.9325 0.896 0.887 0.896 0.882 0.896 910,917 0.8877 0.00%
1995-10-16 0 1.950 1.930 1.950 1.930 1.950 684,065 1,325,890 1.9383 0.896 0.887 0.896 0.887 0.896 1,489,172 0.8904 0.52%
1995-10-13 0 1.940 1.930 1.940 1.910 1.940 415,314 800,938 1.9285 0.891 0.887 0.891 0.877 0.891 904,116 0.8859 1.04%
1995-10-12 0 1.920 1.910 1.920 1.900 1.920 302,965 578,911 1.9108 0.882 0.877 0.882 0.873 0.882 659,538 0.8778 0.52%
1995-10-11 0 1.910 1.910 1.920 1.890 1.920 649,482 1,236,141 1.9033 0.877 0.877 0.882 0.868 0.882 1,413,887 0.8743 -0.52%
1995-10-10 0 1.920 1.910 1.920 1.900 1.940 282,472 541,780 1.9180 0.882 0.877 0.882 0.873 0.891 614,926 0.8810 -1.54%
1995-10-09 0 1.950 1.930 1.950 1.930 1.970 368,680 716,192 1.9426 0.896 0.887 0.896 0.887 0.905 802,596 0.8923 -1.02%
1995-10-06 0 1.970 1.950 1.970 1.940 1.990 1,340,058 2,622,299 1.9569 0.905 0.896 0.905 0.891 0.914 2,917,233 0.8989 0.51%
1995-10-05 0 1.960 1.930 1.960 1.910 1.970 1,627,074 3,155,545 1.9394 0.900 0.887 0.900 0.877 0.905 3,542,052 0.8909 1.03%
1995-10-04 0 1.940 1.920 1.940 1.910 1.940 1,193,830 2,287,803 1.9164 0.891 0.882 0.891 0.877 0.891 2,598,903 0.8803 0.52%
1995-10-03 0 1.930 1.900 1.930 1.900 1.930 291,756 556,547 1.9076 0.887 0.873 0.887 0.873 0.887 635,137 0.8763 1.58%
1995-10-02 0 1.900 1.900 1.910 1.900 1.920 431,359 821,519 1.9045 0.873 0.873 0.877 0.873 0.882 939,045 0.8748 -0.52%
1995-09-29 0 1.910 1.910 1.930 1.910 1.940 481,559 925,290 1.9214 0.877 0.877 0.887 0.877 0.891 1,048,328 0.8826 -1.55%
1995-09-28 0 1.940 1.920 1.930 1.910 1.940 636,806 1,223,920 1.9220 0.891 0.882 0.887 0.877 0.891 1,386,292 0.8829 0.00%
1995-09-27 0 1.940 1.920 1.940 1.920 1.950 754,947 1,455,391 1.9278 0.891 0.882 0.891 0.882 0.896 1,643,479 0.8856 0.00%
1995-09-26 0 1.940 1.920 1.940 1.920 1.940 834,569 1,612,026 1.9316 0.891 0.882 0.891 0.882 0.891 1,816,811 0.8873 0.00%
1995-09-25 0 1.940 1.920 1.940 1.920 1.950 2,701,881 5,216,251 1.9306 0.891 0.882 0.891 0.882 0.896 5,881,848 0.8868 0.52%
1995-09-22 0 1.930 1.910 1.930 1.820 1.930 943,141 1,798,189 1.9066 0.887 0.877 0.887 0.836 0.887 2,053,167 0.8758 0.00%
1995-09-21 0 1.930 1.900 1.930 1.880 1.940 2,019,767 3,835,196 1.8988 0.887 0.873 0.887 0.864 0.891 4,396,923 0.8722 0.00%
1995-09-20 0 1.930 1.920 1.930 1.920 1.970 2,112,463 4,095,245 1.9386 0.887 0.882 0.887 0.882 0.905 4,598,717 0.8905 -2.03%
1995-09-19 0 1.970 1.950 1.960 1.910 1.970 3,507,361 6,794,645 1.9373 0.905 0.896 0.900 0.877 0.905 7,635,334 0.8899 2.07%
1995-09-18 0 1.930 1.920 1.930 1.900 1.980 2,228,396 4,309,746 1.9340 0.887 0.882 0.887 0.873 0.910 4,851,097 0.8884 -2.03%
