TSE SUI LUEN JEWELLERY (INTERNATIONAL) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00417  1987-06-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-15 0 0.900 0.900 0.950 0.900 0.950 136,000 126,700 0.9316 0.900 0.900 0.950 0.900 0.950 136,000 0.9316 -3.23%
2026-01-14 0 0.930 0.920 0.930 0.920 0.940 30,000 27,780 0.9260 0.930 0.920 0.930 0.920 0.940 30,000 0.9260 1.09%
2026-01-13 0 0.920 0.910 0.940 0.900 0.920 86,000 77,800 0.9047 0.920 0.910 0.940 0.900 0.920 86,000 0.9047 2.22%
2026-01-12 0 0.900 0.900 0.920 0.900 0.900 48,000 43,200 0.9000 0.900 0.900 0.920 0.900 0.900 48,000 0.9000 -2.17%
2026-01-09 0 0.920 0.860 0.920 0.920 0.920 22,000 20,240 0.9200 0.920 0.860 0.920 0.920 0.920 22,000 0.9200 0.00%
2026-01-08 0 0.920 0.860 0.920 0.860 0.920 14,000 12,320 0.8800 0.920 0.860 0.920 0.860 0.920 14,000 0.8800 4.55%
2026-01-07 0 0.880 0.880 0.920 0.880 0.920 42,000 38,560 0.9181 0.880 0.880 0.920 0.880 0.920 42,000 0.9181 -4.35%
2026-01-06 0 0.920 0.900 0.920 0.900 0.930 70,391 63,472 0.9017 0.920 0.900 0.920 0.900 0.930 70,391 0.9017 0.00%
2026-01-05 0 0.920 0.890 0.930 0.920 0.920 2,000 1,840 0.9200 0.920 0.890 0.930 0.920 0.920 2,000 0.9200 0.00%
2026-01-02 0 0.920 0.920 0.940 0.910 0.920 34,000 31,260 0.9194 0.920 0.920 0.940 0.910 0.920 34,000 0.9194 3.37%
2025-12-31 0 0.890 0.860 0.910 0.890 0.890 30,000 26,700 0.8900 0.890 0.860 0.910 0.890 0.890 30,000 0.8900 0.00%
2025-12-30 0 0.890 0.890 0.920 0.890 0.900 24,000 21,480 0.8950 0.890 0.890 0.920 0.890 0.900 24,000 0.8950 -3.26%
2025-12-29 0 0.920 0.890 0.920 - - 0 0 - 0.920 0.890 0.920 - - 0 - 0.00%
2025-12-24 0 0.920 0.890 0.920 0.890 0.920 7,076 6,314 0.8923 0.920 0.890 0.920 0.890 0.920 7,076 0.8923 3.37%
2025-12-23 0 0.890 0.890 0.910 0.890 0.890 46,000 40,940 0.8900 0.890 0.890 0.910 0.890 0.890 46,000 0.8900 -3.26%
2025-12-22 0 0.920 0.900 0.920 0.890 0.920 110,000 99,540 0.9049 0.920 0.900 0.920 0.890 0.920 110,000 0.9049 0.00%
2025-12-19 0 0.920 0.900 0.940 0.890 0.990 232,000 211,300 0.9108 0.920 0.900 0.940 0.890 0.990 232,000 0.9108 -7.07%
2025-12-18 0 0.990 0.930 0.990 1.000 1.000 2,000 2,000 1.0000 0.990 0.930 0.990 1.000 1.000 2,000 1.0000 4.21%
2025-12-17 0 0.950 0.950 1.010 0.950 1.010 6,000 5,940 0.9900 0.950 0.950 1.010 0.950 1.010 6,000 0.9900 -6.86%
2025-12-16 0 1.020 0.920 1.020 0.950 1.020 166,000 163,360 0.9841 1.020 0.920 1.020 0.950 1.020 166,000 0.9841 3.03%
2025-12-15 0 0.990 0.860 0.990 0.950 1.000 48,000 46,940 0.9779 0.990 0.860 0.990 0.950 1.000 48,000 0.9779 2.06%
2025-12-12 0 0.970 0.950 0.970 0.930 0.970 82,000 77,900 0.9500 0.970 0.950 0.970 0.930 0.970 82,000 0.9500 0.00%
2025-12-11 0 0.970 0.870 0.970 - - 0 0 - 0.970 0.870 0.970 - - 0 - 0.00%
2025-12-10 0 0.970 0.860 0.970 0.850 1.000 240,000 217,300 0.9054 0.970 0.860 0.970 0.850 1.000 240,000 0.9054 0.00%
2025-12-09 0 0.970 0.930 0.970 0.940 0.980 28,000 26,460 0.9450 0.970 0.930 0.970 0.940 0.980 28,000 0.9450 -1.02%
2025-12-08 0 0.980 0.930 0.990 0.930 0.990 48,000 46,300 0.9646 0.980 0.930 0.990 0.930 0.990 48,000 0.9646 -1.01%
2025-12-05 0 0.990 0.940 1.000 0.920 1.000 80,000 74,540 0.9318 0.990 0.940 1.000 0.920 1.000 80,000 0.9318 2.06%
2025-12-04 0 0.970 0.970 0.990 0.960 1.020 70,000 68,920 0.9846 0.970 0.970 0.990 0.960 1.020 70,000 0.9846 -3.00%
2025-12-03 0 1.000 0.990 1.010 1.000 1.010 48,073 48,170 1.0020 1.000 0.990 1.010 1.000 1.010 48,073 1.0020 -2.91%
2025-12-02 0 1.030 1.010 1.030 0.960 1.050 478,000 493,260 1.0319 1.030 1.010 1.030 0.960 1.050 478,000 1.0319 0.00%
2025-12-01 0 1.030 0.990 1.030 0.980 1.040 42,000 41,800 0.9952 1.030 0.990 1.030 0.980 1.040 42,000 0.9952 -0.96%
2025-11-28 0 1.040 1.010 1.040 1.010 1.040 20,000 20,540 1.0270 1.040 1.010 1.040 1.010 1.040 20,000 1.0270 1.96%
2025-11-27 0 1.020 1.020 1.060 1.010 1.070 40,000 41,420 1.0355 1.020 1.020 1.060 1.010 1.070 40,000 1.0355 -4.67%
2025-11-26 0 1.070 1.010 1.080 1.030 1.100 52,000 56,040 1.0777 1.070 1.010 1.080 1.030 1.100 52,000 1.0777 0.94%
2025-11-25 0 1.060 1.020 1.060 1.070 1.070 10,000 10,700 1.0700 1.060 1.020 1.060 1.070 1.070 10,000 1.0700 -0.93%
2025-11-24 0 1.070 1.020 1.070 1.010 1.100 88,000 91,180 1.0361 1.070 1.020 1.070 1.010 1.100 88,000 1.0361 2.88%
2025-11-21 0 1.040 1.000 1.040 0.910 1.050 384,000 368,920 0.9607 1.040 1.000 1.040 0.910 1.050 384,000 0.9607 1.96%
2025-11-20 0 1.020 0.950 1.020 1.050 1.050 32,000 31,900 0.9969 1.020 0.950 1.020 1.050 1.050 32,000 0.9969 0.00%
2025-11-19 0 1.020 1.020 1.030 1.010 1.040 102,000 104,800 1.0275 1.020 1.020 1.030 1.010 1.040 102,000 1.0275 -7.27%
2025-11-18 0 1.100 1.060 1.100 1.020 1.110 404,000 428,940 1.0617 1.100 1.060 1.100 1.020 1.110 404,000 1.0617 -0.90%
2025-11-17 0 1.110 1.090 1.110 1.100 1.110 34,000 37,680 1.1082 1.110 1.090 1.110 1.100 1.110 34,000 1.1082 -4.31%
2025-11-14 0 1.160 1.110 1.170 1.100 1.170 92,000 102,820 1.1176 1.160 1.110 1.170 1.100 1.170 92,000 1.1176 -1.69%
2025-11-13 0 1.180 1.160 1.180 1.160 1.180 12,000 13,880 1.1567 1.180 1.160 1.180 1.160 1.180 12,000 1.1567 0.00%
2025-11-12 0 1.180 1.180 1.190 1.160 1.210 50,000 58,600 1.1720 1.180 1.180 1.190 1.160 1.210 50,000 1.1720 -0.84%
2025-11-11 0 1.190 1.190 1.220 1.190 1.250 34,000 40,700 1.1971 1.190 1.190 1.220 1.190 1.250 34,000 1.1971 2.59%
2025-11-10 0 1.160 1.160 1.200 1.140 1.270 98,980 115,897 1.1709 1.160 1.160 1.200 1.140 1.270 98,980 1.1709 -3.33%
2025-11-07 0 1.200 1.150 1.200 1.200 1.270 60,000 72,860 1.2143 1.200 1.150 1.200 1.200 1.270 60,000 1.2143 -1.64%
2025-11-06 0 1.220 1.180 1.220 1.210 1.230 38,000 46,200 1.2158 1.220 1.180 1.220 1.210 1.230 38,000 1.2158 -0.81%
2025-11-05 0 1.230 1.200 1.230 1.230 1.230 4,000 4,920 1.2300 1.230 1.200 1.230 1.230 1.230 4,000 1.2300 -1.60%
2025-11-04 0 1.250 1.200 1.250 1.200 1.270 116,701 140,906 1.2074 1.250 1.200 1.250 1.200 1.270 116,701 1.2074 0.00%
2025-11-03 0 1.250 1.170 1.240 1.250 1.250 2,012 2,514 1.2495 1.250 1.170 1.240 1.250 1.250 2,012 1.2495 0.00%
2025-10-31 0 1.250 1.190 1.250 1.190 1.250 152,000 186,820 1.2291 1.250 1.190 1.250 1.190 1.250 152,000 1.2291 2.46%
2025-10-30 0 1.220 1.220 1.230 1.190 1.230 110,000 132,800 1.2073 1.220 1.220 1.230 1.190 1.230 110,000 1.2073 2.52%
2025-10-28 0 1.190 1.190 1.220 1.120 1.240 476,000 571,700 1.2011 1.190 1.190 1.220 1.120 1.240 476,000 1.2011 -0.83%
2025-10-27 0 1.200 1.200 1.210 1.180 1.250 130,000 157,460 1.2112 1.200 1.200 1.210 1.180 1.250 130,000 1.2112 0.00%
2025-10-24 0 1.200 1.190 1.200 1.190 1.300 332,000 402,960 1.2137 1.200 1.190 1.200 1.190 1.300 332,000 1.2137 -1.64%
2025-10-23 0 1.220 1.220 1.260 1.200 1.290 58,000 71,400 1.2310 1.220 1.220 1.260 1.200 1.290 58,000 1.2310 0.00%
2025-10-22 0 1.220 1.220 1.290 1.220 1.290 70,000 86,740 1.2391 1.220 1.220 1.290 1.220 1.290 70,000 1.2391 -5.43%
2025-10-21 0 1.290 1.280 1.290 1.230 1.330 216,000 273,020 1.2640 1.290 1.280 1.290 1.230 1.330 216,000 1.2640 4.88%
2025-10-20 0 1.230 1.230 1.260 1.230 1.270 78,000 97,640 1.2518 1.230 1.230 1.260 1.230 1.270 78,000 1.2518 -2.38%
2025-10-17 0 1.260 1.260 1.270 1.220 1.350 274,000 352,200 1.2854 1.260 1.260 1.270 1.220 1.350 274,000 1.2854 0.80%
2025-10-16 0 1.250 1.250 1.290 1.210 1.260 228,082 283,330 1.2422 1.250 1.250 1.290 1.210 1.260 228,082 1.2422 2.46%
2025-10-15 0 1.220 1.210 1.280 1.200 1.290 316,000 393,400 1.2449 1.220 1.210 1.280 1.200 1.290 316,000 1.2449 -2.40%
2025-10-14 0 1.250 1.210 1.240 1.210 1.280 186,000 229,340 1.2330 1.250 1.210 1.240 1.210 1.280 186,000 1.2330 0.00%
2025-10-13 0 1.250 1.250 1.310 1.240 1.330 890,000 1,131,800 1.2717 1.250 1.250 1.310 1.240 1.330 890,000 1.2717 -8.76%
2025-10-10 0 1.370 1.320 1.370 1.300 1.390 424,000 560,980 1.3231 1.370 1.320 1.370 1.300 1.390 424,000 1.3231 -2.14%
2025-10-09 0 1.400 1.330 1.400 1.300 1.430 240,000 324,120 1.3505 1.400 1.330 1.400 1.300 1.430 240,000 1.3505 0.72%
2025-10-08 0 1.390 1.390 1.400 1.360 1.430 160,029 221,379 1.3834 1.390 1.390 1.400 1.360 1.430 160,029 1.3834 0.00%
2025-10-06 0 1.390 1.380 1.420 1.350 1.400 562,000 771,260 1.3723 1.390 1.380 1.420 1.350 1.400 562,000 1.3723 -0.71%
2025-10-03 0 1.400 1.390 1.400 1.350 1.490 242,000 345,420 1.4274 1.400 1.390 1.400 1.350 1.490 242,000 1.4274 0.00%
2025-10-02 0 1.400 1.400 1.410 1.350 1.490 512,000 732,400 1.4305 1.400 1.400 1.410 1.350 1.490 512,000 1.4305 2.19%
2025-09-30 0 1.370 1.340 1.370 1.320 1.420 176,000 240,740 1.3678 1.370 1.340 1.370 1.320 1.420 176,000 1.3678 5.38%
2025-09-29 0 1.300 1.300 1.340 1.300 1.370 353,000 460,840 1.3055 1.300 1.300 1.340 1.300 1.370 353,000 1.3055 0.00%
2025-09-26 0 1.300 1.280 1.300 1.260 1.360 452,000 594,060 1.3143 1.300 1.280 1.300 1.260 1.360 452,000 1.3143 -3.70%
2025-09-25 0 1.350 1.330 1.360 1.350 1.450 214,000 292,780 1.3681 1.350 1.330 1.360 1.350 1.450 214,000 1.3681 -2.17%
2025-09-24 0 1.380 1.370 1.390 1.370 1.480 785,424 1,109,444 1.4125 1.380 1.370 1.390 1.370 1.480 785,424 1.4125 1.47%
2025-09-23 0 1.360 1.350 1.380 1.340 1.410 278,000 379,280 1.3643 1.360 1.350 1.380 1.340 1.410 278,000 1.3643 -4.23%
2025-09-22 0 1.420 1.400 1.410 1.400 1.460 104,000 146,860 1.4121 1.420 1.400 1.410 1.400 1.460 104,000 1.4121 -2.74%
2025-09-19 0 1.460 1.410 1.460 1.390 1.480 352,000 502,200 1.4267 1.460 1.410 1.460 1.390 1.480 352,000 1.4267 2.10%
2025-09-18 0 1.430 1.420 1.430 1.410 1.480 598,000 858,600 1.4358 1.430 1.420 1.430 1.410 1.480 598,000 1.4358 -3.38%
2025-09-17 0 1.480 1.480 1.490 1.480 1.570 782,000 1,188,920 1.5204 1.480 1.480 1.490 1.480 1.570 782,000 1.5204 -2.63%
2025-09-16 0 1.520 1.490 1.520 1.470 1.540 798,000 1,203,960 1.5087 1.520 1.490 1.520 1.470 1.540 798,000 1.5087 -1.94%
2025-09-15 0 1.550 1.530 1.550 1.520 1.560 534,000 822,020 1.5394 1.550 1.530 1.550 1.520 1.560 534,000 1.5394 -2.52%
2025-09-12 0 1.590 1.590 1.600 1.530 1.620 415,219 656,897 1.5820 1.590 1.590 1.600 1.530 1.620 415,219 1.5820 -3.05%
2025-09-11 0 1.640 1.620 1.640 1.610 1.650 360,000 584,000 1.6222 1.640 1.620 1.640 1.610 1.650 360,000 1.6222 1.86%
2025-09-10 0 1.610 1.600 1.610 1.530 1.660 1,278,000 2,038,640 1.5952 1.610 1.600 1.610 1.530 1.660 1,278,000 1.5952 2.55%
2025-09-09 0 1.570 1.570 1.600 1.520 1.640 1,138,000 1,789,040 1.5721 1.570 1.570 1.600 1.520 1.640 1,138,000 1.5721 -4.27%
2025-09-08 0 1.640 1.620 1.640 1.600 1.770 2,232,000 3,684,500 1.6508 1.640 1.620 1.640 1.600 1.770 2,232,000 1.6508 -6.29%
2025-09-05 0 1.750 1.750 1.770 1.500 1.880 9,567,000 16,601,490 1.7353 1.750 1.750 1.770 1.500 1.880 9,567,000 1.7353 19.05%
2025-09-04 0 1.470 1.420 1.470 1.360 1.520 1,349,000 1,966,120 1.4575 1.470 1.420 1.470 1.360 1.520 1,349,000 1.4575 -2.65%
2025-09-03 0 1.510 1.510 1.520 1.500 1.700 2,343,000 3,745,770 1.5987 1.510 1.510 1.520 1.500 1.700 2,343,000 1.5987 -1.95%
2025-09-02 0 1.540 1.480 1.540 1.450 1.580 900,839 1,357,884 1.5074 1.540 1.480 1.540 1.450 1.580 900,839 1.5074 4.05%
2025-09-01 0 1.480 1.480 1.500 1.460 1.590 876,000 1,307,020 1.4920 1.480 1.480 1.500 1.460 1.590 876,000 1.4920 -4.52%
2025-08-29 0 1.550 1.520 1.550 1.500 1.640 1,629,665 2,519,927 1.5463 1.550 1.520 1.550 1.500 1.640 1,629,665 1.5463 1.97%
2025-08-28 0 1.520 1.500 1.520 1.500 1.790 1,954,000 3,134,820 1.6043 1.520 1.500 1.520 1.500 1.790 1,954,000 1.6043 -7.88%
2025-08-27 0 1.650 1.650 1.670 1.460 1.850 4,072,000 7,003,760 1.7200 1.650 1.650 1.670 1.460 1.850 4,072,000 1.7200 7.14%
2025-08-26 0 1.540 1.540 1.550 1.530 1.900 2,850,000 4,739,540 1.6630 1.540 1.540 1.550 1.530 1.900 2,850,000 1.6630 -16.76%
2025-08-25 0 1.850 1.760 1.850 1.710 2.100 2,878,392 5,470,412 1.9005 1.850 1.760 1.850 1.710 2.100 2,878,392 1.9005 -3.14%
2025-08-22 0 1.910 1.910 1.940 1.800 2.450 13,944,173 31,052,282 2.2269 1.910 1.910 1.940 1.800 2.450 13,944,173 2.2269 -11.16%
2025-08-21 0 2.150 2.120 2.150 1.300 2.150 19,330,992 36,630,928 1.8949 2.150 2.120 2.150 1.300 2.150 19,330,992 1.8949 54.68%
2025-08-20 0 1.390 1.390 1.400 1.000 2.290 18,091,875 29,904,171 1.6529 1.390 1.390 1.400 1.000 2.290 18,091,875 1.6529 20.87%
2025-08-19 0 1.150 1.130 1.170 0.730 1.200 8,107,829 8,010,514 0.9880 1.150 1.130 1.170 0.730 1.200 8,107,829 0.9880 79.69%
2025-08-18 0 0.640 0.640 0.670 0.640 0.660 66,000 43,260 0.6555 0.640 0.640 0.670 0.640 0.660 66,000 0.6555 -4.48%
2025-08-15 0 0.670 0.670 0.680 0.670 0.670 14,000 9,380 0.6700 0.670 0.670 0.680 0.670 0.670 14,000 0.6700 1.52%
2025-08-14 0 0.660 0.660 0.670 0.650 0.670 123,504 83,267 0.6742 0.660 0.660 0.670 0.650 0.670 123,504 0.6742 -1.49%
2025-08-13 0 0.670 0.650 0.670 0.680 0.680 48,000 32,640 0.6800 0.670 0.650 0.670 0.680 0.680 48,000 0.6800 0.00%
2025-08-12 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - 0.00%
2025-08-11 0 0.670 0.650 0.680 0.670 0.670 40,000 26,800 0.6700 0.670 0.650 0.680 0.670 0.670 40,000 0.6700 0.00%
2025-08-08 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2025-08-07 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2025-08-06 0 0.670 0.670 0.690 0.660 0.670 4,000 2,660 0.6650 0.670 0.670 0.690 0.660 0.670 4,000 0.6650 1.52%
2025-08-05 0 0.660 0.660 0.670 - - 0 0 - 0.660 0.660 0.670 - - 0 - 0.00%
2025-08-04 0 0.660 0.640 0.670 0.640 0.680 499,000 327,290 0.6559 0.660 0.640 0.670 0.640 0.680 499,000 0.6559 -2.94%
2025-08-01 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2025-07-31 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2025-07-30 0 0.680 0.680 0.700 0.680 0.680 8,000 5,440 0.6800 0.680 0.680 0.700 0.680 0.680 8,000 0.6800 0.00%
2025-07-29 0 0.680 0.680 0.700 0.680 0.700 244,000 169,120 0.6931 0.680 0.680 0.700 0.680 0.700 244,000 0.6931 1.49%
2025-07-28 0 0.670 0.660 0.670 0.670 0.690 326,000 220,180 0.6754 0.670 0.660 0.670 0.670 0.690 326,000 0.6754 -4.29%
2025-07-25 0 0.700 0.680 0.700 0.670 0.700 276,000 188,300 0.6822 0.700 0.680 0.700 0.670 0.700 276,000 0.6822 -1.41%
2025-07-24 0 0.710 0.680 0.710 0.660 0.770 990,000 686,780 0.6937 0.710 0.680 0.710 0.660 0.770 990,000 0.6937 -2.74%
2025-07-23 0 0.730 0.700 0.720 0.660 0.770 262,000 186,600 0.7122 0.730 0.700 0.720 0.660 0.770 262,000 0.7122 7.35%
2025-07-22 0 0.680 0.680 0.700 0.670 0.770 890,000 617,800 0.6942 0.680 0.680 0.700 0.670 0.770 890,000 0.6942 -15.00%
2025-07-21 0 0.800 0.710 0.800 0.680 0.800 174,000 129,060 0.7417 0.800 0.710 0.800 0.680 0.800 174,000 0.7417 8.11%
2025-07-18 0 0.740 0.670 0.740 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2025-07-17 0 0.740 0.670 0.740 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2025-07-16 0 0.740 0.680 0.740 0.650 0.750 192,000 133,540 0.6955 0.740 0.680 0.740 0.650 0.750 192,000 0.6955 7.25%
2025-07-15 0 0.690 0.650 0.700 0.620 0.740 307,248 198,688 0.6467 0.690 0.650 0.700 0.620 0.740 307,248 0.6467 -1.43%
2025-07-14 0 0.700 0.650 0.710 0.630 0.700 44,000 29,980 0.6814 0.700 0.650 0.710 0.630 0.700 44,000 0.6814 7.69%
2025-07-11 0 0.650 0.650 0.670 0.650 0.650 6,000 3,900 0.6500 0.650 0.650 0.670 0.650 0.650 6,000 0.6500 0.00%
2025-07-10 0 0.650 0.640 0.670 0.650 0.670 4,000 2,640 0.6600 0.650 0.640 0.670 0.650 0.670 4,000 0.6600 -2.99%
2025-07-09 0 0.670 0.640 0.670 0.650 0.680 8,000 5,320 0.6650 0.670 0.640 0.670 0.650 0.680 8,000 0.6650 -2.90%
2025-07-08 0 0.690 0.630 0.690 0.690 0.690 8,000 5,520 0.6900 0.690 0.630 0.690 0.690 0.690 8,000 0.6900 0.00%
2025-07-07 0 0.690 0.650 0.700 0.600 0.690 350,000 231,160 0.6605 0.690 0.650 0.700 0.600 0.690 350,000 0.6605 -4.17%
2025-07-04 0 0.720 0.670 0.770 0.630 0.800 380,000 258,200 0.6795 0.720 0.670 0.770 0.630 0.800 380,000 0.6795 -2.70%
2025-07-03 0 0.740 0.630 0.740 0.690 0.740 22,037 15,301 0.6943 0.740 0.630 0.740 0.690 0.740 22,037 0.6943 1.37%
2025-07-02 0 0.730 0.650 0.730 0.740 0.740 32,000 23,560 0.7363 0.730 0.650 0.730 0.740 0.740 32,000 0.7363 5.80%
2025-06-30 0 0.690 0.610 0.690 - - 0 0 - 0.690 0.610 0.690 - - 0 - -1.43%
2025-06-27 0 0.700 0.600 0.700 0.600 0.720 34,000 23,360 0.6871 0.700 0.600 0.700 0.600 0.720 34,000 0.6871 12.90%
2025-06-26 0 0.620 0.620 0.680 0.620 0.630 32,000 20,040 0.6263 0.620 0.620 0.680 0.620 0.630 32,000 0.6263 -3.12%
2025-06-25 0 0.640 0.640 0.730 0.640 0.640 4,000 2,560 0.6400 0.640 0.640 0.730 0.640 0.640 4,000 0.6400 -4.48%
2025-06-24 0 0.670 0.670 0.730 0.670 0.670 6,928 4,595 0.6633 0.670 0.670 0.730 0.670 0.670 6,928 0.6633 0.00%
2025-06-23 0 0.670 0.670 0.730 0.670 0.670 16,000 10,720 0.6700 0.670 0.670 0.730 0.670 0.670 16,000 0.6700 -4.29%
2025-06-20 0 0.700 0.700 0.740 0.700 0.700 32,000 22,400 0.7000 0.700 0.700 0.740 0.700 0.700 32,000 0.7000 1.45%
2025-06-19 0 0.690 0.630 0.700 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2025-06-18 0 0.690 0.650 0.740 - - 0 0 - 0.690 0.650 0.740 - - 0 - 0.00%
2025-06-17 0 0.690 0.680 0.720 0.680 0.690 110,000 75,320 0.6847 0.690 0.680 0.720 0.680 0.690 110,000 0.6847 -1.43%
2025-06-16 0 0.700 0.700 0.720 0.700 0.700 84,000 58,800 0.7000 0.700 0.700 0.720 0.700 0.700 84,000 0.7000 6.06%
2025-06-13 0 0.660 0.640 0.690 0.660 0.690 112,000 75,740 0.6763 0.660 0.640 0.690 0.660 0.690 112,000 0.6763 -8.33%
2025-06-12 0 0.720 0.690 0.720 0.660 0.730 132,000 90,300 0.6841 0.720 0.690 0.720 0.660 0.730 132,000 0.6841 2.86%
2025-06-11 0 0.700 0.650 0.710 0.630 0.700 218,000 146,600 0.6725 0.700 0.650 0.710 0.630 0.700 218,000 0.6725 16.67%
2025-06-10 0 0.600 0.600 0.630 0.590 0.610 32,000 19,100 0.5969 0.600 0.600 0.630 0.590 0.610 32,000 0.5969 -1.64%
2025-06-09 0 0.610 0.590 0.640 - - 0 0 - 0.610 0.590 0.640 - - 0 - 0.00%
2025-06-06 0 0.610 0.590 0.620 0.590 0.610 72,000 42,800 0.5944 0.610 0.590 0.620 0.590 0.610 72,000 0.5944 0.00%
2025-06-05 0 0.610 0.590 0.610 0.610 0.650 26,000 16,280 0.6262 0.610 0.590 0.610 0.610 0.650 26,000 0.6262 -1.61%
2025-06-04 0 0.620 0.620 0.680 0.620 0.620 59,058 36,563 0.6191 0.620 0.620 0.680 0.620 0.620 59,058 0.6191 0.00%
2025-06-03 0 0.620 0.610 0.680 0.620 0.620 20,000 12,400 0.6200 0.620 0.610 0.680 0.620 0.620 20,000 0.6200 1.64%
2025-06-02 0 0.610 0.610 0.680 - - 0 0 - 0.610 0.610 0.680 - - 0 - 0.00%
2025-05-30 0 0.610 0.610 0.680 - - 103 58 0.5631 0.610 0.610 0.680 - - 103 0.5631 0.00%
2025-05-29 0 0.610 0.600 0.680 0.610 0.610 4,333 2,629 0.6067 0.610 0.600 0.680 0.610 0.610 4,333 0.6067 -7.58%
2025-05-28 0 0.660 0.610 0.670 0.620 0.670 54,000 36,060 0.6678 0.660 0.610 0.670 0.620 0.670 54,000 0.6678 -1.49%
2025-05-27 0 0.670 0.620 0.670 0.600 0.670 60,000 40,060 0.6677 0.670 0.620 0.670 0.600 0.670 60,000 0.6677 8.06%
2025-05-26 0 0.620 0.590 0.680 - - 0 0 - 0.620 0.590 0.680 - - 0 - 0.00%
2025-05-23 0 0.620 0.610 0.650 - - 0 0 - 0.620 0.610 0.650 - - 0 - 0.00%
2025-05-22 0 0.620 0.620 0.670 0.590 0.700 196,000 125,100 0.6383 0.620 0.620 0.670 0.590 0.700 196,000 0.6383 5.08%
2025-05-21 0 0.590 0.590 0.650 0.590 0.650 138,000 83,840 0.6075 0.590 0.590 0.650 0.590 0.650 138,000 0.6075 0.00%
2025-05-20 0 0.590 0.570 0.600 0.580 0.600 114,000 67,980 0.5963 0.590 0.570 0.600 0.580 0.600 114,000 0.5963 -1.67%
2025-05-19 0 0.600 0.600 0.630 - - 0 0 - 0.600 0.600 0.630 - - 0 - 0.00%
2025-05-16 0 0.600 0.600 0.630 0.600 0.650 14,000 9,000 0.6429 0.600 0.600 0.630 0.600 0.650 14,000 0.6429 -3.23%
2025-05-15 0 0.620 0.600 0.630 0.570 0.620 202,333 120,326 0.5947 0.620 0.600 0.630 0.570 0.620 202,333 0.5947 0.00%
2025-05-14 0 0.620 0.600 0.630 - - 0 0 - 0.620 0.600 0.630 - - 0 - 0.00%
2025-05-13 0 0.620 0.570 0.640 - - 0 0 - 0.620 0.570 0.640 - - 0 - 0.00%
2025-05-12 0 0.620 0.570 0.640 - - 0 0 - 0.620 0.570 0.640 - - 0 - 0.00%
2025-05-09 0 0.620 0.590 0.640 - - 0 0 - 0.620 0.590 0.640 - - 0 - 0.00%
2025-05-08 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2025-05-07 0 0.620 0.620 0.640 0.610 0.660 42,000 26,820 0.6386 0.620 0.620 0.640 0.610 0.660 42,000 0.6386 -6.06%
2025-05-06 0 0.660 0.660 0.690 0.660 0.660 12,000 7,920 0.6600 0.660 0.660 0.690 0.660 0.660 12,000 0.6600 1.54%
2025-05-02 0 0.650 0.640 - 0.620 0.650 70,000 44,920 0.6417 0.650 0.640 - 0.620 0.650 70,000 0.6417 0.00%
2025-04-30 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2025-04-29 0 0.650 0.640 0.690 0.620 0.650 8,000 5,020 0.6275 0.650 0.640 0.690 0.620 0.650 8,000 0.6275 3.17%
2025-04-28 0 0.630 0.580 0.650 - - 0 0 - 0.630 0.580 0.650 - - 0 - 0.00%
2025-04-25 0 0.630 0.630 0.650 0.630 0.630 14,000 8,820 0.6300 0.630 0.630 0.650 0.630 0.630 14,000 0.6300 0.00%
2025-04-24 0 0.630 0.630 0.650 0.630 0.630 102,000 64,260 0.6300 0.630 0.630 0.650 0.630 0.630 102,000 0.6300 -4.55%
2025-04-23 0 0.660 0.640 0.660 0.640 0.690 56,000 36,380 0.6496 0.660 0.640 0.660 0.640 0.690 56,000 0.6496 -5.71%
2025-04-22 0 0.700 0.660 0.700 0.700 0.750 316,000 226,280 0.7161 0.700 0.660 0.700 0.700 0.750 316,000 0.7161 0.00%
2025-04-17 0 0.700 0.620 0.700 0.630 0.700 24,000 16,580 0.6908 0.700 0.620 0.700 0.630 0.700 24,000 0.6908 11.11%
2025-04-16 0 0.630 0.610 0.700 - - 0 0 - 0.630 0.610 0.700 - - 0 - 0.00%
2025-04-15 0 0.630 0.630 0.700 0.630 0.680 112,000 75,960 0.6782 0.630 0.630 0.700 0.630 0.680 112,000 0.6782 -10.00%
2025-04-14 0 0.700 0.620 0.700 0.600 0.700 30,000 20,040 0.6680 0.700 0.620 0.700 0.600 0.700 30,000 0.6680 14.75%
2025-04-11 0 0.610 0.610 0.640 0.610 0.630 24,000 15,040 0.6267 0.610 0.610 0.640 0.610 0.630 24,000 0.6267 0.00%
2025-04-10 0 0.610 0.610 0.640 0.590 0.640 512,000 313,340 0.6120 0.610 0.610 0.640 0.590 0.640 512,000 0.6120 -6.15%
2025-04-09 0 0.650 0.620 0.660 0.610 0.660 8,000 5,140 0.6425 0.650 0.620 0.660 0.610 0.660 8,000 0.6425 -1.52%
2025-04-08 0 0.660 0.600 0.690 - - 0 0 - 0.660 0.600 0.690 - - 0 - 0.00%
2025-04-07 0 0.660 0.650 0.670 0.650 0.660 38,000 25,000 0.6579 0.660 0.650 0.670 0.650 0.660 38,000 0.6579 -2.94%
2025-04-03 0 0.680 0.650 0.690 0.660 0.700 12,000 8,220 0.6850 0.680 0.650 0.690 0.660 0.700 12,000 0.6850 -2.86%
2025-04-02 0 0.700 0.700 0.750 0.670 0.700 18,000 12,140 0.6744 0.700 0.700 0.750 0.670 0.700 18,000 0.6744 -1.41%
2025-04-01 0 0.710 0.710 0.730 - - 0 0 - 0.710 0.710 0.730 - - 0 - 1.43%
2025-03-31 0 0.700 0.670 0.730 0.660 0.730 68,000 47,540 0.6991 0.700 0.670 0.730 0.660 0.730 68,000 0.6991 0.00%
2025-03-28 0 0.700 0.660 0.720 - - 0 0 - 0.700 0.660 0.720 - - 0 - 0.00%
2025-03-27 0 0.700 0.700 0.720 0.690 0.690 168,000 115,920 0.6900 0.700 0.700 0.720 0.690 0.690 168,000 0.6900 1.45%
2025-03-26 0 0.690 0.690 0.730 0.690 0.690 52,000 36,380 0.6996 0.690 0.690 0.730 0.690 0.690 52,000 0.6996 -5.48%
2025-03-25 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2025-03-24 0 0.730 0.730 0.800 0.690 0.730 8,000 5,660 0.7075 0.730 0.730 0.800 0.690 0.730 8,000 0.7075 2.82%
2025-03-21 0 0.710 0.690 0.720 0.680 0.730 124,000 86,120 0.6945 0.710 0.690 0.720 0.680 0.730 124,000 0.6945 -2.74%
2025-03-20 0 0.730 0.710 0.720 0.730 0.750 90,000 66,840 0.7427 0.730 0.710 0.720 0.730 0.750 90,000 0.7427 1.39%
2025-03-19 0 0.720 0.710 0.720 0.690 0.730 142,000 99,000 0.6972 0.720 0.710 0.720 0.690 0.730 142,000 0.6972 2.86%
2025-03-18 0 0.700 0.660 0.700 0.690 0.710 261,075 180,401 0.6910 0.700 0.660 0.700 0.690 0.710 261,075 0.6910 0.00%
2025-03-17 0 0.700 0.690 0.750 0.700 0.700 12,000 8,400 0.7000 0.700 0.690 0.750 0.700 0.700 12,000 0.7000 -2.78%
2025-03-14 0 0.720 0.690 0.750 0.680 0.740 30,000 21,920 0.7307 0.720 0.690 0.750 0.680 0.740 30,000 0.7307 4.35%
2025-03-13 0 0.690 0.690 0.750 0.690 0.710 70,638 49,497 0.7007 0.690 0.690 0.750 0.690 0.710 70,638 0.7007 -4.17%
2025-03-12 0 0.720 0.720 0.770 0.700 0.780 66,000 50,620 0.7670 0.720 0.720 0.770 0.700 0.780 66,000 0.7670 -4.00%
2025-03-11 0 0.750 0.730 0.750 0.680 0.750 68,000 48,080 0.7071 0.750 0.730 0.750 0.680 0.750 68,000 0.7071 5.63%
2025-03-10 0 0.710 0.710 0.740 0.700 0.740 26,000 19,080 0.7338 0.710 0.710 0.740 0.700 0.740 26,000 0.7338 -4.05%
2025-03-07 0 0.740 0.730 0.780 0.740 0.770 228,000 171,820 0.7536 0.740 0.730 0.780 0.740 0.770 228,000 0.7536 -7.50%
2025-03-06 0 0.800 0.740 0.800 0.780 0.800 60,000 47,360 0.7893 0.800 0.740 0.800 0.780 0.800 60,000 0.7893 2.56%
2025-03-05 0 0.780 0.780 0.800 0.780 0.870 312,000 256,260 0.8213 0.780 0.780 0.800 0.780 0.870 312,000 0.8213 -11.36%
2025-03-04 0 0.880 0.810 0.880 0.810 0.950 390,000 344,900 0.8844 0.880 0.810 0.880 0.810 0.950 390,000 0.8844 0.00%
2025-03-03 0 0.880 0.860 0.880 0.810 0.890 90,000 78,460 0.8718 0.880 0.860 0.880 0.810 0.890 90,000 0.8718 2.33%
2025-02-28 0 0.860 0.800 0.860 0.730 1.000 316,000 267,700 0.8472 0.860 0.800 0.860 0.730 1.000 316,000 0.8472 17.81%
2025-02-27 0 0.730 0.720 0.730 0.720 0.780 152,000 111,680 0.7347 0.730 0.720 0.730 0.720 0.780 152,000 0.7347 -6.41%
2025-02-26 0 0.780 0.730 0.780 0.720 0.780 256,000 188,820 0.7376 0.780 0.730 0.780 0.720 0.780 256,000 0.7376 8.33%
2025-02-25 0 0.720 0.720 0.760 0.720 0.760 62,000 46,340 0.7474 0.720 0.720 0.760 0.720 0.760 62,000 0.7474 2.86%
2025-02-24 0 0.700 0.670 0.760 0.700 0.710 10,000 7,040 0.7040 0.700 0.670 0.760 0.700 0.710 10,000 0.7040 -9.09%
2025-02-21 0 0.770 0.710 0.770 0.690 0.780 134,000 94,260 0.7034 0.770 0.710 0.770 0.690 0.780 134,000 0.7034 10.00%
2025-02-20 0 0.700 0.700 0.770 0.700 0.790 110,000 77,900 0.7082 0.700 0.700 0.770 0.700 0.790 110,000 0.7082 -11.39%
2025-02-19 0 0.790 0.740 0.790 0.710 0.850 62,000 48,560 0.7832 0.790 0.740 0.790 0.710 0.850 62,000 0.7832 5.33%
2025-02-18 0 0.750 0.720 0.750 0.750 0.800 6,000 4,600 0.7667 0.750 0.720 0.750 0.750 0.800 6,000 0.7667 0.00%
2025-02-17 0 0.750 0.720 0.810 0.670 0.830 338,719 265,280 0.7832 0.750 0.720 0.810 0.670 0.830 338,719 0.7832 8.70%
2025-02-14 0 0.690 0.670 0.710 0.650 0.950 1,288,287 1,020,658 0.7923 0.690 0.670 0.710 0.650 0.950 1,288,287 0.7923 6.15%
2025-02-13 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2025-02-12 0 0.650 0.620 0.680 - - 0 0 - 0.650 0.620 0.680 - - 0 - 0.00%
2025-02-11 0 0.650 0.610 0.680 - - 0 0 - 0.650 0.610 0.680 - - 0 - 0.00%
2025-02-10 0 0.650 0.630 0.680 0.600 0.650 258,667 164,906 0.6375 0.650 0.630 0.680 0.600 0.650 258,667 0.6375 1.56%
2025-02-07 0 0.640 0.580 0.650 - - 0 0 - 0.640 0.580 0.650 - - 0 - 0.00%
2025-02-06 0 0.640 0.570 0.640 0.610 0.640 36,000 22,080 0.6133 0.640 0.570 0.640 0.610 0.640 36,000 0.6133 6.67%
2025-02-05 0 0.600 0.560 0.610 - - 0 0 - 0.600 0.560 0.610 - - 0 - 0.00%
2025-02-04 0 0.600 0.600 0.610 0.560 0.610 76,000 45,140 0.5939 0.600 0.600 0.610 0.560 0.610 76,000 0.5939 5.26%
2025-02-03 0 0.570 0.570 0.610 0.560 0.600 18,000 10,360 0.5756 0.570 0.570 0.610 0.560 0.600 18,000 0.5756 -6.56%
2025-01-28 0 0.610 0.580 0.610 0.610 0.610 8,000 4,880 0.6100 0.610 0.580 0.610 0.610 0.610 8,000 0.6100 3.39%
2025-01-27 0 0.590 0.590 0.650 0.590 0.640 6,000 3,640 0.6067 0.590 0.590 0.650 0.590 0.640 6,000 0.6067 -9.23%
2025-01-24 0 0.650 0.580 0.680 - - 0 0 - 0.650 0.580 0.680 - - 0 - 0.00%
2025-01-23 0 0.650 0.580 0.680 - - 0 0 - 0.650 0.580 0.680 - - 0 - 0.00%
2025-01-22 0 0.650 0.560 0.670 0.560 0.670 6,000 3,760 0.6267 0.650 0.560 0.670 0.560 0.670 6,000 0.6267 16.07%
2025-01-21 0 0.560 0.550 0.680 0.560 0.560 4,441 2,469 0.5560 0.560 0.550 0.680 0.560 0.560 4,441 0.5560 -3.45%
2025-01-20 0 0.580 0.560 0.680 - - 0 0 - 0.580 0.560 0.680 - - 0 - 0.00%
2025-01-17 0 0.580 0.560 0.680 - - 0 0 - 0.580 0.560 0.680 - - 0 - 0.00%
2025-01-16 0 0.580 0.560 0.680 - - 0 0 - 0.580 0.560 0.680 - - 0 - 0.00%
2025-01-15 0 0.580 0.550 0.660 0.570 0.580 14,000 8,060 0.5757 0.580 0.550 0.660 0.570 0.580 14,000 0.5757 3.57%
2025-01-14 0 0.560 0.560 0.610 0.550 0.610 384,000 233,940 0.6092 0.560 0.560 0.610 0.550 0.610 384,000 0.6092 -1.75%
2025-01-13 0 0.570 0.570 0.630 0.570 0.630 32,000 20,040 0.6263 0.570 0.570 0.630 0.570 0.630 32,000 0.6263 -1.72%
2025-01-10 0 0.580 0.580 0.630 0.580 0.630 100,000 62,900 0.6290 0.580 0.580 0.630 0.580 0.630 100,000 0.6290 -3.33%
2025-01-09 0 0.600 0.580 0.640 - - 0 0 - 0.600 0.580 0.640 - - 0 - 0.00%
2025-01-08 0 0.600 0.580 0.630 - - 0 0 - 0.600 0.580 0.630 - - 0 - 0.00%
2025-01-07 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2025-01-06 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2025-01-03 0 0.600 0.580 0.680 - - 0 0 - 0.600 0.580 0.680 - - 0 - 0.00%
2025-01-02 0 0.600 0.580 0.680 - - 0 0 - 0.600 0.580 0.680 - - 0 - 0.00%
2024-12-31 0 0.600 0.580 0.650 - - 0 0 - 0.600 0.580 0.650 - - 0 - 0.00%
2024-12-30 0 0.600 0.600 0.680 0.600 0.600 6,000 3,600 0.6000 0.600 0.600 0.680 0.600 0.600 6,000 0.6000 -3.23%
2024-12-27 0 0.620 0.600 0.680 - - 0 0 - 0.620 0.600 0.680 - - 0 - 0.00%
2024-12-24 0 0.620 0.580 0.650 - - 0 0 - 0.620 0.580 0.650 - - 0 - 0.00%
2024-12-23 0 0.620 0.620 0.650 0.620 0.640 190,000 118,920 0.6259 0.620 0.620 0.650 0.620 0.640 190,000 0.6259 -7.46%
2024-12-20 0 0.670 0.640 0.700 - - 0 0 - 0.670 0.640 0.700 - - 0 - 0.00%
2024-12-19 0 0.670 0.640 0.690 - - 0 0 - 0.670 0.640 0.690 - - 0 - 0.00%
2024-12-18 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2024-12-17 0 0.670 0.660 0.690 - - 0 0 - 0.670 0.660 0.690 - - 0 - 0.00%
2024-12-16 0 0.670 0.660 0.690 0.660 0.710 108,000 71,480 0.6619 0.670 0.660 0.690 0.660 0.710 108,000 0.6619 -2.90%
2024-12-13 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2024-12-12 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2024-12-11 0 0.690 0.660 0.720 - - 0 0 - 0.690 0.660 0.720 - - 0 - 0.00%
2024-12-10 0 0.690 0.670 0.720 0.650 0.690 46,724 31,954 0.6839 0.690 0.670 0.720 0.650 0.690 46,724 0.6839 4.55%
2024-12-09 0 0.660 0.660 0.700 0.660 0.680 110,000 74,120 0.6738 0.660 0.660 0.700 0.660 0.680 110,000 0.6738 -2.94%
2024-12-06 0 0.680 0.680 0.710 0.660 0.740 343,333 239,753 0.6983 0.680 0.680 0.710 0.660 0.740 343,333 0.6983 -8.11%
2024-12-05 0 0.740 0.680 0.780 - - 0 0 - 0.740 0.680 0.780 - - 0 - 0.00%
2024-12-04 0 0.740 0.670 0.780 - - 0 0 - 0.740 0.670 0.780 - - 0 - 0.00%
2024-12-03 0 0.740 0.670 0.780 - - 0 0 - 0.740 0.670 0.780 - - 0 - 0.00%
2024-12-02 0 0.740 0.670 0.780 - - 570 370 0.6491 0.740 0.670 0.780 - - 570 0.6491 0.00%