1995-09-15 0 1.970 1.960 1.970 1.880 1.970 2,737,910 5,257,827 1.9204 0.905 0.900 0.905 0.864 0.905 5,960,281 0.8821 4.79%
1995-09-14 0 1.880 1.860 1.880 1.830 1.880 1,887,831 3,518,105 1.8636 0.864 0.854 0.864 0.841 0.864 4,109,706 0.8560 1.62%
1995-09-13 0 1.850 1.840 1.850 1.810 1.850 1,720,744 3,160,238 1.8366 0.850 0.845 0.850 0.831 0.850 3,745,966 0.8436 1.09%
1995-09-12 0 1.830 1.820 1.840 1.800 1.840 394,192 717,106 1.8192 0.841 0.836 0.845 0.827 0.845 858,135 0.8357 0.55%
1995-09-11 0 1.820 1.810 1.830 1.810 1.870 666,394 1,214,168 1.8220 0.836 0.831 0.841 0.831 0.859 1,450,704 0.8370 -1.09%
1995-09-08 0 1.840 1.830 - 1.770 1.840 552,331 987,515 1.7879 0.845 0.841 - 0.813 0.845 1,202,395 0.8213 3.37%
1995-09-07 0 1.780 1.770 1.790 1.770 1.790 497,765 884,059 1.7761 0.818 0.813 0.822 0.813 0.822 1,083,607 0.8158 0.00%
1995-09-06 0 1.780 1.770 1.780 1.770 1.790 396,543 702,766 1.7722 0.818 0.813 0.818 0.813 0.822 863,253 0.8141 0.00%
1995-09-05 0 1.780 1.760 1.780 1.760 1.790 99,655 176,258 1.7687 0.818 0.808 0.818 0.808 0.822 216,944 0.8125 -0.56%
1995-09-04 0 1.790 1.780 1.790 1.770 1.790 264,609 468,891 1.7720 0.822 0.818 0.822 0.813 0.822 576,039 0.8140 0.00%
1995-09-01 0 1.790 1.770 1.790 1.760 1.790 193,564 343,809 1.7762 0.822 0.813 0.822 0.808 0.822 421,378 0.8159 0.00%
1995-08-31 0 1.790 1.770 1.790 1.760 1.800 268,714 478,976 1.7825 0.822 0.813 0.822 0.808 0.827 584,976 0.8188 0.00%
1995-08-30 0 1.790 1.780 1.800 1.750 1.810 423,338 751,179 1.7744 0.822 0.818 0.827 0.804 0.831 921,584 0.8151 0.00%
1995-08-29 0 1.790 1.780 1.790 1.750 1.790 1,580,335 2,787,446 1.7638 0.822 0.818 0.822 0.804 0.822 3,440,303 0.8102 1.13%
1995-08-25 0 1.770 1.760 1.770 1.750 1.780 372,950 656,294 1.7597 0.813 0.808 0.813 0.804 0.818 811,892 0.8084 -0.56%
1995-08-24 0 1.780 1.770 1.780 1.760 1.800 242,383 430,010 1.7741 0.818 0.813 0.818 0.808 0.827 527,655 0.8149 0.00%
1995-08-23 0 1.780 1.770 1.780 1.750 1.800 608,055 1,084,241 1.7831 0.818 0.813 0.818 0.804 0.827 1,323,703 0.8191 1.14%
1995-08-22 0 1.760 1.760 1.770 1.740 1.780 289,711 510,604 1.7625 0.808 0.808 0.813 0.799 0.818 630,685 0.8096 -1.12%
1995-08-21 0 1.780 1.760 1.780 1.730 1.780 271,766 477,104 1.7556 0.818 0.808 0.818 0.795 0.818 591,620 0.8064 1.14%
1995-08-18 0 1.760 1.740 1.760 1.730 1.770 341,200 594,912 1.7436 0.808 0.799 0.808 0.795 0.813 742,774 0.8009 0.57%
1995-08-17 0 1.750 1.740 1.750 1.740 1.770 171,212 299,844 1.7513 0.804 0.799 0.804 0.799 0.813 372,719 0.8045 -1.13%
1995-08-16 0 1.770 1.750 1.770 1.730 1.770 355,224 617,734 1.7390 0.813 0.804 0.813 0.795 0.813 773,303 0.7988 1.14%
1995-08-15 0 1.750 1.740 1.750 1.740 1.790 344,555 607,530 1.7632 0.804 0.799 0.804 0.799 0.822 750,078 0.8100 0.00%
1995-08-14 0 1.750 1.720 1.750 1.710 1.770 257,817 447,822 1.7370 0.804 0.790 0.804 0.786 0.813 561,254 0.7979 -1.13%
1995-08-11 0 1.770 1.770 1.780 1.690 1.770 568,877 981,609 1.7255 0.813 0.813 0.818 0.776 0.813 1,238,414 0.7926 2.31%
1995-08-10 0 1.730 1.710 1.730 1.730 1.770 714,004 1,249,158 1.7495 0.795 0.786 0.795 0.795 0.813 1,554,348 0.8037 -2.81%
1995-08-09 0 1.780 1.770 1.780 1.750 1.780 895,486 1,578,546 1.7628 0.818 0.813 0.818 0.804 0.818 1,949,424 0.8097 0.56%
1995-08-08 0 1.770 1.770 1.790 1.770 1.830 1,271,542 2,296,043 1.8057 0.813 0.813 0.822 0.813 0.841 2,768,078 0.8295 -3.28%
1995-08-07 0 1.830 1.820 1.830 1.800 1.850 1,539,081 2,801,239 1.8201 0.841 0.836 0.841 0.827 0.850 3,350,496 0.8361 -0.54%
1995-08-04 0 1.840 1.830 1.840 1.800 1.860 3,214,263 5,901,498 1.8360 0.845 0.841 0.845 0.827 0.854 6,997,276 0.8434 3.37%
1995-08-03 0 1.780 1.770 1.780 1.720 1.790 4,775,054 8,364,922 1.7518 0.818 0.813 0.818 0.790 0.822 10,395,033 0.8047 3.49%
1995-08-02 0 1.720 1.720 1.730 1.680 1.720 853,489 1,447,073 1.6955 0.790 0.790 0.795 0.772 0.790 1,857,999 0.7788 1.78%
1995-08-01 0 1.690 1.690 1.700 1.660 1.700 512,850 864,070 1.6848 0.776 0.776 0.781 0.763 0.781 1,116,447 0.7739 1.20%
1995-07-31 0 1.670 1.680 1.690 1.660 1.680 467,620 780,591 1.6693 0.767 0.772 0.776 0.763 0.772 1,017,983 0.7668 0.00%
1995-07-28 0 1.670 1.670 1.680 1.670 1.700 642,636 1,078,780 1.6787 0.767 0.767 0.772 0.767 0.781 1,398,984 0.7711 -0.60%
1995-07-27 0 1.680 1.680 1.700 1.630 1.680 320,964 529,162 1.6487 0.772 0.772 0.781 0.749 0.772 698,721 0.7573 2.44%
1995-07-26 0 1.640 1.630 1.650 1.630 1.680 416,137 683,714 1.6430 0.753 0.749 0.758 0.749 0.772 905,908 0.7547 -1.20%
1995-07-25 0 1.660 1.650 1.660 1.640 1.660 312,148 514,299 1.6476 0.763 0.758 0.763 0.753 0.763 679,529 0.7568 1.22%
1995-07-24 0 1.640 1.630 1.650 1.620 1.660 332,548 544,397 1.6370 0.753 0.749 0.758 0.744 0.763 723,939 0.7520 0.00%
1995-07-21 0 1.640 1.630 1.650 1.640 1.670 463,497 762,064 1.6442 0.753 0.749 0.758 0.753 0.767 1,009,008 0.7553 -0.61%
1995-07-20 0 1.650 1.640 1.650 1.630 1.660 217,976 358,168 1.6432 0.758 0.753 0.758 0.749 0.763 474,522 0.7548 -1.20%
1995-07-19 0 1.670 1.650 1.670 1.640 1.680 730,745 1,209,173 1.6547 0.767 0.758 0.767 0.753 0.772 1,590,792 0.7601 0.00%
1995-07-18 0 1.670 1.670 1.680 1.670 1.700 589,208 992,149 1.6839 0.767 0.767 0.772 0.767 0.781 1,282,674 0.7735 -0.60%
1995-07-17 0 1.680 1.680 1.690 1.640 1.690 1,049,089 1,754,149 1.6721 0.772 0.772 0.776 0.753 0.776 2,283,810 0.7681 1.20%
1995-07-14 0 1.660 1.660 1.670 1.640 1.660 587,229 970,597 1.6528 0.763 0.763 0.767 0.753 0.763 1,278,366 0.7592 0.00%