2024-11-29 0 0.740 0.670 0.780 - - 0 0 - 0.740 0.670 0.780 - - 0 - 0.00%
2024-11-28 0 0.740 0.670 0.780 - - 0 0 - 0.740 0.670 0.780 - - 0 - 0.00%
2024-11-27 0 0.740 0.670 0.740 - - 910 591 0.6495 0.740 0.670 0.740 - - 910 0.6495 0.00%
2024-11-26 0 0.740 0.670 0.740 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2024-11-25 0 0.740 0.700 0.740 0.710 0.740 26,000 18,980 0.7300 0.740 0.700 0.740 0.710 0.740 26,000 0.7300 8.82%
2024-11-22 0 0.680 0.680 0.710 0.680 0.720 4,000 2,800 0.7000 0.680 0.680 0.710 0.680 0.720 4,000 0.7000 -1.45%
2024-11-21 0 0.690 0.680 0.720 0.690 0.720 4,000 2,820 0.7050 0.690 0.680 0.720 0.690 0.720 4,000 0.7050 -4.17%
2024-11-20 0 0.720 0.720 0.750 0.710 0.730 8,433 6,078 0.7207 0.720 0.720 0.750 0.710 0.730 8,433 0.7207 -7.69%
2024-11-19 0 0.780 0.730 0.790 - - 0 0 - 0.780 0.730 0.790 - - 0 - 0.00%
2024-11-18 0 0.780 0.720 0.820 - - 250 170 0.6800 0.780 0.720 0.820 - - 250 0.6800 0.00%
2024-11-15 0 0.780 0.780 0.910 0.770 0.830 50,000 38,980 0.7796 0.780 0.780 0.910 0.770 0.830 50,000 0.7796 -7.14%
2024-11-14 0 0.840 0.830 0.940 - - 0 0 - 0.840 0.830 0.940 - - 0 - 0.00%
2024-11-13 0 0.840 0.830 0.900 - - 0 0 - 0.840 0.830 0.900 - - 0 - 0.00%
2024-11-12 0 0.840 0.830 1.000 - - 0 0 - 0.840 0.830 1.000 - - 0 - 0.00%
2024-11-11 0 0.840 0.830 0.900 0.840 0.920 4,000 3,520 0.8800 0.840 0.830 0.900 0.840 0.920 4,000 0.8800 -1.18%
2024-11-08 0 0.850 0.840 0.950 0.830 1.000 74,000 62,840 0.8492 0.850 0.840 0.950 0.830 1.000 74,000 0.8492 2.41%
2024-11-07 0 0.830 0.780 0.850 - - 0 0 - 0.830 0.780 0.850 - - 0 - 0.00%
2024-11-06 0 0.830 0.810 0.870 - - 0 0 - 0.830 0.810 0.870 - - 0 - 0.00%
2024-11-05 0 0.830 0.830 0.870 0.810 0.990 66,000 58,660 0.8888 0.830 0.830 0.870 0.810 0.990 66,000 0.8888 -4.60%
2024-11-04 0 0.870 0.790 0.870 0.780 0.870 40,000 34,600 0.8650 0.870 0.790 0.870 0.780 0.870 40,000 0.8650 16.00%
2024-11-01 0 0.750 0.730 1.090 - - 283 200 0.7067 0.750 0.730 1.090 - - 283 0.7067 0.00%
2024-10-31 0 0.750 0.740 0.990 0.750 0.790 232,000 181,160 0.7809 0.750 0.740 0.990 0.750 0.790 232,000 0.7809 2.74%
2024-10-30 0 0.730 0.730 0.760 0.730 0.730 27,333 19,899 0.7280 0.730 0.730 0.760 0.730 0.730 27,333 0.7280 0.00%
2024-10-29 0 0.730 0.740 0.760 - - 0 0 - 0.730 0.740 0.760 - - 0 - 0.00%
2024-10-28 0 0.730 0.730 0.760 0.720 0.730 72,666 52,359 0.7205 0.730 0.730 0.760 0.720 0.730 72,666 0.7205 0.00%
2024-10-25 0 0.730 0.720 0.730 0.670 0.780 1,578,306 1,106,774 0.7012 0.730 0.720 0.730 0.670 0.780 1,578,306 0.7012 -12.05%
2024-10-24 0 0.830 0.720 0.840 - - 0 0 - 0.830 0.720 0.840 - - 0 - -1.19%
2024-10-23 0 0.840 0.750 0.880 - - 0 0 - 0.840 0.750 0.880 - - 0 - 0.00%
2024-10-22 0 0.840 0.750 0.880 - - 0 0 - 0.840 0.750 0.880 - - 0 - 0.00%
2024-10-21 0 0.840 0.810 0.880 0.820 0.840 4,000 3,320 0.8300 0.840 0.810 0.880 0.820 0.840 4,000 0.8300 -7.69%
2024-10-18 0 0.910 0.870 0.990 0.800 1.000 568,000 549,560 0.9675 0.910 0.870 0.990 0.800 1.000 568,000 0.9675 22.97%
2024-10-17 0 0.740 0.740 0.800 0.740 0.800 20,000 15,880 0.7940 0.740 0.740 0.800 0.740 0.800 20,000 0.7940 0.00%
2024-10-16 0 0.740 0.710 0.800 0.740 0.800 20,000 15,880 0.7940 0.740 0.710 0.800 0.740 0.800 20,000 0.7940 -7.50%
2024-10-15 0 0.800 0.800 0.850 0.800 0.810 22,000 17,700 0.8045 0.800 0.800 0.850 0.800 0.810 22,000 0.8045 -3.61%
2024-10-14 0 0.830 0.800 0.890 - - 0 0 - 0.830 0.800 0.890 - - 0 - 0.00%
2024-10-10 0 0.830 0.820 0.890 0.830 0.830 40,000 33,200 0.8300 0.830 0.820 0.890 0.830 0.830 40,000 0.8300 -2.35%
2024-10-09 0 0.850 0.810 0.890 0.850 0.980 36,000 32,020 0.8894 0.850 0.810 0.890 0.850 0.980 36,000 0.8894 -2.30%
2024-10-08 0 0.870 0.860 0.900 0.870 0.980 59,865 54,927 0.9175 0.870 0.860 0.900 0.870 0.980 59,865 0.9175 -6.45%
2024-10-07 0 0.930 0.920 0.970 0.850 1.000 113,555 109,795 0.9669 0.930 0.920 0.970 0.850 1.000 113,555 0.9669 -2.11%
2024-10-04 0 0.950 0.910 0.980 0.880 0.980 1,231,752 1,204,601 0.9780 0.950 0.910 0.980 0.880 0.980 1,231,752 0.9780 -1.04%
2024-10-03 0 0.960 0.880 0.950 0.830 1.000 50,000 44,240 0.8848 0.960 0.880 0.950 0.830 1.000 50,000 0.8848 3.23%
2024-10-02 0 0.930 0.800 0.930 0.740 0.950 136,000 125,620 0.9237 0.930 0.800 0.930 0.740 0.950 136,000 0.9237 16.25%
2024-09-30 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2024-09-27 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-09-26 0 0.800 0.710 0.800 - - 37 25 0.6757 0.800 0.710 0.800 - - 37 0.6757 0.00%
2024-09-25 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-09-24 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-09-23 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-09-20 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-09-19 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-09-17 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-09-16 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-09-13 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-09-12 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-09-11 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2024-09-10 0 0.800 0.710 0.800 - - 0 0 - 0.800 0.710 0.800 - - 0 - -3.61%
2024-09-09 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-09-05 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-09-04 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-09-03 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-09-02 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-30 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-29 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-28 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-27 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-26 0 0.830 0.710 0.890 - - 520 405 0.7788 0.830 0.710 0.890 - - 520 0.7788 0.00%
2024-08-23 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-22 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-21 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-20 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-19 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-16 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-15 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-14 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-13 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-12 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-09 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-08 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-07 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-06 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-05 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-02 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-08-01 0 0.830 0.720 0.900 - - 0 0 - 0.830 0.720 0.900 - - 0 - 0.00%
2024-07-31 0 0.830 0.720 0.900 - - 0 0 - 0.830 0.720 0.900 - - 0 - 0.00%
2024-07-30 0 0.830 0.710 0.900 - - 0 0 - 0.830 0.710 0.900 - - 0 - 0.00%
2024-07-29 0 0.830 0.730 0.810 - - 0 0 - 0.830 0.730 0.810 - - 0 - 0.00%
2024-07-26 0 0.830 0.710 0.810 - - 0 0 - 0.830 0.710 0.810 - - 0 - -2.35%
2024-07-25 0 0.850 0.710 0.830 - - 0 0 - 0.850 0.710 0.830 - - 0 - 0.00%
2024-07-24 0 0.850 0.730 0.830 0.780 0.850 16,000 12,900 0.8063 0.850 0.730 0.830 0.780 0.850 16,000 0.8063 8.97%
2024-07-23 0 0.780 0.710 0.760 - - 0 0 - 0.780 0.710 0.760 - - 0 - 0.00%
2024-07-22 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2024-07-19 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2024-07-18 0 0.780 0.710 0.780 - - 0 0 - 0.780 0.710 0.780 - - 0 - 0.00%
2024-07-17 0 0.780 0.720 0.780 - - 0 0 - 0.780 0.720 0.780 - - 0 - 0.00%
2024-07-16 0 0.780 0.750 0.780 0.700 0.780 2,030,000 1,491,020 0.7345 0.780 0.750 0.780 0.700 0.780 2,030,000 0.7345 -1.27%
2024-07-15 0 0.790 0.740 0.790 - - 0 0 - 0.790 0.740 0.790 - - 0 - 0.00%
2024-07-12 0 0.790 0.740 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.740 0.790 0.790 0.790 2,000 0.7900 5.33%
2024-07-11 0 0.750 0.720 0.790 - - 0 0 - 0.750 0.720 0.790 - - 0 - 0.00%
2024-07-10 0 0.750 0.730 0.770 - - 0 0 - 0.750 0.730 0.770 - - 0 - 0.00%
2024-07-09 0 0.750 0.720 0.790 - - 0 0 - 0.750 0.720 0.790 - - 0 - 0.00%
2024-07-08 0 0.750 0.730 0.790 - - 0 0 - 0.750 0.730 0.790 - - 0 - 0.00%
2024-07-05 0 0.750 0.750 0.790 0.750 0.760 10,956 8,209 0.7493 0.750 0.750 0.790 0.750 0.760 10,956 0.7493 -3.85%
2024-07-04 0 0.780 0.760 0.810 - - 0 0 - 0.780 0.760 0.810 - - 0 - 0.00%
2024-07-03 0 0.780 0.760 0.810 0.780 0.780 4,000 3,120 0.7800 0.780 0.760 0.810 0.780 0.780 4,000 0.7800 -1.27%
2024-07-02 0 0.790 0.760 0.810 - - 0 0 - 0.790 0.760 0.810 - - 0 - 0.00%
2024-06-28 0 0.790 0.760 0.810 - - 0 0 - 0.790 0.760 0.810 - - 0 - 0.00%
2024-06-27 0 0.790 0.760 0.800 - - 0 0 - 0.790 0.760 0.800 - - 0 - 0.00%
2024-06-26 0 0.790 0.760 0.800 - - 0 0 - 0.790 0.760 0.800 - - 0 - 0.00%
2024-06-25 0 0.790 0.770 0.810 - - 0 0 - 0.790 0.770 0.810 - - 0 - 0.00%
2024-06-24 0 0.790 0.770 0.790 0.780 0.790 12,000 9,380 0.7817 0.790 0.770 0.790 0.780 0.790 12,000 0.7817 -1.25%
2024-06-21 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - 0.00%
2024-06-20 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - 0.00%
2024-06-19 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - 0.00%
2024-06-18 0 0.800 0.790 0.810 0.790 0.800 76,000 60,540 0.7966 0.800 0.790 0.810 0.790 0.800 76,000 0.7966 -2.44%
2024-06-17 0 0.820 0.800 0.820 0.800 0.820 18,228 14,615 0.8018 0.820 0.800 0.820 0.800 0.820 18,228 0.8018 2.50%
2024-06-14 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2024-06-13 0 0.800 0.800 0.850 0.800 0.800 58,000 46,400 0.8000 0.800 0.800 0.850 0.800 0.800 58,000 0.8000 -2.44%
2024-06-12 0 0.820 0.800 0.850 - - 0 0 - 0.820 0.800 0.850 - - 0 - 0.00%
2024-06-11 0 0.820 0.820 0.900 0.810 0.820 6,000 4,900 0.8167 0.820 0.820 0.900 0.810 0.820 6,000 0.8167 0.00%
2024-06-07 0 0.820 0.780 0.810 - - 0 0 - 0.820 0.780 0.810 - - 0 - 0.00%
2024-06-06 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2024-06-05 0 0.820 0.790 0.820 - - 0 0 - 0.820 0.790 0.820 - - 0 - 0.00%
2024-06-04 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2024-06-03 0 0.820 0.780 0.820 0.780 0.820 238,502 190,501 0.7987 0.820 0.780 0.820 0.780 0.820 238,502 0.7987 -3.53%
2024-05-31 0 0.850 0.850 0.890 0.770 0.850 42,000 34,740 0.8271 0.850 0.850 0.890 0.770 0.850 42,000 0.8271 0.00%
2024-05-30 0 0.850 0.810 0.900 - - 0 0 - 0.850 0.810 0.900 - - 0 - 0.00%
2024-05-29 0 0.850 0.810 0.900 0.850 0.850 8,000 6,800 0.8500 0.850 0.810 0.900 0.850 0.850 8,000 0.8500 1.19%
2024-05-28 0 0.840 0.820 0.850 - - 0 0 - 0.840 0.820 0.850 - - 0 - 0.00%
2024-05-27 0 0.840 0.810 0.850 - - 0 0 - 0.840 0.810 0.850 - - 0 - 0.00%
2024-05-24 0 0.840 0.810 0.900 - - 0 0 - 0.840 0.810 0.900 - - 0 - 0.00%
2024-05-23 0 0.840 0.840 0.880 0.840 0.840 2,609 2,167 0.8306 0.840 0.840 0.880 0.840 0.840 2,609 0.8306 -1.18%
2024-05-22 0 0.850 0.810 0.900 - - 0 0 - 0.850 0.810 0.900 - - 0 - 0.00%
2024-05-21 0 0.850 0.850 0.900 0.810 0.850 18,000 15,080 0.8378 0.850 0.850 0.900 0.810 0.850 18,000 0.8378 -5.56%
2024-05-20 0 0.900 0.850 0.900 0.850 0.900 54,674 46,675 0.8537 0.900 0.850 0.900 0.850 0.900 54,674 0.8537 0.00%
2024-05-17 0 0.900 0.790 0.900 0.910 0.910 2,000 1,820 0.9100 0.900 0.790 0.900 0.910 0.910 2,000 0.9100 -1.10%
2024-05-16 0 0.910 0.810 0.910 - - 0 0 - 0.910 0.810 0.910 - - 0 - 0.00%
2024-05-14 0 0.910 0.800 0.910 0.860 0.910 18,000 16,140 0.8967 0.910 0.800 0.910 0.860 0.910 18,000 0.8967 5.81%
2024-05-13 0 0.860 0.860 0.880 - - 0 0 - 0.860 0.860 0.880 - - 0 - 4.88%
2024-05-10 0 0.820 0.810 0.950 - - 0 0 - 0.820 0.810 0.950 - - 0 - 0.00%
2024-05-09 0 0.820 0.800 0.950 - - 0 0 - 0.820 0.800 0.950 - - 0 - 0.00%
2024-05-08 0 0.820 0.800 0.950 - - 0 0 - 0.820 0.800 0.950 - - 0 - 0.00%
2024-05-07 0 0.820 0.810 0.950 0.820 0.820 2,333 1,909 0.8183 0.820 0.810 0.950 0.820 0.820 2,333 0.8183 -4.65%
2024-05-06 0 0.860 0.810 0.860 0.850 0.860 160,000 137,560 0.8598 0.860 0.810 0.860 0.850 0.860 160,000 0.8598 1.18%
2024-05-03 0 0.850 0.810 0.850 0.850 0.850 2,000 1,700 0.8500 0.850 0.810 0.850 0.850 0.850 2,000 0.8500 -1.16%
2024-05-02 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2024-04-30 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2024-04-29 0 0.860 0.820 0.860 0.770 0.860 67,333 56,766 0.8431 0.860 0.820 0.860 0.770 0.860 67,333 0.8431 0.00%
2024-04-26 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - 0.00%
2024-04-25 0 0.860 0.800 0.860 0.840 0.860 60,000 51,360 0.8560 0.860 0.800 0.860 0.840 0.860 60,000 0.8560 2.38%
2024-04-24 0 0.840 0.800 0.840 0.830 0.840 90,000 75,560 0.8396 0.840 0.800 0.840 0.830 0.840 90,000 0.8396 0.00%
2024-04-23 0 0.840 0.800 0.840 0.800 0.840 52,000 41,680 0.8015 0.840 0.800 0.840 0.800 0.840 52,000 0.8015 0.00%
2024-04-22 0 0.840 0.800 0.850 0.800 0.840 52,000 41,680 0.8015 0.840 0.800 0.850 0.800 0.840 52,000 0.8015 0.00%
2024-04-19 0 0.840 0.770 0.860 - - 0 0 - 0.840 0.770 0.860 - - 0 - 0.00%
2024-04-18 0 0.840 0.780 0.860 - - 0 0 - 0.840 0.780 0.860 - - 0 - 0.00%
2024-04-17 0 0.840 0.780 0.860 - - 0 0 - 0.840 0.780 0.860 - - 0 - 0.00%
2024-04-16 0 0.840 0.800 0.840 0.800 0.860 114,000 92,720 0.8133 0.840 0.800 0.840 0.800 0.860 114,000 0.8133 -2.33%
2024-04-15 0 0.860 0.860 0.970 0.830 0.860 6,000 5,040 0.8400 0.860 0.860 0.970 0.830 0.860 6,000 0.8400 -10.42%
2024-04-12 0 0.960 0.870 0.960 - - 0 0 - 0.960 0.870 0.960 - - 0 - -1.03%
2024-04-11 0 0.970 0.850 0.970 0.960 0.970 66,000 64,000 0.9697 0.970 0.850 0.970 0.960 0.970 66,000 0.9697 12.79%
2024-04-10 0 0.860 0.850 0.970 - - 0 0 - 0.860 0.850 0.970 - - 0 - 0.00%
2024-04-09 0 0.860 0.850 0.960 0.850 0.900 20,000 17,640 0.8820 0.860 0.850 0.960 0.850 0.900 20,000 0.8820 -5.49%
2024-04-08 0 0.910 0.880 0.920 0.850 0.910 25,400 22,654 0.8919 0.910 0.880 0.920 0.850 0.910 25,400 0.8919 7.06%
2024-04-05 0 0.850 0.820 0.910 - - 0 0 - 0.850 0.820 0.910 - - 0 - 0.00%
2024-04-03 0 0.850 0.820 0.910 0.850 0.850 50,000 42,500 0.8500 0.850 0.820 0.910 0.850 0.850 50,000 0.8500 0.00%
2024-04-02 0 0.850 0.850 0.910 0.830 0.850 137,134 115,609 0.8430 0.850 0.850 0.910 0.830 0.850 137,134 0.8430 0.00%
2024-03-28 0 0.850 0.760 0.910 - - 0 0 - 0.850 0.760 0.910 - - 0 - 0.00%
2024-03-27 0 0.850 0.780 0.910 - - 0 0 - 0.850 0.780 0.910 - - 0 - 0.00%
2024-03-26 0 0.850 0.780 0.860 0.770 0.850 114,442 90,387 0.7898 0.850 0.780 0.860 0.770 0.850 114,442 0.7898 0.00%
2024-03-25 0 0.850 0.810 0.850 0.850 0.850 52,000 44,200 0.8500 0.850 0.810 0.850 0.850 0.850 52,000 0.8500 -2.30%
2024-03-22 0 0.870 0.810 0.870 0.870 0.870 4,000 3,480 0.8700 0.870 0.810 0.870 0.870 0.870 4,000 0.8700 -1.14%
2024-03-21 0 0.880 0.850 0.910 - - 0 0 - 0.880 0.850 0.910 - - 0 - 0.00%
2024-03-20 0 0.880 0.850 0.900 0.850 0.880 238,334 203,077 0.8521 0.880 0.850 0.900 0.850 0.880 238,334 0.8521 -5.38%
2024-03-19 0 0.930 0.860 0.940 0.930 0.930 2,000 1,860 0.9300 0.930 0.860 0.940 0.930 0.930 2,000 0.9300 3.33%
2024-03-18 0 0.900 0.860 0.870 0.900 0.910 68,000 61,280 0.9012 0.900 0.860 0.870 0.900 0.910 68,000 0.9012 -8.16%
2024-03-15 0 0.980 0.910 0.980 - - 0 0 - 0.980 0.910 0.980 - - 0 - -1.01%
2024-03-14 0 0.990 0.910 0.990 - - 0 0 - 0.990 0.910 0.990 - - 0 - -1.00%
2024-03-13 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2024-03-12 0 1.000 0.910 1.000 - - 0 0 - 1.000 0.910 1.000 - - 0 - 0.00%
2024-03-11 0 1.000 0.900 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.900 1.000 1.000 1.000 2,000 1.0000 8.70%
2024-03-08 0 0.920 0.850 1.000 0.900 0.920 62,000 56,800 0.9161 0.920 0.850 1.000 0.900 0.920 62,000 0.9161 2.22%
2024-03-07 0 0.900 0.880 0.910 0.880 0.900 30,000 26,600 0.8867 0.900 0.880 0.910 0.880 0.900 30,000 0.8867 -3.23%
2024-03-06 0 0.930 0.880 0.930 - - 0 0 - 0.930 0.880 0.930 - - 0 - -1.06%
2024-03-05 0 0.940 0.870 0.920 - - 0 0 - 0.940 0.870 0.920 - - 0 - -1.05%
2024-03-04 0 0.950 0.880 0.930 - - 0 0 - 0.950 0.880 0.930 - - 0 - 0.00%
2024-03-01 0 0.950 0.870 0.910 - - 0 0 - 0.950 0.870 0.910 - - 0 - 0.00%
2024-02-29 0 0.950 0.870 0.950 - - 0 0 - 0.950 0.870 0.950 - - 0 - 0.00%
2024-02-28 0 0.950 0.870 0.950 - - 0 0 - 0.950 0.870 0.950 - - 0 - 0.00%
2024-02-27 0 0.950 0.890 0.960 - - 0 0 - 0.950 0.890 0.960 - - 0 - 0.00%
2024-02-26 0 0.950 0.900 0.990 - - 0 0 - 0.950 0.900 0.990 - - 0 - 0.00%
2024-02-23 0 0.950 0.910 0.970 0.950 0.950 10,000 9,500 0.9500 0.950 0.910 0.970 0.950 0.950 10,000 0.9500 -2.06%
2024-02-22 0 0.970 0.900 0.970 0.860 0.970 550,000 521,720 0.9486 0.970 0.900 0.970 0.860 0.970 550,000 0.9486 14.12%
2024-02-21 0 0.850 0.780 0.870 0.850 0.850 12,000 10,200 0.8500 0.850 0.780 0.870 0.850 0.850 12,000 0.8500 -1.16%
2024-02-20 0 0.860 0.800 0.860 - - 0 0 - 0.860 0.800 0.860 - - 0 - -1.15%
2024-02-19 0 0.870 0.810 0.870 - - 0 0 - 0.870 0.810 0.870 - - 0 - 0.00%
2024-02-16 0 0.870 0.820 0.850 0.760 0.870 6,333 5,123 0.8089 0.870 0.820 0.850 0.760 0.870 6,333 0.8089 7.41%
2024-02-15 0 0.810 0.800 0.870 - - 0 0 - 0.810 0.800 0.870 - - 0 - 0.00%
2024-02-14 0 0.810 0.760 0.970 - - 0 0 - 0.810 0.760 0.970 - - 0 - 0.00%
2024-02-09 0 0.810 0.760 0.810 - - 0 0 - 0.810 0.760 0.810 - - 0 - -1.22%
2024-02-08 0 0.820 0.780 0.820 - - 0 0 - 0.820 0.780 0.820 - - 0 - 0.00%
2024-02-07 0 0.820 0.800 0.900 - - 0 0 - 0.820 0.800 0.900 - - 0 - 0.00%
2024-02-06 0 0.820 0.800 0.840 0.750 0.820 128,000 98,220 0.7673 0.820 0.800 0.840 0.750 0.820 128,000 0.7673 2.50%
2024-02-05 0 0.800 0.780 0.890 - - 0 0 - 0.800 0.780 0.890 - - 0 - 0.00%
2024-02-02 0 0.800 0.800 0.820 0.800 0.850 744,300 595,625 0.8002 0.800 0.800 0.820 0.800 0.850 744,300 0.8002 -10.11%
2024-02-01 0 0.890 0.820 0.890 - - 0 0 - 0.890 0.820 0.890 - - 0 - -6.32%
2024-01-31 0 0.950 0.830 0.980 - - 1,200 948 0.7900 0.950 0.830 0.980 - - 1,200 0.7900 0.00%
2024-01-30 0 0.950 0.860 1.000 0.950 0.950 2,000 1,900 0.9500 0.950 0.860 1.000 0.950 0.950 2,000 0.9500 -5.00%
2024-01-29 0 1.000 0.870 1.000 - - 0 0 - 1.000 0.870 1.000 - - 0 - 0.00%
2024-01-26 0 1.000 0.860 1.000 - - 0 0 - 1.000 0.860 1.000 - - 0 - 0.00%
2024-01-25 0 1.000 0.810 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.810 1.000 1.000 1.000 2,000 1.0000 9.89%
2024-01-24 0 0.910 0.800 0.910 0.880 0.910 46,000 40,540 0.8813 0.910 0.800 0.910 0.880 0.910 46,000 0.8813 12.35%
2024-01-23 0 0.810 0.800 0.810 0.800 0.810 106,000 85,460 0.8062 0.810 0.800 0.810 0.800 0.810 106,000 0.8062 1.25%
2024-01-22 0 0.800 0.770 0.810 0.770 0.810 134,000 103,320 0.7710 0.800 0.770 0.810 0.770 0.810 134,000 0.7710 -1.23%
2024-01-19 0 0.810 0.800 0.860 0.800 0.810 84,000 67,760 0.8067 0.810 0.800 0.860 0.800 0.810 84,000 0.8067 0.00%
2024-01-18 0 0.810 0.800 0.810 0.800 0.810 108,000 86,980 0.8054 0.810 0.800 0.810 0.800 0.810 108,000 0.8054 0.00%
2024-01-17 0 0.810 0.780 0.810 - - 100,000 78,000 0.7800 0.810 0.780 0.810 - - 100,000 0.7800 0.00%
2024-01-16 0 0.810 0.800 0.880 0.810 0.810 92,000 74,520 0.8100 0.810 0.800 0.880 0.810 0.810 92,000 0.8100 0.00%
2024-01-15 0 0.810 0.800 0.860 0.810 0.810 114,000 92,340 0.8100 0.810 0.800 0.860 0.810 0.810 114,000 0.8100 0.00%
2024-01-12 0 0.810 0.790 0.810 0.760 0.870 179,667 144,410 0.8038 0.810 0.790 0.810 0.760 0.870 179,667 0.8038 -1.22%
2024-01-11 0 0.820 0.800 0.880 - - 0 0 - 0.820 0.800 0.880 - - 0 - 0.00%
2024-01-10 0 0.820 0.790 0.820 0.800 0.820 220,000 176,900 0.8041 0.820 0.790 0.820 0.800 0.820 220,000 0.8041 2.50%
2024-01-09 0 0.800 0.800 0.850 0.790 0.880 214,000 171,180 0.7999 0.800 0.800 0.850 0.790 0.880 214,000 0.7999 0.00%
2024-01-08 0 0.800 0.800 0.840 0.800 0.840 238,000 191,500 0.8046 0.800 0.800 0.840 0.800 0.840 238,000 0.8046 -2.44%
2024-01-05 0 0.820 0.810 0.900 0.800 0.800 50,000 40,000 0.8000 0.820 0.810 0.900 0.800 0.800 50,000 0.8000 -1.20%
2024-01-04 0 0.830 0.830 0.870 0.820 0.820 60,000 49,200 0.8200 0.830 0.830 0.870 0.820 0.820 60,000 0.8200 2.47%
2024-01-03 0 0.810 0.810 0.850 0.790 0.840 32,000 26,060 0.8144 0.810 0.810 0.850 0.790 0.840 32,000 0.8144 -10.00%
2024-01-02 0 0.900 0.790 0.900 - - 0 0 - 0.900 0.790 0.900 - - 0 - 0.00%
2023-12-29 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - 0.00%
2023-12-28 0 0.900 0.820 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.820 0.900 0.900 0.900 2,000 0.9000 1.12%
2023-12-27 0 0.890 0.820 0.890 0.890 0.890 2,000 1,780 0.8900 0.890 0.820 0.890 0.890 0.890 2,000 0.8900 4.71%
2023-12-22 0 0.850 0.780 0.890 0.850 0.850 2,000 1,700 0.8500 0.850 0.780 0.890 0.850 0.850 2,000 0.8500 1.19%
2023-12-21 0 0.840 0.740 0.840 0.800 0.840 8,000 6,480 0.8100 0.840 0.740 0.840 0.800 0.840 8,000 0.8100 5.00%
2023-12-20 0 0.800 0.750 0.790 0.800 0.800 2,000 1,600 0.8000 0.800 0.750 0.790 0.800 0.800 2,000 0.8000 0.00%
2023-12-19 0 0.800 0.760 0.780 0.750 0.820 214,000 162,500 0.7593 0.800 0.760 0.780 0.750 0.820 214,000 0.7593 -2.44%
2023-12-18 0 0.820 0.810 0.820 0.800 0.880 2,056,000 1,675,000 0.8147 0.820 0.810 0.820 0.800 0.880 2,056,000 0.8147 -6.82%
2023-12-15 0 0.880 0.850 0.880 0.890 0.900 15,159 13,510 0.8912 0.880 0.850 0.880 0.890 0.900 15,159 0.8912 1.15%
2023-12-14 0 0.870 0.860 0.880 0.850 0.990 394,000 342,400 0.8690 0.870 0.860 0.880 0.850 0.990 394,000 0.8690 -12.12%
2023-12-13 0 0.990 0.870 0.990 - - 0 0 - 0.990 0.870 0.990 - - 0 - 0.00%
2023-12-12 0 0.990 0.860 0.990 - - 0 0 - 0.990 0.860 0.990 - - 0 - 0.00%
2023-12-11 0 0.990 0.810 0.990 0.990 0.990 2,000 1,980 0.9900 0.990 0.810 0.990 0.990 0.990 2,000 0.9900 10.00%
2023-12-08 0 0.900 0.860 0.900 - - 0 0 - 0.900 0.860 0.900 - - 0 - -4.26%
2023-12-07 0 0.940 0.870 0.980 - - 0 0 - 0.940 0.870 0.980 - - 0 - 0.00%
2023-12-06 0 0.940 0.910 0.980 0.940 0.940 2,000 1,880 0.9400 0.940 0.910 0.980 0.940 0.940 2,000 0.9400 3.30%
2023-12-05 0 0.910 0.870 0.940 0.850 0.910 58,000 50,140 0.8645 0.910 0.870 0.940 0.850 0.910 58,000 0.8645 -5.21%
2023-12-04 0 0.960 0.880 0.960 0.990 0.990 2,000 1,980 0.9900 0.960 0.880 0.960 0.990 0.990 2,000 0.9900 5.49%
2023-12-01 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - 0.00%
2023-11-30 0 0.910 0.850 0.910 - - 0 0 - 0.910 0.850 0.910 - - 0 - 0.00%
2023-11-29 0 0.910 0.860 0.910 - - 0 0 - 0.910 0.860 0.910 - - 0 - 0.00%
2023-11-28 0 0.910 0.860 0.910 - - 0 0 - 0.910 0.860 0.910 - - 0 - 0.00%
2023-11-27 0 0.910 0.860 0.980 0.910 0.910 6,000 5,460 0.9100 0.910 0.860 0.980 0.910 0.910 6,000 0.9100 0.00%
2023-11-24 0 0.910 0.850 0.950 - - 0 0 - 0.910 0.850 0.950 - - 0 - 0.00%
2023-11-23 0 0.910 0.850 0.950 0.850 0.910 24,000 20,800 0.8667 0.910 0.850 0.950 0.850 0.910 24,000 0.8667 1.11%
2023-11-22 0 0.900 0.850 0.980 - - 0 0 - 0.900 0.850 0.980 - - 0 - 0.00%
2023-11-21 0 0.900 0.860 0.970 - - 0 0 - 0.900 0.860 0.970 - - 0 - 0.00%
2023-11-20 0 0.900 0.880 0.920 0.900 0.900 2,000 1,800 0.9000 0.900 0.880 0.920 0.900 0.900 2,000 0.9000 3.45%
2023-11-17 0 0.870 0.870 0.910 0.870 0.920 12,000 10,800 0.9000 0.870 0.870 0.910 0.870 0.920 12,000 0.9000 -8.42%
2023-11-16 0 0.950 0.870 0.970 - - 0 0 - 0.950 0.870 0.970 - - 0 - 0.00%
2023-11-15 0 0.950 0.860 0.980 - - 0 0 - 0.950 0.860 0.980 - - 0 - 0.00%
2023-11-14 0 0.950 0.860 0.950 - - 0 0 - 0.950 0.860 0.950 - - 0 - 0.00%
2023-11-13 0 0.950 0.860 0.950 - - 0 0 - 0.950 0.860 0.950 - - 0 - -4.04%
2023-11-10 0 0.990 0.830 0.990 0.980 0.990 10,333 10,186 0.9858 0.990 0.830 0.990 0.980 0.990 10,333 0.9858 3.13%
2023-11-09 0 0.960 0.850 0.960 - - 0 0 - 0.960 0.850 0.960 - - 0 - 0.00%
2023-11-08 0 0.960 0.900 0.990 - - 0 0 - 0.960 0.900 0.990 - - 0 - 0.00%
2023-11-07 0 0.960 0.820 0.990 - - 0 0 - 0.960 0.820 0.990 - - 0 - 0.00%
2023-11-06 0 0.960 0.900 0.980 - - 0 0 - 0.960 0.900 0.980 - - 0 - 0.00%
2023-11-03 0 0.960 0.830 0.960 0.990 0.990 2,000 1,980 0.9900 0.960 0.830 0.960 0.990 0.990 2,000 0.9900 4.35%
2023-11-02 0 0.920 0.900 1.000 - - 0 0 - 0.920 0.900 1.000 - - 0 - 0.00%
2023-11-01 0 0.920 0.900 1.050 0.920 0.920 4,000 3,680 0.9200 0.920 0.900 1.050 0.920 0.920 4,000 0.9200 0.00%
2023-10-31 0 0.920 0.900 1.000 - - 0 0 - 0.920 0.900 1.000 - - 0 - 0.00%
2023-10-30 0 0.920 0.920 1.000 0.920 0.920 4,000 3,680 0.9200 0.920 0.920 1.000 0.920 0.920 4,000 0.9200 0.00%
2023-10-27 0 0.920 0.920 0.960 - - 0 0 - 0.920 0.920 0.960 - - 0 - 0.00%
2023-10-26 0 0.920 0.920 0.940 0.890 0.920 6,354 5,717 0.8997 0.920 0.920 0.940 0.890 0.920 6,354 0.8997 -1.08%
2023-10-25 0 0.930 0.930 0.950 0.890 0.970 90,000 83,200 0.9244 0.930 0.930 0.950 0.890 0.970 90,000 0.9244 -3.12%
2023-10-24 0 0.960 0.860 0.990 - - 0 0 - 0.960 0.860 0.990 - - 0 - 0.00%
2023-10-20 0 0.960 0.870 0.960 - - 0 0 - 0.960 0.870 0.960 - - 0 - 0.00%
2023-10-19 0 0.960 0.890 0.960 - - 0 0 - 0.960 0.890 0.960 - - 0 - 0.00%
2023-10-18 0 0.960 0.920 0.960 0.920 0.970 84,000 77,840 0.9267 0.960 0.920 0.960 0.920 0.970 84,000 0.9267 -4.00%
2023-10-17 0 1.000 0.950 1.040 - - 0 0 - 1.000 0.950 1.040 - - 0 - 0.00%
2023-10-16 0 1.000 0.930 1.040 - - 0 0 - 1.000 0.930 1.040 - - 0 - 0.00%
2023-10-13 0 1.000 0.930 1.040 - - 0 0 - 1.000 0.930 1.040 - - 0 - 0.00%
2023-10-12 0 1.000 0.980 1.000 1.000 1.000 6,000 6,059 1.0098 1.000 0.980 1.000 1.000 1.000 6,000 1.0098 -4.76%
2023-10-11 0 1.050 0.970 1.050 0.960 1.050 254,000 250,680 0.9869 1.050 0.970 1.050 0.960 1.050 254,000 0.9869 5.00%
2023-10-10 0 1.000 0.920 1.000 - - 0 0 - 1.000 0.920 1.000 - - 0 - -0.99%
2023-10-09 0 1.010 0.940 1.010 - - 0 0 - 1.010 0.940 1.010 - - 0 - 0.00%
2023-10-06 0 1.010 0.930 1.010 - - 0 0 - 1.010 0.930 1.010 - - 0 - 0.00%
2023-10-05 0 1.010 0.960 1.010 0.960 1.010 104,000 100,800 0.9692 1.010 0.960 1.010 0.960 1.010 104,000 0.9692 5.21%
2023-10-04 0 0.960 0.920 0.990 0.960 0.960 10,000 9,600 0.9600 0.960 0.920 0.990 0.960 0.960 10,000 0.9600 -1.03%
2023-10-03 0 0.970 0.960 0.990 0.940 0.970 86,000 82,540 0.9598 0.970 0.960 0.990 0.940 0.970 86,000 0.9598 -1.02%
2023-09-29 0 0.980 0.970 1.000 - - 0 0 - 0.980 0.970 1.000 - - 0 - 0.00%
2023-09-28 0 0.980 0.980 1.000 0.970 1.000 42,000 41,880 0.9971 0.980 0.980 1.000 0.970 1.000 42,000 0.9971 -2.00%
2023-09-27 0 1.000 0.970 1.070 1.000 1.000 50,000 50,000 1.0000 1.000 0.970 1.070 1.000 1.000 50,000 1.0000 0.00%
2023-09-26 0 1.000 0.970 1.000 1.000 1.000 162,000 162,000 1.0000 1.000 0.970 1.000 1.000 1.000 162,000 1.0000 0.00%
2023-09-25 0 1.000 0.970 1.000 0.980 1.000 124,000 123,960 0.9997 1.000 0.970 1.000 0.980 1.000 124,000 0.9997 -3.85%
2023-09-22 0 1.040 0.950 1.040 1.000 1.040 104,000 104,080 1.0008 1.040 0.950 1.040 1.000 1.040 104,000 1.0008 0.97%
2023-09-21 0 1.030 0.960 1.050 0.950 1.030 204,000 201,240 0.9865 1.030 0.960 1.050 0.950 1.030 204,000 0.9865 -4.63%
2023-09-20 0 1.080 1.000 1.080 0.990 1.080 156,000 156,120 1.0008 1.080 1.000 1.080 0.990 1.080 156,000 1.0008 8.00%
2023-09-19 0 1.000 0.990 1.000 0.990 1.000 96,000 95,380 0.9935 1.000 0.990 1.000 0.990 1.000 96,000 0.9935 -1.96%
2023-09-18 0 1.020 0.950 1.070 - - 0 0 - 1.020 0.950 1.070 - - 0 - 0.00%
2023-09-15 0 1.020 0.950 1.020 - - 0 0 - 1.020 0.950 1.020 - - 0 - 0.00%
2023-09-14 0 1.020 0.960 1.020 0.960 1.020 22,000 21,420 0.9736 1.020 0.960 1.020 0.960 1.020 22,000 0.9736 2.00%
2023-09-13 0 1.000 0.930 1.000 - - 0 0 - 1.000 0.930 1.000 - - 0 - 0.00%
2023-09-12 0 1.000 0.930 1.000 1.000 1.000 94,000 94,000 1.0000 1.000 0.930 1.000 1.000 1.000 94,000 1.0000 -7.41%
2023-09-11 0 1.080 1.000 1.080 - - 0 0 - 1.080 1.000 1.080 - - 0 - 0.00%
2023-09-07 0 1.080 0.960 1.080 1.100 1.160 150,000 169,500 1.1300 1.080 0.960 1.080 1.100 1.160 150,000 1.1300 0.00%
2023-09-06 0 1.080 1.050 1.090 0.910 1.080 117,333 121,346 1.0342 1.080 1.050 1.090 0.910 1.080 117,333 1.0342 10.20%
2023-09-05 0 0.980 0.980 1.000 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2023-09-04 0 0.980 0.950 0.990 0.980 0.990 8,000 7,880 0.9850 0.980 0.950 0.990 0.980 0.990 8,000 0.9850 -2.00%
2023-08-31 0 1.000 0.980 1.000 1.000 1.000 50,000 50,000 1.0000 1.000 0.980 1.000 1.000 1.000 50,000 1.0000 0.00%
2023-08-30 0 1.000 0.980 1.000 1.000 1.000 90,000 90,000 1.0000 1.000 0.980 1.000 1.000 1.000 90,000 1.0000 2.04%
2023-08-29 0 0.980 0.980 1.000 0.980 1.000 252,000 247,960 0.9840 0.980 0.980 1.000 0.980 1.000 252,000 0.9840 -2.97%
2023-08-28 0 1.010 0.950 1.010 0.950 1.010 19,000 18,260 0.9611 1.010 0.950 1.010 0.950 1.010 19,000 0.9611 0.00%
2023-08-25 0 1.010 1.010 1.020 0.990 0.990 6,000 5,940 0.9900 1.010 1.010 1.020 0.990 0.990 6,000 0.9900 5.21%
2023-08-24 0 0.960 0.950 0.990 0.950 0.960 15,392 14,620 0.9498 0.960 0.950 0.990 0.950 0.960 15,392 0.9498 -3.03%
2023-08-23 0 0.990 0.940 0.980 0.930 0.990 19,666 18,556 0.9436 0.990 0.940 0.980 0.930 0.990 19,666 0.9436 -1.00%
2023-08-22 0 1.000 0.950 0.990 - - 0 0 - 1.000 0.950 0.990 - - 0 - 0.00%
2023-08-21 0 1.000 0.960 0.990 - - 0 0 - 1.000 0.960 0.990 - - 0 - 0.00%
2023-08-18 0 1.000 0.890 1.010 - - 0 0 - 1.000 0.890 1.010 - - 0 - 0.00%
2023-08-17 0 1.000 0.960 1.000 - - 0 0 - 1.000 0.960 1.000 - - 0 - -1.96%
2023-08-16 0 1.020 0.980 1.010 0.980 1.040 58,000 57,020 0.9831 1.020 0.980 1.010 0.980 1.040 58,000 0.9831 -2.86%
2023-08-15 0 1.050 1.000 1.120 1.020 1.050 6,000 6,240 1.0400 1.050 1.000 1.120 1.020 1.050 6,000 1.0400 5.00%
2023-08-14 0 1.000 0.980 1.020 0.970 1.000 108,000 106,360 0.9848 1.000 0.980 1.020 0.970 1.000 108,000 0.9848 0.00%
2023-08-11 0 1.000 0.990 1.050 1.000 1.000 30,000 30,000 1.0000 1.000 0.990 1.050 1.000 1.000 30,000 1.0000 -1.96%
2023-08-10 0 1.020 1.020 1.050 1.010 1.020 12,000 12,180 1.0150 1.020 1.020 1.050 1.010 1.020 12,000 1.0150 0.00%
2023-08-09 0 1.020 0.980 1.010 - - 0 0 - 1.020 0.980 1.010 - - 0 - 0.00%
2023-08-08 0 1.020 0.980 1.010 - - 0 0 - 1.020 0.980 1.010 - - 0 - 0.00%
2023-08-07 0 1.020 0.990 1.020 0.980 1.020 106,000 105,000 0.9906 1.020 0.990 1.020 0.980 1.020 106,000 0.9906 0.99%
2023-08-04 0 1.010 1.000 1.020 1.000 1.030 72,896 73,060 1.0022 1.010 1.000 1.020 1.000 1.030 72,896 1.0022 -3.81%