1995-07-13 0 1.660 1.660 1.670 1.660 1.690 613,558 1,029,086 1.6772 0.763 0.763 0.767 0.763 0.776 1,335,682 0.7705 -0.60%
1995-07-12 0 1.670 1.670 1.680 1.650 1.680 342,812 570,960 1.6655 0.767 0.767 0.772 0.758 0.772 746,283 0.7651 0.00%
1995-07-11 0 1.670 1.670 1.680 1.670 1.710 1,148,127 1,938,799 1.6887 0.767 0.767 0.772 0.767 0.786 2,499,410 0.7757 -1.76%
1995-07-10 0 1.700 1.680 1.700 1.650 1.700 1,111,226 1,861,013 1.6747 0.781 0.772 0.781 0.758 0.781 2,419,079 0.7693 2.41%
1995-07-07 0 1.660 1.660 1.670 1.640 1.690 999,524 1,654,541 1.6553 0.763 0.763 0.767 0.753 0.776 2,175,909 0.7604 0.00%
1995-07-06 0 1.660 1.650 1.680 1.640 1.680 816,329 1,353,754 1.6583 0.763 0.758 0.772 0.753 0.772 1,777,104 0.7618 -1.19%
1995-07-05 0 1.680 1.660 1.680 1.660 1.680 1,074,880 1,794,863 1.6698 0.772 0.763 0.772 0.763 0.772 2,339,955 0.7671 0.60%
1995-07-04 0 1.670 1.670 1.680 1.620 1.670 1,168,819 1,916,595 1.6398 0.767 0.767 0.772 0.744 0.767 2,544,455 0.7532 2.45%
1995-07-03 0 1.630 1.620 1.630 1.620 1.650 156,330 254,987 1.6311 0.749 0.744 0.749 0.744 0.758 340,322 0.7493 -0.61%
1995-06-30 0 1.640 1.630 1.640 1.620 1.640 422,193 686,045 1.6250 0.753 0.749 0.753 0.744 0.753 919,091 0.7464 0.61%
1995-06-29 0 1.630 1.620 1.630 1.620 1.650 349,979 571,093 1.6318 0.749 0.744 0.749 0.744 0.758 761,885 0.7496 -0.61%
1995-06-28 0 1.640 1.610 1.650 1.600 1.650 311,193 503,839 1.6191 0.753 0.740 0.758 0.735 0.758 677,450 0.7437 0.61%
1995-06-27 0 1.630 1.610 1.630 1.610 1.630 201,925 326,791 1.6184 0.749 0.740 0.749 0.740 0.749 439,580 0.7434 0.62%
1995-06-26 0 1.620 1.610 1.620 1.600 1.640 265,995 428,457 1.6108 0.744 0.740 0.744 0.735 0.753 579,057 0.7399 -0.61%
1995-06-23 0 1.630 1.610 1.630 1.610 1.650 342,728 556,603 1.6240 0.749 0.740 0.749 0.740 0.758 746,100 0.7460 0.00%
1995-06-22 0 1.630 1.610 1.630 1.610 1.640 551,920 890,643 1.6137 0.749 0.740 0.749 0.740 0.753 1,201,500 0.7413 0.00%
1995-06-21 0 1.630 1.610 1.630 1.600 1.640 192,294 310,506 1.6147 0.749 0.740 0.749 0.735 0.753 418,614 0.7417 0.00%
1995-06-20 0 1.630 1.620 1.640 1.610 1.650 456,912 739,425 1.6183 0.749 0.744 0.753 0.740 0.758 994,673 0.7434 0.00%
1995-06-16 0 1.630 1.620 1.630 1.620 1.650 203,406 330,879 1.6267 0.749 0.744 0.749 0.744 0.758 442,804 0.7472 -0.61%
1995-06-15 0 1.640 1.620 1.640 1.620 1.640 327,046 531,636 1.6256 0.753 0.744 0.753 0.744 0.753 711,961 0.7467 -0.61%
1995-06-14 0 1.650 1.630 1.650 1.610 1.650 600,927 974,673 1.6219 0.758 0.749 0.758 0.740 0.758 1,308,185 0.7451 2.48%
1995-06-13 0 1.610 1.590 1.610 1.590 1.630 451,048 723,807 1.6047 0.740 0.730 0.740 0.730 0.749 981,907 0.7371 0.62%