2023-08-03 0 1.050 1.050 1.100 1.000 1.050 80,000 80,780 1.0098 1.050 1.050 1.100 1.000 1.050 80,000 1.0098 -4.55%
2023-08-02 0 1.100 1.000 1.140 1.100 1.100 10,000 11,000 1.1000 1.100 1.000 1.140 1.100 1.100 10,000 1.1000 4.76%
2023-08-01 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2023-07-31 0 1.050 1.010 1.070 1.000 1.050 214,870 217,081 1.0103 1.050 1.010 1.070 1.000 1.050 214,870 1.0103 -2.78%
2023-07-28 0 1.080 1.040 1.100 0.970 1.080 22,000 21,680 0.9855 1.080 1.040 1.100 0.970 1.080 22,000 0.9855 8.00%
2023-07-27 0 1.000 1.000 1.050 1.000 1.050 44,000 44,280 1.0064 1.000 1.000 1.050 1.000 1.050 44,000 1.0064 -4.76%
2023-07-26 0 1.050 1.000 1.080 - - 0 0 - 1.050 1.000 1.080 - - 0 - 0.00%
2023-07-25 0 1.050 1.000 1.080 - - 0 0 - 1.050 1.000 1.080 - - 0 - 0.00%
2023-07-24 0 1.050 1.000 1.050 - - 0 0 - 1.050 1.000 1.050 - - 0 - -2.78%
2023-07-21 0 1.080 1.010 1.090 1.000 1.140 10,554 11,077 1.0496 1.080 1.010 1.090 1.000 1.140 10,554 1.0496 3.85%
2023-07-20 0 1.040 1.000 1.040 0.980 1.050 195,666 195,099 0.9971 1.040 1.000 1.040 0.980 1.050 195,666 0.9971 -5.45%
2023-07-19 0 1.100 1.010 1.150 - - 0 0 - 1.100 1.010 1.150 - - 0 - 0.00%
2023-07-18 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2023-07-14 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2023-07-13 0 1.100 1.050 1.100 1.080 1.150 216,870 238,833 1.1013 1.100 1.050 1.100 1.080 1.150 216,870 1.1013 0.00%
2023-07-12 0 1.100 1.020 1.150 - - 0 0 - 1.100 1.020 1.150 - - 0 - 0.00%
2023-07-11 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2023-07-10 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2023-07-07 0 1.100 1.010 1.100 1.100 1.100 4,000 4,400 1.1000 1.100 1.010 1.100 1.100 1.100 4,000 1.1000 0.00%
2023-07-06 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2023-07-05 0 1.100 1.010 1.100 1.150 1.150 8,000 9,200 1.1500 1.100 1.010 1.100 1.150 1.150 8,000 1.1500 0.92%
2023-07-04 0 1.090 1.010 1.100 1.090 1.090 2,000 2,180 1.0900 1.090 1.010 1.100 1.090 1.090 2,000 1.0900 0.00%
2023-07-03 0 1.090 1.010 1.100 1.050 1.090 4,000 4,280 1.0700 1.090 1.010 1.100 1.050 1.090 4,000 1.0700 9.00%
2023-06-30 0 1.000 1.000 1.050 1.000 1.000 4,000 4,000 1.0000 1.000 1.000 1.050 1.000 1.000 4,000 1.0000 -2.91%
2023-06-29 0 1.030 0.990 1.020 0.990 1.050 124,175 126,235 1.0166 1.030 0.990 1.020 0.990 1.050 124,175 1.0166 -6.36%
2023-06-28 0 1.100 1.050 1.100 1.050 1.100 42,000 44,200 1.0524 1.100 1.050 1.100 1.050 1.100 42,000 1.0524 0.92%
2023-06-27 0 1.090 1.060 1.090 1.050 1.090 38,000 40,140 1.0563 1.090 1.060 1.090 1.050 1.090 38,000 1.0563 -0.91%
2023-06-26 0 1.100 1.080 1.100 1.050 1.150 31,189 33,524 1.0749 1.100 1.080 1.100 1.050 1.150 31,189 1.0749 0.00%
2023-06-23 0 1.100 1.100 1.140 1.100 1.100 12,000 13,200 1.1000 1.100 1.100 1.140 1.100 1.100 12,000 1.1000 0.00%
2023-06-21 0 1.100 1.080 1.130 1.050 1.100 44,000 47,900 1.0886 1.100 1.080 1.130 1.050 1.100 44,000 1.0886 -4.35%
2023-06-20 0 1.150 1.100 1.170 - - 0 0 - 1.150 1.100 1.170 - - 0 - 0.00%
2023-06-19 0 1.150 1.100 1.300 - - 333 356 1.0691 1.150 1.100 1.300 - - 333 1.0691 0.00%
2023-06-16 0 1.150 1.110 1.200 1.150 1.150 20,000 23,300 1.1650 1.150 1.110 1.200 1.150 1.150 20,000 1.1650 -2.54%
2023-06-15 0 1.180 1.100 1.300 - - 0 0 - 1.180 1.100 1.300 - - 0 - 0.00%
2023-06-14 0 1.180 1.180 1.300 1.170 1.200 90,000 105,440 1.1716 1.180 1.180 1.300 1.170 1.200 90,000 1.1716 0.85%
2023-06-13 0 1.170 1.100 1.200 - - 0 0 - 1.170 1.100 1.200 - - 0 - 0.00%
2023-06-12 0 1.170 1.100 1.200 - - 0 0 - 1.170 1.100 1.200 - - 0 - 0.00%
2023-06-09 0 1.170 1.100 1.200 1.170 1.170 10,672 12,466 1.1681 1.170 1.100 1.200 1.170 1.170 10,672 1.1681 0.00%
2023-06-08 0 1.170 1.100 1.300 - - 0 0 - 1.170 1.100 1.300 - - 0 - 0.00%
2023-06-07 0 1.170 1.100 1.300 - - 0 0 - 1.170 1.100 1.300 - - 0 - 0.00%
2023-06-06 0 1.170 1.100 1.300 - - 0 0 - 1.170 1.100 1.300 - - 0 - 0.00%
2023-06-05 0 1.170 1.100 1.300 - - 0 0 - 1.170 1.100 1.300 - - 0 - 0.00%
2023-06-02 0 1.170 1.110 1.170 1.170 1.170 8,000 9,360 1.1700 1.170 1.110 1.170 1.170 1.170 8,000 1.1700 0.00%
2023-06-01 0 1.170 1.100 1.300 - - 0 0 - 1.170 1.100 1.300 - - 0 - 0.00%
2023-05-31 0 1.170 1.150 1.180 1.080 1.200 114,000 127,460 1.1181 1.170 1.150 1.180 1.080 1.200 114,000 1.1181 -2.50%
2023-05-30 0 1.200 1.090 1.200 - - 0 0 - 1.200 1.090 1.200 - - 0 - 0.00%
2023-05-29 0 1.200 1.090 1.220 - - 0 0 - 1.200 1.090 1.220 - - 0 - 0.00%
2023-05-25 0 1.200 1.150 1.200 - - 0 0 - 1.200 1.150 1.200 - - 0 - 0.00%
2023-05-24 0 1.200 1.120 1.210 1.090 1.200 84,000 98,360 1.1710 1.200 1.120 1.210 1.090 1.200 84,000 1.1710 0.00%
2023-05-23 0 1.200 1.190 1.290 - - 0 0 - 1.200 1.190 1.290 - - 0 - 0.00%
2023-05-22 0 1.200 1.190 1.300 - - 0 0 - 1.200 1.190 1.300 - - 0 - 0.00%
2023-05-19 0 1.200 1.200 1.300 1.200 1.200 4,000 4,800 1.2000 1.200 1.200 1.300 1.200 1.200 4,000 1.2000 -4.00%
2023-05-18 0 1.250 1.200 1.250 1.210 1.250 18,000 22,340 1.2411 1.250 1.200 1.250 1.210 1.250 18,000 1.2411 -2.34%
2023-05-17 0 1.280 1.190 1.300 - - 396 459 1.1591 1.280 1.190 1.300 - - 396 1.1591 0.00%
2023-05-16 0 1.280 1.190 1.280 - - 0 0 - 1.280 1.190 1.280 - - 0 - 0.00%
2023-05-15 0 1.280 1.200 1.300 1.280 1.280 2,000 2,560 1.2800 1.280 1.200 1.300 1.280 1.280 2,000 1.2800 6.67%
2023-05-12 0 1.200 1.180 1.300 - - 0 0 - 1.200 1.180 1.300 - - 0 - 0.00%
2023-05-11 0 1.200 1.200 1.300 1.190 1.200 22,000 26,200 1.1909 1.200 1.200 1.300 1.190 1.200 22,000 1.1909 0.00%
2023-05-10 0 1.200 1.200 1.300 - - 0 0 - 1.200 1.200 1.300 - - 0 - 0.00%
2023-05-09 0 1.200 1.200 1.300 1.200 1.200 2,000 2,400 1.2000 1.200 1.200 1.300 1.200 1.200 2,000 1.2000 -4.00%
2023-05-08 0 1.250 1.200 1.300 - - 0 0 - 1.250 1.200 1.300 - - 0 - 0.00%
2023-05-05 0 1.250 1.180 1.300 1.180 1.250 12,000 14,300 1.1917 1.250 1.180 1.300 1.180 1.250 12,000 1.1917 0.81%
2023-05-04 0 1.240 1.240 1.300 1.200 1.200 28,000 33,600 1.2000 1.240 1.240 1.300 1.200 1.200 28,000 1.2000 0.00%
2023-05-03 0 1.240 1.170 1.240 - - 0 0 - 1.240 1.170 1.240 - - 0 - -0.80%
2023-05-02 0 1.250 1.250 1.470 - - 0 0 - 1.250 1.250 1.470 - - 0 - 0.00%
2023-04-28 0 1.250 1.170 1.470 1.160 1.250 7,833 9,387 1.1984 1.250 1.170 1.470 1.160 1.250 7,833 1.1984 4.17%
2023-04-27 0 1.200 1.160 1.260 1.200 1.200 39,000 46,750 1.1987 1.200 1.160 1.260 1.200 1.200 39,000 1.1987 -6.98%
2023-04-26 0 1.290 1.150 1.290 - - 0 0 - 1.290 1.150 1.290 - - 0 - -1.53%
2023-04-25 0 1.310 - 1.310 - - 0 0 - 1.310 - 1.310 - - 0 - -0.76%
2023-04-24 0 1.320 1.130 1.410 - - 0 0 - 1.320 1.130 1.410 - - 0 - 0.00%
2023-04-21 0 1.320 1.240 1.320 1.230 1.320 106,000 130,920 1.2351 1.320 1.240 1.320 1.230 1.320 106,000 1.2351 0.00%
2023-04-20 0 1.320 - 1.400 - - 0 0 - 1.320 - 1.400 - - 0 - 0.00%
2023-04-19 0 1.320 1.210 1.320 - - 0 0 - 1.320 1.210 1.320 - - 0 - 0.00%
2023-04-18 0 1.320 1.210 1.320 - - 0 0 - 1.320 1.210 1.320 - - 0 - 0.00%
2023-04-17 0 1.320 1.230 1.380 - - 0 0 - 1.320 1.230 1.380 - - 0 - 0.00%
2023-04-14 0 1.320 1.240 1.400 - - 0 0 - 1.320 1.240 1.400 - - 0 - 0.00%
2023-04-13 0 1.320 1.240 1.410 1.320 1.320 4,000 5,280 1.3200 1.320 1.240 1.410 1.320 1.320 4,000 1.3200 -0.75%
2023-04-12 0 1.330 1.280 1.330 1.330 1.410 16,000 22,140 1.3838 1.330 1.280 1.330 1.330 1.410 16,000 1.3838 3.91%
2023-04-11 0 1.280 1.210 1.360 - - 0 0 - 1.280 1.210 1.360 - - 0 - 0.00%
2023-04-06 0 1.280 1.250 1.280 1.250 1.470 307,286 403,108 1.3118 1.280 1.250 1.280 1.250 1.470 307,286 1.3118 -5.19%
2023-04-04 0 1.350 1.250 1.400 - - 0 0 - 1.350 1.250 1.400 - - 0 - 0.00%
2023-04-03 0 1.350 1.240 1.350 - - 0 0 - 1.350 1.240 1.350 - - 0 - 0.00%
2023-03-31 0 1.350 1.240 1.390 1.350 1.350 40,000 54,000 1.3500 1.350 1.240 1.390 1.350 1.350 40,000 1.3500 0.00%
2023-03-30 0 1.350 1.280 1.350 1.300 1.360 56,090 73,408 1.3088 1.350 1.280 1.350 1.300 1.360 56,090 1.3088 4.65%
2023-03-29 0 1.290 1.210 1.300 1.200 1.300 35,000 44,350 1.2671 1.290 1.210 1.300 1.200 1.300 35,000 1.2671 0.00%
2023-03-28 0 1.290 1.190 1.300 - - 0 0 - 1.290 1.190 1.300 - - 0 - 0.00%
2023-03-27 0 1.290 1.160 1.290 1.290 1.290 2,000 2,580 1.2900 1.290 1.160 1.290 1.290 1.290 2,000 1.2900 0.00%
2023-03-24 0 1.290 1.220 1.290 1.210 1.290 290,000 351,060 1.2106 1.290 1.220 1.290 1.210 1.290 290,000 1.2106 3.20%
2023-03-23 0 1.250 1.250 1.300 - - 0 0 - 1.250 1.250 1.300 - - 0 - 0.00%
2023-03-22 0 1.250 1.250 1.300 - - 0 0 - 1.250 1.250 1.300 - - 0 - 0.00%
2023-03-21 0 1.250 1.200 1.330 1.190 1.250 6,010 7,291 1.2131 1.250 1.200 1.330 1.190 1.250 6,010 1.2131 -6.02%
2023-03-20 0 1.330 1.230 1.330 - - 0 0 - 1.330 1.230 1.330 - - 0 - 0.00%
2023-03-17 0 1.330 1.230 1.340 - - 0 0 - 1.330 1.230 1.340 - - 0 - 0.00%
2023-03-16 0 1.330 1.250 1.340 1.240 1.330 70,000 87,700 1.2529 1.330 1.250 1.340 1.240 1.330 70,000 1.2529 -2.21%
2023-03-15 0 1.360 1.250 1.400 - - 0 0 - 1.360 1.250 1.400 - - 0 - 0.00%
2023-03-14 0 1.360 1.280 1.360 1.280 1.490 243,666 330,132 1.3549 1.360 1.280 1.360 1.280 1.490 243,666 1.3549 6.25%
2023-03-13 0 1.280 1.160 1.280 - - 0 0 - 1.280 1.160 1.280 - - 0 - -1.54%
2023-03-10 0 1.300 1.160 1.300 - - 0 0 - 1.300 1.160 1.300 - - 0 - 0.00%
2023-03-09 0 1.300 1.160 1.300 1.300 1.310 22,000 28,680 1.3036 1.300 1.160 1.300 1.300 1.310 22,000 1.3036 0.00%
2023-03-08 0 1.300 1.200 1.310 - - 0 0 - 1.300 1.200 1.310 - - 0 - 0.00%
2023-03-07 0 1.300 1.230 1.300 1.280 1.340 8,000 10,360 1.2950 1.300 1.230 1.300 1.280 1.340 8,000 1.2950 1.56%
2023-03-06 0 1.280 1.200 1.280 1.250 1.280 6,000 7,620 1.2700 1.280 1.200 1.280 1.250 1.280 6,000 1.2700 0.79%
2023-03-03 0 1.270 1.200 1.270 - - 0 0 - 1.270 1.200 1.270 - - 0 - -0.78%
2023-03-02 0 1.280 1.200 1.280 - - 0 0 - 1.280 1.200 1.280 - - 0 - 0.00%
2023-03-01 0 1.280 1.190 1.280 1.280 1.290 4,000 5,140 1.2850 1.280 1.190 1.280 1.280 1.290 4,000 1.2850 4.07%
2023-02-28 0 1.230 1.230 1.270 1.230 1.270 10,333 13,006 1.2587 1.230 1.230 1.270 1.230 1.270 10,333 1.2587 -5.38%
2023-02-27 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - 0.00%
2023-02-24 0 1.300 1.260 1.300 1.300 1.300 6,000 7,800 1.3000 1.300 1.260 1.300 1.300 1.300 6,000 1.3000 0.00%
2023-02-23 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - 0.00%
2023-02-22 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - 0.00%
2023-02-21 0 1.300 1.260 1.300 - - 0 0 - 1.300 1.260 1.300 - - 0 - 0.00%
2023-02-20 0 1.300 1.270 1.300 - - 1,147 1,420 1.2380 1.300 1.270 1.300 - - 1,147 1.2380 0.00%
2023-02-17 0 1.300 1.260 1.320 - - 0 0 - 1.300 1.260 1.320 - - 0 - 0.00%
2023-02-16 0 1.300 1.260 1.330 1.300 1.300 6,000 7,800 1.3000 1.300 1.260 1.330 1.300 1.300 6,000 1.3000 0.00%
2023-02-15 0 1.300 1.260 1.330 1.300 1.300 10,000 13,000 1.3000 1.300 1.260 1.330 1.300 1.300 10,000 1.3000 -2.26%
2023-02-14 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - 0.00%
2023-02-13 0 1.330 1.260 1.330 - - 0 0 - 1.330 1.260 1.330 - - 0 - 0.00%
2023-02-10 0 1.330 1.300 1.340 - - 0 0 - 1.330 1.300 1.340 - - 0 - 0.00%
2023-02-09 0 1.330 1.300 1.330 1.310 1.330 6,000 7,900 1.3167 1.330 1.300 1.330 1.310 1.330 6,000 1.3167 -0.75%
2023-02-08 0 1.340 1.310 1.340 - - 0 0 - 1.340 1.310 1.340 - - 0 - 0.00%
2023-02-07 0 1.340 1.330 1.340 1.330 1.340 20,000 26,620 1.3310 1.340 1.330 1.340 1.330 1.340 20,000 1.3310 0.75%
2023-02-06 0 1.330 1.300 1.340 1.300 1.330 30,000 39,100 1.3033 1.330 1.300 1.340 1.300 1.330 30,000 1.3033 -0.75%
2023-02-03 0 1.340 1.320 1.340 1.300 1.340 97,666 127,789 1.3084 1.340 1.320 1.340 1.300 1.340 97,666 1.3084 -1.47%
2023-02-02 0 1.360 1.310 1.370 1.310 1.380 18,000 24,540 1.3633 1.360 1.310 1.370 1.310 1.380 18,000 1.3633 -0.73%
2023-02-01 0 1.370 1.320 1.380 - - 0 0 - 1.370 1.320 1.380 - - 0 - 0.00%
2023-01-31 0 1.370 1.310 1.390 1.320 1.370 8,000 10,660 1.3325 1.370 1.310 1.390 1.320 1.370 8,000 1.3325 0.00%
2023-01-30 0 1.370 1.340 1.370 1.380 1.390 40,333 55,916 1.3864 1.370 1.340 1.370 1.380 1.390 40,333 1.3864 0.00%
2023-01-27 0 1.370 1.350 1.390 1.290 1.390 50,000 67,640 1.3528 1.370 1.350 1.390 1.290 1.390 50,000 1.3528 5.38%
2023-01-26 0 1.300 1.290 1.300 1.300 1.390 10,000 13,180 1.3180 1.300 1.290 1.300 1.300 1.390 10,000 1.3180 0.00%
2023-01-20 0 1.300 1.300 1.320 1.300 1.320 70,000 91,400 1.3057 1.300 1.300 1.320 1.300 1.320 70,000 1.3057 -4.41%
2023-01-19 0 1.360 1.360 1.390 1.360 1.400 46,000 63,820 1.3874 1.360 1.360 1.390 1.360 1.400 46,000 1.3874 0.74%
2023-01-18 0 1.350 1.290 1.350 1.360 1.360 8,000 10,880 1.3600 1.350 1.290 1.350 1.360 1.360 8,000 1.3600 0.00%
2023-01-17 0 1.350 1.290 1.360 - - 0 0 - 1.350 1.290 1.360 - - 0 - 0.00%
2023-01-16 0 1.350 1.260 1.380 1.310 1.350 60,000 80,840 1.3473 1.350 1.260 1.380 1.310 1.350 60,000 1.3473 3.85%
2023-01-13 0 1.300 1.240 1.300 - - 0 0 - 1.300 1.240 1.300 - - 0 - 0.00%
2023-01-12 0 1.300 1.300 1.350 1.220 1.380 46,000 59,020 1.2830 1.300 1.300 1.350 1.220 1.380 46,000 1.2830 -5.11%
2023-01-11 0 1.370 1.260 1.370 1.270 1.400 148,000 203,680 1.3762 1.370 1.260 1.370 1.270 1.400 148,000 1.3762 7.87%
2023-01-10 0 1.270 1.260 1.300 1.270 1.360 48,134 63,686 1.3231 1.270 1.260 1.300 1.270 1.360 48,134 1.3231 -1.55%
2023-01-09 0 1.290 1.250 1.290 1.260 1.300 400,000 515,540 1.2889 1.290 1.250 1.290 1.260 1.300 400,000 1.2889 3.20%
2023-01-06 0 1.250 1.160 1.250 1.250 1.250 6,000 7,500 1.2500 1.250 1.160 1.250 1.250 1.250 6,000 1.2500 0.00%
2023-01-05 0 1.250 1.200 1.250 1.200 1.250 37,731 46,807 1.2405 1.250 1.200 1.250 1.200 1.250 37,731 1.2405 5.93%
2023-01-04 0 1.180 1.150 1.280 1.150 1.280 9,333 11,272 1.2078 1.180 1.150 1.280 1.150 1.280 9,333 1.2078 -3.28%
2023-01-03 0 1.220 1.150 1.280 - - 0 0 - 1.220 1.150 1.280 - - 0 - 0.00%
2022-12-30 0 1.220 1.150 1.220 1.230 1.250 28,000 34,480 1.2314 1.220 1.150 1.220 1.230 1.250 28,000 1.2314 0.83%
2022-12-29 0 1.210 1.150 1.240 1.210 1.210 12,000 14,520 1.2100 1.210 1.150 1.240 1.210 1.210 12,000 1.2100 -3.20%
2022-12-28 0 1.250 1.230 1.250 1.210 1.260 27,289 33,599 1.2312 1.250 1.230 1.250 1.210 1.260 27,289 1.2312 3.31%
2022-12-23 0 1.210 1.210 1.280 1.210 1.210 4,000 4,840 1.2100 1.210 1.210 1.280 1.210 1.210 4,000 1.2100 0.83%
2022-12-22 0 1.200 1.200 1.250 1.200 1.280 28,000 34,160 1.2200 1.200 1.200 1.250 1.200 1.280 28,000 1.2200 1.69%
2022-12-21 0 1.180 1.180 1.340 - - 0 0 - 1.180 1.180 1.340 - - 0 - 0.00%
2022-12-20 0 1.180 1.180 1.280 1.100 1.380 8,000 9,800 1.2250 1.180 1.180 1.280 1.100 1.380 8,000 1.2250 -6.35%
2022-12-19 0 1.260 1.160 1.260 1.280 1.280 6,000 7,680 1.2800 1.260 1.160 1.260 1.280 1.280 6,000 1.2800 8.62%
2022-12-16 0 1.160 1.160 1.200 1.130 1.170 71,521 82,939 1.1596 1.160 1.160 1.200 1.130 1.170 71,521 1.1596 2.65%
2022-12-15 0 1.130 1.120 1.130 1.130 1.230 167,158 192,741 1.1530 1.130 1.120 1.130 1.130 1.230 167,158 1.1530 -7.38%
2022-12-14 0 1.220 1.220 1.260 1.220 1.300 204,829 260,366 1.2711 1.220 1.220 1.260 1.220 1.300 204,829 1.2711 0.00%
2022-12-13 0 1.220 1.220 1.290 1.200 1.300 160,000 202,600 1.2663 1.220 1.220 1.290 1.200 1.300 160,000 1.2663 3.39%
2022-12-12 0 1.180 1.180 1.240 1.170 1.300 156,000 188,700 1.2096 1.180 1.180 1.240 1.170 1.300 156,000 1.2096 0.00%
2022-12-09 0 1.180 1.110 1.180 1.180 1.180 22,000 25,960 1.1800 1.180 1.110 1.180 1.180 1.180 22,000 1.1800 0.00%
2022-12-08 0 1.180 1.130 1.180 1.120 1.180 18,000 20,760 1.1533 1.180 1.130 1.180 1.120 1.180 18,000 1.1533 7.27%
2022-12-07 0 1.100 1.100 1.180 1.100 1.190 16,000 18,040 1.1275 1.100 1.100 1.180 1.100 1.190 16,000 1.1275 -0.90%
2022-12-06 0 1.110 1.090 1.180 - - 0 0 - 1.110 1.090 1.180 - - 0 - 0.00%
2022-12-05 0 1.110 1.110 1.140 1.050 1.180 36,000 40,380 1.1217 1.110 1.110 1.140 1.050 1.180 36,000 1.1217 0.91%
2022-12-02 0 1.100 1.060 1.160 1.100 1.100 3,213 3,449 1.0735 1.100 1.060 1.160 1.100 1.100 3,213 1.0735 -5.98%
2022-12-01 0 1.170 1.030 1.170 1.100 1.180 38,000 42,120 1.1084 1.170 1.030 1.170 1.100 1.180 38,000 1.1084 6.36%
2022-11-30 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2022-11-29 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2022-11-28 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2022-11-25 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - -0.90%
2022-11-24 0 1.110 1.010 1.110 1.050 1.110 4,000 4,320 1.0800 1.110 1.010 1.110 1.050 1.110 4,000 1.0800 6.73%
2022-11-23 0 1.040 1.000 1.040 1.000 1.050 104,000 107,220 1.0310 1.040 1.000 1.040 1.000 1.050 104,000 1.0310 -3.70%
2022-11-22 0 1.080 1.040 1.180 - - 0 0 - 1.080 1.040 1.180 - - 0 - 0.00%
2022-11-21 0 1.080 1.010 1.080 - - 0 0 - 1.080 1.010 1.080 - - 0 - 0.00%
2022-11-18 0 1.080 1.050 1.180 - - 0 0 - 1.080 1.050 1.180 - - 0 - 0.00%
2022-11-17 0 1.080 1.040 1.180 - - 0 0 - 1.080 1.040 1.180 - - 0 - 0.00%
2022-11-16 0 1.080 1.080 1.100 1.080 1.190 24,000 27,540 1.1475 1.080 1.080 1.100 1.080 1.190 24,000 1.1475 -6.09%
2022-11-15 0 1.150 1.140 1.150 1.100 1.150 112,000 127,900 1.1420 1.150 1.140 1.150 1.100 1.150 112,000 1.1420 11.65%
2022-11-14 0 1.030 1.010 1.030 1.020 1.140 112,000 123,720 1.1046 1.030 1.010 1.030 1.020 1.140 112,000 1.1046 0.98%
2022-11-11 0 1.020 1.020 1.090 1.010 1.150 104,000 114,400 1.1000 1.020 1.020 1.090 1.010 1.150 104,000 1.1000 2.00%
2022-11-10 0 1.000 1.000 1.080 0.950 1.030 24,000 23,540 0.9808 1.000 1.000 1.080 0.950 1.030 24,000 0.9808 -3.85%
2022-11-09 0 1.040 0.970 1.080 - - 0 0 - 1.040 0.970 1.080 - - 0 - 0.00%
2022-11-08 0 1.040 0.990 1.080 0.970 1.040 10,000 9,900 0.9900 1.040 0.990 1.080 0.970 1.040 10,000 0.9900 -8.77%
2022-11-07 0 1.140 1.010 1.140 1.100 1.150 16,000 17,700 1.1063 1.140 1.010 1.140 1.100 1.150 16,000 1.1063 3.64%
2022-11-04 0 1.100 0.970 1.100 1.100 1.100 2,000 2,200 1.1000 1.100 0.970 1.100 1.100 1.100 2,000 1.1000 3.77%
2022-11-03 0 1.060 0.970 1.100 - - 0 0 - 1.060 0.970 1.100 - - 0 - 0.00%
2022-11-02 0 1.060 0.980 1.100 0.970 1.060 44,000 45,700 1.0386 1.060 0.980 1.100 0.970 1.060 44,000 1.0386 1.92%
2022-11-01 0 1.040 0.930 1.040 0.980 1.040 8,000 8,080 1.0100 1.040 0.930 1.040 0.980 1.040 8,000 1.0100 -0.95%
2022-10-31 0 1.050 0.980 1.060 - - 0 0 - 1.050 0.980 1.060 - - 0 - 0.00%
2022-10-28 0 1.050 0.990 1.100 - - 0 0 - 1.050 0.990 1.100 - - 0 - 0.00%
2022-10-27 0 1.050 1.050 1.100 1.020 1.020 24,000 24,480 1.0200 1.050 1.050 1.100 1.020 1.020 24,000 1.0200 1.94%
2022-10-26 0 1.030 0.960 1.100 - - 0 0 - 1.030 0.960 1.100 - - 0 - 0.00%
2022-10-25 0 1.030 0.960 1.100 1.030 1.030 2,000 2,060 1.0300 1.030 0.960 1.100 1.030 1.030 2,000 1.0300 7.29%
2022-10-24 0 0.960 0.900 0.960 0.960 0.960 4,680 4,345 0.9284 0.960 0.900 0.960 0.960 0.960 4,680 0.9284 -10.28%
2022-10-21 0 1.070 0.990 1.130 1.070 1.070 8,000 8,560 1.0700 1.070 0.990 1.130 1.070 1.070 8,000 1.0700 0.00%
2022-10-20 0 1.070 1.030 1.070 1.030 1.070 20,000 21,200 1.0600 1.070 1.030 1.070 1.030 1.070 20,000 1.0600 -2.73%
2022-10-19 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2022-10-18 0 1.100 1.030 1.100 - - 0 0 - 1.100 1.030 1.100 - - 0 - 0.00%
2022-10-17 0 1.100 1.030 1.120 1.040 1.100 20,000 21,400 1.0700 1.100 1.030 1.120 1.040 1.100 20,000 1.0700 -2.65%
2022-10-14 0 1.130 1.030 1.130 - - 0 0 - 1.130 1.030 1.130 - - 0 - -0.88%
2022-10-13 0 1.140 1.040 1.140 - - 0 0 - 1.140 1.040 1.140 - - 0 - 0.00%
2022-10-12 0 1.140 1.020 1.140 1.010 1.140 4,000 4,300 1.0750 1.140 1.020 1.140 1.010 1.140 4,000 1.0750 0.00%
2022-10-11 0 1.140 1.000 1.140 1.140 1.140 2,000 2,280 1.1400 1.140 1.000 1.140 1.140 1.140 2,000 1.1400 5.56%
2022-10-10 0 1.080 1.000 1.140 - - 0 0 - 1.080 1.000 1.140 - - 0 - 0.00%
2022-10-07 0 1.080 1.000 1.150 - - 0 0 - 1.080 1.000 1.150 - - 0 - 0.00%
2022-10-06 0 1.080 1.000 1.150 - - 708 686 0.9689 1.080 1.000 1.150 - - 708 0.9689 0.00%
2022-10-05 0 1.080 0.990 1.120 - - 0 0 - 1.080 0.990 1.120 - - 0 - 0.00%
2022-10-03 0 1.080 1.010 1.130 - - 0 0 - 1.080 1.010 1.130 - - 0 - 0.00%
2022-09-30 0 1.080 0.980 1.080 - - 0 0 - 1.080 0.980 1.080 - - 0 - -1.82%
2022-09-29 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-09-28 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-09-27 0 1.100 1.010 1.100 - - 0 0 - 1.100 1.010 1.100 - - 0 - 0.00%
2022-09-26 0 1.100 1.000 1.100 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2022-09-23 0 1.100 0.990 1.100 - - 0 0 - 1.100 0.990 1.100 - - 0 - -4.35%
2022-09-22 0 1.150 1.000 1.150 - - 0 0 - 1.150 1.000 1.150 - - 0 - 0.00%
2022-09-21 0 1.150 1.060 1.150 - - 0 0 - 1.150 1.060 1.150 - - 0 - -0.86%
2022-09-20 0 1.160 1.030 1.160 - - 0 0 - 1.160 1.030 1.160 - - 0 - -1.69%
2022-09-19 0 1.180 1.040 1.150 1.180 1.180 4,000 4,720 1.1800 1.180 1.040 1.150 1.180 1.180 4,000 1.1800 -0.84%
2022-09-16 0 1.190 1.050 1.190 1.050 1.200 4,000 4,500 1.1250 1.190 1.050 1.190 1.050 1.200 4,000 1.1250 5.31%
2022-09-15 0 1.130 1.040 1.130 1.160 1.160 2,000 2,320 1.1600 1.130 1.040 1.130 1.160 1.160 2,000 1.1600 9.71%
2022-09-14 0 1.050 1.050 1.200 1.040 1.050 4,000 4,180 1.0450 1.030 1.030 1.177 1.020 1.030 4,078 1.0251 -8.70%
2022-09-13 0 1.150 1.070 1.150 - - 0 0 - 1.128 1.050 1.128 - - 0 - 0.00%
2022-09-09 0 1.150 1.070 1.200 1.070 1.200 44,000 50,340 1.1441 1.128 1.050 1.177 1.050 1.177 44,854 1.1223 8.49%
2022-09-08 0 1.060 1.020 1.070 - - 0 0 - 1.040 1.001 1.050 - - 0 - 0.00%
2022-09-07 0 1.060 0.990 1.140 - - 0 0 - 1.040 0.971 1.118 - - 0 - 0.00%
2022-09-06 0 1.060 1.000 1.140 - - 0 0 - 1.040 0.981 1.118 - - 0 - 0.00%
2022-09-05 0 1.060 1.000 1.130 1.060 1.130 8,000 8,620 1.0775 1.040 0.981 1.108 1.040 1.108 8,155 1.0570 0.95%
2022-09-02 0 1.050 1.050 1.140 - - 0 0 - 1.030 1.030 1.118 - - 0 - 0.96%
2022-09-01 0 1.040 1.040 1.120 1.040 1.120 8,000 8,480 1.0600 1.020 1.020 1.099 1.020 1.099 8,155 1.0398 -7.14%
2022-08-31 0 1.120 1.030 1.120 1.140 1.140 2,000 2,280 1.1400 1.099 1.010 1.099 1.118 1.118 2,039 1.1183 9.80%
2022-08-30 0 1.020 1.010 1.020 - - 0 0 - 1.001 0.991 1.001 - - 0 - 0.00%
2022-08-29 0 1.020 1.020 1.030 1.020 1.030 10,000 10,220 1.0220 1.001 1.001 1.010 1.001 1.010 10,194 1.0025 -10.53%
2022-08-26 0 1.140 1.000 1.140 1.120 1.150 50,000 57,000 1.1400 1.118 0.981 1.118 1.099 1.128 50,971 1.1183 8.57%
2022-08-25 0 1.050 1.050 1.130 1.020 1.130 46,000 48,540 1.0552 1.030 1.030 1.108 1.001 1.108 46,893 1.0351 2.94%
2022-08-24 0 1.020 0.990 1.020 - - 0 0 - 1.001 0.971 1.001 - - 0 - 0.00%
2022-08-23 0 1.020 0.970 1.050 - - 0 0 - 1.001 0.952 1.030 - - 0 - 0.00%
2022-08-22 0 1.020 0.970 1.050 - - 0 0 - 1.001 0.952 1.030 - - 0 - 0.00%
2022-08-19 0 1.020 0.990 1.050 - - 0 0 - 1.001 0.971 1.030 - - 0 - 0.00%
2022-08-18 0 1.020 0.970 1.050 1.010 1.020 4,000 4,060 1.0150 1.001 0.952 1.030 0.991 1.001 4,078 0.9957 6.25%
2022-08-17 0 0.960 0.960 0.970 0.960 1.000 8,000 7,780 0.9725 0.942 0.942 0.952 0.942 0.981 8,155 0.9540 -8.57%
2022-08-16 0 1.050 1.000 1.130 - - 0 0 - 1.030 0.981 1.108 - - 0 - 0.00%
2022-08-15 0 1.050 1.000 1.130 - - 0 0 - 1.030 0.981 1.108 - - 0 - 0.00%
2022-08-12 0 1.050 1.000 1.130 1.050 1.050 2,000 2,100 1.0500 1.030 0.981 1.108 1.030 1.030 2,039 1.0300 6.06%
2022-08-11 0 0.990 0.960 1.050 - - 0 0 - 0.971 0.942 1.030 - - 0 - 0.00%
2022-08-10 0 0.990 0.960 1.050 0.930 1.010 10,000 9,740 0.9740 0.971 0.942 1.030 0.912 0.991 10,194 0.9554 -2.94%
2022-08-09 0 1.020 1.010 1.020 - - 0 0 - 1.001 0.991 1.001 - - 0 - 0.00%
2022-08-08 0 1.020 1.010 1.120 1.020 1.050 5,013 5,102 1.0178 1.001 0.991 1.099 1.001 1.030 5,110 0.9984 0.99%
2022-08-05 0 1.010 1.010 1.050 1.010 1.050 18,847 19,264 1.0221 0.991 0.991 1.030 0.991 1.030 19,213 1.0027 -3.81%
2022-08-04 0 1.050 1.050 1.120 1.050 1.050 2,000 2,100 1.0500 1.030 1.030 1.099 1.030 1.030 2,039 1.0300 0.96%
2022-08-03 0 1.040 1.010 1.110 - - 0 0 - 1.020 0.991 1.089 - - 0 - 0.00%
2022-08-02 0 1.040 1.020 1.120 1.040 1.040 2,066 2,146 1.0387 1.020 1.001 1.099 1.020 1.020 2,106 1.0189 -7.96%
2022-08-01 0 1.130 1.050 1.130 - - 0 0 - 1.108 1.030 1.108 - - 0 - -0.88%
2022-07-29 0 1.140 1.080 1.140 - - 0 0 - 1.118 1.059 1.118 - - 0 - 0.00%
2022-07-28 0 1.140 1.030 1.140 1.090 1.170 22,005 24,144 1.0972 1.118 1.010 1.118 1.069 1.148 22,432 1.0763 7.55%
2022-07-27 0 1.060 1.010 1.090 1.060 1.060 10,000 10,600 1.0600 1.040 0.991 1.069 1.040 1.040 10,194 1.0398 6.00%
2022-07-26 0 1.000 0.980 1.060 - - 0 0 - 0.981 0.961 1.040 - - 0 - 0.00%
2022-07-25 0 1.000 0.960 1.060 - - 0 0 - 0.981 0.942 1.040 - - 0 - 0.00%
2022-07-22 0 1.000 1.000 1.060 0.990 1.020 28,131 28,548 1.0148 0.981 0.981 1.040 0.971 1.001 28,677 0.9955 -6.54%
2022-07-21 0 1.070 1.010 1.080 - - 0 0 - 1.050 0.991 1.059 - - 0 - 0.00%
2022-07-20 0 1.070 1.010 1.080 - - 0 0 - 1.050 0.991 1.059 - - 0 - 0.00%
2022-07-19 0 1.070 1.010 1.100 1.040 1.070 14,000 14,800 1.0571 1.050 0.991 1.079 1.020 1.050 14,272 1.0370 -0.93%
2022-07-18 0 1.080 1.020 1.100 1.080 1.080 2,000 2,160 1.0800 1.059 1.001 1.079 1.059 1.059 2,039 1.0594 6.93%
2022-07-15 0 1.010 1.000 1.040 1.010 1.020 22,000 22,300 1.0136 0.991 0.981 1.020 0.991 1.001 22,427 0.9943 -2.88%
2022-07-14 0 1.040 0.980 1.070 1.010 1.040 10,000 10,260 1.0260 1.020 0.961 1.050 0.991 1.020 10,194 1.0065 2.97%
2022-07-13 0 1.010 0.980 1.010 - - 0 0 - 0.991 0.961 0.991 - - 0 - 0.00%
2022-07-12 0 1.010 0.970 1.010 - - 0 0 - 0.991 0.952 0.991 - - 0 - 0.00%
2022-07-11 0 1.010 1.010 1.030 1.000 1.010 26,000 26,220 1.0085 0.991 0.991 1.010 0.981 0.991 26,505 0.9893 -1.94%
2022-07-08 0 1.030 1.030 1.100 1.020 1.020 20,000 20,400 1.0200 1.010 1.010 1.079 1.001 1.001 20,388 1.0006 0.00%
2022-07-07 0 1.030 1.030 1.100 1.030 1.170 92,000 101,080 1.0987 1.010 1.010 1.079 1.010 1.148 93,786 1.0778 0.98%
2022-07-06 0 1.020 1.000 1.100 - - 0 0 - 1.001 0.981 1.079 - - 0 - 0.00%
2022-07-05 0 1.020 1.020 1.100 1.020 1.020 13,139 13,356 1.0165 1.001 1.001 1.079 1.001 1.001 13,394 0.9972 0.00%
2022-07-04 0 1.020 1.020 1.080 1.000 1.020 12,000 12,040 1.0033 1.001 1.001 1.059 0.981 1.001 12,233 0.9842 -2.86%
2022-06-30 0 1.050 1.040 1.090 - - 0 0 - 1.030 1.020 1.069 - - 0 - 0.00%
2022-06-29 0 1.050 1.050 1.080 1.050 1.050 6,000 6,300 1.0500 1.030 1.030 1.059 1.030 1.030 6,117 1.0300 -4.55%
2022-06-28 0 1.100 1.040 1.100 - - 0 0 - 1.079 1.020 1.079 - - 0 - 0.00%
2022-06-27 0 1.100 1.040 1.100 - - 326 326 1.0000 1.079 1.020 1.079 - - 332 0.9810 0.00%
2022-06-24 0 1.100 1.050 1.100 1.040 1.100 60,000 63,520 1.0587 1.079 1.030 1.079 1.020 1.079 61,165 1.0385 0.92%
2022-06-23 0 1.090 1.030 1.090 0.990 1.090 40,000 42,200 1.0550 1.069 1.010 1.069 0.971 1.069 40,777 1.0349 3.81%
2022-06-22 0 1.050 1.050 1.100 1.020 1.100 22,000 23,120 1.0509 1.030 1.030 1.079 1.001 1.079 22,427 1.0309 0.96%
2022-06-21 0 1.040 0.950 1.040 1.040 1.050 22,000 22,940 1.0427 1.020 0.932 1.020 1.020 1.030 22,427 1.0229 4.00%
2022-06-20 0 1.000 1.000 1.070 - - 4,000 4,400 1.1000 0.981 0.981 1.050 - - 4,078 1.0790 2.04%
2022-06-17 0 0.980 0.980 1.100 0.980 0.980 2,000 1,960 0.9800 0.961 0.961 1.079 0.961 0.961 2,039 0.9613 0.00%
2022-06-16 0 0.980 0.980 1.140 - - 2,000 1,980 0.9900 0.961 0.961 1.118 - - 2,039 0.9711 0.00%
2022-06-15 0 0.980 0.980 0.990 0.950 1.000 242,000 232,900 0.9624 0.961 0.961 0.971 0.932 0.981 246,699 0.9441 -2.00%
2022-06-14 0 1.000 0.960 1.180 - - 0 0 - 0.981 0.942 1.158 - - 0 - 0.00%
2022-06-13 0 1.000 1.000 1.030 1.000 1.080 32,000 32,480 1.0150 0.981 0.981 1.010 0.981 1.059 32,621 0.9957 -8.26%
2022-06-10 0 1.090 0.940 1.150 - - 0 0 - 1.069 0.922 1.128 - - 0 - 0.00%
2022-06-09 0 1.090 0.940 1.090 - - 0 0 - 1.069 0.922 1.069 - - 0 - 0.00%
2022-06-08 0 1.090 0.930 1.150 - - 0 0 - 1.069 0.912 1.128 - - 0 - 0.00%
2022-06-07 0 1.090 0.910 1.090 1.100 1.100 2,000 2,200 1.1000 1.069 0.893 1.069 1.079 1.079 2,039 1.0790 9.00%
2022-06-06 0 1.000 0.910 1.120 - - 0 0 - 0.981 0.893 1.099 - - 0 - 0.00%
2022-06-02 0 1.000 0.970 1.000 1.000 1.000 10,000 10,000 1.0000 0.981 0.952 0.981 0.981 0.981 10,194 0.9810 0.00%
2022-06-01 0 1.000 0.910 1.000 - - 0 0 - 0.981 0.893 0.981 - - 0 - 0.00%
2022-05-31 0 1.000 0.930 1.000 - - 0 0 - 0.981 0.912 0.981 - - 0 - 0.00%
2022-05-30 0 1.000 0.910 1.090 - - 0 0 - 0.981 0.893 1.069 - - 0 - 0.00%
2022-05-27 0 1.000 0.960 1.000 1.000 1.000 24,572 24,554 0.9993 0.981 0.942 0.981 0.981 0.981 25,049 0.9802 -9.91%
2022-05-26 0 1.110 1.000 1.110 - - 0 0 - 1.089 0.981 1.089 - - 0 - 0.00%
2022-05-25 0 1.110 1.000 1.110 1.000 1.130 48,000 50,460 1.0513 1.089 0.981 1.089 0.981 1.108 48,932 1.0312 11.00%
2022-05-24 0 1.000 0.930 1.000 - - 0 0 - 0.981 0.912 0.981 - - 0 - 0.00%
2022-05-23 0 1.000 0.940 1.000 - - 0 0 - 0.981 0.922 0.981 - - 0 - 0.00%
2022-05-20 0 1.000 0.930 1.100 - - 0 0 - 0.981 0.912 1.079 - - 0 - 0.00%
2022-05-19 0 1.000 0.930 1.100 - - 0 0 - 0.981 0.912 1.079 - - 0 - 0.00%
2022-05-18 0 1.000 0.920 1.050 - - 1,913 1,817 0.9498 0.981 0.902 1.030 - - 1,950 0.9317 0.00%
2022-05-17 0 1.000 0.920 1.000 - - 0 0 - 0.981 0.902 0.981 - - 0 - 0.00%
2022-05-16 0 1.000 0.930 1.100 - - 0 0 - 0.981 0.912 1.079 - - 0 - 0.00%
2022-05-13 0 1.000 0.930 1.000 1.000 1.000 4,000 4,000 1.0000 0.981 0.912 0.981 0.981 0.981 4,078 0.9810 0.00%
2022-05-12 0 1.000 0.910 1.000 - - 0 0 - 0.981 0.893 0.981 - - 0 - 0.00%
2022-05-11 0 1.000 0.910 1.000 - - 0 0 - 0.981 0.893 0.981 - - 0 - 0.00%
2022-05-10 0 1.000 0.910 1.000 - - 0 0 - 0.981 0.893 0.981 - - 0 - -0.99%
2022-05-06 0 1.010 0.880 1.010 - - 0 0 - 0.991 0.863 0.991 - - 0 - 0.00%
2022-05-05 0 1.010 0.910 1.010 - - 0 0 - 0.991 0.893 0.991 - - 0 - 0.00%
2022-05-04 0 1.010 0.880 1.010 - - 0 0 - 0.991 0.863 0.991 - - 0 - 0.00%
2022-05-03 0 1.010 0.960 1.010 - - 0 0 - 0.991 0.942 0.991 - - 0 - -0.98%
2022-04-29 0 1.020 0.930 1.040 0.910 1.020 24,000 23,600 0.9833 1.001 0.912 1.020 0.893 1.001 24,466 0.9646 2.00%
2022-04-28 0 1.000 0.890 1.000 - - 0 0 - 0.981 0.873 0.981 - - 0 - 0.00%
2022-04-27 0 1.000 0.910 1.030 - - 0 0 - 0.981 0.893 1.010 - - 0 - 0.00%
2022-04-26 0 1.000 0.890 1.000 1.000 1.000 4,000 4,000 1.0000 0.981 0.873 0.981 0.981 0.981 4,078 0.9810 0.00%
2022-04-25 0 1.000 0.830 1.000 - - 0 0 - 0.981 0.814 0.981 - - 0 - 0.00%
2022-04-22 0 1.000 0.910 1.000 - - 2,000 2,000 1.0000 0.981 0.893 0.981 - - 2,039 0.9810 -1.96%
2022-04-21 0 1.020 1.000 1.020 - - 0 0 - 1.001 0.981 1.001 - - 0 - -1.92%
2022-04-20 0 1.040 1.000 1.040 - - 0 0 - 1.020 0.981 1.020 - - 0 - -0.95%
2022-04-19 0 1.050 1.000 1.050 1.030 1.080 10,333 10,913 1.0561 1.030 0.981 1.030 1.010 1.059 10,534 1.0360 5.00%
2022-04-14 0 1.000 0.950 1.030 0.980 1.000 16,333 16,236 0.9941 0.981 0.932 1.010 0.961 0.981 16,650 0.9751 2.04%
2022-04-13 0 0.980 0.950 1.000 - - 0 0 - 0.961 0.932 0.981 - - 0 - -2.00%
2022-04-12 0 1.000 1.000 1.050 0.990 0.990 18,488 18,293 0.9895 0.981 0.981 1.030 0.971 0.971 18,847 0.9706 0.00%
2022-04-11 0 1.000 1.000 1.050 1.000 1.010 14,000 14,040 1.0029 0.981 0.981 1.030 0.981 0.991 14,272 0.9838 -2.91%
2022-04-08 0 1.030 1.010 1.040 1.040 1.040 34,000 35,360 1.0400 1.010 0.991 1.020 1.020 1.020 34,660 1.0202 -0.96%
2022-04-07 0 1.040 1.040 1.080 1.030 1.100 18,000 18,700 1.0389 1.020 1.020 1.059 1.010 1.079 18,350 1.0191 -5.45%
2022-04-06 0 1.100 1.100 1.120 1.090 1.090 14,500 15,765 1.0872 1.079 1.079 1.099 1.069 1.069 14,782 1.0665 -3.51%
2022-04-04 0 1.140 1.030 1.140 1.150 1.150 2,002 2,302 1.1499 1.118 1.010 1.118 1.128 1.128 2,041 1.1279 8.57%
2022-04-01 0 1.050 1.050 1.100 - - 0 0 - 1.030 1.030 1.079 - - 0 - 0.00%
2022-03-31 0 1.050 1.050 1.100 - - 0 0 - 1.030 1.030 1.079 - - 0 - 0.00%
2022-03-30 0 1.050 1.050 1.090 1.050 1.100 10,384 11,191 1.0777 1.030 1.030 1.069 1.030 1.079 10,586 1.0572 -3.67%
2022-03-29 0 1.090 1.030 1.090 - - 0 0 - 1.069 1.010 1.069 - - 0 - -0.91%
2022-03-28 0 1.100 1.030 1.110 - - 133 133 1.0000 1.079 1.010 1.089 - - 136 0.9810 0.00%
2022-03-25 0 1.100 1.030 1.110 - - 0 0 - 1.079 1.010 1.089 - - 0 - 0.00%
2022-03-24 0 1.100 1.030 1.100 - - 466 479 1.0279 1.079 1.010 1.079 - - 475 1.0083 0.00%
2022-03-23 0 1.100 1.030 1.100 - - 0 0 - 1.079 1.010 1.079 - - 0 - 0.00%
2022-03-22 0 1.100 1.020 1.100 1.090 1.100 8,000 8,780 1.0975 1.079 1.001 1.079 1.069 1.079 8,155 1.0766 1.85%
2022-03-21 0 1.080 1.030 1.080 1.080 1.080 2,000 2,160 1.0800 1.059 1.010 1.059 1.059 1.059 2,039 1.0594 0.00%
2022-03-18 0 1.080 1.020 1.080 - - 0 0 - 1.059 1.001 1.059 - - 0 - -1.82%
2022-03-17 0 1.100 1.020 1.100 1.010 1.120 23,933 25,698 1.0737 1.079 1.001 1.079 0.991 1.099 24,398 1.0533 6.80%
2022-03-16 0 1.030 1.010 1.080 1.030 1.030 2,333 2,381 1.0206 1.010 0.991 1.059 1.010 1.010 2,378 1.0011 -2.83%
2022-03-15 0 1.060 1.010 1.060 - - 0 0 - 1.040 0.991 1.040 - - 0 - -2.75%
2022-03-14 0 1.090 1.030 1.090 1.090 1.090 500,000 545,000 1.0900 1.069 1.010 1.069 1.069 1.069 509,709 1.0692 0.00%
2022-03-11 0 1.090 1.030 1.090 1.090 1.090 552,000 601,680 1.0900 1.069 1.010 1.069 1.069 1.069 562,718 1.0692 -2.68%
2022-03-10 0 1.120 1.050 1.120 1.100 1.150 24,000 27,240 1.1350 1.099 1.030 1.099 1.079 1.128 24,466 1.1134 9.80%
2022-03-09 0 1.020 1.000 1.030 1.000 1.120 68,000 74,100 1.0897 1.001 0.981 1.010 0.981 1.099 69,320 1.0689 -10.53%
2022-03-08 0 1.140 1.060 1.140 - - 0 0 - 1.118 1.040 1.118 - - 0 - 0.00%
2022-03-07 0 1.140 1.100 1.140 1.100 1.170 10,000 11,340 1.1340 1.118 1.079 1.118 1.079 1.148 10,194 1.1124 -2.56%
2022-03-04 0 1.170 - 1.170 - - 0 0 - 1.148 - 1.148 - - 0 - 0.00%
2022-03-03 0 1.170 1.080 1.170 1.100 1.170 9,686 10,991 1.1347 1.148 1.059 1.148 1.079 1.148 9,874 1.1131 -0.85%
2022-03-02 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - 0.00%
2022-03-01 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - 0.00%
2022-02-28 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - 0.00%
2022-02-25 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - 0.00%
2022-02-24 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - 0.00%
2022-02-23 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - 0.00%
2022-02-22 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - 0.00%
2022-02-21 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - 0.00%
2022-02-18 0 1.180 1.090 1.180 1.180 1.180 28,000 33,040 1.1800 1.158 1.069 1.158 1.158 1.158 28,544 1.1575 0.00%
2022-02-17 0 1.180 1.140 1.180 1.160 1.180 6,000 7,000 1.1667 1.158 1.118 1.158 1.138 1.158 6,117 1.1444 1.72%
2022-02-16 0 1.160 1.090 1.160 - - 0 0 - 1.138 1.069 1.138 - - 0 - -0.85%
2022-02-15 0 1.170 1.090 1.170 - - 0 0 - 1.148 1.069 1.148 - - 0 - -0.85%
2022-02-14 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - 0.00%
2022-02-11 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - 0.00%
2022-02-10 0 1.180 1.090 1.180 1.200 1.200 2,000 2,400 1.2000 1.158 1.069 1.158 1.177 1.177 2,039 1.1771 -0.84%
2022-02-09 0 1.190 1.100 1.190 1.190 1.200 8,000 9,560 1.1950 1.167 1.079 1.167 1.167 1.177 8,155 1.1722 -0.83%
2022-02-08 0 1.200 1.160 1.200 1.190 1.200 6,000 7,180 1.1967 1.177 1.138 1.177 1.167 1.177 6,117 1.1739 1.69%
2022-02-07 0 1.180 1.180 1.190 1.180 1.180 34,000 40,120 1.1800 1.158 1.158 1.167 1.158 1.158 34,660 1.1575 0.00%
2022-02-04 0 1.180 1.120 1.180 1.130 1.190 12,000 13,680 1.1400 1.158 1.099 1.158 1.108 1.167 12,233 1.1183 8.26%
2022-01-31 0 1.090 1.090 1.130 - - 0 0 - 1.069 1.069 1.108 - - 0 - 0.00%
2022-01-28 0 1.090 1.080 1.130 - - 0 0 - 1.069 1.059 1.108 - - 0 - 0.00%
2022-01-27 0 1.090 1.080 1.110 1.090 1.130 120,000 133,500 1.1125 1.069 1.059 1.089 1.069 1.108 122,330 1.0913 -5.22%
2022-01-26 0 1.150 1.100 1.150 - - 0 0 - 1.128 1.079 1.128 - - 0 - 0.00%
2022-01-25 0 1.150 1.140 1.160 1.150 1.190 126,000 145,240 1.1527 1.128 1.118 1.138 1.128 1.167 128,447 1.1307 0.00%
2022-01-24 0 1.150 1.110 1.150 1.120 1.200 128,000 149,700 1.1695 1.128 1.089 1.128 1.099 1.177 130,485 1.1473 6.48%
2022-01-21 0 1.080 1.080 1.120 1.070 1.080 14,000 15,100 1.0786 1.059 1.059 1.099 1.050 1.059 14,272 1.0580 -7.69%
2022-01-20 0 1.170 1.110 1.170 1.100 1.200 76,089 85,556 1.1244 1.148 1.089 1.148 1.079 1.177 77,566 1.1030 6.36%
2022-01-19 0 1.100 1.080 1.120 1.100 1.100 6,000 6,600 1.1000 1.079 1.059 1.099 1.079 1.079 6,117 1.0790 1.85%
2022-01-18 0 1.080 1.080 1.110 - - 0 0 - 1.059 1.059 1.089 - - 0 - 0.00%
2022-01-17 0 1.080 1.080 1.120 1.080 1.090 6,000 6,520 1.0867 1.059 1.059 1.099 1.059 1.069 6,117 1.0660 -4.42%
2022-01-14 0 1.130 1.070 1.150 - - 0 0 - 1.108 1.050 1.128 - - 0 - 0.00%
2022-01-13 0 1.130 1.090 1.130 - - 0 0 - 1.108 1.069 1.108 - - 0 - 0.00%
2022-01-12 0 1.130 1.070 1.150 1.110 1.130 14,000 15,580 1.1129 1.108 1.050 1.128 1.089 1.108 14,272 1.0917 0.89%
2022-01-11 0 1.120 1.100 1.130 1.100 1.140 76,000 84,480 1.1116 1.099 1.079 1.108 1.079 1.118 77,476 1.0904 -5.08%
2022-01-10 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - 0.00%
2022-01-07 0 1.180 1.100 1.180 - - 0 0 - 1.158 1.079 1.158 - - 0 - -0.84%
2022-01-06 0 1.190 1.100 1.190 1.100 1.190 20,000 22,760 1.1380 1.167 1.079 1.167 1.079 1.167 20,388 1.1163 0.00%
2022-01-05 0 1.190 1.060 1.190 1.100 1.200 8,000 9,000 1.1250 1.167 1.040 1.167 1.079 1.177 8,155 1.1036 3.48%
2022-01-04 0 1.150 1.060 1.150 - - 0 0 - 1.128 1.040 1.128 - - 0 - 0.00%
2022-01-03 0 1.150 1.040 1.150 1.060 1.150 14,000 15,600 1.1143 1.128 1.020 1.128 1.040 1.128 14,272 1.0931 -0.86%
2021-12-31 0 1.160 1.060 1.160 1.050 1.170 30,000 34,380 1.1460 1.138 1.040 1.138 1.030 1.148 30,583 1.1242 10.48%
2021-12-30 0 1.050 1.050 1.100 1.050 1.130 230,000 258,640 1.1245 1.030 1.030 1.079 1.030 1.108 234,466 1.1031 -4.55%
2021-12-29 0 1.100 1.000 1.100 - - 0 0 - 1.079 0.981 1.079 - - 0 - 0.00%
2021-12-28 0 1.100 1.010 1.100 - - 0 0 - 1.079 0.991 1.079 - - 0 - 0.00%
2021-12-24 0 1.100 1.010 1.100 - - 0 0 - 1.079 0.991 1.079 - - 0 - 0.00%
2021-12-23 0 1.100 1.010 1.100 - - 0 0 - 1.079 0.991 1.079 - - 0 - 0.00%
2021-12-22 0 1.100 1.010 1.130 - - 0 0 - 1.079 0.991 1.108 - - 0 - 0.00%
2021-12-21 0 1.100 1.010 1.120 - - 0 0 - 1.079 0.991 1.099 - - 0 - 0.00%
2021-12-20 0 1.100 1.010 1.100 - - 0 0 - 1.079 0.991 1.079 - - 0 - 0.00%
2021-12-17 0 1.100 1.010 1.130 - - 0 0 - 1.079 0.991 1.108 - - 0 - 0.00%
2021-12-16 0 1.100 1.010 1.120 - - 0 0 - 1.079 0.991 1.099 - - 0 - 0.00%
2021-12-15 0 1.100 1.020 1.120 - - 5 4 0.8000 1.079 1.001 1.099 - - 5 0.7848 0.00%
2021-12-14 0 1.100 1.020 1.100 - - 0 0 - 1.079 1.001 1.079 - - 0 - 0.00%
2021-12-13 0 1.100 1.050 1.100 - - 0 0 - 1.079 1.030 1.079 - - 0 - 0.00%
2021-12-10 0 1.100 1.020 1.100 - - 0 0 - 1.079 1.001 1.079 - - 0 - 0.00%
2021-12-09 0 1.100 1.020 1.100 - - 0 0 - 1.079 1.001 1.079 - - 0 - 0.00%
2021-12-08 0 1.100 1.050 1.100 - - 0 0 - 1.079 1.030 1.079 - - 0 - 0.00%
2021-12-07 0 1.100 1.020 1.100 1.100 1.100 2,000 2,200 1.1000 1.079 1.001 1.079 1.079 1.079 2,039 1.0790 0.00%
2021-12-06 0 1.100 1.020 1.120 - - 0 0 - 1.079 1.001 1.099 - - 0 - 0.00%
2021-12-03 0 1.100 1.020 1.120 1.100 1.100 40,000 44,000 1.1000 1.079 1.001 1.099 1.079 1.079 40,777 1.0790 0.00%
2021-12-02 0 1.100 1.100 1.130 1.100 1.100 150,000 165,000 1.1000 1.079 1.079 1.108 1.079 1.079 152,913 1.0790 -1.79%
2021-12-01 0 1.120 1.110 1.150 - - 0 0 - 1.099 1.089 1.128 - - 0 - 0.00%
2021-11-30 0 1.120 1.120 1.140 1.120 1.120 44,000 49,280 1.1200 1.099 1.099 1.118 1.099 1.099 44,854 1.0987 -2.61%
2021-11-29 0 1.150 1.130 1.150 - - 0 0 - 1.128 1.108 1.128 - - 0 - 0.00%
2021-11-26 0 1.150 1.130 1.180 1.150 1.150 10,000 11,500 1.1500 1.128 1.108 1.158 1.128 1.128 10,194 1.1281 0.00%
2021-11-25 0 1.150 1.130 1.150 1.130 1.150 6,000 6,820 1.1367 1.128 1.108 1.128 1.108 1.128 6,117 1.1150 0.88%
2021-11-24 0 1.140 1.130 1.140 1.120 1.150 244,000 277,540 1.1375 1.118 1.108 1.118 1.099 1.128 248,738 1.1158 -0.87%
2021-11-23 0 1.150 1.100 1.150 1.140 1.150 120,000 137,920 1.1493 1.128 1.079 1.128 1.118 1.128 122,330 1.1274 0.88%
2021-11-22 0 1.140 1.100 1.140 1.090 1.150 456,000 503,940 1.1051 1.118 1.079 1.118 1.069 1.128 464,854 1.0841 7.55%
2021-11-19 0 1.060 1.030 1.070 1.080 1.080 12,000 12,960 1.0800 1.040 1.010 1.050 1.059 1.059 12,233 1.0594 -1.85%
2021-11-18 0 1.080 1.040 1.090 - - 0 0 - 1.059 1.020 1.069 - - 0 - 0.00%
2021-11-17 0 1.080 1.030 1.090 - - 0 0 - 1.059 1.010 1.069 - - 0 - -0.92%
2021-11-16 0 1.090 1.050 1.100 1.040 1.090 13,674 14,687 1.0741 1.069 1.030 1.079 1.020 1.069 13,940 1.0536 5.83%
2021-11-15 0 1.030 1.030 1.100 1.030 1.040 80,333 82,893 1.0319 1.010 1.010 1.079 1.010 1.020 81,893 1.0122 -2.83%
2021-11-12 0 1.060 1.080 1.140 1.020 1.050 9,988 10,188 1.0200 1.040 1.059 1.118 1.001 1.030 10,182 1.0006 -3.64%
2021-11-11 0 1.100 1.020 1.130 - - 0 0 - 1.079 1.001 1.108 - - 0 - 0.00%
2021-11-10 0 1.100 1.020 1.140 - - 0 0 - 1.079 1.001 1.118 - - 0 - 0.00%
2021-11-09 0 1.100 1.030 1.150 - - 0 0 - 1.079 1.010 1.128 - - 0 - 0.00%
2021-11-08 0 1.100 1.100 1.120 1.100 1.150 108,000 121,600 1.1259 1.079 1.079 1.099 1.079 1.128 110,097 1.1045 0.92%
2021-11-05 0 1.090 1.090 1.150 1.080 1.100 64,000 69,600 1.0875 1.069 1.069 1.128 1.059 1.079 65,243 1.0668 -0.91%
2021-11-04 0 1.100 1.120 1.150 - - 0 0 - 1.079 1.099 1.128 - - 0 - 0.00%
2021-11-03 0 1.100 1.020 1.130 - - 0 0 - 1.079 1.001 1.108 - - 0 - 0.00%
2021-11-02 0 1.100 1.060 1.150 - - 0 0 - 1.079 1.040 1.128 - - 0 - 0.00%
2021-11-01 0 1.100 1.050 1.110 1.100 1.110 121,000 133,430 1.1027 1.079 1.030 1.089 1.079 1.089 123,350 1.0817 -2.65%
2021-10-29 0 1.130 1.110 1.130 1.100 1.150 72,000 79,340 1.1019 1.108 1.089 1.108 1.079 1.128 73,398 1.0810 1.80%
2021-10-28 0 1.110 1.100 1.130 1.090 1.190 862,666 958,012 1.1105 1.089 1.079 1.108 1.069 1.167 879,417 1.0894 0.00%
2021-10-27 0 1.110 1.100 1.110 1.100 1.150 154,000 172,780 1.1219 1.089 1.079 1.089 1.079 1.128 156,990 1.1006 -5.93%
2021-10-26 0 1.180 1.060 1.200 1.150 1.180 6,000 7,020 1.1700 1.158 1.040 1.177 1.128 1.158 6,117 1.1477 2.61%
2021-10-25 0 1.150 1.150 1.170 1.150 1.150 38,000 43,700 1.1500 1.128 1.128 1.148 1.128 1.128 38,738 1.1281 1.77%
2021-10-22 0 1.130 1.060 1.140 - - 0 0 - 1.108 1.040 1.118 - - 0 - 0.00%
2021-10-21 0 1.130 1.070 1.130 - - 0 0 - 1.108 1.050 1.108 - - 0 - 0.00%
2021-10-20 0 1.130 1.070 1.130 1.090 1.130 236,000 262,540 1.1125 1.108 1.050 1.108 1.069 1.108 240,583 1.0913 3.67%
2021-10-19 0 1.090 1.020 1.090 1.010 1.090 18,000 18,760 1.0422 1.069 1.001 1.069 0.991 1.069 18,350 1.0224 2.83%
2021-10-18 0 1.060 1.010 1.130 1.010 1.060 32,000 32,780 1.0244 1.040 0.991 1.108 0.991 1.040 32,621 1.0049 3.92%
2021-10-15 0 1.020 1.020 1.060 - - 0 0 - 1.001 1.001 1.040 - - 0 - 2.00%
2021-10-12 0 1.000 1.000 1.050 - - 0 0 - 0.981 0.981 1.030 - - 0 - 0.00%
2021-10-11 0 1.000 1.000 1.050 1.000 1.010 44,000 44,120 1.0027 0.981 0.981 1.030 0.981 0.991 44,854 0.9836 -1.96%
2021-10-08 0 1.020 1.020 1.050 1.020 1.020 4,000 4,080 1.0200 1.001 1.001 1.030 1.001 1.001 4,078 1.0006 -2.86%
2021-10-07 0 1.050 1.050 1.080 1.010 1.020 118,000 119,360 1.0115 1.030 1.030 1.059 0.991 1.001 120,291 0.9923 2.94%
2021-10-06 0 1.020 1.020 1.060 1.010 1.020 10,000 10,120 1.0120 1.001 1.001 1.040 0.991 1.001 10,194 0.9927 -8.93%
2021-10-05 0 1.120 1.010 1.130 - - 0 0 - 1.099 0.991 1.108 - - 0 - 0.00%
2021-10-04 0 1.120 1.020 1.120 - - 0 0 - 1.099 1.001 1.099 - - 0 - -0.88%
2021-09-30 0 1.130 1.020 1.130 1.130 1.130 2,000 2,260 1.1300 1.108 1.001 1.108 1.108 1.108 2,039 1.1085 6.60%
2021-09-29 0 1.060 1.020 1.130 - - 0 0 - 1.040 1.001 1.108 - - 0 - 0.00%
2021-09-28 0 1.060 1.020 1.130 - - 23 22 0.9565 1.040 1.001 1.108 - - 23 0.9383 0.00%
2021-09-27 0 1.060 1.010 1.130 - - 0 0 - 1.040 0.991 1.108 - - 0 - 0.00%
2021-09-24 0 1.060 1.020 1.120 - - 0 0 - 1.040 1.001 1.099 - - 0 - 0.00%
2021-09-23 0 1.060 1.010 1.120 - - 9 10 1.1111 1.040 0.991 1.099 - - 9 1.0899 0.00%
2021-09-21 0 1.060 1.010 1.130 - - 0 0 - 1.040 0.991 1.108 - - 0 - 0.00%
2021-09-20 0 1.060 1.010 1.170 - - 0 0 - 1.040 0.991 1.148 - - 0 - 0.00%
2021-09-17 0 1.060 1.010 1.180 - - 0 0 - 1.040 0.991 1.158 - - 0 - 0.00%
2021-09-16 0 1.060 1.010 1.180 - - 0 0 - 1.040 0.991 1.158 - - 0 - 0.00%
2021-09-15 0 1.060 1.000 1.060 1.060 1.060 10,000 10,600 1.0600 1.040 0.981 1.040 1.040 1.040 10,194 1.0398 0.95%
2021-09-14 0 1.050 1.010 1.050 0.990 1.050 202,000 203,260 1.0062 1.030 0.991 1.030 0.971 1.030 205,922 0.9871 -1.87%
2021-09-13 0 1.070 1.020 1.160 - - 0 0 - 1.050 1.001 1.138 - - 0 - 0.00%
2021-09-10 0 1.070 1.020 1.070 - - 0 0 - 1.050 1.001 1.050 - - 0 - -0.93%
2021-09-09 0 1.080 1.010 1.090 1.080 1.080 50,000 54,000 1.0800 1.059 0.991 1.069 1.059 1.059 50,971 1.0594 -0.92%
2021-09-08 0 1.090 1.010 1.130 - - 0 0 - 1.069 0.991 1.108 - - 0 - 0.00%
2021-09-07 0 1.090 1.000 1.090 - - 0 0 - 1.069 0.981 1.069 - - 0 - 0.00%
2021-09-06 0 1.090 1.090 1.120 1.050 1.060 8,000 8,440 1.0550 1.069 1.069 1.099 1.030 1.040 8,155 1.0349 3.81%
2021-09-03 0 1.050 0.980 1.050 - - 0 0 - 1.030 0.961 1.030 - - 0 - 0.00%
2021-09-02 0 1.050 0.980 1.050 1.040 1.050 8,000 8,380 1.0475 1.030 0.961 1.030 1.020 1.030 8,155 1.0275 0.00%
2021-09-01 0 1.050 1.000 1.080 0.950 1.050 43,497 43,067 0.9901 1.030 0.981 1.059 0.932 1.030 44,342 0.9713 -4.55%
2021-08-31 0 1.100 1.000 1.100 1.000 1.100 70,000 70,200 1.0029 1.079 0.981 1.079 0.981 1.079 71,359 0.9838 10.00%
2021-08-30 0 1.000 0.960 1.000 1.000 1.000 36,000 36,000 1.0000 0.981 0.942 0.981 0.981 0.981 36,699 0.9810 -1.96%
2021-08-27 0 1.020 0.960 1.020 0.950 1.020 51,223 51,017 0.9960 1.001 0.942 1.001 0.932 1.001 52,218 0.9770 0.00%
2021-08-26 0 1.020 1.000 1.020 - - 0 0 - 1.001 0.981 1.001 - - 0 - -1.92%
2021-08-25 0 1.040 1.040 1.080 0.970 1.010 20,000 19,780 0.9890 1.020 1.020 1.059 0.952 0.991 20,388 0.9702 0.97%
2021-08-24 0 1.030 1.010 1.030 1.000 1.030 40,000 41,080 1.0270 1.010 0.991 1.010 0.981 1.010 40,777 1.0074 -5.50%
2021-08-23 0 1.090 1.030 1.090 1.000 1.090 20,000 20,880 1.0440 1.069 1.010 1.069 0.981 1.069 20,388 1.0241 0.00%
2021-08-20 0 1.090 0.880 1.090 - - 0 0 - 1.069 0.863 1.069 - - 0 - -0.91%
2021-08-19 0 1.100 0.950 1.100 - - 0 0 - 1.079 0.932 1.079 - - 0 - -2.65%
2021-08-18 0 1.130 1.010 1.130 1.130 1.130 4,000 4,520 1.1300 1.108 0.991 1.108 1.108 1.108 4,078 1.1085 -0.88%
2021-08-17 0 1.140 1.030 1.140 1.140 1.140 20,000 22,800 1.1400 1.118 1.010 1.118 1.118 1.118 20,388 1.1183 0.00%
2021-08-16 0 1.140 1.040 1.140 - - 0 0 - 1.118 1.020 1.118 - - 0 - 0.00%
2021-08-13 0 1.140 1.100 1.140 - - 0 0 - 1.118 1.079 1.118 - - 0 - 0.00%
2021-08-12 0 1.140 1.100 1.180 - - 0 0 - 1.118 1.079 1.158 - - 0 - 0.00%
2021-08-11 0 1.140 1.140 1.180 1.100 1.100 36,000 39,600 1.1000 1.118 1.118 1.158 1.079 1.079 36,699 1.0790 0.88%
2021-08-10 0 1.130 1.100 1.130 1.130 1.140 82,000 92,980 1.1339 1.108 1.079 1.108 1.108 1.118 83,592 1.1123 -0.88%
2021-08-09 0 1.140 1.140 1.190 1.110 1.150 10,000 11,260 1.1260 1.118 1.118 1.167 1.089 1.128 10,194 1.1046 -5.00%
2021-08-06 0 1.200 1.160 1.200 1.160 1.200 58,000 67,520 1.1641 1.177 1.138 1.177 1.138 1.177 59,126 1.1420 -1.64%
2021-08-05 0 1.220 1.150 1.220 1.230 1.230 14,000 17,220 1.2300 1.197 1.128 1.197 1.207 1.207 14,272 1.2066 -0.81%
2021-08-04 0 1.230 1.150 1.230 1.140 1.230 7,333 8,639 1.1781 1.207 1.128 1.207 1.118 1.207 7,475 1.1557 1.65%
2021-08-03 0 1.210 1.140 1.210 1.210 1.240 16,000 19,420 1.2138 1.187 1.118 1.187 1.187 1.216 16,311 1.1906 0.83%
2021-08-02 0 1.200 1.080 1.170 1.120 1.240 108,000 126,140 1.1680 1.177 1.059 1.148 1.099 1.216 110,097 1.1457 0.00%
2021-07-30 0 1.200 1.020 1.200 - - 0 0 - 1.177 1.001 1.177 - - 0 - 0.00%
2021-07-29 0 1.200 1.080 1.200 1.170 1.240 6,000 7,160 1.1933 1.177 1.059 1.177 1.148 1.216 6,117 1.1706 2.56%
2021-07-28 0 1.170 1.060 1.200 - - 0 0 - 1.148 1.040 1.177 - - 0 - 0.00%
2021-07-27 0 1.170 1.100 1.170 1.100 1.170 52,000 57,740 1.1104 1.148 1.079 1.148 1.079 1.148 53,010 1.0892 0.86%
2021-07-26 0 1.160 1.110 1.160 1.160 1.160 22,000 25,520 1.1600 1.138 1.089 1.138 1.138 1.138 22,427 1.1379 -0.85%
2021-07-23 0 1.170 1.130 1.170 1.130 1.200 12,000 13,780 1.1483 1.148 1.108 1.148 1.108 1.177 12,233 1.1265 -2.50%
2021-07-22 0 1.200 1.130 1.200 1.130 1.200 70,000 79,420 1.1346 1.177 1.108 1.177 1.108 1.177 71,359 1.1130 4.35%
2021-07-21 0 1.150 1.140 1.150 1.100 1.150 88,000 98,420 1.1184 1.128 1.118 1.128 1.079 1.128 89,709 1.0971 -7.26%
2021-07-20 0 1.240 1.150 1.240 1.240 1.260 24,000 29,840 1.2433 1.216 1.128 1.216 1.216 1.236 24,466 1.2197 5.08%
2021-07-19 0 1.180 1.090 1.180 1.180 1.180 2,000 2,360 1.1800 1.158 1.069 1.158 1.158 1.158 2,039 1.1575 0.00%
2021-07-16 0 1.180 1.110 1.180 1.190 1.190 4,000 4,760 1.1900 1.158 1.089 1.158 1.167 1.167 4,078 1.1673 -0.84%
2021-07-15 0 1.190 1.120 1.190 - - 0 0 - 1.167 1.099 1.167 - - 0 - 0.00%
2021-07-14 0 1.190 1.130 1.240 - - 0 0 - 1.167 1.108 1.216 - - 0 - 0.00%
2021-07-13 0 1.190 1.120 1.190 - - 0 0 - 1.167 1.099 1.167 - - 0 - 0.00%
2021-07-12 0 1.190 1.120 1.200 1.120 1.190 44,000 51,080 1.1609 1.167 1.099 1.177 1.099 1.167 44,854 1.1388 -0.83%
2021-07-09 0 1.200 1.150 1.200 1.110 1.200 56,000 64,600 1.1536 1.177 1.128 1.177 1.089 1.177 57,087 1.1316 -0.83%
2021-07-08 0 1.210 1.210 1.220 1.160 1.220 116,000 136,640 1.1779 1.187 1.187 1.197 1.138 1.197 118,252 1.1555 -3.97%
2021-07-07 0 1.260 1.220 1.260 1.250 1.300 208,000 264,860 1.2734 1.236 1.197 1.236 1.226 1.275 212,039 1.2491 3.28%
2021-07-06 0 1.220 1.170 1.220 1.160 1.220 62,046 73,212 1.1800 1.197 1.148 1.197 1.138 1.197 63,251 1.1575 -0.81%
2021-07-05 0 1.230 1.170 1.230 1.150 1.230 48,726 57,100 1.1719 1.207 1.148 1.207 1.128 1.207 49,672 1.1495 6.96%
2021-07-02 0 1.150 1.110 1.180 1.150 1.150 46,000 52,900 1.1500 1.128 1.089 1.158 1.128 1.128 46,893 1.1281 0.00%
2021-06-30 0 1.150 1.130 1.150 1.140 1.250 340,000 399,260 1.1743 1.128 1.108 1.128 1.118 1.226 346,602 1.1519 -8.73%
2021-06-29 0 1.260 1.230 1.260 1.220 1.260 86,234 106,318 1.2329 1.236 1.207 1.236 1.197 1.236 87,908 1.2094 -1.56%
2021-06-28 0 1.280 1.230 1.280 1.230 1.280 116,000 145,540 1.2547 1.256 1.207 1.256 1.207 1.256 118,252 1.2308 0.00%
2021-06-25 0 1.280 1.250 1.280 1.200 1.340 557,434 699,734 1.2553 1.256 1.226 1.256 1.177 1.314 568,258 1.2314 -2.29%
2021-06-24 0 1.310 1.300 1.310 1.180 1.420 1,582,000 2,054,220 1.2985 1.285 1.275 1.285 1.158 1.393 1,612,718 1.2738 3.15%
2021-06-23 0 1.270 1.240 1.270 1.050 1.300 2,312,000 2,736,320 1.1835 1.246 1.216 1.246 1.030 1.275 2,356,893 1.1610 16.51%
2021-06-22 0 1.090 1.050 1.090 1.080 1.100 96,000 104,600 1.0896 1.069 1.030 1.069 1.059 1.079 97,864 1.0688 3.81%
2021-06-21 0 1.050 1.050 1.080 1.050 1.050 16,000 16,800 1.0500 1.030 1.030 1.059 1.030 1.030 16,311 1.0300 -1.87%
2021-06-18 0 1.070 1.050 1.080 1.070 1.070 96,000 102,720 1.0700 1.050 1.030 1.059 1.050 1.050 97,864 1.0496 -1.83%
2021-06-17 0 1.090 1.050 1.090 1.090 1.090 54,333 59,212 1.0898 1.069 1.030 1.069 1.069 1.069 55,388 1.0690 0.00%
2021-06-16 0 1.090 1.040 1.090 1.060 1.090 40,000 42,820 1.0705 1.069 1.020 1.069 1.040 1.069 40,777 1.0501 -0.91%
2021-06-15 0 1.100 1.060 1.100 1.030 1.100 115,333 122,013 1.0579 1.079 1.040 1.079 1.010 1.079 117,572 1.0378 2.80%
2021-06-11 0 1.070 1.060 1.070 0.950 1.070 32,000 32,640 1.0200 1.050 1.040 1.050 0.932 1.050 32,621 1.0006 3.88%
2021-06-10 0 1.030 1.000 1.070 - - 0 0 - 1.010 0.981 1.050 - - 0 - 0.00%
2021-06-09 0 1.030 1.020 1.080 1.030 1.090 42,000 44,140 1.0510 1.010 1.001 1.059 1.010 1.069 42,816 1.0309 -5.50%
2021-06-08 0 1.090 0.990 1.090 1.000 1.100 150,000 160,500 1.0700 1.069 0.971 1.069 0.981 1.079 152,913 1.0496 10.10%
2021-06-07 0 0.990 0.960 1.090 0.990 0.990 60,000 59,400 0.9900 0.971 0.942 1.069 0.971 0.971 61,165 0.9711 -2.94%
2021-06-04 0 1.020 0.980 1.020 0.950 1.020 418,000 418,700 1.0017 1.001 0.961 1.001 0.932 1.001 426,117 0.9826 8.51%
2021-06-03 0 0.940 0.900 0.940 0.940 0.940 6,000 5,640 0.9400 0.922 0.883 0.922 0.922 0.922 6,117 0.9221 0.00%
2021-06-02 0 0.940 0.900 0.970 - - 0 0 - 0.922 0.883 0.952 - - 0 - 0.00%
2021-06-01 0 0.940 0.900 0.940 0.940 0.940 2,000 1,880 0.9400 0.922 0.883 0.922 0.922 0.922 2,039 0.9221 0.00%
2021-05-31 0 0.940 0.910 0.940 0.820 0.940 132,000 116,720 0.8842 0.922 0.893 0.922 0.804 0.922 134,563 0.8674 1.08%
2021-05-28 0 0.930 0.930 1.000 0.900 0.930 12,108 11,013 0.9096 0.912 0.912 0.981 0.883 0.912 12,343 0.8922 0.00%
2021-05-27 0 0.930 0.900 1.000 - - 0 0 - 0.912 0.883 0.981 - - 0 - 0.00%
2021-05-26 0 0.930 0.900 1.000 - - 50 44 0.8800 0.912 0.883 0.981 - - 51 0.8632 0.00%
2021-05-25 0 0.930 0.910 0.960 0.900 0.930 18,000 16,420 0.9122 0.912 0.893 0.942 0.883 0.912 18,350 0.8948 0.00%
2021-05-24 0 0.930 0.900 0.930 - - 0 0 - 0.912 0.883 0.912 - - 0 - 0.00%
2021-05-21 0 0.930 0.900 0.960 - - 0 0 - 0.912 0.883 0.942 - - 0 - 0.00%
2021-05-20 0 0.930 0.900 0.930 0.930 0.930 72,000 66,960 0.9300 0.912 0.883 0.912 0.912 0.912 73,398 0.9123 -1.06%
2021-05-18 0 0.940 0.900 0.940 - - 0 0 - 0.922 0.883 0.922 - - 0 - 0.00%
2021-05-17 0 0.940 0.900 0.940 0.900 0.940 12,000 10,880 0.9067 0.922 0.883 0.922 0.883 0.922 12,233 0.8894 -1.05%
2021-05-14 0 0.950 0.900 0.950 - - 0 0 - 0.932 0.883 0.932 - - 0 - 0.00%
2021-05-13 0 0.950 0.890 0.950 - - 0 0 - 0.932 0.873 0.932 - - 0 - -1.04%
2021-05-12 0 0.960 0.900 0.960 0.900 0.960 44,000 40,200 0.9136 0.942 0.883 0.942 0.883 0.942 44,854 0.8962 1.05%
2021-05-11 0 0.950 0.870 0.950 - - 0 0 - 0.932 0.853 0.932 - - 0 - -1.04%
2021-05-10 0 0.960 0.900 0.960 - - 0 0 - 0.942 0.883 0.942 - - 0 - 0.00%
2021-05-07 0 0.960 0.900 0.960 - - 0 0 - 0.942 0.883 0.942 - - 0 - 0.00%
2021-05-06 0 0.960 0.920 0.960 0.920 0.960 48,042 44,277 0.9216 0.942 0.902 0.942 0.902 0.942 48,975 0.9041 4.35%
2021-05-05 0 0.920 0.900 0.940 0.920 0.920 50,000 46,000 0.9200 0.902 0.883 0.922 0.902 0.902 50,971 0.9025 1.10%
2021-05-04 0 0.910 0.910 0.970 - - 0 0 - 0.893 0.893 0.952 - - 0 - 0.00%
2021-05-03 0 0.910 0.910 0.960 0.910 0.950 52,000 47,560 0.9146 0.893 0.893 0.942 0.893 0.932 53,010 0.8972 -6.19%
2021-04-30 0 0.970 0.870 0.970 0.850 0.980 142,966 125,846 0.8803 0.952 0.853 0.952 0.834 0.961 145,742 0.8635 7.78%
2021-04-29 0 0.900 0.860 0.900 0.900 0.900 6,000 5,400 0.9000 0.883 0.844 0.883 0.883 0.883 6,117 0.8829 3.45%
2021-04-28 0 0.870 0.870 0.900 0.850 0.870 92,000 78,280 0.8509 0.853 0.853 0.883 0.834 0.853 93,786 0.8347 -3.33%
2021-04-27 0 0.900 0.850 0.900 0.890 0.900 102,000 90,800 0.8902 0.883 0.834 0.883 0.873 0.883 103,981 0.8732 3.45%
2021-04-26 0 0.870 0.850 0.890 - - 0 0 - 0.853 0.834 0.873 - - 0 - 0.00%
2021-04-23 0 0.870 0.840 0.890 0.870 0.870 50,000 43,500 0.8700 0.853 0.824 0.873 0.853 0.853 50,971 0.8534 1.16%
2021-04-22 0 0.860 0.840 0.890 0.860 0.860 70,000 60,200 0.8600 0.844 0.824 0.873 0.844 0.844 71,359 0.8436 -2.27%
2021-04-21 0 0.880 0.850 0.890 0.880 0.880 30,000 26,400 0.8800 0.863 0.834 0.873 0.863 0.863 30,583 0.8632 1.15%
2021-04-20 0 0.870 0.840 0.890 - - 0 0 - 0.853 0.824 0.873 - - 0 - 0.00%
2021-04-19 0 0.870 0.870 0.890 - - 0 0 - 0.853 0.853 0.873 - - 0 - 0.00%
2021-04-16 0 0.870 0.840 0.900 - - 0 0 - 0.853 0.824 0.883 - - 0 - 0.00%
2021-04-15 0 0.870 0.840 0.900 - - 0 0 - 0.853 0.824 0.883 - - 0 - 0.00%
2021-04-14 0 0.870 0.850 0.900 0.850 0.870 58,000 49,900 0.8603 0.853 0.834 0.883 0.834 0.853 59,126 0.8440 2.35%
2021-04-13 0 0.850 0.850 0.900 0.850 0.850 3,000 2,480 0.8267 0.834 0.834 0.883 0.834 0.834 3,058 0.8109 -2.30%
2021-04-12 0 0.870 0.870 0.900 - - 0 0 - 0.853 0.853 0.883 - - 0 - 1.16%
2021-04-09 0 0.860 0.850 0.930 - - 0 0 - 0.844 0.834 0.912 - - 0 - 0.00%
2021-04-08 0 0.860 0.850 0.930 - - 0 0 - 0.844 0.834 0.912 - - 0 - 0.00%
2021-04-07 0 0.860 0.860 0.930 0.850 0.850 34,051 28,941 0.8499 0.844 0.844 0.912 0.834 0.834 34,712 0.8337 2.38%
2021-04-01 0 0.840 0.830 0.850 - - 0 0 - 0.824 0.814 0.834 - - 0 - 0.00%
2021-03-31 0 0.840 0.830 0.850 - - 0 0 - 0.824 0.814 0.834 - - 0 - 0.00%
2021-03-30 0 0.840 0.830 0.850 0.830 0.850 26,000 21,680 0.8338 0.824 0.814 0.834 0.814 0.834 26,505 0.8180 1.20%
2021-03-29 0 0.830 0.830 0.860 0.830 0.860 28,000 24,020 0.8579 0.814 0.814 0.844 0.814 0.844 28,544 0.8415 -3.49%
2021-03-26 0 0.860 0.840 0.870 0.860 0.860 4,000 3,440 0.8600 0.844 0.824 0.853 0.844 0.844 4,078 0.8436 3.61%
2021-03-25 0 0.830 0.830 0.870 0.820 0.840 42,000 34,940 0.8319 0.814 0.814 0.853 0.804 0.824 42,816 0.8161 -1.19%
2021-03-24 0 0.840 0.840 0.860 0.840 0.860 6,000 5,120 0.8533 0.824 0.824 0.844 0.824 0.844 6,117 0.8371 0.00%
2021-03-23 0 0.840 0.840 0.860 0.830 0.840 66,000 55,400 0.8394 0.824 0.824 0.844 0.814 0.824 67,282 0.8234 -3.45%
2021-03-22 0 0.870 0.830 0.910 0.820 0.870 15,094 12,913 0.8555 0.853 0.814 0.893 0.804 0.853 15,387 0.8392 3.57%
2021-03-19 0 0.840 0.840 0.870 - - 0 0 - 0.824 0.824 0.853 - - 0 - 0.00%
2021-03-18 0 0.840 0.840 0.860 0.830 0.870 751,667 638,050 0.8488 0.824 0.824 0.844 0.814 0.853 766,262 0.8327 -6.67%
2021-03-17 0 0.900 0.870 0.900 0.870 0.900 5,666 4,956 0.8747 0.883 0.853 0.883 0.853 0.883 5,776 0.8580 3.45%
2021-03-16 0 0.870 0.870 0.910 0.870 0.910 8,000 7,060 0.8825 0.853 0.853 0.893 0.853 0.893 8,155 0.8657 -5.43%
2021-03-15 0 0.920 0.870 0.920 0.900 0.940 40,000 37,240 0.9310 0.902 0.853 0.902 0.883 0.922 40,777 0.9133 5.75%
2021-03-12 0 0.870 0.870 0.930 0.870 0.880 82,000 72,140 0.8798 0.853 0.853 0.912 0.853 0.863 83,592 0.8630 -8.42%
2021-03-11 0 0.950 0.890 0.950 0.860 0.950 44,666 41,246 0.9234 0.932 0.873 0.932 0.844 0.932 45,533 0.9058 0.00%
2021-03-10 0 0.950 0.870 0.950 0.870 0.950 32,000 28,680 0.8963 0.932 0.853 0.932 0.853 0.932 32,621 0.8792 10.47%
2021-03-09 0 0.860 0.830 0.860 0.830 0.860 100,000 84,080 0.8408 0.844 0.814 0.844 0.814 0.844 101,942 0.8248 1.18%
2021-03-08 0 0.850 0.850 0.880 0.850 0.850 48,000 40,800 0.8500 0.834 0.834 0.863 0.834 0.834 48,932 0.8338 0.00%
2021-03-05 0 0.850 0.850 0.890 0.820 0.860 14,000 11,740 0.8386 0.834 0.834 0.873 0.804 0.844 14,272 0.8226 -1.16%
2021-03-04 0 0.860 0.840 0.910 0.860 0.860 18,000 15,480 0.8600 0.844 0.824 0.893 0.844 0.844 18,350 0.8436 -6.52%
2021-03-03 0 0.920 0.860 0.920 - - 0 0 - 0.902 0.844 0.902 - - 0 - 0.00%
2021-03-02 0 0.920 0.870 0.930 0.870 0.940 12,000 10,580 0.8817 0.902 0.853 0.912 0.853 0.922 12,233 0.8649 -3.16%
2021-03-01 0 0.950 0.860 0.950 0.950 0.970 42,000 40,500 0.9643 0.932 0.844 0.932 0.932 0.952 42,816 0.9459 0.00%
2021-02-26 0 0.950 0.900 0.950 0.810 0.950 104,000 90,700 0.8721 0.932 0.883 0.932 0.795 0.932 106,019 0.8555 10.47%
2021-02-25 0 0.860 0.860 0.890 0.860 0.940 457,265 396,385 0.8669 0.844 0.844 0.873 0.844 0.922 466,144 0.8503 -4.44%
2021-02-24 0 0.900 0.880 - 0.830 0.900 161,148 141,641 0.8789 0.883 0.863 - 0.814 0.883 164,277 0.8622 3.45%
2021-02-23 0 0.870 0.860 0.890 0.850 0.880 84,000 72,520 0.8633 0.853 0.844 0.873 0.834 0.863 85,631 0.8469 2.35%
2021-02-22 0 0.850 0.840 0.850 0.850 0.870 137,404 117,627 0.8561 0.834 0.824 0.834 0.834 0.853 140,072 0.8398 -1.16%
2021-02-19 0 0.860 0.830 0.850 0.860 0.900 108,238 95,297 0.8804 0.844 0.814 0.834 0.844 0.883 110,340 0.8637 1.18%
2021-02-18 0 0.850 0.830 0.850 0.850 0.950 136,000 116,480 0.8565 0.834 0.814 0.834 0.834 0.932 138,641 0.8402 0.00%
2021-02-17 0 0.850 0.830 0.850 0.830 0.850 172,000 145,320 0.8449 0.834 0.814 0.834 0.814 0.834 175,340 0.8288 0.00%
2021-02-16 0 0.850 0.800 0.850 0.760 0.850 170,000 134,660 0.7921 0.834 0.785 0.834 0.746 0.834 173,301 0.7770 6.25%
2021-02-11 0 0.800 0.770 0.880 0.800 0.800 34,000 27,200 0.8000 0.785 0.755 0.863 0.785 0.785 34,660 0.7848 0.00%
2021-02-10 0 0.800 0.770 0.880 0.760 0.800 196,351 152,076 0.7745 0.785 0.755 0.863 0.746 0.785 200,164 0.7598 0.00%
2021-02-09 0 0.800 0.750 0.800 0.760 0.800 66,000 51,960 0.7873 0.785 0.736 0.785 0.746 0.785 67,282 0.7723 5.26%
2021-02-08 0 0.760 0.740 0.800 0.760 0.760 8,000 6,080 0.7600 0.746 0.726 0.785 0.746 0.746 8,155 0.7455 -5.00%
2021-02-05 0 0.800 0.800 0.830 0.730 0.800 184,000 138,740 0.7540 0.785 0.785 0.814 0.716 0.785 187,573 0.7397 2.56%
2021-02-04 0 0.780 0.730 0.850 0.780 0.780 6,667 5,140 0.7710 0.765 0.716 0.834 0.765 0.765 6,796 0.7563 0.00%
2021-02-03 0 0.780 0.780 0.850 - - 0 0 - 0.765 0.765 0.834 - - 0 - 4.00%
2021-02-02 0 0.750 0.750 0.800 0.740 0.840 138,000 112,160 0.8128 0.736 0.736 0.785 0.726 0.824 140,680 0.7973 1.35%