1995-06-12 0 1.600 1.590 1.600 1.590 1.620 515,202 823,038 1.5975 0.735 0.730 0.735 0.730 0.744 1,121,567 0.7338 -1.23%
1995-06-09 0 1.620 1.620 1.630 1.610 1.640 528,967 859,713 1.6253 0.744 0.744 0.749 0.740 0.753 1,151,532 0.7466 -0.61%
1995-06-08 0 1.630 1.630 1.650 1.620 1.640 336,323 548,679 1.6314 0.749 0.749 0.758 0.744 0.753 732,157 0.7494 -1.81%
1995-06-07 0 1.660 1.650 1.660 1.640 1.660 535,089 881,310 1.6470 0.763 0.758 0.763 0.753 0.763 1,164,860 0.7566 1.22%
1995-06-06 0 1.640 1.640 1.650 1.640 1.700 2,253,349 3,759,132 1.6682 0.753 0.753 0.758 0.753 0.781 4,905,418 0.7663 0.61%
1995-06-05 0 1.630 1.620 1.630 1.600 1.640 514,868 831,466 1.6149 0.749 0.744 0.749 0.735 0.753 1,120,840 0.7418 1.24%
1995-06-01 0 1.610 1.590 1.610 1.590 1.640 1,185,430 1,905,398 1.6073 0.740 0.730 0.740 0.730 0.753 2,580,617 0.7383 0.00%
1995-05-31 0 1.610 1.590 1.610 1.570 1.610 524,656 835,001 1.5915 0.740 0.730 0.740 0.721 0.740 1,142,148 0.7311 1.26%
1995-05-30 0 1.590 1.580 1.590 1.570 1.600 172,136 271,546 1.5775 0.730 0.726 0.730 0.721 0.735 374,731 0.7246 -0.62%
1995-05-29 0 1.600 1.580 1.600 1.570 1.620 863,585 1,373,147 1.5901 0.735 0.726 0.735 0.721 0.744 1,879,978 0.7304 0.00%
1995-05-26 0 1.600 1.590 1.600 1.590 1.610 342,199 545,522 1.5942 0.735 0.730 0.735 0.730 0.740 744,949 0.7323 -0.62%
1995-05-25 0 1.610 1.610 1.620 1.600 1.630 1,082,117 1,745,518 1.6131 0.740 0.740 0.744 0.735 0.749 2,355,710 0.7410 -0.62%
1995-05-24 0 1.620 1.610 1.620 1.610 1.640 1,070,306 1,736,494 1.6224 0.744 0.740 0.744 0.740 0.753 2,329,998 0.7453 -0.61%
1995-05-23 0 1.630 1.610 1.630 1.610 1.630 418,823 678,610 1.6203 0.749 0.740 0.749 0.740 0.749 911,755 0.7443 0.00%
1995-05-22 0 1.630 1.620 1.630 1.610 1.630 251,417 407,499 1.6208 0.749 0.744 0.749 0.740 0.749 547,321 0.7445 0.00%
1995-05-19 0 1.630 1.610 1.630 1.610 1.630 270,764 438,134 1.6181 0.749 0.740 0.749 0.740 0.749 589,439 0.7433 -1.21%
1995-05-18 0 1.650 1.650 1.660 1.650 1.680 809,408 1,347,274 1.6645 0.758 0.758 0.763 0.758 0.772 1,762,037 0.7646 -1.79%
1995-05-17 0 1.680 1.670 1.680 1.640 1.680 574,994 949,022 1.6505 0.772 0.767 0.772 0.753 0.772 1,251,731 0.7582 1.20%
1995-05-16 0 1.660 1.650 1.660 1.650 1.690 785,841 1,307,968 1.6644 0.763 0.758 0.763 0.758 0.776 1,710,733 0.7646 -0.60%
1995-05-15 0 1.670 1.660 1.670 1.650 1.720 1,110,204 1,870,123 1.6845 0.767 0.763 0.767 0.758 0.790 2,416,854 0.7738 -0.60%
1995-05-12 0 1.680 1.660 1.680 1.640 1.710 1,734,825 2,895,241 1.6689 0.772 0.763 0.772 0.753 0.786 3,776,620 0.7666 1.20%
1995-05-11 0 1.660 1.650 1.670 1.620 1.680 1,121,252 1,847,716 1.6479 0.763 0.758 0.767 0.744 0.772 2,440,905 0.7570 3.75%
1995-05-10 0 1.600 1.600 1.630 1.590 1.630 335,547 539,724 1.6085 0.735 0.735 0.749 0.730 0.749 730,468 0.7389 0.63%
1995-05-09 0 1.590 1.590 1.620 1.590 1.640 159,477 256,051 1.6056 0.730 0.730 0.744 0.730 0.753 347,173 0.7375 -0.62%
1995-05-08 0 1.600 1.600 1.620 1.560 1.600 209,645 329,739 1.5728 0.735 0.735 0.744 0.717 0.735 456,386 0.7225 1.91%
1995-05-05 0 1.570 1.550 1.570 1.530 1.570 174,851 269,514 1.5414 0.721 0.712 0.721 0.703 0.721 380,641 0.7081 0.00%
1995-05-04 0 1.570 1.530 1.570 1.530 1.600 284,398 443,820 1.5606 0.721 0.703 0.721 0.703 0.735 619,119 0.7169 0.00%
1995-05-03 0 1.570 1.570 1.600 1.500 1.570 189,990 291,729 1.5355 0.721 0.721 0.735 0.689 0.721 413,598 0.7053 2.61%
1995-05-02 0 1.530 1.530 1.540 1.480 1.530 498,214 744,820 1.4950 0.703 0.703 0.707 0.680 0.703 1,084,585 0.6867 0.00%
1995-05-01 0 1.530 1.510 1.530 1.510 1.550 189,158 288,055 1.5228 0.703 0.694 0.703 0.694 0.712 411,787 0.6995 -2.55%
1995-04-28 0 1.570 1.540 1.570 1.540 1.570 348,243 539,542 1.5493 0.721 0.707 0.721 0.707 0.721 758,106 0.7117 1.29%
1995-04-27 0 1.550 1.530 - 1.510 1.550 253,910 387,498 1.5261 0.712 0.703 - 0.694 0.712 552,748 0.7010 1.97%
1995-04-26 0 1.520 1.500 1.530 1.480 1.610 284,090 439,717 1.5478 0.698 0.689 0.703 0.680 0.740 618,449 0.7110 -5.00%
1995-04-25 0 1.600 1.580 1.600 1.580 1.610 282,818 449,907 1.5908 0.735 0.726 0.735 0.726 0.740 615,679 0.7307 -1.23%
1995-04-24 0 1.620 1.600 1.620 1.600 1.640 317,168 512,039 1.6144 0.744 0.735 0.744 0.735 0.753 690,458 0.7416 -1.22%
1995-04-21 0 1.640 1.620 1.640 1.630 1.650 306,790 501,963 1.6362 0.753 0.744 0.753 0.749 0.758 667,865 0.7516 0.00%
1995-04-20 0 1.640 1.630 1.640 1.630 1.660 295,219 483,177 1.6367 0.753 0.749 0.753 0.749 0.763 642,676 0.7518 -0.61%
1995-04-19 0 1.650 1.630 1.650 1.620 1.660 240,716 393,370 1.6342 0.758 0.749 0.758 0.744 0.763 524,026 0.7507 -0.60%
1995-04-18 0 1.660 1.650 1.670 1.650 1.670 299,963 496,947 1.6567 0.763 0.758 0.767 0.758 0.767 653,003 0.7610 -0.60%
1995-04-13 0 1.670 1.670 1.680 1.640 1.680 268,409 444,506 1.6561 0.767 0.767 0.772 0.753 0.772 584,312 0.7607 1.21%
1995-04-12 0 1.650 1.640 1.650 1.630 1.650 256,457 419,458 1.6356 0.758 0.753 0.758 0.749 0.758 558,293 0.7513 0.61%
1995-04-11 0 1.640 1.630 1.640 1.620 1.650 240,612 391,551 1.6273 0.753 0.749 0.753 0.744 0.758 523,799 0.7475 0.61%
1995-04-10 0 1.630 1.630 1.650 1.630 1.660 353,221 578,680 1.6383 0.749 0.749 0.758 0.749 0.763 768,943 0.7526 -0.61%
1995-04-07 0 1.640 1.640 1.650 1.620 1.700 993,222 1,631,270 1.6424 0.753 0.753 0.758 0.744 0.781 2,162,190 0.7545 -3.53%