2021-02-01 0 0.740 0.700 0.850 0.740 0.740 108,000 79,920 0.7400 0.726 0.687 0.834 0.726 0.726 110,097 0.7259 -2.63%
2021-01-29 0 0.760 0.730 0.850 0.760 0.760 2,000 1,520 0.7600 0.746 0.716 0.834 0.746 0.746 2,039 0.7455 -2.56%
2021-01-28 0 0.780 0.760 0.850 - - 0 0 - 0.765 0.746 0.834 - - 0 - 0.00%
2021-01-27 0 0.780 0.760 0.850 - - 0 0 - 0.765 0.746 0.834 - - 0 - 0.00%
2021-01-26 0 0.780 0.760 0.850 - - 0 0 - 0.765 0.746 0.834 - - 0 - 0.00%
2021-01-25 0 0.780 0.760 - 0.850 0.850 68,666 58,286 0.8488 0.765 0.746 - 0.834 0.834 69,999 0.8327 0.00%
2021-01-22 0 0.780 0.760 0.850 0.780 0.810 36,000 28,540 0.7928 0.765 0.746 0.834 0.765 0.795 36,699 0.7777 -2.50%
2021-01-21 0 0.800 0.780 0.830 0.800 0.850 60,000 48,240 0.8040 0.785 0.765 0.814 0.785 0.834 61,165 0.7887 0.00%
2021-01-20 0 0.800 0.800 0.850 0.800 0.850 155,666 126,062 0.8098 0.785 0.785 0.834 0.785 0.834 158,689 0.7944 -5.88%
2021-01-19 0 0.850 0.820 0.850 - - 0 0 - 0.834 0.804 0.834 - - 0 - 0.00%
2021-01-18 0 0.850 0.820 0.850 0.850 0.850 2,000 1,700 0.8500 0.834 0.804 0.834 0.834 0.834 2,039 0.8338 1.19%
2021-01-15 0 0.840 0.820 - - - 0 0 - 0.824 0.804 - - - 0 - 0.00%
2021-01-14 0 0.840 0.830 0.960 - - 0 0 - 0.824 0.814 0.942 - - 0 - 0.00%
2021-01-13 0 0.840 0.830 0.970 0.840 0.840 20,000 16,800 0.8400 0.824 0.814 0.952 0.824 0.824 20,388 0.8240 -1.18%
2021-01-12 0 0.850 0.830 1.000 0.850 0.850 2,000 1,700 0.8500 0.834 0.814 0.981 0.834 0.834 2,039 0.8338 -3.41%
2021-01-11 0 0.880 0.820 0.880 - - 332 262 0.7892 0.863 0.804 0.863 - - 338 0.7741 -3.30%
2021-01-08 0 0.910 0.820 0.910 - - 0 0 - 0.893 0.804 0.893 - - 0 - -1.09%
2021-01-07 0 0.920 0.800 0.970 - - 0 0 - 0.902 0.785 0.952 - - 0 - 0.00%
2021-01-06 0 0.920 0.810 1.040 - - 0 0 - 0.902 0.795 1.020 - - 0 - 0.00%
2021-01-05 0 0.920 0.810 1.040 - - 0 0 - 0.902 0.795 1.020 - - 0 - 0.00%
2021-01-04 0 0.920 0.810 1.040 - - 0 0 - 0.902 0.795 1.020 - - 0 - 0.00%
2020-12-31 0 0.920 0.800 0.920 0.860 0.930 14,000 12,180 0.8700 0.902 0.785 0.902 0.844 0.912 14,272 0.8534 9.52%
2020-12-30 0 0.840 0.800 0.860 - - 0 0 - 0.824 0.785 0.844 - - 0 - 0.00%
2020-12-29 0 0.840 0.800 0.860 - - 0 0 - 0.824 0.785 0.844 - - 0 - 0.00%
2020-12-28 0 0.840 0.810 0.840 0.850 0.850 10,000 8,500 0.8500 0.824 0.795 0.824 0.834 0.834 10,194 0.8338 -1.18%
2020-12-24 0 0.850 0.800 0.850 0.850 0.850 28,000 23,800 0.8500 0.834 0.785 0.834 0.834 0.834 28,544 0.8338 0.00%
2020-12-23 0 0.850 0.850 0.930 0.850 0.850 3,973 3,317 0.8349 0.834 0.834 0.912 0.834 0.834 4,050 0.8190 0.00%
2020-12-22 0 0.850 0.850 0.930 - - 0 0 - 0.834 0.834 0.912 - - 0 - 0.00%
2020-12-21 0 0.850 0.850 0.930 0.850 0.850 20,000 17,000 0.8500 0.834 0.834 0.912 0.834 0.834 20,388 0.8338 0.00%
2020-12-18 0 0.850 0.850 0.930 - - 0 0 - 0.834 0.834 0.912 - - 0 - 0.00%
2020-12-17 0 0.850 0.850 0.930 - - 240 187 0.7792 0.834 0.834 0.912 - - 245 0.7643 0.00%
2020-12-16 0 0.850 0.850 0.930 0.850 0.850 5,219 4,399 0.8429 0.834 0.834 0.912 0.834 0.834 5,320 0.8268 0.00%
2020-12-15 0 0.850 0.850 0.930 - - 608 498 0.8191 0.834 0.834 0.912 - - 620 0.8035 0.00%
2020-12-14 0 0.850 0.850 0.930 0.850 0.850 2,000 1,700 0.8500 0.834 0.834 0.912 0.834 0.834 2,039 0.8338 0.00%
2020-12-11 0 0.850 0.850 0.930 0.850 0.860 155,667 133,366 0.8567 0.834 0.834 0.912 0.834 0.844 158,690 0.8404 -5.56%
2020-12-10 0 0.900 0.860 0.930 - - 0 0 - 0.883 0.844 0.912 - - 0 - 0.00%
2020-12-09 0 0.900 0.860 0.930 - - 0 0 - 0.883 0.844 0.912 - - 0 - 0.00%
2020-12-08 0 0.900 0.860 0.930 - - 0 0 - 0.883 0.844 0.912 - - 0 - 0.00%
2020-12-07 0 0.900 0.860 0.930 - - 0 0 - 0.883 0.844 0.912 - - 0 - 0.00%
2020-12-04 0 0.900 0.860 0.930 0.900 0.900 12,000 10,800 0.9000 0.883 0.844 0.912 0.883 0.883 12,233 0.8829 0.00%
2020-12-03 0 0.900 0.900 0.920 - - 0 0 - 0.883 0.883 0.902 - - 0 - 0.00%
2020-12-02 0 0.900 0.900 0.920 0.900 0.930 60,000 54,900 0.9150 0.883 0.883 0.902 0.883 0.912 61,165 0.8976 -3.23%
2020-12-01 0 0.930 0.880 0.930 0.930 0.930 10,000 9,300 0.9300 0.912 0.863 0.912 0.912 0.912 10,194 0.9123 5.68%
2020-11-30 0 0.880 0.880 0.930 - - 0 0 - 0.863 0.863 0.912 - - 0 - 0.00%
2020-11-27 0 0.880 0.880 0.930 - - 0 0 - 0.863 0.863 0.912 - - 0 - 1.15%
2020-11-26 0 0.870 0.870 0.930 - - 0 0 - 0.853 0.853 0.912 - - 0 - 1.16%
2020-11-25 0 0.860 0.850 0.930 0.860 0.860 10,000 8,600 0.8600 0.844 0.834 0.912 0.844 0.844 10,194 0.8436 1.18%
2020-11-24 0 0.850 0.850 0.930 - - 0 0 - 0.834 0.834 0.912 - - 0 - 0.00%
2020-11-23 0 0.850 0.850 0.920 - - 0 0 - 0.834 0.834 0.902 - - 0 - 0.00%
2020-11-20 0 0.850 0.850 0.930 - - 0 0 - 0.834 0.834 0.912 - - 0 - 0.00%
2020-11-19 0 0.850 0.850 0.930 0.850 0.850 2,000 1,700 0.8500 0.834 0.834 0.912 0.834 0.834 2,039 0.8338 -3.41%
2020-11-18 0 0.880 0.880 0.930 0.880 0.880 12,666 11,126 0.8784 0.863 0.863 0.912 0.863 0.863 12,912 0.8617 0.00%
2020-11-17 0 0.880 0.880 0.930 - - 0 0 - 0.863 0.863 0.912 - - 0 - 2.33%
2020-11-16 0 0.860 0.860 0.930 0.860 0.910 87,414 77,633 0.8881 0.844 0.844 0.912 0.844 0.893 89,111 0.8712 0.00%
2020-11-13 0 0.860 0.860 0.910 0.860 0.860 52,333 44,993 0.8597 0.844 0.844 0.893 0.844 0.844 53,349 0.8434 1.18%
2020-11-12 0 0.850 0.800 0.850 - - 0 0 - 0.834 0.785 0.834 - - 0 - 0.00%
2020-11-11 0 0.850 0.800 0.910 - - 0 0 - 0.834 0.785 0.893 - - 0 - 0.00%
2020-11-10 0 0.850 0.810 0.890 0.800 0.850 98,000 82,220 0.8390 0.834 0.795 0.873 0.785 0.834 99,903 0.8230 4.94%
2020-11-09 0 0.810 0.800 0.850 - - 0 0 - 0.795 0.785 0.834 - - 0 - 0.00%
2020-11-06 0 0.810 0.790 0.850 0.810 0.810 50,000 40,500 0.8100 0.795 0.775 0.834 0.795 0.795 50,971 0.7946 3.85%
2020-11-05 0 0.780 0.780 0.860 - - 0 0 - 0.765 0.765 0.844 - - 0 - 0.00%
2020-11-04 0 0.780 0.780 0.830 - - 0 0 - 0.765 0.765 0.814 - - 0 - 0.00%
2020-11-03 0 0.780 0.780 0.860 - - 0 0 - 0.765 0.765 0.844 - - 0 - 0.00%
2020-11-02 0 0.780 0.780 0.800 - - 0 0 - 0.765 0.765 0.785 - - 0 - 1.30%
2020-10-30 0 0.770 0.750 0.830 - - 0 0 - 0.755 0.736 0.814 - - 0 - 0.00%
2020-10-29 0 0.770 0.770 0.830 0.760 0.760 2,000 1,520 0.7600 0.755 0.755 0.814 0.746 0.746 2,039 0.7455 -7.23%
2020-10-28 0 0.830 0.760 0.830 - - 0 0 - 0.814 0.746 0.814 - - 0 - 0.00%
2020-10-27 0 0.830 0.770 0.830 0.820 0.830 10,000 8,220 0.8220 0.814 0.755 0.814 0.804 0.814 10,194 0.8063 0.00%
2020-10-23 0 0.830 0.770 0.830 0.790 0.830 66,000 52,220 0.7912 0.814 0.755 0.814 0.775 0.814 67,282 0.7761 3.75%
2020-10-22 0 0.800 0.800 0.830 0.700 0.800 650,000 502,220 0.7726 0.785 0.785 0.814 0.687 0.785 662,621 0.7579 -6.98%
2020-10-21 0 0.860 0.800 0.910 - - 0 0 - 0.844 0.785 0.893 - - 0 - 0.00%
2020-10-20 0 0.860 0.800 0.860 - - 0 0 - 0.844 0.785 0.844 - - 0 - 0.00%
2020-10-19 0 0.860 0.800 0.910 - - 0 0 - 0.844 0.785 0.893 - - 0 - 0.00%
2020-10-16 0 0.860 0.800 0.910 - - 0 0 - 0.844 0.785 0.893 - - 0 - 0.00%
2020-10-15 0 0.860 0.800 0.910 - - 0 0 - 0.844 0.785 0.893 - - 0 - 0.00%
2020-10-14 0 0.860 0.800 0.910 - - 0 0 - 0.844 0.785 0.893 - - 0 - 0.00%
2020-10-12 0 0.860 0.800 0.910 - - 0 0 - 0.844 0.785 0.893 - - 0 - 0.00%
2020-10-09 0 0.860 0.800 0.910 - - 0 0 - 0.844 0.785 0.893 - - 0 - 0.00%
2020-10-08 0 0.860 0.800 0.910 - - 0 0 - 0.844 0.785 0.893 - - 0 - 0.00%
2020-10-07 0 0.860 0.840 0.880 - - 0 0 - 0.844 0.824 0.863 - - 0 - 0.00%
2020-10-06 0 0.860 0.840 0.910 - - 0 0 - 0.844 0.824 0.893 - - 0 - 0.00%
2020-10-05 0 0.860 0.860 0.900 0.860 0.860 16,000 13,760 0.8600 0.844 0.844 0.883 0.844 0.844 16,311 0.8436 -5.49%
2020-09-30 0 0.910 0.860 0.910 - - 0 0 - 0.893 0.844 0.893 - - 0 - 0.00%
2020-09-29 0 0.910 0.750 0.910 0.900 0.910 62,000 56,320 0.9084 0.893 0.736 0.893 0.883 0.893 63,204 0.8911 7.06%
2020-09-28 0 0.850 0.750 0.900 - - 0 0 - 0.834 0.736 0.883 - - 0 - 0.00%
2020-09-25 0 0.850 0.740 0.900 - - 0 0 - 0.834 0.726 0.883 - - 0 - 0.00%
2020-09-24 0 0.850 0.740 0.900 - - 0 0 - 0.834 0.726 0.883 - - 0 - 0.00%
2020-09-23 0 0.850 0.740 0.900 - - 0 0 - 0.834 0.726 0.883 - - 0 - 0.00%
2020-09-22 0 0.850 0.850 0.900 0.850 0.850 47,000 39,910 0.8491 0.834 0.834 0.883 0.834 0.834 47,913 0.8330 -5.56%
2020-09-21 0 0.900 0.850 0.910 - - 0 0 - 0.883 0.834 0.893 - - 0 - 0.00%
2020-09-18 0 0.900 0.870 0.900 0.910 0.910 18,000 16,380 0.9100 0.883 0.853 0.883 0.893 0.893 18,350 0.8927 -1.10%
2020-09-17 0 0.910 0.850 0.910 0.910 0.910 82,000 74,620 0.9100 0.893 0.834 0.893 0.893 0.893 83,592 0.8927 0.00%
2020-09-16 0 0.910 0.860 0.910 - - 0 0 - 0.893 0.844 0.893 - - 0 - 0.00%
2020-09-15 0 0.910 0.860 0.910 0.900 0.910 30,000 27,020 0.9007 0.893 0.844 0.893 0.883 0.893 30,583 0.8835 3.41%
2020-09-14 0 0.880 0.870 1.000 0.830 0.880 208,000 181,400 0.8721 0.863 0.853 0.981 0.814 0.863 212,039 0.8555 1.15%
2020-09-11 0 0.870 0.860 1.010 - - 0 0 - 0.853 0.844 0.991 - - 0 - 0.00%
2020-09-10 0 0.870 0.860 0.950 - - 0 0 - 0.853 0.844 0.932 - - 0 - 0.00%
2020-09-09 0 0.870 0.850 0.920 - - 0 0 - 0.853 0.834 0.902 - - 0 - 0.00%
2020-09-08 0 0.870 0.870 0.910 0.870 0.870 8,000 6,960 0.8700 0.853 0.853 0.893 0.853 0.853 8,155 0.8534 0.00%
2020-09-07 0 0.870 0.840 0.960 - - 0 0 - 0.853 0.824 0.942 - - 0 - 0.00%
2020-09-04 0 0.870 0.840 0.960 0.870 0.870 20,000 17,400 0.8700 0.853 0.824 0.942 0.853 0.853 20,388 0.8534 -1.14%
2020-09-03 0 0.880 0.860 0.940 0.880 0.880 10,000 8,800 0.8800 0.863 0.844 0.922 0.863 0.863 10,194 0.8632 0.00%
2020-09-02 0 0.880 0.880 0.960 0.850 0.870 8,000 6,920 0.8650 0.863 0.863 0.942 0.834 0.853 8,155 0.8485 -6.38%
2020-09-01 0 0.940 0.860 0.990 - - 0 0 - 0.922 0.844 0.971 - - 0 - 0.00%
2020-08-31 0 0.940 0.920 0.940 0.930 1.100 230,000 215,460 0.9368 0.922 0.902 0.922 0.912 1.079 234,466 0.9189 -6.00%
2020-08-28 0 1.000 0.900 1.100 - - 0 0 - 0.981 0.883 1.079 - - 0 - 0.00%
2020-08-27 0 1.000 1.000 1.050 0.980 1.050 4,474 4,510 1.0080 0.981 0.981 1.030 0.961 1.030 4,561 0.9888 -4.76%
2020-08-26 0 1.050 0.950 1.070 1.050 1.090 15,184 16,157 1.0641 1.030 0.932 1.050 1.030 1.069 15,479 1.0438 12.90%
2020-08-25 0 0.930 0.930 1.120 0.930 0.940 8,000 7,460 0.9325 0.912 0.912 1.099 0.912 0.922 8,155 0.9147 -3.12%
2020-08-24 0 0.960 0.940 1.020 0.960 0.960 10,000 9,600 0.9600 0.942 0.922 1.001 0.942 0.942 10,194 0.9417 0.00%
2020-08-21 0 0.960 0.950 1.090 - - 0 0 - 0.942 0.932 1.069 - - 0 - 0.00%
2020-08-20 0 0.960 0.930 1.120 0.940 0.940 3,666 3,412 0.9307 0.942 0.912 1.099 0.922 0.922 3,737 0.9130 0.00%
2020-08-19 0 0.960 0.930 - - - 0 0 - 0.942 0.912 - - - 0 - 0.00%
2020-08-18 0 0.960 0.940 1.060 - - 0 0 - 0.942 0.922 1.040 - - 0 - 0.00%
2020-08-17 0 0.960 0.930 1.110 - - 0 0 - 0.942 0.912 1.089 - - 0 - 1.05%
2020-08-14 0 0.950 0.950 1.000 0.920 0.950 28,000 26,500 0.9464 0.932 0.932 0.981 0.902 0.932 28,544 0.9284 -5.00%
2020-08-13 0 1.000 0.920 1.100 0.930 1.000 1,004,000 1,003,720 0.9997 0.981 0.902 1.079 0.912 0.981 1,023,495 0.9807 13.64%
2020-08-12 0 0.880 0.850 0.930 - - 0 0 - 0.863 0.834 0.912 - - 0 - 0.00%
2020-08-11 0 0.880 0.860 0.930 0.870 0.880 33,333 29,166 0.8750 0.863 0.844 0.912 0.853 0.863 33,980 0.8583 -1.12%
2020-08-10 0 0.890 0.890 0.980 0.870 0.890 208,000 181,000 0.8702 0.873 0.873 0.961 0.853 0.873 212,039 0.8536 0.00%
2020-08-07 0 0.890 0.880 1.000 0.880 0.890 12,000 10,580 0.8817 0.873 0.863 0.981 0.863 0.873 12,233 0.8649 -4.30%
2020-08-06 0 0.930 0.880 1.000 - - 0 0 - 0.912 0.863 0.981 - - 0 - 0.00%
2020-08-05 0 0.930 0.870 0.930 - - 0 0 - 0.912 0.853 0.912 - - 0 - 0.00%
2020-08-04 0 0.930 0.870 1.000 0.930 0.930 10,000 9,300 0.9300 0.912 0.853 0.981 0.912 0.912 10,194 0.9123 1.09%
2020-08-03 0 0.920 0.850 0.930 - - 0 0 - 0.902 0.834 0.912 - - 0 - 0.00%
2020-07-31 0 0.920 0.910 0.930 0.900 0.920 28,000 25,300 0.9036 0.902 0.893 0.912 0.883 0.902 28,544 0.8864 3.37%
2020-07-30 0 0.890 0.890 0.910 0.890 0.910 37,801 34,028 0.9002 0.873 0.873 0.893 0.873 0.893 38,535 0.8830 2.30%
2020-07-29 0 0.870 0.870 0.900 - - 0 0 - 0.853 0.853 0.883 - - 0 - 2.35%
2020-07-28 0 0.850 0.850 0.890 0.850 0.910 39,666 35,089 0.8846 0.834 0.834 0.873 0.834 0.893 40,436 0.8678 -5.56%
2020-07-27 0 0.900 0.900 0.960 0.900 0.900 21,294 19,125 0.8981 0.883 0.883 0.942 0.883 0.883 21,707 0.8810 1.12%
2020-07-24 0 0.890 0.860 0.910 0.850 0.890 32,000 27,880 0.8713 0.873 0.844 0.893 0.834 0.873 32,621 0.8547 2.30%
2020-07-23 0 0.870 0.780 0.870 0.870 0.870 2,000 1,740 0.8700 0.853 0.765 0.853 0.853 0.853 2,039 0.8534 8.75%
2020-07-22 0 0.800 0.790 0.880 - - 0 0 - 0.785 0.775 0.863 - - 0 - 0.00%
2020-07-21 0 0.800 0.800 0.840 0.800 0.800 26,000 20,800 0.8000 0.785 0.785 0.824 0.785 0.785 26,505 0.7848 -4.76%
2020-07-20 0 0.840 0.780 0.890 - - 0 0 - 0.824 0.765 0.873 - - 0 - 0.00%
2020-07-17 0 0.840 0.820 0.890 - - 0 0 - 0.824 0.804 0.873 - - 0 - 0.00%
2020-07-16 0 0.840 0.830 0.860 0.780 0.840 27,200 22,360 0.8221 0.824 0.814 0.844 0.765 0.824 27,728 0.8064 -2.33%
2020-07-15 0 0.860 0.850 0.900 0.850 0.860 22,120 18,818 0.8507 0.844 0.834 0.883 0.834 0.844 22,550 0.8345 0.00%
2020-07-14 0 0.860 0.860 0.910 0.860 0.860 44,000 37,840 0.8600 0.844 0.844 0.893 0.844 0.844 44,854 0.8436 -3.37%
2020-07-13 0 0.890 0.860 0.920 0.740 0.920 30,288 26,552 0.8767 0.873 0.844 0.902 0.726 0.902 30,876 0.8600 3.49%
2020-07-10 0 0.860 0.840 0.900 - - 0 0 - 0.844 0.824 0.883 - - 0 - 0.00%
2020-07-09 0 0.860 0.850 0.900 - - 5 3 0.6000 0.844 0.834 0.883 - - 5 0.5886 0.00%
2020-07-08 0 0.860 0.860 0.900 0.850 0.880 34,000 29,340 0.8629 0.844 0.844 0.883 0.834 0.863 34,660 0.8465 -2.27%
2020-07-07 0 0.880 0.860 0.940 0.880 0.880 4,000 3,520 0.8800 0.863 0.844 0.922 0.863 0.863 4,078 0.8632 -7.37%
2020-07-06 0 0.950 0.870 0.950 - - 0 0 - 0.932 0.853 0.932 - - 0 - -2.06%
2020-07-03 0 0.970 0.860 0.970 1.000 1.000 20,000 20,000 1.0000 0.952 0.844 0.952 0.981 0.981 20,388 0.9810 6.59%
2020-07-02 0 0.910 0.850 0.950 0.850 0.910 19,000 16,820 0.8853 0.893 0.834 0.932 0.834 0.893 19,369 0.8684 2.25%
2020-06-30 0 0.890 0.830 0.950 - - 0 0 - 0.873 0.814 0.932 - - 0 - 0.00%
2020-06-29 0 0.890 0.860 0.910 0.890 0.910 14,000 12,540 0.8957 0.873 0.844 0.893 0.873 0.893 14,272 0.8787 -1.11%
2020-06-26 0 0.900 0.880 0.900 0.850 0.900 6,000 5,200 0.8667 0.883 0.863 0.883 0.834 0.883 6,117 0.8502 0.00%
2020-06-24 0 0.900 0.900 0.950 0.880 0.880 4,467 3,893 0.8715 0.883 0.883 0.932 0.863 0.863 4,554 0.8549 -1.10%
2020-06-23 0 0.910 0.880 0.910 - - 0 0 - 0.893 0.863 0.893 - - 0 - -1.09%
2020-06-22 0 0.920 0.840 0.920 - - 0 0 - 0.902 0.824 0.902 - - 0 - 0.00%
2020-06-19 0 0.920 0.920 1.090 0.890 0.890 2,000 1,780 0.8900 0.902 0.902 1.069 0.873 0.873 2,039 0.8730 2.22%
2020-06-18 0 0.900 0.870 1.000 - - 0 0 - 0.883 0.853 0.981 - - 0 - 0.00%
2020-06-17 0 0.900 0.880 0.930 - - 0 0 - 0.883 0.863 0.912 - - 0 - 0.00%
2020-06-16 0 0.900 0.900 0.930 0.850 0.970 73,177 65,476 0.8948 0.883 0.883 0.912 0.834 0.952 74,598 0.8777 0.00%
2020-06-15 0 0.900 0.820 0.870 0.900 0.900 8,000 7,200 0.9000 0.883 0.804 0.853 0.883 0.883 8,155 0.8829 0.00%
2020-06-12 0 0.900 0.880 0.940 0.900 0.900 42,000 37,800 0.9000 0.883 0.863 0.922 0.883 0.883 42,816 0.8829 0.00%
2020-06-11 0 0.900 0.900 0.940 0.900 0.940 24,000 22,460 0.9358 0.883 0.883 0.922 0.883 0.922 24,466 0.9180 0.00%
2020-06-10 0 0.900 0.900 0.940 0.850 1.100 4,000 3,900 0.9750 0.883 0.883 0.922 0.834 1.079 4,078 0.9564 0.00%
2020-06-09 0 0.900 0.900 1.030 - - 0 0 - 0.883 0.883 1.010 - - 0 - 0.00%
2020-06-08 0 0.900 0.880 0.960 0.850 0.980 19,667 17,243 0.8767 0.883 0.863 0.942 0.834 0.961 20,049 0.8600 5.88%
2020-06-05 0 0.850 0.850 0.950 0.850 0.850 50,000 42,500 0.8500 0.834 0.834 0.932 0.834 0.834 50,971 0.8338 3.66%
2020-06-04 0 0.820 0.820 0.990 - - 0 0 - 0.804 0.804 0.971 - - 0 - 0.00%
2020-06-03 0 0.820 0.800 0.910 0.820 0.940 26,000 22,000 0.8462 0.804 0.785 0.893 0.804 0.922 26,505 0.8300 2.50%
2020-06-02 0 0.800 0.770 0.980 - - 0 0 - 0.785 0.755 0.961 - - 0 - 0.00%
2020-06-01 0 0.800 0.770 0.950 - - 0 0 - 0.785 0.755 0.932 - - 0 - 0.00%
2020-05-29 0 0.800 0.800 0.850 0.750 0.800 28,000 21,600 0.7714 0.785 0.785 0.834 0.736 0.785 28,544 0.7567 -5.88%
2020-05-28 0 0.850 0.820 0.870 - - 298 232 0.7785 0.834 0.804 0.853 - - 304 0.7637 0.00%
2020-05-27 0 0.850 0.820 0.850 0.840 0.850 50,000 42,480 0.8496 0.834 0.804 0.834 0.824 0.834 50,971 0.8334 0.00%
2020-05-26 0 0.850 0.800 0.850 - - 0 0 - 0.834 0.785 0.834 - - 0 - 0.00%
2020-05-25 0 0.850 0.800 0.850 - - 458 338 0.7380 0.834 0.785 0.834 - - 467 0.7239 -2.30%
2020-05-22 0 0.870 0.800 0.880 - - 0 0 - 0.853 0.785 0.863 - - 0 - 0.00%
2020-05-21 0 0.870 0.770 0.900 - - 0 0 - 0.853 0.755 0.883 - - 0 - 0.00%
2020-05-20 0 0.870 0.790 0.900 - - 0 0 - 0.853 0.775 0.883 - - 0 - 0.00%
2020-05-19 0 0.870 0.720 0.900 0.830 0.870 10,000 8,540 0.8540 0.853 0.706 0.883 0.814 0.853 10,194 0.8377 4.82%
2020-05-18 0 0.830 0.740 0.900 - - 0 0 - 0.814 0.726 0.883 - - 0 - 0.00%
2020-05-15 0 0.830 0.830 0.900 - - 0 0 - 0.814 0.814 0.883 - - 0 - 0.00%
2020-05-14 0 0.830 0.780 0.900 - - 0 0 - 0.814 0.765 0.883 - - 0 - 0.00%
2020-05-13 0 0.830 0.780 0.900 - - 0 0 - 0.814 0.765 0.883 - - 0 - 0.00%
2020-05-12 0 0.830 0.800 0.890 - - 0 0 - 0.814 0.785 0.873 - - 0 - 0.00%
2020-05-11 0 0.830 0.740 0.900 0.830 0.830 12,000 9,960 0.8300 0.814 0.726 0.883 0.814 0.814 12,233 0.8142 0.00%
2020-05-08 0 0.830 0.770 0.840 - - 0 0 - 0.814 0.755 0.824 - - 0 - 0.00%
2020-05-07 0 0.830 0.830 0.900 - - 0 0 - 0.814 0.814 0.883 - - 0 - 0.00%
2020-05-06 0 0.830 0.820 0.900 - - 0 0 - 0.814 0.804 0.883 - - 0 - 0.00%
2020-05-05 0 0.830 0.830 0.890 0.820 0.820 18,000 14,760 0.8200 0.814 0.814 0.873 0.804 0.804 18,350 0.8044 0.00%
2020-05-04 0 0.830 0.810 0.860 0.800 0.830 20,000 16,060 0.8030 0.814 0.795 0.844 0.785 0.814 20,388 0.7877 -3.49%
2020-04-29 0 0.860 0.850 0.900 - - 0 0 - 0.844 0.834 0.883 - - 0 - 0.00%
2020-04-28 0 0.860 0.860 0.900 0.850 0.850 4,000 3,400 0.8500 0.844 0.844 0.883 0.834 0.834 4,078 0.8338 -2.27%
2020-04-27 0 0.880 0.850 0.880 0.900 0.900 100,000 90,000 0.9000 0.863 0.834 0.863 0.883 0.883 101,942 0.8829 0.00%
2020-04-24 0 0.880 0.800 0.900 - - 0 0 - 0.863 0.785 0.883 - - 0 - 0.00%
2020-04-23 0 0.880 0.860 0.890 - - 0 0 - 0.863 0.844 0.873 - - 0 - 0.00%
2020-04-22 0 0.880 0.860 0.880 0.850 0.880 24,000 21,000 0.8750 0.863 0.844 0.863 0.834 0.863 24,466 0.8583 -1.12%
2020-04-21 0 0.890 0.800 0.890 0.870 0.890 6,000 5,280 0.8800 0.873 0.785 0.873 0.853 0.873 6,117 0.8632 7.23%
2020-04-20 0 0.830 0.820 0.890 0.810 0.830 4,333 3,546 0.8184 0.814 0.804 0.873 0.795 0.814 4,417 0.8028 -6.74%
2020-04-17 0 0.890 0.860 0.890 0.850 0.890 58,000 51,140 0.8817 0.873 0.844 0.873 0.834 0.873 59,126 0.8649 11.25%
2020-04-16 0 0.800 0.760 0.880 0.800 0.850 58,000 48,500 0.8362 0.785 0.746 0.863 0.785 0.834 59,126 0.8203 -9.09%
2020-04-15 0 0.880 0.850 0.880 0.880 0.880 81,052 71,262 0.8792 0.863 0.834 0.863 0.863 0.863 82,626 0.8625 3.53%
2020-04-14 0 0.850 0.830 0.870 0.760 0.890 146,000 121,280 0.8307 0.834 0.814 0.853 0.746 0.873 148,835 0.8149 -5.56%
2020-04-09 0 0.900 0.880 0.900 0.900 0.900 20,000 18,000 0.9000 0.883 0.863 0.883 0.883 0.883 20,388 0.8829 1.12%
2020-04-08 0 0.890 0.820 0.890 - - 0 0 - 0.873 0.804 0.873 - - 0 - -1.11%
2020-04-07 0 0.900 0.860 0.900 0.900 0.900 2,000 1,800 0.9000 0.883 0.844 0.883 0.883 0.883 2,039 0.8829 4.65%
2020-04-06 0 0.860 0.860 0.880 0.850 0.860 30,000 25,720 0.8573 0.844 0.844 0.863 0.834 0.844 30,583 0.8410 -3.37%
2020-04-03 0 0.890 0.860 0.890 0.860 0.890 52,000 44,780 0.8612 0.873 0.844 0.873 0.844 0.873 53,010 0.8448 2.30%
2020-04-02 0 0.870 0.820 0.880 0.810 0.870 6,000 5,000 0.8333 0.853 0.804 0.863 0.795 0.853 6,117 0.8175 6.10%
2020-04-01 0 0.820 0.830 0.880 0.820 0.850 12,000 10,080 0.8400 0.804 0.814 0.863 0.804 0.834 12,233 0.8240 -8.89%
2020-03-31 0 0.900 0.850 0.900 - - 0 0 - 0.883 0.834 0.883 - - 0 - 0.00%
2020-03-30 0 0.900 0.850 0.900 - - 0 0 - 0.883 0.834 0.883 - - 0 - 0.00%
2020-03-27 0 0.900 0.860 0.900 0.850 0.900 175,050 152,591 0.8717 0.883 0.844 0.883 0.834 0.883 178,449 0.8551 5.88%
2020-03-26 0 0.850 0.850 0.880 0.840 0.880 193,719 165,121 0.8524 0.834 0.834 0.863 0.824 0.863 197,481 0.8361 -5.56%
2020-03-25 0 0.900 0.860 0.900 0.880 0.900 22,000 19,400 0.8818 0.883 0.844 0.883 0.863 0.883 22,427 0.8650 4.65%
2020-03-24 0 0.860 0.860 0.900 0.860 0.900 50,142 43,913 0.8758 0.844 0.844 0.883 0.844 0.883 51,116 0.8591 -4.44%
2020-03-23 0 0.900 0.850 0.900 0.900 0.900 20,000 18,000 0.9000 0.883 0.834 0.883 0.883 0.883 20,388 0.8829 0.00%
2020-03-20 0 0.900 0.880 1.000 0.900 0.900 288,000 259,200 0.9000 0.883 0.863 0.981 0.883 0.883 293,592 0.8829 0.00%
2020-03-19 0 0.900 0.870 0.950 0.900 0.940 126,000 113,560 0.9013 0.883 0.853 0.932 0.883 0.922 128,447 0.8841 -7.22%
2020-03-18 0 0.970 0.940 1.130 - - 0 0 - 0.952 0.922 1.108 - - 0 - 0.00%
2020-03-17 0 0.970 0.900 0.970 - - 0 0 - 0.952 0.883 0.952 - - 0 - -1.02%
2020-03-16 0 0.980 0.900 1.250 0.980 0.990 4,000 3,940 0.9850 0.961 0.883 1.226 0.961 0.971 4,078 0.9662 -2.97%
2020-03-13 0 1.010 1.010 1.210 1.000 1.070 10,000 10,140 1.0140 0.991 0.991 1.187 0.981 1.050 10,194 0.9947 -9.01%
2020-03-12 0 1.110 1.070 1.120 - - 0 0 - 1.089 1.050 1.099 - - 0 - -1.77%
2020-03-11 0 1.130 1.070 1.150 - - 0 0 - 1.108 1.050 1.128 - - 0 - -1.74%
2020-03-10 0 1.150 1.080 1.160 1.080 1.160 14,000 15,460 1.1043 1.128 1.059 1.138 1.059 1.138 14,272 1.0833 6.48%
2020-03-09 0 1.080 1.070 1.150 1.080 1.120 40,000 43,700 1.0925 1.059 1.050 1.128 1.059 1.099 40,777 1.0717 -3.57%
2020-03-06 0 1.120 1.120 1.300 1.100 1.130 7,006 7,758 1.1073 1.099 1.099 1.275 1.079 1.108 7,142 1.0862 -1.75%
2020-03-05 0 1.140 1.140 1.300 - - 0 0 - 1.118 1.118 1.275 - - 0 - 0.00%
2020-03-04 0 1.140 1.140 1.300 1.140 1.300 12,000 14,000 1.1667 1.118 1.118 1.275 1.118 1.275 12,233 1.1444 -8.80%
2020-03-03 0 1.250 1.080 1.250 1.250 1.250 10,333 12,856 1.2442 1.226 1.059 1.226 1.226 1.226 10,534 1.2205 2.46%
2020-03-02 0 1.220 1.120 1.270 1.200 1.270 36,000 44,040 1.2233 1.197 1.099 1.246 1.177 1.246 36,699 1.2000 9.91%
2020-02-28 0 1.110 1.110 1.350 1.110 1.160 46,000 52,500 1.1413 1.089 1.089 1.324 1.089 1.138 46,893 1.1196 -7.50%
2020-02-27 0 1.200 1.100 1.290 - - 0 0 - 1.177 1.079 1.265 - - 0 - 0.00%
2020-02-26 0 1.200 1.150 1.200 - - 22,000 26,400 1.2000 1.177 1.128 1.177 - - 22,427 1.1771 0.00%
2020-02-25 0 1.200 1.160 1.200 1.200 1.280 32,000 39,300 1.2281 1.177 1.138 1.177 1.177 1.256 32,621 1.2047 6.19%
2020-02-24 0 1.130 1.100 1.280 - - 0 0 - 1.108 1.079 1.256 - - 0 - 0.00%
2020-02-21 0 1.130 1.130 1.270 1.120 1.130 22,000 24,660 1.1209 1.108 1.108 1.246 1.099 1.108 22,427 1.0996 0.89%
2020-02-20 0 1.120 1.120 1.350 - - 0 0 - 1.099 1.099 1.324 - - 0 - 0.00%
2020-02-19 0 1.120 1.070 1.250 1.120 1.120 10,000 11,200 1.1200 1.099 1.050 1.226 1.099 1.099 10,194 1.0987 1.82%
2020-02-18 0 1.100 1.080 1.100 1.090 1.100 12,000 13,100 1.0917 1.079 1.059 1.079 1.069 1.079 12,233 1.0709 0.00%
2020-02-17 0 1.100 1.100 1.250 - - 0 0 - 1.079 1.079 1.226 - - 0 - 0.00%
2020-02-14 0 1.100 1.100 1.250 - - 0 0 - 1.079 1.079 1.226 - - 0 - 0.00%
2020-02-13 0 1.100 1.100 1.250 1.100 1.100 16,000 17,600 1.1000 1.079 1.079 1.226 1.079 1.079 16,311 1.0790 0.00%
2020-02-12 0 1.100 1.070 1.250 - - 0 0 - 1.079 1.050 1.226 - - 0 - 0.00%
2020-02-11 0 1.100 1.080 1.150 - - 0 0 - 1.079 1.059 1.128 - - 0 - 0.00%
2020-02-10 0 1.100 1.070 1.200 - - 0 0 - 1.079 1.050 1.177 - - 0 - 0.00%
2020-02-07 0 1.100 1.070 1.180 1.100 1.100 4,000 4,400 1.1000 1.079 1.050 1.158 1.079 1.079 4,078 1.0790 -6.78%
2020-02-06 0 1.180 1.100 1.180 1.120 1.180 10,000 11,380 1.1380 1.158 1.079 1.158 1.099 1.158 10,194 1.1163 6.31%
2020-02-05 0 1.110 1.060 1.130 - - 0 0 - 1.089 1.040 1.108 - - 0 - 0.00%
2020-02-04 0 1.110 1.050 1.350 - - 0 0 - 1.089 1.030 1.324 - - 0 - 0.00%
2020-02-03 0 1.110 1.100 1.350 1.050 1.130 66,000 72,560 1.0994 1.089 1.079 1.324 1.030 1.108 67,282 1.0785 1.83%
2020-01-31 0 1.090 1.090 1.350 - - 0 0 - 1.069 1.069 1.324 - - 0 - 0.00%
2020-01-30 0 1.090 1.080 1.170 1.080 1.110 64,000 69,900 1.0922 1.069 1.059 1.148 1.059 1.089 65,243 1.0714 -0.91%
2020-01-29 0 1.100 1.100 1.200 1.080 1.200 28,000 31,620 1.1293 1.079 1.079 1.177 1.059 1.177 28,544 1.1078 -8.33%
2020-01-24 0 1.200 1.150 1.350 1.200 1.280 64,000 77,580 1.2122 1.177 1.128 1.324 1.177 1.256 65,243 1.1891 -6.98%
2020-01-23 0 1.290 1.280 1.350 - - 0 0 - 1.265 1.256 1.324 - - 0 - 0.00%
2020-01-22 0 1.290 1.280 1.330 - - 0 0 - 1.265 1.256 1.305 - - 0 - 0.00%
2020-01-21 0 1.290 1.280 1.330 - - 0 0 - 1.265 1.256 1.305 - - 0 - 0.00%
2020-01-20 0 1.290 1.290 1.350 1.290 1.290 2,000 2,580 1.2900 1.265 1.265 1.324 1.265 1.265 2,039 1.2654 0.00%
2020-01-17 0 1.290 1.280 1.380 - - 0 0 - 1.265 1.256 1.354 - - 0 - 0.00%
2020-01-16 0 1.290 1.280 1.380 1.290 1.290 10,000 12,900 1.2900 1.265 1.256 1.354 1.265 1.265 10,194 1.2654 0.00%
2020-01-15 0 1.290 1.280 1.380 1.290 1.290 4,000 5,160 1.2900 1.265 1.256 1.354 1.265 1.265 4,078 1.2654 -2.27%
2020-01-14 0 1.320 1.300 1.380 - - 0 0 - 1.295 1.275 1.354 - - 0 - 0.00%
2020-01-13 0 1.320 1.280 1.380 1.320 1.320 4,000 5,280 1.3200 1.295 1.256 1.354 1.295 1.295 4,078 1.2949 -4.35%
2020-01-10 0 1.380 1.240 1.380 - - 0 0 - 1.354 1.216 1.354 - - 0 - 0.00%
2020-01-09 0 1.380 1.240 1.500 - - 0 0 - 1.354 1.216 1.471 - - 0 - 0.00%
2020-01-08 0 1.380 1.240 1.500 - - 0 0 - 1.354 1.216 1.471 - - 0 - 0.00%
2020-01-07 0 1.380 1.240 1.380 - - 0 0 - 1.354 1.216 1.354 - - 0 - 0.00%
2020-01-06 0 1.380 1.370 1.380 1.380 1.380 4,000 5,520 1.3800 1.354 1.344 1.354 1.354 1.354 4,078 1.3537 1.47%
2020-01-03 0 1.360 1.240 1.570 - - 0 0 - 1.334 1.216 1.540 - - 0 - 0.00%
2020-01-02 0 1.360 1.300 1.360 1.350 1.400 90,000 125,280 1.3920 1.334 1.275 1.334 1.324 1.373 91,748 1.3655 2.26%
2019-12-31 0 1.330 1.240 1.350 1.370 1.370 2,000 2,740 1.3700 1.305 1.216 1.324 1.344 1.344 2,039 1.3439 6.40%
2019-12-30 0 1.250 1.250 1.320 1.250 1.290 71,009 89,071 1.2544 1.226 1.226 1.295 1.226 1.265 72,388 1.2305 -2.34%
2019-12-27 0 1.280 1.270 1.410 - - 0 0 - 1.256 1.246 1.383 - - 0 - 0.00%
2019-12-24 0 1.280 1.240 1.450 - - 0 0 - 1.256 1.216 1.422 - - 0 - 0.00%
2019-12-23 0 1.280 1.250 1.390 - - 0 0 - 1.256 1.226 1.364 - - 0 - 0.00%
2019-12-20 0 1.280 1.240 1.440 - - 0 0 - 1.256 1.216 1.413 - - 0 - 0.00%
2019-12-19 0 1.280 1.280 1.400 - - 8 10 1.2500 1.256 1.256 1.373 - - 8 1.2262 0.00%
2019-12-18 0 1.280 1.280 1.400 - - 0 0 - 1.256 1.256 1.373 - - 0 - 0.00%
2019-12-17 0 1.280 1.260 1.360 - - 0 0 - 1.256 1.236 1.334 - - 0 - 0.00%
2019-12-16 0 1.280 1.240 1.300 - - 0 0 - 1.256 1.216 1.275 - - 0 - 0.00%
2019-12-13 0 1.280 1.240 1.340 - - 0 0 - 1.256 1.216 1.314 - - 0 - 0.00%
2019-12-12 0 1.280 1.230 1.380 - - 0 0 - 1.256 1.207 1.354 - - 0 - 0.00%
2019-12-11 0 1.280 1.230 1.340 - - 0 0 - 1.256 1.207 1.314 - - 0 - 0.00%
2019-12-10 0 1.280 1.260 1.360 - - 107 131 1.2243 1.256 1.236 1.334 - - 109 1.2010 0.00%
2019-12-09 0 1.280 1.240 1.340 - - 0 0 - 1.256 1.216 1.314 - - 0 - 0.00%
2019-12-06 0 1.280 1.220 1.370 - - 0 0 - 1.256 1.197 1.344 - - 0 - 0.00%
2019-12-05 0 1.280 1.260 1.380 - - 117 146 1.2479 1.256 1.236 1.354 - - 119 1.2241 0.00%
2019-12-04 0 1.280 1.240 1.370 - - 0 0 - 1.256 1.216 1.344 - - 0 - 0.00%
2019-12-03 0 1.280 1.250 1.450 - - 0 0 - 1.256 1.226 1.422 - - 0 - 0.00%
2019-12-02 0 1.280 1.250 1.400 - - 0 0 - 1.256 1.226 1.373 - - 0 - 0.00%
2019-11-29 0 1.280 1.270 1.370 1.240 1.280 115,333 143,459 1.2439 1.256 1.246 1.344 1.216 1.256 117,572 1.2202 -0.78%
2019-11-28 0 1.290 1.290 1.350 1.290 1.290 14,000 18,060 1.2900 1.265 1.265 1.324 1.265 1.265 14,272 1.2654 -0.77%
2019-11-27 0 1.300 1.240 1.350 1.300 1.310 16,000 20,900 1.3063 1.275 1.216 1.324 1.275 1.285 16,311 1.2814 -5.80%
2019-11-26 0 1.380 1.310 1.390 - - 0 0 - 1.354 1.285 1.364 - - 0 - -0.72%
2019-11-25 0 1.390 1.310 1.420 - - 0 0 - 1.364 1.285 1.393 - - 0 - 0.00%
2019-11-22 0 1.390 1.330 1.390 - - 0 0 - 1.364 1.305 1.364 - - 0 - -0.71%
2019-11-21 0 1.400 1.310 1.400 - - 0 0 - 1.373 1.285 1.373 - - 0 - 0.00%
2019-11-20 0 1.400 1.330 1.400 1.340 1.400 36,333 48,822 1.3437 1.373 1.305 1.373 1.314 1.373 37,038 1.3181 0.72%
2019-11-19 0 1.390 1.330 1.480 - - 0 0 - 1.364 1.305 1.452 - - 0 - 0.00%
2019-11-18 0 1.390 1.330 1.450 - - 0 0 - 1.364 1.305 1.422 - - 0 - 0.00%
2019-11-15 0 1.390 1.330 1.390 1.400 1.400 4,000 5,600 1.4000 1.364 1.305 1.364 1.373 1.373 4,078 1.3733 -0.71%
2019-11-14 0 1.400 1.330 1.430 - - 0 0 - 1.373 1.305 1.403 - - 0 - 0.00%
2019-11-13 0 1.400 1.350 1.420 1.400 1.400 10,000 14,000 1.4000 1.373 1.324 1.393 1.373 1.373 10,194 1.3733 -3.45%
2019-11-12 0 1.450 1.330 1.450 - - 0 0 - 1.422 1.305 1.422 - - 0 - 0.00%
2019-11-11 0 1.450 1.360 1.450 1.490 1.490 10,000 14,900 1.4900 1.422 1.334 1.422 1.462 1.462 10,194 1.4616 0.00%
2019-11-08 0 1.450 1.400 1.480 1.450 1.450 60,000 87,000 1.4500 1.422 1.373 1.452 1.422 1.422 61,165 1.4224 -2.68%
2019-11-07 0 1.490 1.340 1.490 1.500 1.500 30,000 45,000 1.5000 1.462 1.314 1.462 1.471 1.471 30,583 1.4714 3.47%
2019-11-06 0 1.440 1.300 1.440 - - 0 0 - 1.413 1.275 1.413 - - 0 - 0.00%
2019-11-05 0 1.440 1.350 1.500 1.440 1.440 10,000 14,400 1.4400 1.413 1.324 1.471 1.413 1.413 10,194 1.4126 0.00%
2019-11-04 0 1.440 1.350 1.450 - - 0 0 - 1.413 1.324 1.422 - - 0 - 0.00%
2019-11-01 0 1.440 1.250 1.440 - - 0 0 - 1.413 1.226 1.413 - - 0 - 0.00%
2019-10-31 0 1.440 1.300 1.440 1.440 1.440 2,000 2,880 1.4400 1.413 1.275 1.413 1.413 1.413 2,039 1.4126 2.86%
2019-10-30 0 1.400 1.350 1.470 1.400 1.400 24,000 33,600 1.4000 1.373 1.324 1.442 1.373 1.373 24,466 1.3733 -0.71%
2019-10-29 0 1.410 1.420 1.500 1.400 1.470 58,503 82,518 1.4105 1.383 1.393 1.471 1.373 1.442 59,639 1.3836 -4.08%
2019-10-28 0 1.470 1.250 1.480 1.450 1.470 12,000 17,620 1.4683 1.442 1.226 1.452 1.422 1.442 12,233 1.4404 1.38%
2019-10-25 0 1.450 1.330 1.470 - - 14,000 20,300 1.4500 1.422 1.305 1.442 - - 14,272 1.4224 0.00%
2019-10-24 0 1.450 1.350 1.450 1.440 1.450 31,941 46,019 1.4408 1.422 1.324 1.422 1.413 1.422 32,561 1.4133 5.07%