1995-04-06 0 1.700 1.690 1.700 1.690 1.740 628,133 1,078,275 1.7166 0.781 0.776 0.781 0.776 0.799 1,367,411 0.7886 -2.86%
1995-04-04 0 1.750 1.730 1.750 1.730 1.770 771,969 1,349,526 1.7482 0.804 0.795 0.804 0.795 0.813 1,680,535 0.8030 -1.13%
1995-04-03 0 1.770 1.760 1.800 1.760 1.780 789,774 1,396,170 1.7678 0.813 0.808 0.827 0.808 0.818 1,719,295 0.8121 -2.21%
1995-03-31 0 1.810 1.800 1.810 1.800 1.830 1,439,140 2,612,718 1.8155 0.831 0.827 0.831 0.827 0.841 3,132,930 0.8340 -0.55%
1995-03-30 0 1.820 1.790 1.820 1.800 1.870 1,012,567 1,848,048 1.8251 0.836 0.822 0.836 0.827 0.859 2,204,303 0.8384 -1.62%
1995-03-29 0 1.850 1.850 1.860 1.810 1.860 1,241,759 2,286,121 1.8410 0.850 0.850 0.854 0.831 0.854 2,703,242 0.8457 1.09%
1995-03-28 0 1.830 1.830 1.840 1.810 1.850 1,154,726 2,108,347 1.8258 0.841 0.841 0.845 0.831 0.850 2,513,776 0.8387 1.10%
1995-03-27 0 1.810 1.810 1.820 1.810 1.830 501,605 909,914 1.8140 0.831 0.831 0.836 0.831 0.841 1,091,967 0.8333 -0.55%
1995-03-24 0 1.820 1.800 1.820 1.800 1.820 477,465 862,939 1.8073 0.836 0.827 0.836 0.827 0.836 1,039,415 0.8302 0.55%
1995-03-23 0 1.810 1.800 1.820 1.810 1.840 753,206 1,364,491 1.8116 0.831 0.827 0.836 0.831 0.845 1,639,689 0.8322 -1.09%
1995-03-22 0 1.830 1.830 1.840 1.800 1.860 627,248 1,151,138 1.8352 0.841 0.841 0.845 0.827 0.854 1,365,485 0.8430 -1.08%
1995-03-21 0 1.850 1.820 1.850 1.790 1.850 1,568,940 2,846,490 1.8143 0.850 0.836 0.850 0.822 0.850 3,415,497 0.8334 1.65%
1995-03-20 0 1.820 1.810 1.830 1.800 1.840 962,688 1,751,309 1.8192 0.836 0.831 0.841 0.827 0.845 2,095,719 0.8357 -2.15%
1995-03-17 0 1.860 1.840 1.860 1.840 1.880 1,001,024 1,854,924 1.8530 0.854 0.845 0.854 0.845 0.864 2,179,175 0.8512 0.00%
1995-03-16 0 1.860 1.850 1.860 1.790 1.880 1,934,536 3,596,794 1.8593 0.854 0.850 0.854 0.822 0.864 4,211,380 0.8541 3.91%
1995-03-15 0 1.790 1.790 1.810 1.790 1.880 1,326,789 2,422,564 1.8259 0.822 0.822 0.831 0.822 0.864 2,888,348 0.8387 -2.19%
1995-03-14 0 1.830 1.820 1.830 1.820 1.920 1,407,791 2,623,673 1.8637 0.841 0.836 0.841 0.836 0.882 3,064,685 0.8561 -5.67%
1995-03-13 0 1.940 1.940 1.950 1.940 2.075 2,520,726 4,968,898 1.9712 0.891 0.891 0.896 0.891 0.953 5,487,484 0.9055 -4.20%
1995-03-10 0 2.025 2.000 2.025 1.990 2.100 3,852,352 7,826,654 2.0317 0.930 0.919 0.930 0.914 0.965 8,386,361 0.9333 -3.57%
1995-03-09 0 2.100 2.100 2.125 2.050 2.175 8,192,077 17,272,628 2.1085 0.965 0.965 0.976 0.942 0.999 17,833,707 0.9685 5.00%
1995-03-08 0 2.000 2.000 2.025 1.900 2.500 12,405,547 25,478,855 2.0538 0.919 0.919 0.930 0.873 1.148 27,006,202 0.9434

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