2019-10-23 0 1.380 1.250 1.450 - - 0 0 - 1.354 1.226 1.422 - - 0 - 0.00%
2019-10-22 0 1.380 1.300 1.450 - - 0 0 - 1.354 1.275 1.422 - - 0 - 0.00%
2019-10-21 0 1.380 1.250 1.480 - - 0 0 - 1.354 1.226 1.452 - - 0 - 0.00%
2019-10-18 0 1.380 1.380 1.450 1.380 1.380 2,000 2,760 1.3800 1.354 1.354 1.422 1.354 1.354 2,039 1.3537 -1.43%
2019-10-17 0 1.400 1.250 1.380 1.380 1.400 7,979 10,794 1.3528 1.373 1.226 1.354 1.354 1.373 8,134 1.3270 0.72%
2019-10-16 0 1.390 1.310 1.390 1.390 1.400 16,000 22,160 1.3850 1.364 1.285 1.364 1.364 1.373 16,311 1.3586 0.00%
2019-10-15 0 1.390 1.250 1.420 - - 0 0 - 1.364 1.226 1.393 - - 0 - 0.00%
2019-10-14 0 1.390 1.260 1.480 - - 0 0 - 1.364 1.236 1.452 - - 0 - 0.00%
2019-10-11 0 1.390 1.250 1.390 1.390 1.400 20,000 27,860 1.3930 1.364 1.226 1.364 1.364 1.373 20,388 1.3665 0.00%
2019-10-10 0 1.390 1.300 1.400 - - 0 0 - 1.364 1.275 1.373 - - 0 - 0.00%
2019-10-09 0 1.390 1.260 1.390 1.380 1.390 4,000 5,540 1.3850 1.364 1.236 1.364 1.354 1.364 4,078 1.3586 3.73%
2019-10-08 0 1.340 1.330 1.390 - - 0 0 - 1.314 1.305 1.364 - - 0 - 0.00%
2019-10-04 0 1.340 1.340 1.400 1.330 1.350 143,666 191,505 1.3330 1.314 1.314 1.373 1.305 1.324 146,456 1.3076 -10.67%
2019-10-03 0 1.500 1.350 1.500 1.500 1.500 24,454 36,599 1.4966 1.471 1.324 1.471 1.471 1.471 24,929 1.4681 7.14%
2019-10-02 0 1.400 1.330 1.500 - - 0 0 - 1.373 1.305 1.471 - - 0 - 0.00%
2019-09-30 0 1.400 1.380 1.450 1.380 1.470 52,589 74,281 1.4125 1.373 1.354 1.422 1.354 1.442 53,610 1.3856 -2.10%
2019-09-27 0 1.430 1.430 1.450 1.430 1.430 3,000 4,260 1.4200 1.403 1.403 1.422 1.403 1.403 3,058 1.3930 -4.67%
2019-09-26 0 1.500 1.380 1.500 - - 0 0 - 1.471 1.354 1.471 - - 0 - 0.00%
2019-09-25 0 1.500 1.400 1.550 - - 0 0 - 1.471 1.373 1.520 - - 0 - 0.00%
2019-09-24 0 1.500 1.500 1.600 1.500 1.500 70,000 105,000 1.5000 1.471 1.471 1.570 1.471 1.471 71,359 1.4714 0.00%
2019-09-23 0 1.500 1.500 1.600 1.500 1.500 51,043 76,533 1.4994 1.471 1.471 1.570 1.471 1.471 52,034 1.4708 -0.66%
2019-09-20 0 1.510 1.510 1.600 1.500 1.530 106,000 159,860 1.5081 1.481 1.481 1.570 1.471 1.501 108,058 1.4794 -2.58%
2019-09-19 0 1.550 1.500 1.600 - - 0 0 - 1.520 1.471 1.570 - - 0 - 0.00%
2019-09-18 0 1.550 1.480 1.670 1.550 1.570 74,000 115,100 1.5554 1.520 1.452 1.638 1.520 1.540 75,437 1.5258 -1.27%
2019-09-17 0 1.570 1.560 1.680 - - 0 0 - 1.540 1.530 1.648 - - 0 - 0.00%
2019-09-16 0 1.570 1.570 1.730 1.570 1.570 14,000 21,980 1.5700 1.540 1.540 1.697 1.540 1.540 14,272 1.5401 -6.77%
2019-09-13 0 1.740 1.510 1.750 - - 3 5 1.6667 1.652 1.434 1.661 - - 3 1.5823 0.00%
2019-09-12 0 1.740 1.380 1.740 1.710 1.740 8,000 13,780 1.7225 1.652 1.310 1.652 1.623 1.652 8,427 1.6353 1.75%
2019-09-11 0 1.710 1.480 1.710 - - 0 0 - 1.623 1.405 1.623 - - 0 - 0.00%
2019-09-10 0 1.710 1.320 1.710 - - 0 0 - 1.623 1.253 1.623 - - 0 - 0.00%
2019-09-09 0 1.710 1.320 1.710 - - 0 0 - 1.623 1.253 1.623 - - 0 - 0.00%
2019-09-06 0 1.710 1.560 1.710 - - 0 0 - 1.623 1.481 1.623 - - 0 - 0.00%
2019-09-05 0 1.710 1.500 1.710 1.580 1.710 6,001 9,981 1.6632 1.623 1.424 1.623 1.500 1.623 6,321 1.5790 7.55%
2019-09-04 0 1.590 1.400 1.590 1.590 1.610 125,435 201,807 1.6089 1.510 1.329 1.510 1.510 1.529 132,123 1.5274 -0.62%
2019-09-03 0 1.600 1.380 1.610 - - 0 0 - 1.519 1.310 1.529 - - 0 - 0.00%
2019-09-02 0 1.600 1.380 1.630 - - 0 0 - 1.519 1.310 1.547 - - 0 - 0.00%
2019-08-30 0 1.600 1.320 1.600 - - 0 0 - 1.519 1.253 1.519 - - 0 - 0.00%
2019-08-29 0 1.600 1.380 1.600 - - 0 0 - 1.519 1.310 1.519 - - 0 - 0.00%
2019-08-28 0 1.600 1.340 1.620 1.600 1.600 2,000 3,200 1.6000 1.519 1.272 1.538 1.519 1.519 2,107 1.5190 0.63%
2019-08-27 0 1.590 1.470 1.590 1.590 1.600 8,000 12,740 1.5925 1.510 1.396 1.510 1.510 1.519 8,427 1.5119 6.00%
2019-08-26 0 1.500 1.360 1.520 - - 0 0 - 1.424 1.291 1.443 - - 0 - 0.00%
2019-08-23 0 1.500 1.440 1.520 - - 0 0 - 1.424 1.367 1.443 - - 0 - 0.00%
2019-08-22 0 1.500 1.340 1.520 - - 233 302 1.2961 1.424 1.272 1.443 - - 245 1.2305 0.00%
2019-08-21 0 1.500 1.320 1.520 - - 0 0 - 1.424 1.253 1.443 - - 0 - 0.00%
2019-08-20 0 1.500 1.400 1.520 - - 1,002 1,272 1.2695 1.424 1.329 1.443 - - 1,055 1.2052 0.00%
2019-08-19 0 1.500 1.500 1.520 1.450 1.500 184,000 271,760 1.4770 1.424 1.424 1.443 1.377 1.424 193,810 1.4022 1.35%
2019-08-16 0 1.480 1.380 1.690 - - 0 0 - 1.405 1.310 1.604 - - 0 - 0.00%
2019-08-15 0 1.480 1.380 1.580 1.380 1.480 6,723 9,656 1.4363 1.405 1.310 1.500 1.310 1.405 7,081 1.3636 7.25%
2019-08-14 0 1.380 1.360 1.580 - - 0 0 - 1.310 1.291 1.500 - - 0 - 0.00%
2019-08-13 0 1.380 1.350 1.600 1.380 1.380 20,000 27,600 1.3800 1.310 1.282 1.519 1.310 1.310 21,066 1.3101 -2.82%
2019-08-12 0 1.420 1.420 1.550 1.400 1.400 2,000 2,800 1.4000 1.348 1.348 1.472 1.329 1.329 2,107 1.3291 -2.07%
2019-08-09 0 1.450 1.450 1.620 - - 0 0 - 1.377 1.377 1.538 - - 0 - 0.00%
2019-08-08 0 1.450 1.450 1.640 - - 0 0 - 1.377 1.377 1.557 - - 0 - 3.57%
2019-08-07 0 1.400 1.400 1.650 - - 0 0 - 1.329 1.329 1.566 - - 0 - 0.00%
2019-08-06 0 1.400 1.400 1.490 1.310 1.400 16,000 21,680 1.3550 1.329 1.329 1.415 1.244 1.329 16,853 1.2864 -3.45%
2019-08-05 0 1.450 1.450 1.790 1.400 1.400 10,000 14,000 1.4000 1.377 1.377 1.699 1.329 1.329 10,533 1.3291 -12.12%
2019-08-02 0 1.650 1.500 1.650 - - 0 0 - 1.566 1.424 1.566 - - 0 - 0.00%
2019-08-01 0 1.650 1.600 1.650 1.650 1.650 2,000 3,300 1.6500 1.566 1.519 1.566 1.566 1.566 2,107 1.5665 0.00%
2019-07-31 0 1.650 1.600 1.800 - - 0 0 - 1.566 1.519 1.709 - - 0 - 0.00%
2019-07-30 0 1.650 1.600 1.740 1.600 1.650 32,000 51,420 1.6069 1.566 1.519 1.652 1.519 1.566 33,706 1.5255 3.12%
2019-07-29 0 1.600 1.550 1.600 1.600 1.660 152,000 248,920 1.6376 1.519 1.472 1.519 1.519 1.576 160,104 1.5547 -1.84%
2019-07-26 0 1.630 1.490 1.780 - - 0 0 - 1.547 1.415 1.690 - - 0 - 0.00%
2019-07-25 0 1.630 1.500 1.780 - - 0 0 - 1.547 1.424 1.690 - - 0 - 0.00%
2019-07-24 0 1.630 1.630 1.670 1.620 1.670 88,363 145,355 1.6450 1.547 1.547 1.585 1.538 1.585 93,074 1.5617 -2.40%
2019-07-23 0 1.670 1.660 1.700 1.670 1.670 7,000 11,650 1.6643 1.585 1.576 1.614 1.585 1.585 7,373 1.5800 2.45%
2019-07-22 0 1.630 1.560 1.630 1.630 1.630 10,000 16,300 1.6300 1.547 1.481 1.547 1.547 1.547 10,533 1.5475 -0.61%
2019-07-19 0 1.640 1.640 1.790 1.630 1.700 64,000 106,940 1.6709 1.557 1.557 1.699 1.547 1.614 67,412 1.5864 0.00%
2019-07-18 0 1.640 1.640 1.700 1.640 1.640 3,000 4,890 1.6300 1.557 1.557 1.614 1.557 1.557 3,160 1.5475 0.00%
2019-07-17 0 1.640 1.640 1.700 1.640 1.700 40,000 66,800 1.6700 1.557 1.557 1.614 1.557 1.614 42,133 1.5855 0.61%
2019-07-16 0 1.630 1.630 1.700 - - 0 0 - 1.547 1.547 1.614 - - 0 - 0.00%
2019-07-15 0 1.630 1.630 1.650 1.630 1.660 22,000 36,240 1.6473 1.547 1.547 1.566 1.547 1.576 23,173 1.5639 -2.40%
2019-07-12 0 1.670 1.650 1.850 - - 0 0 - 1.585 1.566 1.756 - - 0 - 0.00%
2019-07-11 0 1.670 1.650 1.750 - - 0 0 - 1.585 1.566 1.661 - - 0 - 0.00%
2019-07-10 0 1.670 1.650 1.700 1.670 1.670 10,000 16,700 1.6700 1.585 1.566 1.614 1.585 1.585 10,533 1.5855 0.60%
2019-07-09 0 1.660 1.650 1.800 1.660 1.660 10,000 16,600 1.6600 1.576 1.566 1.709 1.576 1.576 10,533 1.5760 0.61%
2019-07-08 0 1.650 1.650 1.850 - - 0 0 - 1.566 1.566 1.756 - - 0 - 0.00%
2019-07-05 0 1.650 1.560 1.800 - - 0 0 - 1.566 1.481 1.709 - - 0 - 0.00%
2019-07-04 0 1.650 1.580 1.800 - - 0 0 - 1.566 1.500 1.709 - - 0 - 0.00%
2019-07-03 0 1.650 1.560 1.800 - - 0 0 - 1.566 1.481 1.709 - - 0 - 0.00%
2019-07-02 0 1.650 1.560 1.700 1.650 1.650 38,000 62,700 1.6500 1.566 1.481 1.614 1.566 1.566 40,026 1.5665 0.00%
2019-06-28 0 1.650 1.600 1.650 1.630 1.650 18,000 29,660 1.6478 1.566 1.519 1.566 1.547 1.566 18,960 1.5644 0.00%
2019-06-27 0 1.650 1.580 1.650 - - 0 0 - 1.566 1.500 1.566 - - 0 - -2.94%
2019-06-26 0 1.700 1.550 1.700 1.600 1.700 82,033 135,234 1.6485 1.614 1.472 1.614 1.519 1.614 86,407 1.5651 6.25%
2019-06-25 0 1.600 1.580 1.650 1.580 1.600 26,418 42,129 1.5947 1.519 1.500 1.566 1.500 1.519 27,827 1.5140 2.56%
2019-06-24 0 1.560 1.560 1.650 1.560 1.560 34,000 53,040 1.5600 1.481 1.481 1.566 1.481 1.481 35,813 1.4810 0.00%
2019-06-21 0 1.560 1.560 1.650 - - 0 0 - 1.481 1.481 1.566 - - 0 - 0.00%
2019-06-20 0 1.560 1.560 1.650 - - 0 0 - 1.481 1.481 1.566 - - 0 - 0.00%
2019-06-19 0 1.560 1.560 1.700 1.560 1.570 32,000 50,020 1.5631 1.481 1.481 1.614 1.481 1.491 33,706 1.4840 0.65%
2019-06-18 0 1.550 1.460 1.640 - - 0 0 - 1.472 1.386 1.557 - - 0 - 0.00%
2019-06-17 0 1.550 1.500 1.640 - - 0 0 - 1.472 1.424 1.557 - - 0 - 0.00%
2019-06-14 0 1.550 1.500 1.660 - - 0 0 - 1.472 1.424 1.576 - - 0 - 0.00%
2019-06-13 0 1.550 1.450 1.740 - - 0 0 - 1.472 1.377 1.652 - - 0 - 0.00%
2019-06-12 0 1.550 1.550 1.650 - - 0 0 - 1.472 1.472 1.566 - - 0 - 0.00%
2019-06-11 0 1.550 1.550 1.640 1.530 1.530 6,000 9,180 1.5300 1.472 1.472 1.557 1.453 1.453 6,320 1.4526 -3.13%
2019-06-10 0 1.600 1.500 1.650 - - 0 0 - 1.519 1.424 1.566 - - 0 - 0.00%
2019-06-06 0 1.600 1.450 1.650 - - 0 0 - 1.519 1.377 1.566 - - 0 - 0.00%
2019-06-05 0 1.600 1.530 1.600 - - 0 0 - 1.519 1.453 1.519 - - 0 - -3.03%
2019-06-04 0 1.650 1.500 1.650 1.500 1.650 9,946 15,526 1.5610 1.566 1.424 1.566 1.424 1.566 10,476 1.4820 2.48%
2019-06-03 0 1.610 1.610 1.800 - - 0 0 - 1.529 1.529 1.709 - - 0 - 0.00%
2019-05-31 0 1.610 1.600 1.780 1.610 1.610 16,000 25,760 1.6100 1.529 1.519 1.690 1.529 1.529 16,853 1.5285 0.62%
2019-05-30 0 1.600 1.580 1.620 1.600 1.600 2,000 3,200 1.6000 1.519 1.500 1.538 1.519 1.519 2,107 1.5190 -3.03%
2019-05-29 0 1.650 1.380 1.780 - - 0 0 - 1.566 1.310 1.690 - - 0 - 0.00%
2019-05-28 0 1.650 1.650 1.780 1.650 1.650 72,000 118,800 1.6500 1.566 1.566 1.690 1.566 1.566 75,839 1.5665 0.00%
2019-05-27 0 1.650 1.580 1.720 1.610 1.650 14,005 22,707 1.6213 1.566 1.500 1.633 1.529 1.566 14,752 1.5393 2.48%
2019-05-24 0 1.610 1.420 1.800 - - 0 0 - 1.529 1.348 1.709 - - 0 - 0.00%
2019-05-23 0 1.610 1.500 1.650 - - 0 0 - 1.529 1.424 1.566 - - 0 - 0.00%
2019-05-22 0 1.610 1.520 1.800 - - 0 0 - 1.529 1.443 1.709 - - 0 - 0.00%
2019-05-21 0 1.610 1.560 1.630 1.610 1.610 6,000 9,660 1.6100 1.529 1.481 1.547 1.529 1.529 6,320 1.5285 1.26%
2019-05-20 0 1.590 1.580 1.630 1.590 1.630 52,000 83,260 1.6012 1.510 1.500 1.547 1.510 1.547 54,773 1.5201 -2.45%
2019-05-17 0 1.630 1.540 1.650 1.630 1.630 24,000 39,120 1.6300 1.547 1.462 1.566 1.547 1.547 25,280 1.5475 -1.21%
2019-05-16 0 1.650 1.650 1.760 1.530 1.650 56,000 86,400 1.5429 1.566 1.566 1.671 1.453 1.566 58,986 1.4648 -5.17%
2019-05-15 0 1.740 1.550 1.800 - - 0 0 - 1.652 1.472 1.709 - - 0 - 0.00%
2019-05-14 0 1.740 1.630 1.810 1.740 1.740 14,000 24,360 1.7400 1.652 1.547 1.718 1.652 1.652 14,746 1.6519 0.00%
2019-05-10 0 1.740 1.500 1.790 - - 0 0 - 1.652 1.424 1.699 - - 0 - 0.00%
2019-05-09 0 1.740 1.680 1.780 - - 1 1 1.0000 1.652 1.595 1.690 - - 1 0.9494 0.00%
2019-05-08 0 1.740 1.700 1.750 1.700 1.740 16,000 27,360 1.7100 1.652 1.614 1.661 1.614 1.652 16,853 1.6234 3.57%
2019-05-07 0 1.680 1.680 1.750 1.680 1.680 26,666 44,772 1.6790 1.595 1.595 1.661 1.595 1.595 28,088 1.5940 0.00%
2019-05-06 0 1.680 1.660 1.810 1.680 1.690 34,723 58,431 1.6828 1.595 1.576 1.718 1.595 1.604 36,574 1.5976 -1.75%
2019-05-03 0 1.710 1.700 1.810 1.690 1.750 23,001 39,144 1.7018 1.623 1.614 1.718 1.604 1.661 24,227 1.6157 -3.39%
2019-05-02 0 1.770 1.750 1.780 1.750 1.770 10,000 17,580 1.7580 1.680 1.661 1.690 1.661 1.680 10,533 1.6690 9.94%
2019-04-30 0 1.610 1.610 1.720 1.520 1.520 5,453 8,288 1.5199 1.529 1.529 1.633 1.443 1.443 5,744 1.4430 -6.94%
2019-04-29 0 1.730 1.730 1.780 1.730 1.750 50,133 87,472 1.7448 1.642 1.642 1.690 1.642 1.661 52,806 1.6565 -1.14%
2019-04-26 0 1.750 1.750 1.810 1.710 1.750 4,127 7,133 1.7284 1.661 1.661 1.718 1.623 1.661 4,347 1.6409 -2.78%
2019-04-25 0 1.800 1.730 1.800 1.800 1.800 22,480 40,396 1.7970 1.709 1.642 1.709 1.709 1.709 23,679 1.7060 0.00%
2019-04-24 0 1.800 1.700 1.800 - - 0 0 - 1.709 1.614 1.709 - - 0 - 0.00%
2019-04-23 0 1.800 1.780 1.800 1.800 1.800 20,000 36,000 1.8000 1.709 1.690 1.709 1.709 1.709 21,066 1.7089 0.00%
2019-04-18 0 1.800 1.760 1.800 1.790 1.810 90,816 163,511 1.8005 1.709 1.671 1.709 1.699 1.718 95,658 1.7093 -1.10%
2019-04-17 0 1.820 1.790 1.820 1.820 1.820 40,000 72,800 1.8200 1.728 1.699 1.728 1.728 1.728 42,133 1.7279 0.00%
2019-04-16 0 1.820 1.740 1.820 1.780 1.820 10,000 17,960 1.7960 1.728 1.652 1.728 1.690 1.728 10,533 1.7051 2.82%
2019-04-15 0 1.770 1.740 1.830 1.740 1.770 34,000 59,480 1.7494 1.680 1.652 1.737 1.652 1.680 35,813 1.6609 0.00%
2019-04-12 0 1.770 1.740 1.800 1.730 1.790 48,020 85,173 1.7737 1.680 1.652 1.709 1.642 1.699 50,580 1.6839 0.00%
2019-04-11 0 1.770 1.810 1.840 1.770 1.840 26,000 46,860 1.8023 1.680 1.718 1.747 1.680 1.747 27,386 1.7111 -2.21%
2019-04-10 0 1.810 1.760 1.810 1.830 1.830 10,000 18,300 1.8300 1.718 1.671 1.718 1.737 1.737 10,533 1.7374 0.00%
2019-04-09 0 1.810 1.760 1.820 - - 0 0 - 1.718 1.671 1.728 - - 0 - 0.00%
2019-04-08 0 1.810 1.810 1.820 1.770 1.820 54,000 95,940 1.7767 1.718 1.718 1.728 1.680 1.728 56,879 1.6867 0.00%
2019-04-04 0 1.810 1.760 1.810 1.810 1.810 58,000 104,980 1.8100 1.718 1.671 1.718 1.718 1.718 61,092 1.7184 0.56%
2019-04-03 0 1.800 1.770 1.810 1.770 1.810 14,333 25,496 1.7788 1.709 1.680 1.718 1.680 1.718 15,097 1.6888 2.86%
2019-04-02 0 1.750 1.750 1.800 - - 0 0 - 1.661 1.661 1.709 - - 0 - 0.00%
2019-04-01 0 1.750 1.750 1.800 1.730 1.750 37,059 64,211 1.7327 1.661 1.661 1.709 1.642 1.661 39,035 1.6450 -2.78%
2019-03-29 0 1.800 1.730 1.840 - - 0 0 - 1.709 1.642 1.747 - - 0 - 0.00%
2019-03-28 0 1.800 1.750 1.800 1.740 1.800 12,000 21,000 1.7500 1.709 1.661 1.709 1.652 1.709 12,640 1.6614 0.00%
2019-03-27 0 1.800 1.750 1.800 - - 0 0 - 1.709 1.661 1.709 - - 0 - 0.00%
2019-03-26 0 1.800 1.730 1.800 - - 0 0 - 1.709 1.642 1.709 - - 0 - 0.00%
2019-03-25 0 1.800 1.730 1.800 - - 0 0 - 1.709 1.642 1.709 - - 0 - 0.00%
2019-03-22 0 1.800 1.760 1.800 1.800 1.800 103,322 185,926 1.7995 1.709 1.671 1.709 1.709 1.709 108,831 1.7084 -0.55%
2019-03-21 0 1.810 1.800 1.810 1.810 1.810 28,000 50,680 1.8100 1.718 1.709 1.718 1.718 1.718 29,493 1.7184 -3.72%
2019-03-20 0 1.880 1.800 1.880 - - 0 0 - 1.785 1.709 1.785 - - 0 - 0.00%
2019-03-19 0 1.880 1.820 1.880 1.840 1.880 24,000 44,320 1.8467 1.785 1.728 1.785 1.747 1.785 25,280 1.7532 0.53%
2019-03-18 0 1.870 1.800 1.870 1.880 1.880 18,000 33,840 1.8800 1.775 1.709 1.775 1.785 1.785 18,960 1.7848 1.08%
2019-03-15 0 1.850 1.800 1.870 - - 0 0 - 1.756 1.709 1.775 - - 0 - 0.00%
2019-03-14 0 1.850 1.800 1.880 - - 90 173 1.9222 1.756 1.709 1.785 - - 95 1.8249 0.00%
2019-03-13 0 1.850 1.800 1.850 1.850 1.850 6,000 11,100 1.8500 1.756 1.709 1.756 1.756 1.756 6,320 1.7564 1.09%
2019-03-12 0 1.830 1.800 1.850 - - 0 0 - 1.737 1.709 1.756 - - 0 - 0.00%
2019-03-11 0 1.830 1.800 1.830 1.800 1.840 153,625 276,603 1.8005 1.737 1.709 1.737 1.709 1.747 161,816 1.7094 1.67%
2019-03-08 0 1.800 1.800 1.820 1.800 1.840 104,000 187,740 1.8052 1.709 1.709 1.728 1.709 1.747 109,545 1.7138 0.56%
2019-03-07 0 1.790 1.760 1.850 - - 0 0 - 1.699 1.671 1.756 - - 0 - 0.00%
2019-03-06 0 1.790 1.780 1.790 1.790 1.800 298,000 533,520 1.7903 1.699 1.690 1.699 1.699 1.709 313,889 1.6997 -2.72%
2019-03-05 0 1.840 1.760 1.840 - - 0 0 - 1.747 1.671 1.747 - - 0 - 0.00%
2019-03-04 0 1.840 1.780 1.840 - - 0 0 - 1.747 1.690 1.747 - - 0 - 0.00%
2019-03-01 0 1.840 1.730 1.840 - - 0 0 - 1.747 1.642 1.747 - - 0 - 0.00%
2019-02-28 0 1.840 1.750 1.840 - - 0 0 - 1.747 1.661 1.747 - - 0 - 0.00%
2019-02-27 0 1.840 1.780 1.840 1.800 1.840 44,333 81,062 1.8285 1.747 1.690 1.747 1.709 1.747 46,697 1.7359 0.00%
2019-02-26 0 1.840 1.810 1.840 1.840 1.860 26,000 48,060 1.8485 1.747 1.718 1.747 1.747 1.766 27,386 1.7549 -1.08%
2019-02-25 0 1.860 1.810 1.870 1.730 1.900 188,000 336,560 1.7902 1.766 1.718 1.775 1.642 1.804 198,024 1.6996 -1.06%
2019-02-22 0 1.880 1.850 1.880 1.850 1.880 8,333 15,568 1.8682 1.785 1.756 1.785 1.756 1.785 8,777 1.7737 3.30%
2019-02-21 0 1.820 1.800 1.880 1.820 1.820 50,000 91,000 1.8200 1.728 1.709 1.785 1.728 1.728 52,666 1.7279 -0.55%
2019-02-20 0 1.830 1.800 1.880 - - 0 0 - 1.737 1.709 1.785 - - 0 - 0.00%
2019-02-19 0 1.830 1.830 1.900 1.830 1.900 26,671 49,372 1.8511 1.737 1.737 1.804 1.737 1.804 28,093 1.7574 -1.08%
2019-02-18 0 1.850 1.850 1.870 1.850 1.870 26,000 48,420 1.8623 1.756 1.756 1.775 1.756 1.775 27,386 1.7680 0.00%
2019-02-15 0 1.850 1.820 1.860 - - 0 0 - 1.756 1.728 1.766 - - 0 - 0.00%
2019-02-14 0 1.850 1.820 1.850 1.850 1.850 54,000 99,900 1.8500 1.756 1.728 1.756 1.756 1.756 56,879 1.7564 0.00%
2019-02-13 0 1.850 1.810 1.850 1.810 1.850 12,000 21,880 1.8233 1.756 1.718 1.756 1.718 1.756 12,640 1.7310 -0.54%
2019-02-12 0 1.860 1.780 1.860 - - 0 0 - 1.766 1.690 1.766 - - 0 - -0.53%
2019-02-11 0 1.870 1.750 1.870 1.800 1.880 14,000 25,500 1.8214 1.775 1.661 1.775 1.709 1.785 14,746 1.7292 6.86%
2019-02-08 0 1.750 1.720 1.880 - - 0 0 - 1.661 1.633 1.785 - - 0 - 0.00%
2019-02-04 0 1.750 1.750 1.850 1.750 1.760 26,000 45,580 1.7531 1.661 1.661 1.756 1.661 1.671 27,386 1.6643 -2.23%
2019-02-01 0 1.790 1.760 1.830 - - 0 0 - 1.699 1.671 1.737 - - 0 - 0.00%
2019-01-31 0 1.790 1.770 1.790 1.790 1.790 15,000 26,780 1.7853 1.699 1.680 1.699 1.699 1.699 15,800 1.6950 0.00%
2019-01-30 0 1.790 1.700 1.790 1.790 1.800 70,000 125,560 1.7937 1.699 1.614 1.699 1.699 1.709 73,732 1.7029 0.00%
2019-01-29 0 1.790 1.740 1.800 1.790 1.800 162,666 292,312 1.7970 1.699 1.652 1.709 1.699 1.709 171,339 1.7060 0.00%
2019-01-28 0 1.790 1.750 1.790 - - 0 0 - 1.699 1.661 1.699 - - 0 - -0.56%
2019-01-25 0 1.800 1.730 1.800 1.760 1.810 10,000 17,800 1.7800 1.709 1.642 1.709 1.671 1.718 10,533 1.6899 1.12%
2019-01-24 0 1.780 1.750 1.780 1.780 1.810 50,916 91,535 1.7978 1.690 1.661 1.690 1.690 1.718 53,631 1.7068 -2.20%
2019-01-23 0 1.820 1.750 1.820 1.760 1.870 138,000 247,260 1.7917 1.728 1.661 1.728 1.671 1.775 145,358 1.7010 3.41%
2019-01-22 0 1.760 1.700 1.770 - - 0 0 - 1.671 1.614 1.680 - - 0 - 0.00%
2019-01-21 0 1.760 1.710 1.760 1.700 1.760 272,000 466,380 1.7146 1.671 1.623 1.671 1.614 1.671 286,502 1.6278 -1.68%
2019-01-18 0 1.790 1.700 1.790 1.720 1.790 52,000 89,600 1.7231 1.699 1.614 1.699 1.633 1.699 54,773 1.6359 1.70%
2019-01-17 0 1.760 1.740 1.800 1.760 1.760 3,333 5,826 1.7480 1.671 1.652 1.709 1.671 1.671 3,511 1.6595 -1.12%
2019-01-16 0 1.780 1.750 1.810 1.780 1.820 144,000 257,880 1.7908 1.690 1.661 1.718 1.690 1.728 151,678 1.7002 -1.11%
2019-01-15 0 1.800 1.750 1.830 - - 466 796 1.7082 1.709 1.661 1.737 - - 491 1.6217 0.00%
2019-01-14 0 1.800 1.700 1.800 1.800 1.830 44,000 80,400 1.8273 1.709 1.614 1.709 1.709 1.737 46,346 1.7348 0.56%
2019-01-11 0 1.790 1.790 1.850 1.780 1.850 54,264 97,719 1.8008 1.699 1.699 1.756 1.690 1.756 57,157 1.7097 -2.19%
2019-01-10 0 1.830 1.780 1.830 1.780 1.900 396,191 725,459 1.8311 1.737 1.690 1.737 1.690 1.804 417,315 1.7384 1.67%
2019-01-09 0 1.800 1.800 1.900 1.800 1.900 192,259 363,066 1.8884 1.709 1.709 1.804 1.709 1.804 202,510 1.7928 -2.17%
2019-01-08 0 1.840 1.660 1.840 1.840 1.840 33,166 60,838 1.8343 1.747 1.576 1.747 1.747 1.747 34,934 1.7415 0.00%
2019-01-07 0 1.840 1.660 1.840 - - 0 0 - 1.747 1.576 1.747 - - 0 - -0.54%
2019-01-04 0 1.850 1.700 1.890 - - 0 0 - 1.756 1.614 1.794 - - 0 - 0.00%
2019-01-03 0 1.850 1.710 1.890 - - 0 0 - 1.756 1.623 1.794 - - 0 - 0.00%
2019-01-02 0 1.850 1.710 1.890 - - 0 0 - 1.756 1.623 1.794 - - 0 - 0.00%
2018-12-31 0 1.850 1.710 1.850 - - 0 0 - 1.756 1.623 1.756 - - 0 - 0.00%
2018-12-28 0 1.850 1.670 1.850 1.820 1.850 12,000 21,900 1.8250 1.756 1.585 1.756 1.728 1.756 12,640 1.7326 5.71%
2018-12-27 0 1.750 - 1.800 - - 0 0 - 1.661 - 1.709 - - 0 - 0.00%
2018-12-24 0 1.750 1.750 1.820 1.750 1.750 2,000 3,500 1.7500 1.661 1.661 1.728 1.661 1.661 2,107 1.6614 0.00%
2018-12-21 0 1.750 1.740 1.750 1.750 1.750 92,000 161,000 1.7500 1.661 1.652 1.661 1.661 1.661 96,905 1.6614 -6.42%
2018-12-20 0 1.870 1.500 1.900 - - 431 521 1.2088 1.775 1.424 1.804 - - 454 1.1476 0.00%
2018-12-19 0 1.870 1.610 1.900 - - 0 0 - 1.775 1.529 1.804 - - 0 - 0.00%
2018-12-18 0 1.870 1.690 1.870 - - 0 0 - 1.775 1.604 1.775 - - 0 - -0.53%
2018-12-17 0 1.880 1.650 1.880 - - 0 0 - 1.785 1.566 1.785 - - 0 - 0.00%
2018-12-14 0 1.880 1.660 1.900 - - 0 0 - 1.785 1.576 1.804 - - 0 - 0.00%
2018-12-13 0 1.880 1.800 1.880 1.750 1.880 13,375 23,875 1.7850 1.785 1.709 1.785 1.661 1.785 14,088 1.6947 1.62%
2018-12-12 0 1.850 1.610 1.900 - - 0 0 - 1.756 1.529 1.804 - - 0 - 0.00%
2018-12-11 0 1.850 1.610 1.900 - - 0 0 - 1.756 1.529 1.804 - - 0 - 0.00%
2018-12-10 0 1.850 1.610 1.900 - - 0 0 - 1.756 1.529 1.804 - - 0 - 0.00%
2018-12-07 0 1.850 1.660 1.900 - - 0 0 - 1.756 1.576 1.804 - - 0 - 0.00%
2018-12-06 0 1.850 1.680 1.860 - - 0 0 - 1.756 1.595 1.766 - - 0 - 0.00%
2018-12-05 0 1.850 1.680 1.850 - - 0 0 - 1.756 1.595 1.756 - - 0 - 0.00%
2018-12-04 0 1.850 1.800 1.890 - - 0 0 - 1.756 1.709 1.794 - - 0 - 0.00%
2018-12-03 0 1.850 1.800 1.860 1.850 1.850 26,000 48,100 1.8500 1.756 1.709 1.766 1.756 1.756 27,386 1.7564 -0.54%
2018-11-30 0 1.860 1.800 1.860 1.800 1.890 22,000 39,780 1.8082 1.766 1.709 1.766 1.709 1.794 23,173 1.7167 3.22%
2018-11-29 0 1.850 1.850 1.900 1.850 1.930 119,471 223,602 1.8716 1.711 1.711 1.757 1.711 1.785 129,193 1.7308 0.00%
2018-11-28 0 1.850 1.800 1.960 - - 0 0 - 1.711 1.665 1.813 - - 0 - 0.00%
2018-11-27 0 1.850 1.850 1.960 1.850 1.850 2,000 3,700 1.8500 1.711 1.711 1.813 1.711 1.711 2,163 1.7108 0.00%
2018-11-26 0 1.850 1.850 1.920 1.850 1.850 14,000 25,900 1.8500 1.711 1.711 1.776 1.711 1.711 15,139 1.7108 0.00%
2018-11-23 0 1.850 1.800 1.900 - - 0 0 - 1.711 1.665 1.757 - - 0 - 0.00%
2018-11-22 0 1.850 1.830 1.850 1.850 1.850 16,000 29,600 1.8500 1.711 1.692 1.711 1.711 1.711 17,302 1.7108 3.35%
2018-11-21 0 1.790 1.790 1.900 1.790 2.010 238,000 431,880 1.8146 1.655 1.655 1.757 1.655 1.859 257,367 1.6781 -5.79%
2018-11-20 0 1.900 1.900 2.030 1.800 1.800 6,757 12,132 1.7955 1.757 1.757 1.877 1.665 1.665 7,307 1.6604 3.26%
2018-11-19 0 1.840 1.780 1.840 1.750 1.850 114,000 208,880 1.8323 1.702 1.646 1.702 1.618 1.711 123,277 1.6944 3.37%
2018-11-16 0 1.780 1.780 1.860 1.780 1.890 16,000 29,940 1.8713 1.646 1.646 1.720 1.646 1.748 17,302 1.7304 -3.26%
2018-11-15 0 1.840 1.590 1.870 - - 0 0 - 1.702 1.470 1.729 - - 0 - 0.00%
2018-11-14 0 1.840 1.830 1.850 1.780 1.890 30,000 56,260 1.8753 1.702 1.692 1.711 1.646 1.748 32,441 1.7342 5.14%
2018-11-13 0 1.750 1.710 1.800 1.750 1.750 4,000 7,000 1.7500 1.618 1.581 1.665 1.618 1.618 4,325 1.6183 0.00%
2018-11-12 0 1.750 1.650 1.850 1.750 1.750 2,000 3,500 1.7500 1.618 1.526 1.711 1.618 1.618 2,163 1.6183 0.00%
2018-11-09 0 1.750 1.750 1.800 1.700 1.780 244,000 417,880 1.7126 1.618 1.618 1.665 1.572 1.646 263,855 1.5837 -3.85%
2018-11-08 0 1.820 1.800 1.850 1.780 1.860 204,087 369,073 1.8084 1.683 1.665 1.711 1.646 1.720 220,695 1.6723 -6.67%
2018-11-07 0 1.950 1.760 1.970 - - 0 0 - 1.803 1.628 1.822 - - 0 - 0.00%
2018-11-06 0 1.950 1.840 1.950 - - 0 0 - 1.803 1.702 1.803 - - 0 - 0.00%
2018-11-05 0 1.950 1.760 2.000 - - 436 763 1.7500 1.803 1.628 1.849 - - 471 1.6183 0.00%
2018-11-02 0 1.950 1.850 1.950 1.950 2.000 16,000 31,500 1.9688 1.803 1.711 1.803 1.803 1.849 17,302 1.8206 0.00%
2018-11-01 0 1.950 1.810 1.950 1.940 1.950 20,000 38,900 1.9450 1.803 1.674 1.803 1.794 1.803 21,627 1.7986 2.09%
2018-10-31 0 1.910 1.850 1.930 1.910 1.950 84,000 161,760 1.9257 1.766 1.711 1.785 1.766 1.803 90,835 1.7808 2.14%
2018-10-30 0 1.870 1.870 1.950 - - 0 0 - 1.729 1.729 1.803 - - 0 - 1.08%
2018-10-29 0 1.850 1.740 1.970 - - 0 0 - 1.711 1.609 1.822 - - 0 - 0.00%
2018-10-26 0 1.850 1.850 1.950 1.850 1.850 12,000 22,200 1.8500 1.711 1.711 1.803 1.711 1.711 12,976 1.7108 -4.15%
2018-10-25 0 1.930 1.850 1.990 - - 0 0 - 1.785 1.711 1.840 - - 0 - 0.00%
2018-10-24 0 1.930 1.850 1.930 - - 0 0 - 1.785 1.711 1.785 - - 0 - 0.00%
2018-10-23 0 1.930 1.860 2.000 1.930 1.950 40,000 77,600 1.9400 1.785 1.720 1.849 1.785 1.803 43,255 1.7940 -3.02%
2018-10-22 0 1.990 1.990 2.040 1.900 2.000 66,000 129,080 1.9558 1.840 1.840 1.886 1.757 1.849 71,371 1.8086 2.05%
2018-10-19 0 1.950 1.950 1.980 1.910 1.950 18,000 34,700 1.9278 1.803 1.803 1.831 1.766 1.803 19,465 1.7827 2.09%
2018-10-18 0 1.910 1.850 1.990 1.910 1.910 20,000 38,200 1.9100 1.766 1.711 1.840 1.766 1.766 21,627 1.7663 2.14%
2018-10-16 0 1.870 1.850 2.000 - - 0 0 - 1.729 1.711 1.849 - - 0 - 0.00%
2018-10-15 0 1.870 1.850 1.960 1.870 1.870 44,000 82,280 1.8700 1.729 1.711 1.813 1.729 1.729 47,580 1.7293 0.00%
2018-10-12 0 1.870 1.710 2.000 - - 0 0 - 1.729 1.581 1.849 - - 0 - 0.00%
2018-10-11 0 1.870 1.720 2.000 - - 0 0 - 1.729 1.591 1.849 - - 0 - 0.00%
2018-10-10 0 1.870 1.800 2.000 - - 0 0 - 1.729 1.665 1.849 - - 0 - 0.00%
2018-10-09 0 1.870 1.870 2.000 1.870 1.880 55,724 104,305 1.8718 1.729 1.729 1.849 1.729 1.739 60,259 1.7310 0.00%
2018-10-08 0 1.870 1.870 2.030 - - 0 0 - 1.729 1.729 1.877 - - 0 - 1.08%
2018-10-05 0 1.850 1.850 1.980 1.850 1.900 5,855 10,839 1.8512 1.711 1.711 1.831 1.711 1.757 6,331 1.7119 -7.50%
2018-10-04 0 2.000 1.940 2.060 - - 50 103 2.0600 1.849 1.794 1.905 - - 54 1.9050 0.00%
2018-10-03 0 2.000 1.900 2.080 - - 0 0 - 1.849 1.757 1.923 - - 0 - 0.00%
2018-10-02 0 2.000 1.820 2.080 - - 0 0 - 1.849 1.683 1.923 - - 0 - 0.00%
2018-09-28 0 2.000 1.940 2.000 1.950 2.090 54,000 107,080 1.9830 1.849 1.794 1.849 1.803 1.933 58,394 1.8337 -4.31%
2018-09-27 0 2.090 1.900 2.090 1.780 2.130 55,999 102,931 1.8381 1.933 1.757 1.933 1.646 1.970 60,556 1.6998 14.84%
2018-09-26 0 1.820 1.780 1.990 - - 0 0 - 1.683 1.646 1.840 - - 0 - 0.00%
2018-09-24 0 1.820 1.780 2.150 - - 0 0 - 1.683 1.646 1.988 - - 0 - 0.00%
2018-09-21 0 1.820 1.800 1.980 - - 0 0 - 1.683 1.665 1.831 - - 0 - 0.00%
2018-09-20 0 1.820 1.790 2.130 - - 0 0 - 1.683 1.655 1.970 - - 0 - 0.00%
2018-09-19 0 1.820 1.800 2.000 - - 0 0 - 1.683 1.665 1.849 - - 0 - 0.00%
2018-09-18 0 1.820 1.820 2.040 - - 0 0 - 1.683 1.683 1.886 - - 0 - 0.00%
2018-09-17 0 1.820 1.800 2.070 1.820 1.820 2,583 4,683 1.8130 1.683 1.665 1.914 1.683 1.683 2,793 1.6766 -4.71%
2018-09-14 0 1.910 1.850 2.030 1.910 1.950 14,000 27,140 1.9386 1.766 1.711 1.877 1.766 1.803 15,139 1.7927 -2.05%
2018-09-13 0 1.950 1.840 2.030 1.950 1.950 36,000 70,200 1.9500 1.803 1.702 1.877 1.803 1.803 38,929 1.8033 0.00%
2018-09-12 0 1.950 1.750 1.980 1.950 1.950 20,000 39,000 1.9500 1.803 1.618 1.831 1.803 1.803 21,627 1.8033 0.00%
2018-09-11 0 1.950 1.890 2.130 1.950 1.980 50,000 98,100 1.9620 1.803 1.748 1.970 1.803 1.831 54,069 1.8144 -1.52%
2018-09-10 0 1.980 1.980 2.050 1.980 2.000 28,000 55,720 1.9900 1.831 1.831 1.896 1.831 1.849 30,278 1.8403 -2.94%
2018-09-07 0 2.040 1.800 2.040 1.980 2.040 24,000 47,760 1.9900 1.886 1.665 1.886 1.831 1.886 25,953 1.8403 2.00%
2018-09-06 0 2.000 1.950 2.000 1.980 2.000 40,000 79,400 1.9850 1.849 1.803 1.849 1.831 1.849 43,255 1.8356 2.56%
2018-09-05 0 1.950 1.920 2.090 1.950 1.950 30,000 58,500 1.9500 1.803 1.776 1.933 1.803 1.803 32,441 1.8033 0.00%
2018-09-04 0 1.950 1.950 2.090 - - 0 0 - 1.803 1.803 1.933 - - 0 - 2.09%
2018-09-03 0 1.910 1.910 2.080 1.900 1.970 26,000 50,140 1.9285 1.766 1.766 1.923 1.757 1.822 28,116 1.7833 -5.91%
2018-08-31 0 2.030 1.920 2.030 1.900 2.030 57,074 110,048 1.9282 1.877 1.776 1.877 1.757 1.877 61,718 1.7831 6.84%
2018-08-30 0 1.900 1.810 1.910 1.780 1.900 130,000 244,800 1.8831 1.757 1.674 1.766 1.646 1.757 140,579 1.7414 0.53%
2018-08-29 0 1.890 1.890 2.000 1.890 1.900 52,321 98,973 1.8916 1.748 1.748 1.849 1.748 1.757 56,579 1.7493 0.00%
2018-08-28 0 1.890 1.890 1.950 1.890 1.890 40,000 75,600 1.8900 1.748 1.748 1.803 1.748 1.748 43,255 1.7478 0.00%
2018-08-27 0 1.890 1.800 1.950 - - 0 0 - 1.748 1.665 1.803 - - 0 - 0.00%
2018-08-24 0 1.890 - 2.100 - - 0 0 - 1.748 - 1.942 - - 0 - 0.00%
2018-08-23 0 1.890 1.890 2.090 1.890 1.890 40,000 75,600 1.8900 1.748 1.748 1.933 1.748 1.748 43,255 1.7478 0.00%
2018-08-22 0 1.890 1.890 1.950 1.850 1.850 7,000 12,870 1.8386 1.748 1.748 1.803 1.711 1.711 7,570 1.7002 0.00%
2018-08-21 0 1.890 1.860 1.950 - - 0 0 - 1.748 1.720 1.803 - - 0 - 0.00%
2018-08-20 0 1.890 1.890 1.960 1.860 1.910 30,667 58,260 1.8998 1.748 1.748 1.813 1.720 1.766 33,163 1.7568 -1.56%
2018-08-17 0 1.920 1.890 2.000 1.850 1.920 174,289 326,628 1.8741 1.776 1.748 1.849 1.711 1.776 188,472 1.7330 0.00%
2018-08-16 0 1.920 1.920 1.950 1.880 1.910 26,000 49,220 1.8931 1.776 1.776 1.803 1.739 1.766 28,116 1.7506 -0.52%
2018-08-15 0 1.930 1.930 2.000 - - 0 0 - 1.785 1.785 1.849 - - 0 - 1.58%
2018-08-14 0 1.900 1.900 2.000 1.710 1.710 4,000 6,840 1.7100 1.757 1.757 1.849 1.581 1.581 4,325 1.5813 -3.55%
2018-08-13 0 1.970 1.950 2.010 1.970 1.970 4,000 7,880 1.9700 1.822 1.803 1.859 1.822 1.822 4,325 1.8218 -1.50%
2018-08-10 0 2.000 1.900 2.050 - - 0 0 - 1.849 1.757 1.896 - - 0 - 0.00%
2018-08-09 0 2.000 1.920 2.050 - - 0 0 - 1.849 1.776 1.896 - - 0 - 0.00%
2018-08-08 0 2.000 1.960 2.060 2.000 2.000 22,000 44,000 2.0000 1.849 1.813 1.905 1.849 1.849 23,790 1.8495 -2.91%
2018-08-07 0 2.060 2.000 2.200 2.060 2.060 20,000 41,200 2.0600 1.905 1.849 2.034 1.905 1.905 21,627 1.9050 0.49%
2018-08-06 0 2.050 2.050 2.200 2.050 2.230 169,000 358,410 2.1208 1.896 1.896 2.034 1.896 2.062 182,752 1.9612 -2.38%
2018-08-03 0 2.100 2.100 2.230 2.100 2.110 648,000 1,361,000 2.1003 1.942 1.942 2.062 1.942 1.951 700,731 1.9423 0.00%
2018-08-02 0 2.100 2.100 2.240 2.100 2.110 160,000 336,200 2.1013 1.942 1.942 2.071 1.942 1.951 173,020 1.9431 -6.67%
2018-08-01 0 2.250 2.120 2.250 - - 0 0 - 2.081 1.960 2.081 - - 0 - 0.00%
2018-07-31 0 2.250 2.100 2.250 2.110 2.280 12,000 25,940 2.1617 2.081 1.942 2.081 1.951 2.108 12,976 1.9990 7.14%
2018-07-30 0 2.100 2.100 2.280 2.080 2.100 189,391 396,425 2.0932 1.942 1.942 2.108 1.923 1.942 204,803 1.9356 0.00%
2018-07-27 0 2.100 2.090 2.400 2.100 2.100 10,000 21,000 2.1000 1.942 1.933 2.219 1.942 1.942 10,814 1.9420 0.00%
2018-07-26 0 2.100 2.050 2.100 2.100 2.100 30,000 63,000 2.1000 1.942 1.896 1.942 1.942 1.942 32,441 1.9420 0.00%
2018-07-25 0 2.100 2.090 2.520 2.100 2.100 4,000 8,400 2.1000 1.942 1.933 2.330 1.942 1.942 4,325 1.9420 0.48%
2018-07-24 0 2.090 2.050 2.090 2.090 2.090 30,153 63,006 2.0895 1.933 1.896 1.933 1.933 1.933 32,607 1.9323 0.00%
2018-07-23 0 2.090 2.070 2.090 2.090 2.090 30,000 62,700 2.0900 1.933 1.914 1.933 1.933 1.933 32,441 1.9327 0.00%
2018-07-20 0 2.090 2.070 2.100 2.090 2.090 16,000 33,440 2.0900 1.933 1.914 1.942 1.933 1.933 17,302 1.9327 0.97%
2018-07-19 0 2.070 2.000 2.080 2.070 2.080 60,000 124,600 2.0767 1.914 1.849 1.923 1.914 1.923 64,882 1.9204 0.00%
2018-07-18 0 2.070 2.060 2.070 2.070 2.070 20,000 41,400 2.0700 1.914 1.905 1.914 1.914 1.914 21,627 1.9142 0.49%
2018-07-17 0 2.060 2.050 2.260 2.060 2.060 26,000 53,560 2.0600 1.905 1.896 2.090 1.905 1.905 28,116 1.9050 1.48%
2018-07-16 0 2.030 2.040 2.100 2.000 2.160 46,000 95,400 2.0739 1.877 1.886 1.942 1.849 1.997 49,743 1.9178 1.50%
2018-07-13 0 2.000 1.980 2.070 2.000 2.100 112,000 226,220 2.0198 1.849 1.831 1.914 1.849 1.942 121,114 1.8678 -0.50%
2018-07-12 0 2.010 2.000 2.370 2.000 2.010 78,000 156,200 2.0026 1.859 1.849 2.192 1.849 1.859 84,347 1.8519 1.52%
2018-07-11 0 1.980 1.980 2.100 1.980 2.100 156,666 316,052 2.0174 1.831 1.831 1.942 1.831 1.942 169,415 1.8656 -1.00%
2018-07-10 0 2.000 - 2.070 2.000 2.100 352,000 725,800 2.0619 1.849 - 1.914 1.849 1.942 380,644 1.9068 -2.91%
2018-07-09 0 2.060 2.000 2.370 - - 0 0 - 1.905 1.849 2.192 - - 0 - 0.00%
2018-07-06 0 2.060 2.000 2.100 2.050 2.060 70,000 143,900 2.0557 1.905 1.849 1.942 1.896 1.905 75,696 1.9010 0.49%
2018-07-05 0 2.050 2.040 2.060 2.050 2.100 144,000 296,500 2.0590 1.896 1.886 1.905 1.896 1.942 155,718 1.9041 -0.49%
2018-07-04 0 2.060 2.050 2.060 2.100 2.140 132,000 277,600 2.1030 1.905 1.896 1.905 1.942 1.979 142,741 1.9448 -0.96%
2018-07-03 0 2.080 2.080 2.150 2.080 2.140 116,000 243,640 2.1003 1.923 1.923 1.988 1.923 1.979 125,439 1.9423 -2.35%
2018-06-29 0 2.130 2.130 2.280 2.100 2.110 42,000 88,320 2.1029 1.970 1.970 2.108 1.942 1.951 45,418 1.9446 3.40%
2018-06-28 0 2.060 2.020 2.060 2.100 2.110 40,000 84,100 2.1025 1.905 1.868 1.905 1.942 1.951 43,255 1.9443 -0.96%
2018-06-27 0 2.080 2.050 2.200 2.080 2.200 110,000 232,720 2.1156 1.923 1.896 2.034 1.923 2.034 118,951 1.9564 -3.70%
2018-06-26 0 2.160 2.160 2.320 2.140 2.260 42,000 93,480 2.2257 1.997 1.997 2.145 1.979 2.090 45,418 2.0582 -1.82%
2018-06-25 0 2.200 2.200 2.240 2.200 2.260 48,000 107,460 2.2388 2.034 2.034 2.071 2.034 2.090 51,906 2.0703 -2.65%
2018-06-22 0 2.260 2.170 2.280 2.260 2.260 20,000 45,200 2.2600 2.090 2.007 2.108 2.090 2.090 21,627 2.0899 0.00%
2018-06-21 0 2.260 2.220 2.380 2.260 2.270 46,000 104,220 2.2657 2.090 2.053 2.201 2.090 2.099 49,743 2.0952 -1.74%
2018-06-20 0 2.300 2.260 2.350 2.300 2.300 20,000 46,000 2.3000 2.127 2.090 2.173 2.127 2.127 21,627 2.1269 4.55%
2018-06-19 0 2.200 2.200 2.250 2.080 2.360 366,000 813,800 2.2235 2.034 2.034 2.081 1.923 2.182 395,783 2.0562 -3.93%
2018-06-15 0 2.290 2.290 2.300 2.290 2.290 22,000 50,380 2.2900 2.118 2.118 2.127 2.118 2.118 23,790 2.1177 -1.29%
2018-06-14 0 2.320 2.280 2.350 2.260 2.450 89,759 204,840 2.2821 2.145 2.108 2.173 2.090 2.266 97,063 2.1104 2.65%
2018-06-13 0 2.260 2.260 2.300 2.260 2.280 302,000 685,940 2.2713 2.090 2.090 2.127 2.090 2.108 326,575 2.1004 -0.44%
2018-06-12 0 2.270 2.270 2.300 2.260 2.290 104,463 236,366 2.2627 2.099 2.099 2.127 2.090 2.118 112,964 2.0924 -0.44%
2018-06-11 0 2.280 2.240 2.350 2.280 2.290 30,000 68,500 2.2833 2.108 2.071 2.173 2.108 2.118 32,441 2.1115 0.00%
2018-06-08 0 2.280 2.270 2.360 2.280 2.280 2,000 4,560 2.2800 2.108 2.099 2.182 2.108 2.108 2,163 2.1084 0.00%
2018-06-07 0 2.280 2.250 2.320 2.240 2.360 150,000 342,020 2.2801 2.108 2.081 2.145 2.071 2.182 162,206 2.1086 -2.98%
2018-06-06 0 2.350 2.350 2.360 2.290 2.350 50,000 116,220 2.3244 2.173 2.173 2.182 2.118 2.173 54,069 2.1495 2.62%
2018-06-05 0 2.290 2.290 2.350 2.290 2.290 18,000 41,220 2.2900 2.118 2.118 2.173 2.118 2.118 19,465 2.1177 0.00%
2018-06-04 0 2.290 2.260 2.350 2.290 2.290 20,000 45,800 2.2900 2.118 2.090 2.173 2.118 2.118 21,627 2.1177 0.00%
2018-06-01 0 2.290 2.250 2.350 2.290 2.300 30,000 68,800 2.2933 2.118 2.081 2.173 2.118 2.127 32,441 2.1208 -2.14%
2018-05-31 0 2.340 2.280 2.360 2.340 2.340 10,000 23,400 2.3400 2.164 2.108 2.182 2.164 2.164 10,814 2.1639 0.00%
2018-05-30 0 2.340 2.300 2.340 2.260 2.360 54,000 125,660 2.3270 2.164 2.127 2.164 2.090 2.182 58,394 2.1519 0.86%
2018-05-29 0 2.320 2.220 2.340 - - 0 0 - 2.145 2.053 2.164 - - 0 - 0.00%
2018-05-28 0 2.320 2.260 2.320 2.270 2.320 92,000 210,380 2.2867 2.145 2.090 2.145 2.099 2.145 99,486 2.1147 1.31%
2018-05-25 0 2.290 2.230 2.300 2.240 2.300 52,000 118,060 2.2704 2.118 2.062 2.127 2.071 2.127 56,231 2.0995 -0.43%
2018-05-24 0 2.300 2.220 2.300 2.290 2.300 28,310 64,727 2.2864 2.127 2.053 2.127 2.118 2.127 30,614 2.1143 4.55%
2018-05-23 0 2.200 2.200 2.300 2.160 2.200 21,333 46,119 2.1619 2.034 2.034 2.127 1.997 2.034 23,069 1.9992 -3.08%
2018-05-21 0 2.270 2.270 2.330 2.250 2.250 2,000 4,500 2.2500 2.099 2.099 2.155 2.081 2.081 2,163 2.0807 0.89%
2018-05-18 0 2.250 2.200 2.250 2.130 2.250 40,000 88,020 2.2005 2.081 2.034 2.081 1.970 2.081 43,255 2.0349 -0.44%
2018-05-17 0 2.260 2.220 2.270 2.260 2.270 4,000 9,060 2.2650 2.090 2.053 2.099 2.090 2.099 4,325 2.0946 -0.44%
2018-05-16 0 2.270 2.260 2.270 2.270 2.270 28,000 63,560 2.2700 2.099 2.090 2.099 2.099 2.099 30,278 2.0992 -0.44%
2018-05-15 0 2.280 2.240 2.280 - - 0 0 - 2.108 2.071 2.108 - - 0 - 0.00%
2018-05-14 0 2.280 2.230 2.280 2.230 2.280 26,000 58,980 2.2685 2.108 2.062 2.108 2.062 2.108 28,116 2.0978 4.59%
2018-05-11 0 2.180 2.140 2.230 2.180 2.200 48,000 105,200 2.1917 2.016 1.979 2.062 2.016 2.034 51,906 2.0267 -0.32%
2018-05-10 0 2.260 2.200 2.260 2.200 2.260 25,000 56,100 2.2440 2.022 1.969 2.022 1.969 2.022 27,937 2.0081 0.00%
2018-05-09 0 2.260 2.180 2.260 2.200 2.260 92,000 206,820 2.2480 2.022 1.951 2.022 1.969 2.022 102,807 2.0117 -0.44%
2018-05-08 0 2.270 2.240 2.270 2.240 2.280 26,000 58,560 2.2523 2.031 2.005 2.031 2.005 2.040 29,054 2.0155 1.34%
2018-05-07 0 2.240 2.180 2.250 2.100 2.250 44,000 93,340 2.1214 2.005 1.951 2.013 1.879 2.013 49,169 1.8984 3.23%
2018-05-04 0 2.170 2.170 2.230 - - 0 0 - 1.942 1.942 1.996 - - 0 - 0.93%
2018-05-03 0 2.150 2.150 2.220 2.150 2.200 30,000 65,560 2.1853 1.924 1.924 1.987 1.924 1.969 33,524 1.9556 -2.27%
2018-05-02 0 2.200 2.130 2.200 2.200 2.200 10,045 22,101 2.2002 1.969 1.906 1.969 1.969 1.969 11,225 1.9689 0.00%
2018-04-30 0 2.200 2.130 2.200 2.200 2.200 12,000 26,400 2.2000 1.969 1.906 1.969 1.969 1.969 13,410 1.9687 2.33%
2018-04-27 0 2.150 2.150 2.180 2.150 2.200 98,000 211,320 2.1563 1.924 1.924 1.951 1.924 1.969 109,512 1.9297 -2.27%
2018-04-26 0 2.200 2.180 2.220 2.200 2.290 176,000 396,740 2.2542 1.969 1.951 1.987 1.969 2.049 196,675 2.0172 2.33%
2018-04-25 0 2.150 2.150 2.240 - - 0 0 - 1.924 1.924 2.005 - - 0 - 0.00%
2018-04-24 0 2.150 2.150 2.230 2.140 2.240 22,333 49,779 2.2289 1.924 1.924 1.996 1.915 2.005 24,956 1.9946 0.00%
2018-04-23 0 2.150 2.110 2.260 - - 0 0 - 1.924 1.888 2.022 - - 0 - 0.00%
2018-04-20 0 2.150 2.120 2.150 - - 0 0 - 1.924 1.897 1.924 - - 0 - 0.00%
2018-04-19 0 2.150 2.140 2.260 2.110 2.160 86,000 183,780 2.1370 1.924 1.915 2.022 1.888 1.933 96,102 1.9123 1.90%
2018-04-18 0 2.110 2.110 2.270 2.110 2.110 3,666 7,668 2.0917 1.888 1.888 2.031 1.888 1.888 4,097 1.8718 -1.40%
2018-04-17 0 2.140 2.140 2.240 - - 0 0 - 1.915 1.915 2.005 - - 0 - 1.42%
2018-04-16 0 2.110 2.110 2.190 - - 0 0 - 1.888 1.888 1.960 - - 0 - 0.48%
2018-04-13 0 2.100 2.100 2.200 2.100 2.130 120,000 253,600 2.1133 1.879 1.879 1.969 1.879 1.906 134,096 1.8912 -2.33%
2018-04-12 0 2.150 2.110 2.240 - - 0 0 - 1.924 1.888 2.005 - - 0 - 0.00%
2018-04-11 0 2.150 2.110 2.200 - - 0 0 - 1.924 1.888 1.969 - - 0 - 0.00%
2018-04-10 0 2.150 2.110 2.170 2.150 2.190 192,000 419,640 2.1856 1.924 1.888 1.942 1.924 1.960 214,554 1.9559 1.90%
2018-04-09 0 2.110 2.110 2.220 2.100 2.100 46,000 96,600 2.1000 1.888 1.888 1.987 1.879 1.879 51,404 1.8792 -3.65%
2018-04-06 0 2.190 2.120 2.200 2.100 2.200 16,000 33,980 2.1238 1.960 1.897 1.969 1.879 1.969 17,880 1.9005 3.79%
2018-04-04 0 2.110 2.100 2.170 2.110 2.110 10,000 21,100 2.1100 1.888 1.879 1.942 1.888 1.888 11,175 1.8882 0.48%
2018-04-03 0 2.100 2.100 2.160 2.080 2.210 314,000 669,760 2.1330 1.879 1.879 1.933 1.861 1.978 350,886 1.9088 -4.55%
2018-03-29 0 2.200 2.130 2.200 2.120 2.200 457,587 1,005,080 2.1965 1.969 1.906 1.969 1.897 1.969 511,340 1.9656 4.76%
2018-03-28 0 2.100 1.980 2.200 2.100 2.100 20,790 43,556 2.0950 1.879 1.772 1.969 1.879 1.879 23,232 1.8748 2.44%
2018-03-27 0 2.050 2.050 2.250 - - 0 0 - 1.835 1.835 2.013 - - 0 - 0.00%
2018-03-26 0 2.050 2.020 2.180 - - 0 0 - 1.835 1.808 1.951 - - 0 - 0.00%
2018-03-23 0 2.050 2.050 2.100 1.920 2.110 402,540 817,667 2.0313 1.835 1.835 1.879 1.718 1.888 449,826 1.8177 0.00%
2018-03-22 0 2.050 2.040 2.050 2.040 2.120 48,666 99,938 2.0535 1.835 1.826 1.835 1.826 1.897 54,383 1.8377 -3.30%
2018-03-21 0 2.120 2.040 2.120 2.000 2.190 43,666 87,932 2.0137 1.897 1.826 1.897 1.790 1.960 48,795 1.8021 0.47%
2018-03-20 0 2.110 1.990 2.200 - - 0 0 - 1.888 1.781 1.969 - - 0 - 0.00%
2018-03-19 0 2.110 2.090 2.290 - - 0 0 - 1.888 1.870 2.049 - - 0 - 0.00%
2018-03-16 0 2.110 2.100 2.110 2.100 2.130 156,162 330,632 2.1172 1.888 1.879 1.888 1.879 1.906 174,506 1.8947 0.00%
2018-03-15 0 2.110 2.100 2.120 2.110 2.120 86,000 182,020 2.1165 1.888 1.879 1.897 1.888 1.897 96,102 1.8940 0.48%
2018-03-14 0 2.100 2.090 2.100 2.100 2.110 31,889 67,010 2.1014 1.879 1.870 1.879 1.879 1.888 35,635 1.8805 0.48%
2018-03-13 0 2.090 2.090 2.100 2.090 2.290 64,000 137,300 2.1453 1.870 1.870 1.879 1.870 2.049 71,518 1.9198 -3.24%
2018-03-12 0 2.160 2.130 2.240 2.160 2.160 20,000 43,200 2.1600 1.933 1.906 2.005 1.933 1.933 22,349 1.9329 0.47%
2018-03-09 0 2.150 2.140 2.180 2.150 2.160 26,000 55,980 2.1531 1.924 1.915 1.951 1.924 1.933 29,054 1.9267 2.38%
2018-03-08 0 2.100 2.070 2.100 2.010 2.110 112,333 235,576 2.0971 1.879 1.852 1.879 1.799 1.888 125,529 1.8767 0.00%
2018-03-07 0 2.100 2.080 2.100 2.090 2.140 108,000 228,980 2.1202 1.879 1.861 1.879 1.870 1.915 120,687 1.8973 -4.11%
2018-03-06 0 2.190 2.120 2.190 2.190 2.190 2,000 4,380 2.1900 1.960 1.897 1.960 1.960 1.960 2,235 1.9598 4.29%
2018-03-05 0 2.100 2.100 2.130 2.100 2.230 192,000 414,020 2.1564 1.879 1.879 1.906 1.879 1.996 214,554 1.9297 -5.83%
2018-03-02 0 2.230 2.220 2.240 2.230 2.230 34,904 77,690 2.2258 1.996 1.987 2.005 1.996 1.996 39,004 1.9918 -0.89%
2018-03-01 0 2.250 2.240 2.250 2.230 2.250 81,000 182,070 2.2478 2.013 2.005 2.013 1.996 2.013 90,515 2.0115 -0.44%
2018-02-28 0 2.260 2.220 2.350 2.260 2.260 100,000 226,000 2.2600 2.022 1.987 2.103 2.022 2.022 111,747 2.0224 0.00%
2018-02-27 0 2.260 2.230 2.260 2.250 2.260 14,000 31,620 2.2586 2.022 1.996 2.022 2.013 2.022 15,645 2.0211 1.35%
2018-02-26 0 2.230 2.230 2.260 - - 1 2 2.0000 1.996 1.996 2.022 - - 1 1.7898 0.45%
2018-02-23 0 2.220 2.220 2.400 2.220 2.220 28,000 62,160 2.2200 1.987 1.987 2.148 1.987 1.987 31,289 1.9866 0.00%
2018-02-22 0 2.220 2.220 2.400 - - 0 0 - 1.987 1.987 2.148 - - 0 - 0.00%
2018-02-21 0 2.220 2.220 2.340 - - 0 0 - 1.987 1.987 2.094 - - 0 - 0.00%
2018-02-20 0 2.220 2.220 2.240 2.220 2.220 82,213 182,504 2.2199 1.987 1.987 2.005 1.987 1.987 91,871 1.9865 1.83%
2018-02-15 0 2.180 2.170 2.440 2.180 2.180 34,666 75,551 2.1794 1.951 1.942 2.184 1.951 1.951 38,738 1.9503 1.87%
2018-02-14 0 2.140 2.140 2.260 2.120 2.230 102,000 220,960 2.1663 1.915 1.915 2.022 1.897 1.996 113,982 1.9386 -4.04%
2018-02-13 0 2.230 2.220 2.340 2.230 2.230 4,000 8,920 2.2300 1.996 1.987 2.094 1.996 1.996 4,470 1.9956 0.45%
2018-02-12 0 2.220 2.220 2.340 2.220 2.220 32,403 71,914 2.2194 1.987 1.987 2.094 1.987 1.987 36,209 1.9861 -1.33%
2018-02-09 0 2.250 2.230 2.270 2.220 2.270 368,000 818,720 2.2248 2.013 1.996 2.031 1.987 2.031 411,229 1.9909 -0.88%
2018-02-08 0 2.270 2.260 2.300 2.230 2.270 20,000 45,000 2.2500 2.031 2.022 2.058 1.996 2.031 22,349 2.0135 3.18%
2018-02-07 0 2.200 2.200 2.440 2.200 2.200 82,000 180,400 2.2000 1.969 1.969 2.184 1.969 1.969 91,633 1.9687 0.00%
2018-02-06 0 2.200 2.200 2.250 2.060 2.200 20,976 45,771 2.1821 1.969 1.969 2.013 1.843 1.969 23,440 1.9527 -5.17%
2018-02-05 0 2.320 2.290 2.320 2.260 2.330 16,090 37,060 2.3033 2.076 2.049 2.076 2.022 2.085 17,980 2.0612 1.31%
2018-02-02 0 2.290 2.270 2.350 - - 0 0 - 2.049 2.031 2.103 - - 0 - 0.00%
2018-02-01 0 2.290 2.280 2.340 2.280 2.290 35,333 80,825 2.2875 2.049 2.040 2.094 2.040 2.049 39,484 2.0471 -1.29%
2018-01-31 0 2.320 2.300 2.380 - - 0 0 - 2.076 2.058 2.130 - - 0 - 0.00%
2018-01-30 0 2.320 2.320 2.350 2.320 2.320 10,000 23,200 2.3200 2.076 2.076 2.103 2.076 2.076 11,175 2.0761 0.87%
2018-01-29 0 2.300 2.260 2.340 2.280 2.370 193,000 450,450 2.3339 2.058 2.022 2.094 2.040 2.121 215,672 2.0886 2.68%
2018-01-26 0 2.240 2.240 2.350 2.200 2.300 149,667 338,587 2.2623 2.005 2.005 2.103 1.969 2.058 167,248 2.0245 2.28%
2018-01-25 0 2.190 2.100 2.190 2.190 2.190 22,000 48,180 2.1900 1.960 1.879 1.960 1.960 1.960 24,584 1.9598 -2.23%
2018-01-24 0 2.240 2.230 2.330 2.240 2.330 50,013 114,830 2.2960 2.005 1.996 2.085 2.005 2.085 55,888 2.0546 2.28%
2018-01-23 0 2.190 2.190 2.300 2.190 2.220 4,354 9,591 2.2028 1.960 1.960 2.058 1.960 1.987 4,865 1.9712 -1.35%
2018-01-22 0 2.220 2.220 2.290 2.150 2.350 357,846 795,807 2.2239 1.987 1.987 2.049 1.924 2.103 399,882 1.9901 -1.33%
2018-01-19 0 2.250 2.180 2.250 2.010 2.410 136,239 324,793 2.3840 2.013 1.951 2.013 1.799 2.157 152,243 2.1334 2.27%
2018-01-18 0 2.200 2.150 2.350 2.200 2.250 20,000 44,500 2.2250 1.969 1.924 2.103 1.969 2.013 22,349 1.9911 -2.22%
2018-01-17 0 2.250 2.200 2.350 2.250 2.250 8,175 18,378 2.2481 2.013 1.969 2.103 2.013 2.013 9,135 2.0118 0.00%
2018-01-16 0 2.250 2.250 2.290 2.250 2.320 50,000 114,220 2.2844 2.013 2.013 2.049 2.013 2.076 55,873 2.0443 -0.88%
2018-01-15 0 2.270 2.270 2.300 2.250 2.280 158,000 358,920 2.2716 2.031 2.031 2.058 2.013 2.040 176,560 2.0328 0.00%
2018-01-12 0 2.270 2.170 2.270 - - 1,435 3,113 2.1693 2.031 1.942 2.031 - - 1,604 1.9413 -0.87%
2018-01-11 0 2.290 2.230 2.290 2.280 2.290 10,000 22,840 2.2840 2.049 1.996 2.049 2.040 2.049 11,175 2.0439 2.23%
2018-01-10 0 2.240 2.170 2.240 2.170 2.240 217,666 480,498 2.2075 2.005 1.942 2.005 1.942 2.005 243,235 1.9754 2.75%
2018-01-09 0 2.180 2.180 2.220 2.160 2.180 12,000 26,120 2.1767 1.951 1.951 1.987 1.933 1.951 13,410 1.9479 0.93%
2018-01-08 0 2.160 2.150 2.180 2.100 2.190 108,000 229,200 2.1222 1.933 1.924 1.951 1.879 1.960 120,687 1.8991 -5.68%
2018-01-05 0 2.290 2.100 2.290 - - 0 0 - 2.049 1.879 2.049 - - 0 - -0.43%
2018-01-04 0 2.300 2.260 2.300 2.250 2.300 66,000 149,200 2.2606 2.058 2.022 2.058 2.013 2.058 73,753 2.0230 2.68%
2018-01-03 0 2.240 2.200 2.350 2.230 2.240 63,333 141,699 2.2374 2.005 1.969 2.103 1.996 2.005 70,773 2.0022 -0.88%
2018-01-02 0 2.260 2.220 2.260 - - 0 0 - 2.022 1.987 2.022 - - 0 - -3.83%
2017-12-29 0 2.350 2.110 2.350 2.370 2.370 2,000 4,740 2.3700 2.103 1.888 2.103 2.121 2.121 2,235 2.1209 1.73%
2017-12-28 0 2.310 2.110 2.350 - - 0 0 - 2.067 1.888 2.103 - - 0 - 0.00%
2017-12-27 0 2.310 2.240 2.320 2.310 2.320 12,000 27,820 2.3183 2.067 2.005 2.076 2.067 2.076 13,410 2.0746 2.21%
2017-12-22 0 2.260 2.160 2.280 - - 0 0 - 2.022 1.933 2.040 - - 0 - 0.00%
2017-12-21 0 2.260 2.260 2.280 2.200 2.250 152,667 338,954 2.2202 2.022 2.022 2.040 1.969 2.013 170,601 1.9868 -1.74%
2017-12-20 0 2.300 2.100 2.390 - - 0 0 - 2.058 1.879 2.139 - - 0 - 0.00%
2017-12-19 0 2.300 2.200 2.300 - - 0 0 - 2.058 1.969 2.058 - - 0 - 0.00%
2017-12-18 0 2.300 2.260 2.300 2.260 2.300 22,370 51,289 2.2928 2.058 2.022 2.058 2.022 2.058 24,998 2.0517 -0.43%
2017-12-15 0 2.310 2.250 2.400 - - 0 0 - 2.067 2.013 2.148 - - 0 - 0.00%
2017-12-14 0 2.310 2.270 2.330 - - 0 0 - 2.067 2.031 2.085 - - 0 - 0.00%
2017-12-13 0 2.310 2.310 2.420 2.290 2.300 450,667 1,036,380 2.2997 2.067 2.067 2.166 2.049 2.058 503,607 2.0579 0.87%
2017-12-12 0 2.290 2.210 2.290 2.290 2.300 160,000 367,900 2.2994 2.049 1.978 2.049 2.049 2.058 178,795 2.0577 0.00%
2017-12-11 0 2.290 2.200 2.300 2.290 2.300 132,000 303,580 2.2998 2.049 1.969 2.058 2.049 2.058 147,506 2.0581 -0.43%
2017-12-08 0 2.300 2.290 2.350 2.290 2.300 134,666 309,258 2.2965 2.058 2.049 2.103 2.049 2.058 150,485 2.0551 0.00%
2017-12-07 0 2.300 2.100 2.300 2.300 2.300 10,000 23,000 2.3000 2.058 1.879 2.058 2.058 2.058 11,175 2.0582 0.00%
2017-12-06 0 2.300 2.200 2.300 2.300 2.300 18,000 41,400 2.3000 2.058 1.969 2.058 2.058 2.058 20,114 2.0582 0.00%
2017-12-05 0 2.300 2.250 2.300 2.280 2.360 352,000 809,420 2.2995 2.058 2.013 2.058 2.040 2.112 393,349 2.0578 -3.36%
2017-12-04 0 2.380 2.360 2.400 - - 0 0 - 2.130 2.112 2.148 - - 0 - 0.00%
2017-12-01 0 2.380 2.320 2.380 2.380 2.390 6,000 14,300 2.3833 2.130 2.076 2.130 2.130 2.139 6,705 2.1328 -0.83%
2017-11-30 0 2.400 2.310 2.400 2.350 2.400 100,117 238,764 2.3848 2.148 2.067 2.148 2.103 2.148 111,878 2.1342 2.13%
2017-11-29 0 2.350 2.300 2.350 2.350 2.350 2,000 4,700 2.3500 2.103 2.058 2.103 2.103 2.103 2,235 2.1030 3.07%
2017-11-28 0 2.280 2.280 2.460 - - 0 0 - 2.040 2.040 2.201 - - 0 - 0.00%
2017-11-27 0 2.280 2.280 2.380 2.280 2.280 4,000 9,120 2.2800 2.040 2.040 2.130 2.040 2.040 4,470 2.0403 0.00%
2017-11-24 0 2.280 2.280 2.400 2.250 2.300 14,000 32,000 2.2857 2.040 2.040 2.148 2.013 2.058 15,645 2.0454 -0.87%
2017-11-23 0 2.300 2.300 2.320 2.300 2.300 30,000 69,000 2.3000 2.058 2.058 2.076 2.058 2.058 33,524 2.0582 1.77%
2017-11-22 0 2.260 2.260 2.380 2.250 2.250 16,000 36,000 2.2500 2.022 2.022 2.130 2.013 2.013 17,880 2.0135 -3.00%
2017-11-21 0 2.330 2.260 2.330 - - 0 0 - 2.085 2.022 2.085 - - 0 - -4.12%
2017-11-20 0 2.430 2.330 2.430 2.330 2.440 6,000 14,420 2.4033 2.175 2.085 2.175 2.085 2.184 6,705 2.1507 4.29%
2017-11-17 0 2.330 2.330 2.360 2.300 2.330 28,333 65,225 2.3021 2.085 2.085 2.112 2.058 2.085 31,661 2.0601 -0.43%
2017-11-16 0 2.340 2.270 2.340 - - 0 0 - 2.094 2.031 2.094 - - 0 - 0.00%
2017-11-15 0 2.340 2.330 2.490 2.340 2.340 2,000 4,680 2.3400 2.094 2.085 2.228 2.094 2.094 2,235 2.0940 0.86%
2017-11-14 0 2.320 2.320 2.460 2.250 2.320 37,000 83,840 2.2659 2.076 2.076 2.201 2.013 2.076 41,346 2.0277 0.48%
2017-11-13 0 2.330 2.300 2.540 2.300 2.330 26,666 61,725 2.3147 2.066 2.040 2.253 2.040 2.066 30,069 2.0527 0.00%
2017-11-10 0 2.330 2.330 2.400 2.330 2.360 82,000 192,600 2.3488 2.066 2.066 2.128 2.066 2.093 92,466 2.0829 -1.27%
2017-11-09 0 2.360 2.360 2.500 2.360 2.390 44,000 104,740 2.3805 2.093 2.093 2.217 2.093 2.119 49,616 2.1110 -1.67%
2017-11-08 0 2.400 2.380 2.440 2.380 2.600 289,509 705,636 2.4374 2.128 2.111 2.164 2.111 2.306 326,460 2.1615 -2.44%
2017-11-07 0 2.460 2.430 2.480 2.460 2.460 24,000 59,040 2.4600 2.182 2.155 2.199 2.182 2.182 27,063 2.1816 0.41%
2017-11-06 0 2.450 2.390 2.460 2.370 2.450 60,360 146,138 2.4211 2.173 2.119 2.182 2.102 2.173 68,064 2.1471 -0.41%
2017-11-03 0 2.460 2.400 2.470 2.400 2.470 70,000 170,100 2.4300 2.182 2.128 2.190 2.128 2.190 78,934 2.1550 1.23%
2017-11-02 0 2.430 2.430 2.540 2.400 2.400 20,000 48,000 2.4000 2.155 2.155 2.253 2.128 2.128 22,553 2.1284 -1.22%
2017-11-01 0 2.460 2.390 2.580 2.450 2.460 12,353 30,333 2.4555 2.182 2.119 2.288 2.173 2.182 13,930 2.1776 0.00%
2017-10-31 0 2.460 2.400 2.460 - - 0 0 - 2.182 2.128 2.182 - - 0 - 0.00%
2017-10-30 0 2.460 2.440 2.560 2.460 2.460 24,000 59,040 2.4600 2.182 2.164 2.270 2.182 2.182 27,063 2.1816 -0.40%
2017-10-27 0 2.470 2.440 2.520 2.470 2.470 20,000 49,400 2.4700 2.190 2.164 2.235 2.190 2.190 22,553 2.1904 0.00%
2017-10-26 0 2.470 2.450 2.500 2.460 2.610 162,085 405,121 2.4994 2.190 2.173 2.217 2.182 2.315 182,772 2.2165 -3.14%
2017-10-25 0 2.550 2.550 2.560 2.500 2.590 536,743 1,362,007 2.5375 2.261 2.261 2.270 2.217 2.297 605,249 2.2503 -6.25%
2017-10-24 0 2.720 2.700 2.740 2.720 2.920 278,666 796,528 2.8584 2.412 2.394 2.430 2.412 2.589 314,233 2.5348 -6.21%
2017-10-23 0 2.900 2.800 2.900 2.510 2.900 306,387 840,939 2.7447 2.572 2.483 2.572 2.226 2.572 345,492 2.4340 7.41%
2017-10-20 0 2.700 2.600 2.800 2.600 2.700 71,333 188,652 2.6447 2.394 2.306 2.483 2.306 2.394 80,437 2.3453 3.85%
2017-10-19 0 2.600 2.520 2.650 2.600 2.620 40,000 104,760 2.6190 2.306 2.235 2.350 2.306 2.323 45,105 2.3226 0.00%
2017-10-18 0 2.600 2.600 2.640 2.600 2.640 71,666 187,428 2.6153 2.306 2.306 2.341 2.306 2.341 80,813 2.3193 0.39%
2017-10-17 0 2.590 2.500 2.590 2.500 2.600 71,667 181,940 2.5387 2.297 2.217 2.297 2.217 2.306 80,814 2.2513 1.97%
2017-10-16 0 2.540 2.460 2.540 2.510 2.570 36,000 91,220 2.5339 2.253 2.182 2.253 2.226 2.279 40,595 2.2471 5.83%
2017-10-13 0 2.400 2.310 2.550 - - 0 0 - 2.128 2.049 2.261 - - 0 - 0.00%
2017-10-12 0 2.400 2.330 2.550 2.400 2.440 24,070 58,403 2.4264 2.128 2.066 2.261 2.128 2.164 27,142 2.1517 -1.64%
2017-10-11 0 2.440 2.440 2.460 2.370 2.440 79,333 191,345 2.4119 2.164 2.164 2.182 2.102 2.164 89,459 2.1389 1.24%
2017-10-10 0 2.410 2.410 2.550 - - 0 0 - 2.137 2.137 2.261 - - 0 - 0.00%
2017-10-09 0 2.410 2.410 2.550 - - 0 0 - 2.137 2.137 2.261 - - 0 - 0.42%
2017-10-06 0 2.400 2.250 2.590 - - 0 0 - 2.128 1.995 2.297 - - 0 - 0.00%
2017-10-04 0 2.400 2.300 2.500 - - 0 0 - 2.128 2.040 2.217 - - 0 - 0.00%
2017-10-03 0 2.400 2.350 2.400 2.300 2.400 42,081 96,986 2.3047 2.128 2.084 2.128 2.040 2.128 47,452 2.0439 -1.64%
2017-09-29 0 2.440 2.250 2.450 2.440 2.440 2,105 5,113 2.4290 2.164 1.995 2.173 2.164 2.164 2,374 2.1541 0.00%
2017-09-28 0 2.440 2.400 2.530 - - 0 0 - 2.164 2.128 2.244 - - 0 - 0.00%
2017-09-27 0 2.440 2.430 2.520 2.440 2.440 10,002 24,404 2.4399 2.164 2.155 2.235 2.164 2.164 11,279 2.1637 2.95%
2017-09-26 0 2.370 2.360 2.440 2.330 2.450 86,000 205,320 2.3874 2.102 2.093 2.164 2.066 2.173 96,976 2.1172 -6.69%
2017-09-25 0 2.540 2.340 2.450 - - 0 0 - 2.253 2.075 2.173 - - 0 - -0.39%
2017-09-22 0 2.550 2.270 2.550 - - 1,190 2,665 2.2395 2.261 2.013 2.261 - - 1,342 1.9860 0.00%
2017-09-21 0 2.550 2.340 2.550 2.540 2.550 10,000 25,420 2.5420 2.261 2.075 2.261 2.253 2.261 11,276 2.2543 4.94%
2017-09-20 0 2.430 2.330 2.590 2.430 2.430 16,000 38,880 2.4300 2.155 2.066 2.297 2.155 2.155 18,042 2.1550 0.00%
2017-09-19 0 2.430 2.350 2.430 2.440 2.440 15,081 36,657 2.4307 2.155 2.084 2.155 2.164 2.164 17,006 2.1556 -0.41%
2017-09-18 0 2.440 2.440 2.580 2.400 2.440 26,682 64,337 2.4113 2.164 2.164 2.288 2.128 2.164 30,088 2.1383 -2.40%
2017-09-15 0 2.500 2.410 2.600 - - 0 0 - 2.217 2.137 2.306 - - 0 - 0.00%
2017-09-14 0 2.500 2.420 2.650 - - 0 0 - 2.217 2.146 2.350 - - 0 - 0.00%
2017-09-13 0 2.500 2.410 2.580 - - 0 0 - 2.217 2.137 2.288 - - 0 - 0.00%
2017-09-12 0 2.500 2.420 2.680 - - 0 0 - 2.217 2.146 2.377 - - 0 - 0.00%
2017-09-11 0 2.500 2.430 2.650 - - 0 0 - 2.217 2.155 2.350 - - 0 - 0.00%
2017-09-08 0 2.500 2.420 2.640 - - 0 0 - 2.217 2.146 2.341 - - 0 - 0.00%
2017-09-07 0 2.500 2.430 2.550 2.500 2.500 20,000 50,000 2.5000 2.217 2.155 2.261 2.217 2.217 22,553 2.2170 0.00%
2017-09-06 0 2.500 2.420 2.500 2.500 2.680 26,324 68,137 2.5884 2.217 2.146 2.217 2.217 2.377 29,684 2.2954 -0.40%
2017-09-05 0 2.510 2.510 2.580 2.390 2.450 48,000 114,840 2.3925 2.226 2.226 2.288 2.119 2.173 54,126 2.1217 -0.40%
2017-09-04 0 2.520 2.500 2.600 2.500 2.520 12,256 30,760 2.5098 2.235 2.217 2.306 2.217 2.235 13,820 2.2257 -3.08%
2017-09-01 0 2.600 2.400 2.650 2.370 2.600 182,205 469,723 2.5780 2.306 2.128 2.350 2.102 2.306 205,460 2.2862 9.24%
2017-08-31 0 2.380 2.380 2.430 2.380 2.700 33,666 83,218 2.4719 2.111 2.111 2.155 2.111 2.394 37,963 2.1921 -4.03%
2017-08-30 0 2.480 2.480 2.580 - - 1,000 2,440 2.4400 2.199 2.199 2.288 - - 1,128 2.1638 0.00%
2017-08-29 0 2.480 2.480 2.580 2.480 2.480 8,000 19,840 2.4800 2.199 2.199 2.288 2.199 2.199 9,021 2.1993 0.00%
2017-08-28 0 2.480 2.410 2.480 2.500 2.500 4,333 10,792 2.4907 2.199 2.137 2.199 2.217 2.217 4,886 2.2087 -0.80%
2017-08-25 0 2.500 2.490 2.500 2.500 2.520 5,609 13,969 2.4905 2.217 2.208 2.217 2.217 2.235 6,325 2.2086 -0.79%
2017-08-24 0 2.520 2.470 2.520 - - 1,333 3,265 2.4494 2.235 2.190 2.235 - - 1,503 2.1721 -0.40%
2017-08-22 0 2.530 2.470 2.660 - - 0 0 - 2.244 2.190 2.359 - - 0 - 0.00%
2017-08-21 0 2.530 2.470 2.530 2.530 2.530 10,000 25,300 2.5300 2.244 2.190 2.244 2.244 2.244 11,276 2.2436 0.40%
2017-08-18 0 2.520 2.510 2.580 - - 1 2 2.0000 2.235 2.226 2.288 - - 1 1.7736 0.00%
2017-08-17 0 2.520 2.510 2.620 2.520 2.520 2,707 6,800 2.5120 2.235 2.226 2.323 2.235 2.235 3,053 2.2277 0.40%
2017-08-16 0 2.510 2.510 2.520 2.510 2.520 18,000 45,220 2.5122 2.226 2.226 2.235 2.226 2.235 20,297 2.2279 -0.40%
2017-08-15 0 2.520 2.520 2.580 - - 1 2 2.0000 2.235 2.235 2.288 - - 1 1.7736 0.00%
2017-08-14 0 2.520 2.520 2.560 2.470 2.530 20,000 50,040 2.5020 2.235 2.235 2.270 2.190 2.244 22,553 2.2188 2.86%
2017-08-11 0 2.450 2.450 2.490 2.450 2.520 55,000 136,450 2.4809 2.173 2.173 2.208 2.173 2.235 62,020 2.2001 -2.78%
2017-08-10 0 2.520 2.520 2.550 2.490 2.570 156,028 392,708 2.5169 2.235 2.235 2.261 2.208 2.279 175,942 2.2320 -6.67%
2017-08-09 0 2.700 2.550 2.700 2.690 2.760 22,001 60,122 2.7327 2.394 2.261 2.394 2.386 2.448 24,809 2.4234 2.66%
2017-08-08 0 2.630 2.510 2.630 2.640 2.640 9,668 25,239 2.6106 2.332 2.226 2.332 2.341 2.341 10,902 2.3151 -0.75%
2017-08-07 0 2.650 2.610 2.660 2.590 2.650 10,193 26,495 2.5993 2.350 2.315 2.359 2.297 2.350 11,494 2.3051 0.00%
2017-08-04 0 2.650 2.630 2.690 2.650 2.670 40,000 106,520 2.6630 2.350 2.332 2.386 2.350 2.368 45,105 2.3616 -2.57%
2017-08-03 0 2.720 2.700 2.790 2.720 2.720 18,000 48,940 2.7189 2.412 2.394 2.474 2.412 2.412 20,297 2.4111 -3.20%
2017-08-02 0 2.810 2.720 2.810 2.670 2.860 62,000 168,880 2.7239 2.492 2.412 2.492 2.368 2.536 69,913 2.4156 4.07%
2017-08-01 0 2.700 2.690 2.730 2.700 2.700 12,000 32,400 2.7000 2.394 2.386 2.421 2.394 2.394 13,532 2.3944 0.00%
2017-07-31 0 2.700 2.700 2.750 2.700 2.800 84,000 231,480 2.7557 2.394 2.394 2.439 2.394 2.483 94,721 2.4438 -3.57%
2017-07-28 0 2.800 2.800 2.870 2.800 2.900 44,000 125,560 2.8536 2.483 2.483 2.545 2.483 2.572 49,616 2.5306 -1.41%
2017-07-27 0 2.840 2.700 2.850 2.760 2.840 78,000 217,720 2.7913 2.519 2.394 2.527 2.448 2.519 87,955 2.4753 -0.70%
2017-07-26 0 2.860 2.680 2.860 2.630 2.870 20,000 53,940 2.6970 2.536 2.377 2.536 2.332 2.545 22,553 2.3917 2.14%
2017-07-25 0 2.800 2.620 2.890 - - 0 0 - 2.483 2.323 2.563 - - 0 - 0.00%
2017-07-24 0 2.800 2.600 2.880 2.520 2.880 148,000 399,940 2.7023 2.483 2.306 2.554 2.235 2.554 166,890 2.3964 10.64%
2017-07-21 0 2.990 2.990 3.000 2.990 3.030 192,000 575,400 2.9969 2.244 2.244 2.252 2.244 2.274 255,798 2.2494 -0.33%
2017-07-20 0 3.000 2.980 3.000 3.000 3.010 96,000 288,900 3.0094 2.252 2.237 2.252 2.252 2.259 127,899 2.2588 -0.33%
2017-07-19 0 3.010 3.000 3.010 3.000 3.010 82,000 246,700 3.0085 2.259 2.252 2.259 2.252 2.259 109,247 2.2582 -0.66%
2017-07-18 0 3.030 3.000 3.030 3.020 3.120 506,000 1,539,120 3.0417 2.274 2.252 2.274 2.267 2.342 674,134 2.2831 -1.30%
2017-07-17 0 3.070 3.020 3.070 2.970 3.090 29,103 88,937 3.0559 2.304 2.267 2.304 2.229 2.319 38,773 2.2938 2.68%
2017-07-14 0 2.990 2.990 3.080 2.960 2.970 10,000 29,620 2.9620 2.244 2.244 2.312 2.222 2.229 13,323 2.2233 0.67%
2017-07-13 0 2.970 2.970 3.030 2.970 2.970 46,000 136,620 2.9700 2.229 2.229 2.274 2.229 2.229 61,285 2.2293 -0.34%
2017-07-12 0 2.980 2.970 2.980 2.960 3.030 69,103 207,233 2.9989 2.237 2.229 2.237 2.222 2.274 92,065 2.2510 -3.25%
2017-07-11 0 3.080 3.000 3.080 3.000 3.150 242,000 732,200 3.0256 2.312 2.252 2.312 2.252 2.364 322,412 2.2710 -2.22%
2017-07-10 0 3.150 3.000 3.300 2.980 3.150 140,000 425,720 3.0409 2.364 2.252 2.477 2.237 2.364 186,519 2.2824 0.00%
2017-07-07 0 3.150 2.960 3.150 3.020 3.170 242,000 720,880 2.9788 2.364 2.222 2.364 2.267 2.379 322,412 2.2359 2.61%
2017-07-06 0 3.070 3.010 3.080 3.000 3.070 68,000 205,280 3.0188 2.304 2.259 2.312 2.252 2.304 90,595 2.2659 -0.97%
2017-07-05 0 3.100 3.000 3.100 3.000 3.100 116,000 351,600 3.0310 2.327 2.252 2.327 2.252 2.327 154,545 2.2751 3.33%
2017-07-04 0 3.000 2.960 3.020 2.950 3.000 164,000 487,520 2.9727 2.252 2.222 2.267 2.214 2.252 218,494 2.2313 0.00%
2017-07-03 0 3.000 2.960 3.000 3.000 3.000 2,000 6,000 3.0000 2.252 2.222 2.252 2.252 2.252 2,665 2.2518 -0.33%
2017-06-30 0 3.010 2.960 3.010 - - 0 0 - 2.259 2.222 2.259 - - 0 - -0.33%
2017-06-29 0 3.020 3.020 3.040 2.780 3.000 152,000 444,160 2.9221 2.267 2.267 2.282 2.087 2.252 202,507 2.1933 1.00%
2017-06-28 0 2.990 2.560 2.990 - - 0 0 - 2.244 1.922 2.244 - - 0 - 0.00%
2017-06-27 0 2.990 2.850 2.990 - - 0 0 - 2.244 2.139 2.244 - - 0 - -3.24%
2017-06-26 0 3.090 2.700 3.090 2.970 3.090 26,000 77,780 2.9915 2.319 2.027 2.319 2.229 2.319 34,639 2.2454 6.55%
2017-06-23 0 2.900 2.900 3.000 2.840 3.100 14,000 42,880 3.0629 2.177 2.177 2.252 2.132 2.327 18,652 2.2990 -2.36%
2017-06-22 0 2.970 2.830 2.970 2.970 2.970 20,000 59,400 2.9700 2.229 2.124 2.229 2.229 2.229 26,646 2.2293 0.68%
2017-06-21 0 2.950 2.830 3.080 - - 0 0 - 2.214 2.124 2.312 - - 0 - 0.00%
2017-06-20 0 2.950 2.870 2.950 2.950 3.000 30,800 92,020 2.9877 2.214 2.154 2.214 2.214 2.252 41,034 2.2425 0.00%
2017-06-19 0 2.950 2.880 2.950 2.950 2.950 26,000 76,700 2.9500 2.214 2.162 2.214 2.214 2.214 34,639 2.2142 0.00%
2017-06-16 0 2.950 2.920 2.950 2.900 2.950 4,000 11,700 2.9250 2.214 2.192 2.214 2.177 2.214 5,329 2.1955 0.68%
2017-06-15 0 2.930 2.840 2.930 2.930 2.930 18,000 52,740 2.9300 2.199 2.132 2.199 2.199 2.199 23,981 2.1992 -0.68%
2017-06-14 0 2.950 2.900 2.950 - - 0 0 - 2.214 2.177 2.214 - - 0 - 0.00%
2017-06-13 0 2.950 2.910 2.950 2.950 2.950 40,000 118,000 2.9500 2.214 2.184 2.214 2.214 2.214 53,291 2.2142 -0.67%
2017-06-12 0 2.970 2.750 2.970 2.960 2.970 4,000 11,860 2.9650 2.229 2.064 2.229 2.222 2.229 5,329 2.2255 0.68%
2017-06-09 0 2.950 2.950 3.000 2.950 2.950 16,920 49,877 2.9478 2.214 2.214 2.252 2.214 2.214 22,542 2.2126 0.00%
2017-06-08 0 2.950 2.950 3.000 2.950 2.960 6,000 17,740 2.9567 2.214 2.214 2.252 2.214 2.222 7,994 2.2193 -0.34%
2017-06-07 0 2.960 2.960 3.000 2.930 2.930 10,000 29,300 2.9300 2.222 2.222 2.252 2.199 2.199 13,323 2.1992 -1.33%
2017-06-06 0 3.000 2.900 3.000 3.000 3.000 24,000 72,000 3.0000 2.252 2.177 2.252 2.252 2.252 31,975 2.2518 0.00%
2017-06-05 0 3.000 2.850 3.000 - - 0 0 - 2.252 2.139 2.252 - - 0 - 0.00%
2017-06-02 0 3.000 2.610 3.040 2.990 3.000 166,000 497,940 2.9996 2.252 1.959 2.282 2.244 2.252 221,159 2.2515 0.00%
2017-06-01 0 3.000 2.800 3.000 2.990 3.030 46,000 138,560 3.0122 2.252 2.102 2.252 2.244 2.274 61,285 2.2609 0.00%
2017-05-31 0 3.000 2.920 3.040 - - 0 0 - 2.252 2.192 2.282 - - 0 - 0.00%
2017-05-29 0 3.000 2.810 3.400 - - 0 0 - 2.252 2.109 2.552 - - 0 - 0.00%
2017-05-26 0 3.000 2.960 3.000 2.960 3.000 10,000 29,680 2.9680 2.252 2.222 2.252 2.222 2.252 13,323 2.2278 0.00%
2017-05-25 0 3.000 2.960 3.030 3.000 3.000 18,000 54,000 3.0000 2.252 2.222 2.274 2.252 2.252 23,981 2.2518 -0.99%
2017-05-24 0 3.030 3.000 3.030 2.930 3.060 594,000 1,803,380 3.0360 2.274 2.252 2.274 2.199 2.297 791,375 2.2788 4.84%
2017-05-23 0 2.890 2.830 2.890 2.900 3.160 798,000 2,369,280 2.9690 2.169 2.124 2.169 2.177 2.372 1,063,160 2.2285 -2.03%
2017-05-22 0 2.950 2.820 3.000 2.950 2.950 4,000 11,800 2.9500 2.214 2.117 2.252 2.214 2.214 5,329 2.2142 -1.67%
2017-05-19 0 3.000 2.900 3.000 - - 0 0 - 2.252 2.177 2.252 - - 0 - 0.00%
2017-05-18 0 3.000 2.910 3.000 - - 0 0 - 2.252 2.184 2.252 - - 0 - -1.32%
2017-05-17 0 3.040 2.980 3.040 - - 0 0 - 2.282 2.237 2.282 - - 0 - -0.33%
2017-05-16 0 3.050 2.970 3.050 - - 0 0 - 2.289 2.229 2.289 - - 0 - 0.00%
2017-05-15 0 3.050 2.990 3.050 - - 0 0 - 2.289 2.244 2.289 - - 0 - -0.33%
2017-05-12 0 3.060 3.000 3.060 3.090 3.100 10,000 30,980 3.0980 2.297 2.252 2.297 2.319 2.327 13,323 2.3253 2.68%
2017-05-11 0 2.980 2.980 3.080 2.960 2.960 2,000 5,920 2.9600 2.237 2.237 2.312 2.222 2.222 2,665 2.2218 -3.56%
2017-05-10 0 3.090 3.000 3.090 3.080 3.100 24,000 74,120 3.0883 2.319 2.252 2.319 2.312 2.327 31,975 2.3181 3.00%
2017-05-09 0 3.000 2.960 3.020 2.990 3.030 96,000 289,140 3.0119 2.252 2.222 2.267 2.244 2.274 127,899 2.2607 0.00%
2017-05-08 0 3.000 2.980 3.000 2.980 3.000 24,000 71,780 2.9908 2.252 2.237 2.252 2.237 2.252 31,975 2.2449 -3.85%
2017-05-05 0 3.120 2.950 3.120 3.160 3.160 4,000 12,640 3.1600 2.342 2.214 2.342 2.372 2.372 5,329 2.3719 -1.58%
2017-05-04 0 3.170 2.920 3.170 2.900 3.170 216,000 653,100 3.0236 2.379 2.192 2.379 2.177 2.379 287,773 2.2695 2.26%
2017-05-02 0 3.100 2.950 3.100 3.100 3.100 16,000 49,600 3.1000 2.327 2.214 2.327 2.327 2.327 21,316 2.3268 -0.32%
2017-04-28 0 3.110 3.080 3.250 3.100 3.200 24,570 76,549 3.1155 2.334 2.312 2.439 2.327 2.402 32,734 2.3385 -2.81%
2017-04-27 0 3.200 3.140 3.200 3.200 3.210 66,000 211,400 3.2030 2.402 2.357 2.402 2.402 2.409 87,931 2.4042 -3.90%
2017-04-26 0 3.330 3.320 3.330 3.310 3.450 98,000 330,780 3.3753 2.499 2.492 2.499 2.484 2.590 130,564 2.5335 -3.20%
2017-04-25 0 3.440 3.380 3.440 3.190 3.440 428,000 1,412,820 3.3010 2.582 2.537 2.582 2.394 2.582 570,216 2.4777 8.18%
2017-04-24 0 3.180 3.180 3.290 3.090 3.300 236,000 764,120 3.2378 2.387 2.387 2.469 2.319 2.477 314,418 2.4303 1.60%
2017-04-21 0 3.130 3.030 3.150 - - 0 0 - 2.349 2.274 2.364 - - 0 - 0.00%
2017-04-20 0 3.130 3.040 3.210 - - 0 0 - 2.349 2.282 2.409 - - 0 - 0.00%
2017-04-19 0 3.130 3.130 3.300 - - 0 0 - 2.349 2.349 2.477 - - 0 - 0.32%
2017-04-18 0 3.120 3.120 3.300 2.850 3.300 60,000 189,040 3.1507 2.342 2.342 2.477 2.139 2.477 79,937 2.3649 -2.50%
2017-04-13 0 3.200 3.150 3.240 3.200 3.350 144,000 479,000 3.3264 2.402 2.364 2.432 2.402 2.514 191,848 2.4968 3.23%
2017-04-12 0 3.100 3.100 3.250 3.090 3.090 296,200 915,240 3.0899 2.327 2.327 2.439 2.319 2.319 394,622 2.3193 0.65%
2017-04-11 0 3.080 3.080 3.300 - - 0 0 - 2.312 2.312 2.477 - - 0 - 0.00%
2017-04-10 0 3.080 3.080 3.300 2.960 2.960 2,000 5,920 2.9600 2.312 2.312 2.477 2.222 2.222 2,665 2.2218 -0.96%
2017-04-07 0 3.110 3.110 3.230 2.970 3.240 54,000 172,400 3.1926 2.334 2.334 2.424 2.229 2.432 71,943 2.3963 -1.58%
2017-04-06 0 3.160 3.160 3.200 2.830 3.160 104,000 323,820 3.1137 2.372 2.372 2.402 2.124 2.372 138,557 2.3371 1.61%
2017-04-05 0 3.110 3.090 3.200 2.980 3.150 44,000 137,580 3.1268 2.334 2.319 2.402 2.237 2.364 58,620 2.3470 5.42%
2017-04-03 0 2.950 2.950 3.050 2.890 3.090 62,000 184,700 2.9790 2.214 2.214 2.289 2.169 2.319 82,601 2.2360 1.72%
2017-03-31 0 2.900 2.840 2.900 2.860 2.940 106,000 305,760 2.8845 2.177 2.132 2.177 2.147 2.207 141,222 2.1651 -2.03%
2017-03-30 0 2.960 2.960 3.300 2.940 2.950 18,000 52,940 2.9411 2.222 2.222 2.477 2.207 2.214 23,981 2.2076 -1.00%
2017-03-29 0 2.990 2.920 3.300 - - 0 0 - 2.244 2.192 2.477 - - 0 - 0.00%
2017-03-28 0 2.990 2.980 3.300 2.870 2.870 2,000 5,740 2.8700 2.244 2.237 2.477 2.154 2.154 2,665 2.1542 0.34%
2017-03-27 0 2.980 2.980 3.200 2.880 3.100 36,000 108,100 3.0028 2.237 2.237 2.402 2.162 2.327 47,962 2.2539 1.36%
2017-03-24 0 2.940 2.940 3.190 2.920 3.190 4,000 12,220 3.0550 2.207 2.207 2.394 2.192 2.394 5,329 2.2931 -0.34%
2017-03-23 0 2.950 2.900 3.060 2.690 2.950 108,688 316,227 2.9095 2.214 2.177 2.297 2.019 2.214 144,803 2.1838 2.43%
2017-03-22 0 2.880 2.880 3.200 2.800 3.030 44,000 131,220 2.9823 2.162 2.162 2.402 2.102 2.274 58,620 2.2385 -6.80%
2017-03-21 0 3.090 3.090 3.350 3.070 3.070 10,000 30,780 3.0780 2.319 2.319 2.514 2.304 2.304 13,323 2.3103 -1.28%
2017-03-20 0 3.130 3.130 3.300 3.050 3.250 16,000 50,460 3.1538 2.349 2.349 2.477 2.289 2.439 21,316 2.3672 0.00%
2017-03-17 0 3.130 3.130 3.240 3.100 3.130 30,000 93,580 3.1193 2.349 2.349 2.432 2.327 2.349 39,968 2.3413 -1.57%
2017-03-16 0 3.180 3.120 3.280 3.180 3.370 239,000 781,930 3.2717 2.387 2.342 2.462 2.387 2.529 318,415 2.4557 -3.93%
2017-03-15 0 3.310 3.210 3.310 3.040 3.330 678,000 2,178,860 3.2137 2.484 2.409 2.484 2.282 2.499 903,287 2.4121 10.33%
2017-03-14 0 3.000 2.960 3.010 2.880 3.090 102,000 309,320 3.0325 2.252 2.222 2.259 2.162 2.319 135,893 2.2762 4.17%
2017-03-13 0 2.880 2.970 3.000 2.880 2.970 35,000 101,110 2.8889 2.162 2.229 2.252 2.162 2.229 46,630 2.1684 -0.69%
2017-03-10 0 2.900 2.830 2.900 2.790 2.900 38,000 109,760 2.8884 2.177 2.124 2.177 2.094 2.177 50,627 2.1680 3.94%
2017-03-09 0 2.790 2.790 2.890 2.790 2.930 72,000 205,920 2.8600 2.094 2.094 2.169 2.094 2.199 95,924 2.1467 -4.78%
2017-03-08 0 2.930 2.840 2.930 2.750 2.950 278,000 790,880 2.8449 2.199 2.132 2.199 2.064 2.214 370,374 2.1354 8.52%
2017-03-07 0 2.700 2.700 2.750 2.620 2.700 94,000 249,440 2.6536 2.027 2.027 2.064 1.967 2.027 125,234 1.9918 3.85%
2017-03-06 0 2.600 2.460 2.620 2.600 2.620 26,000 67,640 2.6015 1.952 1.846 1.967 1.952 1.967 34,639 1.9527 0.78%
2017-03-03 0 2.580 2.400 2.620 2.580 2.620 40,000 104,120 2.6030 1.937 1.801 1.967 1.937 1.967 53,291 1.9538 -0.77%
2017-03-02 0 2.600 2.550 2.620 2.620 2.620 816,000 2,122,120 2.6006 1.952 1.914 1.967 1.967 1.967 1,087,141 1.9520 0.00%
2017-03-01 0 2.600 2.560 2.620 2.590 2.600 64,000 166,300 2.5984 1.952 1.922 1.967 1.944 1.952 85,266 1.9504 4.00%
2017-02-28 0 2.500 2.340 2.500 2.500 2.550 14,000 35,300 2.5214 1.876 1.756 1.876 1.876 1.914 18,652 1.8926 0.00%
2017-02-27 0 2.500 2.360 2.550 2.500 2.500 50,000 125,000 2.5000 1.876 1.771 1.914 1.876 1.876 66,614 1.8765 0.00%
2017-02-24 0 2.500 2.500 2.540 2.500 2.540 166,000 415,580 2.5035 1.876 1.876 1.907 1.876 1.907 221,159 1.8791 -1.96%
2017-02-23 0 2.550 2.380 2.550 2.360 2.550 106,000 269,660 2.5440 1.914 1.786 1.914 1.771 1.914 141,222 1.9095 1.59%
2017-02-22 0 2.510 2.400 2.580 - - 0 0 - 1.884 1.801 1.937 - - 0 - 0.00%
2017-02-21 0 2.510 2.330 2.660 - - 0 0 - 1.884 1.749 1.997 - - 0 - 0.00%
2017-02-20 0 2.510 2.480 2.700 2.410 2.610 58,000 141,500 2.4397 1.884 1.861 2.027 1.809 1.959 77,272 1.8312 -3.46%
2017-02-17 0 2.600 2.380 2.700 2.600 2.610 100,000 260,100 2.6010 1.952 1.786 2.027 1.952 1.959 133,228 1.9523 -0.76%
2017-02-16 0 2.620 2.610 2.700 2.550 2.620 198,000 514,720 2.5996 1.967 1.959 2.027 1.914 1.967 263,792 1.9512 0.77%
2017-02-15 0 2.600 2.510 2.600 - - 0 0 - 1.952 1.884 1.952 - - 0 - -0.76%
2017-02-14 0 2.620 2.570 2.620 2.560 2.620 18,600 48,336 2.5987 1.967 1.929 1.967 1.922 1.967 24,780 1.9506 0.00%
2017-02-13 0 2.620 2.510 2.690 2.580 2.620 23,117 60,042 2.5973 1.967 1.884 2.019 1.937 1.967 30,798 1.9495 2.34%
2017-02-10 0 2.560 2.510 2.700 - - 0 0 - 1.922 1.884 2.027 - - 0 - 0.00%
2017-02-09 0 2.560 2.510 2.700 - - 0 0 - 1.922 1.884 2.027 - - 0 - 0.00%
2017-02-08 0 2.560 2.440 2.700 2.560 2.560 4,000 10,240 2.5600 1.922 1.831 2.027 1.922 1.922 5,329 1.9215 0.39%
2017-02-07 0 2.550 2.550 2.590 2.310 2.310 2,000 4,620 2.3100 1.914 1.914 1.944 1.734 1.734 2,665 1.7339 -2.67%
2017-02-06 0 2.620 2.550 2.620 2.500 2.620 72,000 188,000 2.6111 1.967 1.914 1.967 1.876 1.967 95,924 1.9599 5.22%
2017-02-03 0 2.490 2.350 2.490 - - 0 0 - 1.869 1.764 1.869 - - 0 - -0.40%
2017-02-02 0 2.500 2.400 2.600 - - 0 0 - 1.876 1.801 1.952 - - 0 - 0.00%
2017-02-01 0 2.500 2.310 2.600 - - 0 0 - 1.876 1.734 1.952 - - 0 - 0.00%
2017-01-27 0 2.500 2.300 2.520 - - 0 0 - 1.876 1.726 1.891 - - 0 - 0.00%
2017-01-26 0 2.500 2.350 2.600 - - 0 0 - 1.876 1.764 1.952 - - 0 - 0.00%
2017-01-25 0 2.500 2.390 2.500 - - 0 0 - 1.876 1.794 1.876 - - 0 - 0.00%
2017-01-24 0 2.500 2.410 2.500 2.300 2.500 90,000 223,320 2.4813 1.876 1.809 1.876 1.726 1.876 119,905 1.8625 2.04%
2017-01-23 0 2.450 2.390 2.500 2.390 2.450 109,722 263,323 2.3999 1.839 1.794 1.876 1.794 1.839 146,181 1.8014 -2.39%
2017-01-20 0 2.510 2.340 2.950 - - 0 0 - 1.884 1.756 2.214 - - 0 - 0.00%
2017-01-19 0 2.510 2.500 2.600 - - 0 0 - 1.884 1.876 1.952 - - 0 - 0.00%
2017-01-18 0 2.510 2.380 2.940 - - 0 0 - 1.884 1.786 2.207 - - 0 - 0.00%
2017-01-17 0 2.510 2.510 2.750 2.490 2.510 10,000 25,060 2.5060 1.884 1.884 2.064 1.869 1.884 13,323 1.8810 0.80%
2017-01-16 0 2.490 2.410 2.750 - - 0 0 - 1.869 1.809 2.064 - - 0 - 0.00%
2017-01-13 0 2.490 2.490 2.620 2.460 2.570 16,000 40,100 2.5063 1.869 1.869 1.967 1.846 1.929 21,316 1.8812 -3.11%
2017-01-12 0 2.570 2.400 2.570 2.400 2.570 72,000 182,220 2.5308 1.929 1.801 1.929 1.801 1.929 95,924 1.8996 7.08%
2017-01-11 0 2.400 2.400 2.500 2.400 2.550 122,000 305,460 2.5038 1.801 1.801 1.876 1.801 1.914 162,538 1.8793 6.67%
2017-01-10 0 2.250 2.250 2.550 2.220 2.220 54,000 119,880 2.2200 1.689 1.689 1.914 1.666 1.666 71,943 1.6663 -1.32%
2017-01-09 0 2.280 2.250 2.550 - - 0 0 - 1.711 1.689 1.914 - - 0 - 0.00%
2017-01-06 0 2.280 2.280 2.520 - - 0 0 - 1.711 1.711 1.891 - - 0 - 0.88%
2017-01-05 0 2.260 2.260 2.550 - - 0 0 - 1.696 1.696 1.914 - - 0 - 0.00%
2017-01-04 0 2.260 2.260 2.550 - - 0 0 - 1.696 1.696 1.914 - - 0 - 0.00%
2017-01-03 0 2.260 2.200 2.550 - - 0 0 - 1.696 1.651 1.914 - - 0 - 0.00%
2016-12-30 0 2.260 2.260 2.550 - - 0 0 - 1.696 1.696 1.914 - - 0 - 0.00%
2016-12-29 0 2.260 2.260 2.550 2.220 2.250 124,000 278,440 2.2455 1.696 1.696 1.914 1.666 1.689 165,203 1.6854 -1.74%
2016-12-28 0 2.300 2.270 2.500 - - 0 0 - 1.726 1.704 1.876 - - 0 - 0.00%
2016-12-23 0 2.300 2.220 2.550 - - 0 0 - 1.726 1.666 1.914 - - 0 - 0.00%
2016-12-22 0 2.300 2.300 2.500 - - 0 0 - 1.726 1.726 1.876 - - 0 - 0.00%
2016-12-21 0 2.300 2.230 2.500 - - 0 0 - 1.726 1.674 1.876 - - 0 - 0.00%
2016-12-20 0 2.300 2.250 2.500 - - 0 0 - 1.726 1.689 1.876 - - 0 - 0.00%
2016-12-19 0 2.300 2.300 2.500 - - 0 0 - 1.726 1.726 1.876 - - 0 - 0.00%
2016-12-16 0 2.300 2.260 2.500 - - 0 0 - 1.726 1.696 1.876 - - 0 - 0.00%
2016-12-15 0 2.300 2.260 2.420 2.300 2.400 54,000 126,280 2.3385 1.726 1.696 1.816 1.726 1.801 71,943 1.7553 -0.86%
2016-12-14 0 2.320 2.320 2.550 2.200 2.200 2,000 4,400 2.2000 1.741 1.741 1.914 1.651 1.651 2,665 1.6513 -3.33%
2016-12-13 0 2.400 2.300 2.550 2.400 2.400 22,000 52,800 2.4000 1.801 1.726 1.914 1.801 1.801 29,310 1.8014 0.00%
2016-12-12 0 2.400 2.300 2.400 2.390 2.400 10,000 23,920 2.3920 1.801 1.726 1.801 1.794 1.801 13,323 1.7954 0.00%
2016-12-09 0 2.400 2.260 2.550 - - 0 0 - 1.801 1.696 1.914 - - 0 - 0.00%
2016-12-08 0 2.400 2.400 2.560 2.400 2.400 6,000 14,400 2.4000 1.801 1.801 1.922 1.801 1.801 7,994 1.8014 -2.04%
2016-12-07 0 2.450 2.450 2.560 2.450 2.450 8,000 19,600 2.4500 1.839 1.839 1.922 1.839 1.839 10,658 1.8390 2.08%
2016-12-06 0 2.400 2.350 2.560 - - 0 0 - 1.801 1.764 1.922 - - 0 - 0.00%
2016-12-05 0 2.400 2.400 2.520 2.400 2.400 36,000 86,400 2.4000 1.801 1.801 1.891 1.801 1.801 47,962 1.8014 3.45%
2016-12-02 0 2.320 2.320 2.400 2.220 2.290 84,000 190,640 2.2695 1.741 1.741 1.801 1.666 1.719 111,912 1.7035 -3.33%
2016-12-01 0 2.400 2.280 2.450 2.400 2.410 14,000 33,640 2.4029 1.801 1.711 1.839 1.801 1.809 18,652 1.8036 -0.83%
2016-11-30 0 2.420 2.370 3.420 2.420 2.420 20,010 48,422 2.4199 1.816 1.779 2.567 1.816 1.816 26,659 1.8164 2.98%
2016-11-29 0 2.350 2.320 2.400 2.310 2.350 50,000 116,020 2.3204 1.764 1.741 1.801 1.734 1.764 66,614 1.7417 3.52%
2016-11-28 0 2.270 2.200 2.420 - - 0 0 - 1.704 1.651 1.816 - - 0 - 0.00%
2016-11-25 0 2.270 2.110 2.620 - - 0 0 - 1.704 1.584 1.967 - - 0 - 0.00%
2016-11-24 0 2.270 2.100 2.400 - - 0 0 - 1.704 1.576 1.801 - - 0 - 0.00%
2016-11-23 0 2.270 2.260 2.270 2.270 2.270 4,000 9,080 2.2700 1.704 1.696 1.704 1.704 1.704 5,329 1.7038 2.25%
2016-11-22 0 2.220 2.200 2.350 - - 1,600 3,456 2.1600 1.666 1.651 1.764 - - 2,132 1.6213 0.00%
2016-11-21 0 2.220 2.100 2.220 - - 0 0 - 1.666 1.576 1.666 - - 0 - 0.00%
2016-11-18 0 2.220 2.110 2.560 - - 0 0 - 1.666 1.584 1.922 - - 0 - 0.00%
2016-11-17 0 2.220 2.220 2.380 - - 0 0 - 1.666 1.666 1.786 - - 0 - 2.30%
2016-11-16 0 2.170 2.150 2.370 - - 0 0 - 1.629 1.614 1.779 - - 0 - 0.00%
2016-11-15 0 2.170 2.170 2.400 - - 0 0 - 1.629 1.629 1.801 - - 0 - 1.17%
2016-11-14 0 2.160 2.150 2.220 2.150 2.160 32,000 68,820 2.1506 1.610 1.603 1.655 1.603 1.610 42,931 1.6030 2.37%
2016-11-11 0 2.110 2.110 2.190 2.000 2.270 56,000 120,300 2.1482 1.573 1.573 1.632 1.491 1.692 75,129 1.6012 -6.64%
2016-11-10 0 2.260 2.260 2.400 - - 0 0 - 1.685 1.685 1.789 - - 0 - 0.44%
2016-11-09 0 2.250 2.210 2.400 - - 0 0 - 1.677 1.647 1.789 - - 0 - 0.00%
2016-11-08 0 2.250 2.210 2.400 2.240 2.250 114,000 256,460 2.2496 1.677 1.647 1.789 1.670 1.677 152,942 1.6768 -2.17%
2016-11-07 0 2.300 2.230 2.300 - - 0 0 - 1.714 1.662 1.714 - - 0 - -4.96%
2016-11-04 0 2.420 2.230 2.420 - - 0 0 - 1.804 1.662 1.804 - - 0 - 0.00%
2016-11-03 0 2.420 2.250 2.420 - - 0 0 - 1.804 1.677 1.804 - - 0 - 0.00%
2016-11-02 0 2.420 2.240 2.420 2.410 2.420 18,000 43,520 2.4178 1.804 1.670 1.804 1.796 1.804 24,149 1.8022 -1.63%
2016-11-01 0 2.460 2.230 2.480 2.460 2.460 2,000 4,920 2.4600 1.834 1.662 1.849 1.834 1.834 2,683 1.8336 8.85%
2016-10-31 0 2.260 2.210 2.590 - - 0 0 - 1.685 1.647 1.931 - - 0 - 0.00%
2016-10-28 0 2.260 2.210 2.350 - - 0 0 - 1.685 1.647 1.752 - - 0 - 0.00%
2016-10-27 0 2.260 2.210 2.350 2.260 2.260 16,000 36,160 2.2600 1.685 1.647 1.752 1.685 1.685 21,466 1.6846 2.26%
2016-10-26 0 2.210 2.210 2.260 - - 0 0 - 1.647 1.647 1.685 - - 0 - 0.45%
2016-10-25 0 2.200 2.200 2.280 2.200 2.220 6,000 13,240 2.2067 1.640 1.640 1.699 1.640 1.655 8,050 1.6448 -5.17%
2016-10-24 0 2.320 2.200 2.320 2.320 2.320 2,000 4,640 2.3200 1.729 1.640 1.729 1.729 1.729 2,683 1.7293 4.50%
2016-10-20 0 2.220 2.210 2.220 2.210 2.220 200,000 443,400 2.2170 1.655 1.647 1.655 1.647 1.655 268,320 1.6525 0.45%
2016-10-19 0 2.210 2.200 2.400 - - 0 0 - 1.647 1.640 1.789 - - 0 - 0.00%
2016-10-18 0 2.210 2.200 2.340 - - 0 0 - 1.647 1.640 1.744 - - 0 - 0.00%
2016-10-17 0 2.210 2.200 2.400 - - 0 0 - 1.647 1.640 1.789 - - 0 - 0.00%
2016-10-14 0 2.210 2.210 2.400 - - 0 0 - 1.647 1.647 1.789 - - 0 - 0.00%
2016-10-13 0 2.210 2.200 2.210 - - 0 0 - 1.647 1.640 1.647 - - 0 - 0.00%
2016-10-12 0 2.210 2.210 2.400 - - 600 1,296 2.1600 1.647 1.647 1.789 - - 805 1.6100 0.00%
2016-10-11 0 2.210 2.210 2.400 2.210 2.210 40,000 88,400 2.2100 1.647 1.647 1.789 1.647 1.647 53,664 1.6473 0.00%
2016-10-07 0 2.210 2.200 2.400 - - 0 0 - 1.647 1.640 1.789 - - 0 - 0.00%
2016-10-06 0 2.210 2.200 2.400 - - 0 0 - 1.647 1.640 1.789 - - 0 - 0.00%
2016-10-05 0 2.210 2.210 2.400 - - 0 0 - 1.647 1.647 1.789 - - 0 - 0.00%
2016-10-04 0 2.210 2.210 2.400 - - 0 0 - 1.647 1.647 1.789 - - 0 - 0.00%
2016-10-03 0 2.210 2.200 2.400 - - 0 0 - 1.647 1.640 1.789 - - 0 - 0.00%
2016-09-30 0 2.210 2.210 2.450 2.110 2.210 144,000 317,840 2.2072 1.647 1.647 1.826 1.573 1.647 193,190 1.6452 -5.56%
2016-09-29 0 2.340 2.340 2.800 - - 0 0 - 1.744 1.744 2.087 - - 0 - 0.00%
2016-09-28 0 2.340 2.340 2.490 2.340 2.340 84,000 196,560 2.3400 1.744 1.744 1.856 1.744 1.744 112,694 1.7442 -0.43%
2016-09-27 0 2.350 2.220 2.350 2.210 2.350 180,000 398,140 2.2119 1.752 1.655 1.752 1.647 1.752 241,488 1.6487 6.33%
2016-09-26 0 2.210 2.160 2.630 2.210 2.210 300,000 663,000 2.2100 1.647 1.610 1.960 1.647 1.647 402,479 1.6473 0.00%
2016-09-23 0 2.210 2.210 2.250 - - 0 0 - 1.647 1.647 1.677 - - 0 - 0.00%
2016-09-22 0 2.210 2.210 2.630 2.210 2.210 14,000 31,220 2.2300 1.647 1.647 1.960 1.647 1.647 18,782 1.6622 -0.45%
2016-09-21 0 2.220 2.020 2.280 2.220 2.220 10,000 22,200 2.2200 1.655 1.506 1.699 1.655 1.655 13,416 1.6547 0.00%
2016-09-20 0 2.220 2.020 2.220 - - 0 0 - 1.655 1.506 1.655 - - 0 - -0.45%
2016-09-19 0 2.230 2.160 2.280 - - 0 0 - 1.662 1.610 1.699 - - 0 - 0.00%
2016-09-15 0 2.230 2.150 2.290 - - 0 0 - 1.662 1.603 1.707 - - 0 - 0.00%
2016-09-14 0 2.230 2.150 2.290 - - 0 0 - 1.662 1.603 1.707 - - 0 - 0.00%
2016-09-13 0 2.230 2.150 2.290 - - 0 0 - 1.662 1.603 1.707 - - 0 - 0.00%
2016-09-12 0 2.230 2.130 2.290 - - 0 0 - 1.662 1.588 1.707 - - 0 - 0.00%
2016-09-09 0 2.230 2.160 2.300 - - 0 0 - 1.662 1.610 1.714 - - 0 - 0.00%
2016-09-08 0 2.230 2.230 2.300 2.220 2.220 3,510 7,550 2.1510 1.662 1.662 1.714 1.655 1.655 4,709 1.6033 -2.62%
2016-09-07 0 2.290 2.110 2.290 2.290 2.290 2,000 4,580 2.2900 1.707 1.573 1.707 1.707 1.707 2,683 1.7069 3.15%
2016-09-06 0 2.220 2.100 2.300 - - 0 0 - 1.655 1.565 1.714 - - 0 - 0.00%
2016-09-05 0 2.220 2.100 2.230 - - 0 0 - 1.655 1.565 1.662 - - 0 - 0.00%
2016-09-02 0 2.220 2.100 2.300 - - 0 0 - 1.655 1.565 1.714 - - 0 - 0.00%
2016-09-01 0 2.220 2.100 2.230 - - 0 0 - 1.655 1.565 1.662 - - 0 - 0.00%
2016-08-31 0 2.220 2.100 2.300 - - 0 0 - 1.655 1.565 1.714 - - 0 - 0.00%
2016-08-30 0 2.220 2.150 2.250 - - 0 0 - 1.655 1.603 1.677 - - 0 - 0.00%
2016-08-29 0 2.220 2.100 2.250 2.210 2.220 116,000 257,500 2.2198 1.655 1.565 1.677 1.647 1.655 155,625 1.6546 0.00%
2016-08-26 0 2.220 2.140 2.220 - - 10,000 23,000 2.3000 1.655 1.595 1.655 - - 13,416 1.7144 0.00%
2016-08-25 0 2.220 2.130 2.250 - - 0 0 - 1.655 1.588 1.677 - - 0 - 0.00%
2016-08-24 0 2.220 2.040 2.220 - - 0 0 - 1.655 1.521 1.655 - - 0 - -0.89%
2016-08-23 0 2.240 2.050 2.240 - - 0 0 - 1.670 1.528 1.670 - - 0 - 0.00%
2016-08-22 0 2.240 2.100 2.240 - - 20,000 44,000 2.2000 1.670 1.565 1.670 - - 26,832 1.6398 -2.61%
2016-08-19 0 2.300 2.300 2.360 2.290 2.290 14,000 32,160 2.2971 1.714 1.714 1.759 1.707 1.707 18,782 1.7122 -1.71%
2016-08-18 0 2.340 2.100 2.340 - - 0 0 - 1.744 1.565 1.744 - - 0 - -0.43%
2016-08-17 0 2.350 2.130 2.350 - - 0 0 - 1.752 1.588 1.752 - - 0 - -1.26%
2016-08-16 0 2.380 2.130 2.380 - - 0 0 - 1.774 1.588 1.774 - - 0 - 0.00%
2016-08-15 0 2.380 2.180 2.380 - - 0 0 - 1.774 1.625 1.774 - - 0 - -0.83%
2016-08-12 0 2.400 2.150 2.400 - - 0 0 - 1.789 1.603 1.789 - - 0 - 0.00%
2016-08-11 0 2.400 2.120 2.400 2.400 2.400 2,000 4,800 2.4000 1.789 1.580 1.789 1.789 1.789 2,683 1.7889 6.67%
2016-08-10 0 2.250 2.250 2.300 2.130 2.130 2,000 4,260 2.1300 1.677 1.677 1.714 1.588 1.588 2,683 1.5877 5.63%
2016-08-09 0 2.130 2.120 2.130 2.120 2.130 20,000 42,560 2.1280 1.588 1.580 1.588 1.580 1.588 26,832 1.5862 -5.33%
2016-08-08 0 2.250 2.140 2.250 - - 1,200 2,544 2.1200 1.677 1.595 1.677 - - 1,610 1.5802 0.00%
2016-08-05 0 2.250 2.060 2.300 - - 0 0 - 1.677 1.535 1.714 - - 0 - 0.00%
2016-08-04 0 2.250 2.050 2.300 - - 0 0 - 1.677 1.528 1.714 - - 0 - 0.00%
2016-08-03 0 2.250 2.250 2.300 2.090 2.200 46,000 100,980 2.1952 1.677 1.677 1.714 1.558 1.640 61,714 1.6363 4.65%
2016-08-01 0 2.150 2.150 2.200 - - 0 0 - 1.603 1.603 1.640 - - 0 - 1.22%
2016-07-29 0 2.124 2.060 2.250 - - 0 0 - 1.583 1.535 1.677 - - 0 - -0.00%
2016-07-28 0 2.150 2.020 2.250 - - 0 0 - 1.583 1.487 1.657 - - 0 - 0.00%
2016-07-27 0 2.150 2.020 2.200 - - 0 0 - 1.583 1.487 1.620 - - 0 - 0.00%
2016-07-26 0 2.150 2.010 2.200 - - 0 0 - 1.583 1.480 1.620 - - 0 - 0.00%
2016-07-25 0 2.150 2.010 2.250 - - 0 0 - 1.583 1.480 1.657 - - 0 - 0.00%
2016-07-22 0 2.150 2.100 2.250 - - 0 0 - 1.583 1.546 1.657 - - 0 - 0.00%
2016-07-21 0 2.150 2.100 2.250 - - 0 0 - 1.583 1.546 1.657 - - 0 - 0.00%
2016-07-20 0 2.150 2.090 2.250 - - 600 1,212 2.0200 1.583 1.539 1.657 - - 815 1.4875 0.00%
2016-07-19 0 2.150 2.050 2.250 - - 0 0 - 1.583 1.510 1.657 - - 0 - 0.00%
2016-07-18 0 2.150 1.950 2.240 2.150 2.150 21,230 45,349 2.1361 1.583 1.436 1.649 1.583 1.583 28,831 1.5729 0.00%
2016-07-15 0 2.150 2.150 2.240 - - 0 0 - 1.583 1.583 1.649 - - 0 - 0.00%
2016-07-14 0 2.150 2.150 2.240 - - 0 0 - 1.583 1.583 1.649 - - 0 - 0.00%
2016-07-13 0 2.150 2.150 2.250 - - 0 0 - 1.583 1.583 1.657 - - 0 - 1.90%
2016-07-12 0 2.110 2.030 2.250 - - 0 0 - 1.554 1.495 1.657 - - 0 - 0.00%
2016-07-11 0 2.110 2.050 2.250 - - 0 0 - 1.554 1.510 1.657 - - 0 - 0.00%
2016-07-08 0 2.110 2.180 2.190 - - 0 0 - 1.554 1.605 1.613 - - 0 - 0.00%
2016-07-07 0 2.110 2.110 2.120 2.000 2.130 56,000 117,480 2.0979 1.554 1.554 1.561 1.473 1.568 76,049 1.5448 -1.86%
2016-07-06 0 2.150 2.070 2.200 - - 0 0 - 1.583 1.524 1.620 - - 0 - 0.00%
2016-07-05 0 2.150 2.020 2.300 - - 0 0 - 1.583 1.487 1.694 - - 0 - 0.00%
2016-07-04 0 2.150 2.060 2.200 - - 0 0 - 1.583 1.517 1.620 - - 0 - 0.00%
2016-06-30 0 2.150 2.090 2.150 2.000 2.150 4,000 8,300 2.0750 1.583 1.539 1.583 1.473 1.583 5,432 1.5280 3.86%
2016-06-29 0 2.070 2.000 2.200 - - 0 0 - 1.524 1.473 1.620 - - 0 - 0.00%
2016-06-28 0 2.070 2.050 2.150 2.050 2.070 60,000 123,620 2.0603 1.524 1.510 1.583 1.510 1.524 81,481 1.5172 -5.91%
2016-06-27 0 2.200 2.080 2.200 - - 0 0 - 1.620 1.532 1.620 - - 0 - -1.35%
2016-06-24 0 2.230 2.090 2.230 - - 0 0 - 1.642 1.539 1.642 - - 0 - -0.45%
2016-06-23 0 2.240 2.100 2.350 - - 0 0 - 1.649 1.546 1.730 - - 0 - 0.00%
2016-06-22 0 2.240 2.110 2.240 - - 0 0 - 1.649 1.554 1.649 - - 0 - -0.88%
2016-06-21 0 2.260 2.110 2.280 - - 0 0 - 1.664 1.554 1.679 - - 0 - 0.00%
2016-06-20 0 2.260 2.130 2.260 - - 0 0 - 1.664 1.568 1.664 - - 0 - -0.88%
2016-06-17 0 2.280 2.150 2.280 - - 0 0 - 1.679 1.583 1.679 - - 0 - -0.87%
2016-06-16 0 2.300 2.150 2.350 - - 0 0 - 1.694 1.583 1.730 - - 0 - 0.00%
2016-06-15 0 2.300 1.910 2.300 2.300 2.300 2,000 4,600 2.3000 1.694 1.406 1.694 1.694 1.694 2,716 1.6936 9.52%
2016-06-14 0 2.100 1.900 2.100 - - 0 0 - 1.546 1.399 1.546 - - 0 - 0.00%
2016-06-13 0 2.100 2.000 2.100 - - 0 0 - 1.546 1.473 1.546 - - 0 - -1.41%
2016-06-10 0 2.130 2.060 2.300 - - 0 0 - 1.568 1.517 1.694 - - 0 - 0.00%
2016-06-08 0 2.130 2.120 2.300 - - 0 0 - 1.568 1.561 1.694 - - 0 - 0.00%
2016-06-07 0 2.130 2.120 2.300 - - 0 0 - 1.568 1.561 1.694 - - 0 - 0.00%
2016-06-06 0 2.130 2.130 2.350 2.110 2.120 34,000 71,940 2.1159 1.568 1.568 1.730 1.554 1.561 46,173 1.5581 -1.39%
2016-06-03 0 2.160 2.160 2.350 2.120 2.120 3,435 7,224 2.1031 1.591 1.591 1.730 1.561 1.561 4,665 1.5486 1.89%
2016-06-02 0 2.120 2.110 2.300 2.110 2.120 12,000 25,420 2.1183 1.561 1.554 1.694 1.554 1.561 16,296 1.5599 -0.93%
2016-06-01 0 2.140 2.110 2.350 - - 0 0 - 1.576 1.554 1.730 - - 0 - 0.00%
2016-05-31 0 2.140 2.100 2.350 - - 0 0 - 1.576 1.546 1.730 - - 0 - 0.00%
2016-05-30 0 2.140 2.100 2.350 - - 0 0 - 1.576 1.546 1.730 - - 0 - 0.00%
2016-05-27 0 2.140 2.100 2.350 - - 0 0 - 1.576 1.546 1.730 - - 0 - 0.00%
2016-05-26 0 2.140 2.140 2.350 2.100 2.120 8,000 16,880 2.1100 1.576 1.576 1.730 1.546 1.561 10,864 1.5537 -4.89%
2016-05-25 0 2.250 2.110 2.250 2.110 2.250 4,000 8,720 2.1800 1.657 1.554 1.657 1.554 1.657 5,432 1.6053 5.63%
2016-05-24 0 2.130 2.120 2.350 2.130 2.130 2,000 4,260 2.1300 1.568 1.561 1.730 1.568 1.568 2,716 1.5685 -2.29%
2016-05-23 0 2.180 2.120 2.180 2.060 2.180 74,000 157,600 2.1297 1.605 1.561 1.605 1.517 1.605 100,494 1.5683 -0.91%
2016-05-20 0 2.200 2.070 2.350 2.190 2.200 36,000 79,180 2.1994 1.620 1.524 1.730 1.613 1.620 48,889 1.6196 0.00%
2016-05-19 0 2.200 2.070 2.200 - - 0 0 - 1.620 1.524 1.620 - - 0 - 0.00%
2016-05-18 0 2.200 2.060 2.250 - - 0 0 - 1.620 1.517 1.657 - - 0 - 0.00%
2016-05-17 0 2.200 2.060 2.350 - - 0 0 - 1.620 1.517 1.730 - - 0 - 0.00%
2016-05-16 0 2.200 2.060 2.290 - - 0 0 - 1.620 1.517 1.686 - - 0 - 0.00%
2016-05-13 0 2.200 2.100 2.200 - - 0 0 - 1.620 1.546 1.620 - - 0 - 0.00%
2016-05-12 0 2.200 2.110 2.200 2.200 2.200 10,000 22,000 2.2000 1.620 1.554 1.620 1.620 1.620 13,580 1.6200 0.00%
2016-05-11 0 2.200 2.200 2.290 - - 0 0 - 1.620 1.620 1.686 - - 0 - 0.00%
2016-05-10 0 2.200 2.120 2.280 - - 0 0 - 1.620 1.561 1.679 - - 0 - 0.00%
2016-05-09 0 2.200 2.200 2.270 2.110 2.110 8,000 16,880 2.1100 1.620 1.620 1.672 1.554 1.554 10,864 1.5537 0.00%
2016-05-06 0 2.200 2.170 2.200 2.160 2.210 72,000 156,840 2.1783 1.620 1.598 1.620 1.591 1.627 97,777 1.6041 -7.17%
2016-05-05 0 2.370 2.160 2.370 2.380 2.590 22,000 52,780 2.3991 1.745 1.591 1.745 1.753 1.907 29,876 1.7666 -1.25%
2016-05-04 0 2.400 2.120 2.400 2.120 2.400 46,000 101,680 2.2104 1.767 1.561 1.767 1.561 1.767 62,469 1.6277 14.29%
2016-05-03 0 2.100 2.100 2.310 2.100 2.100 20,000 42,000 2.1000 1.546 1.546 1.701 1.546 1.546 27,160 1.5464 1.45%
2016-04-29 0 2.070 2.150 2.190 2.050 2.050 16,000 32,800 2.0500 1.524 1.583 1.613 1.510 1.510 21,728 1.5096 -1.43%
2016-04-28 0 2.100 2.100 2.200 2.100 2.100 38,000 79,800 2.1000 1.546 1.546 1.620 1.546 1.546 51,605 1.5464 0.48%
2016-04-27 0 2.090 2.050 2.090 2.090 2.090 8,000 16,720 2.0900 1.539 1.510 1.539 1.539 1.539 10,864 1.5390 0.00%
2016-04-26 0 2.090 2.060 2.090 2.090 2.090 6,000 12,540 2.0900 1.539 1.517 1.539 1.539 1.539 8,148 1.5390 -2.79%
2016-04-25 0 2.150 2.050 2.150 2.150 2.150 4,000 8,600 2.1500 1.583 1.510 1.583 1.583 1.583 5,432 1.5832 0.00%
2016-04-22 0 2.150 2.100 2.190 2.150 2.150 11,264 24,040 2.1342 1.583 1.546 1.613 1.583 1.583 15,297 1.5716 0.00%
2016-04-21 0 2.150 2.070 2.190 - - 0 0 - 1.583 1.524 1.613 - - 0 - 0.00%
2016-04-20 0 2.150 2.060 2.180 - - 0 0 - 1.583 1.517 1.605 - - 0 - 0.00%
2016-04-19 0 2.150 2.080 2.190 2.150 2.150 20,000 43,000 2.1500 1.583 1.532 1.613 1.583 1.583 27,160 1.5832 1.42%
2016-04-18 0 2.120 2.120 2.190 2.100 2.110 72,000 151,400 2.1028 1.561 1.561 1.613 1.546 1.554 97,777 1.5484 -0.47%
2016-04-15 0 2.130 2.130 2.320 2.110 2.110 6,000 12,660 2.1100 1.568 1.568 1.708 1.554 1.554 8,148 1.5537 -0.47%
2016-04-14 0 2.140 2.120 2.150 2.140 2.150 426,000 912,240 2.1414 1.576 1.561 1.583 1.576 1.583 578,517 1.5769 -2.73%
2016-04-13 0 2.200 2.150 2.400 - - 0 0 - 1.620 1.583 1.767 - - 0 - 0.00%
2016-04-12 0 2.200 2.150 2.400 2.150 2.200 30,000 65,400 2.1800 1.620 1.583 1.767 1.583 1.620 40,741 1.6053 0.00%
2016-04-11 0 2.200 2.150 2.200 2.200 2.200 4,000 8,800 2.2000 1.620 1.583 1.620 1.620 1.620 5,432 1.6200 0.00%
2016-04-08 0 2.200 2.150 2.200 - - 0 0 - 1.620 1.583 1.620 - - 0 - 0.00%
2016-04-07 0 2.200 2.150 2.200 - - 0 0 - 1.620 1.583 1.620 - - 0 - 0.00%
2016-04-06 0 2.200 2.150 2.200 2.200 2.200 6,000 13,200 2.2000 1.620 1.583 1.620 1.620 1.620 8,148 1.6200 0.00%
2016-04-05 0 2.200 2.200 2.400 2.200 2.200 14,000 30,800 2.2000 1.620 1.620 1.767 1.620 1.620 19,012 1.6200 0.00%
2016-04-01 0 2.200 2.150 2.400 2.200 2.200 4,000 8,800 2.2000 1.620 1.583 1.767 1.620 1.620 5,432 1.6200 0.00%
2016-03-31 0 2.200 2.180 2.200 2.200 2.200 2,000 4,400 2.2000 1.620 1.605 1.620 1.620 1.620 2,716 1.6200 0.92%
2016-03-30 0 2.180 2.170 2.400 2.180 2.180 2,000 4,360 2.1800 1.605 1.598 1.767 1.605 1.605 2,716 1.6053 1.40%
2016-03-29 0 2.150 2.150 2.570 - - 0 0 - 1.583 1.583 1.892 - - 0 - 0.00%
2016-03-24 0 2.150 2.120 2.570 - - 0 0 - 1.583 1.561 1.892 - - 0 - 0.00%
2016-03-23 0 2.150 2.130 2.570 - - 0 0 - 1.583 1.568 1.892 - - 0 - 0.00%
2016-03-22 0 2.150 2.150 2.460 2.150 2.150 30,000 64,500 2.1500 1.583 1.583 1.811 1.583 1.583 40,741 1.5832 -4.87%
2016-03-21 0 2.260 2.270 2.280 2.200 2.250 34,000 75,840 2.2306 1.664 1.672 1.679 1.620 1.657 46,173 1.6425 2.73%
2016-03-18 0 2.200 2.200 2.390 2.100 2.110 7,435 15,590 2.0968 1.620 1.620 1.760 1.546 1.554 10,097 1.5440 4.76%
2016-03-17 0 2.100 2.100 2.370 2.100 2.250 4,000 8,700 2.1750 1.546 1.546 1.745 1.546 1.657 5,432 1.6016 0.96%
2016-03-16 0 2.080 2.080 2.280 2.080 2.080 4,000 8,320 2.0800 1.532 1.532 1.679 1.532 1.532 5,432 1.5316 0.48%
2016-03-15 0 2.070 2.070 2.180 2.050 2.050 12,000 24,600 2.0500 1.524 1.524 1.605 1.510 1.510 16,296 1.5096 -6.33%
2016-03-14 0 2.210 2.050 2.210 - - 0 0 - 1.627 1.510 1.627 - - 0 - 0.00%
2016-03-11 0 2.210 2.200 2.240 2.200 2.210 12,000 26,480 2.2067 1.627 1.620 1.649 1.620 1.627 16,296 1.6249 0.45%
2016-03-10 0 2.200 2.200 2.350 2.030 2.400 40,000 87,440 2.1860 1.620 1.620 1.730 1.495 1.767 54,321 1.6097 8.91%
2016-03-09 0 2.020 1.920 2.030 - - 0 0 - 1.487 1.414 1.495 - - 0 - 0.00%
2016-03-08 0 2.020 1.940 2.050 - - 0 0 - 1.487 1.429 1.510 - - 0 - 0.00%
2016-03-07 0 2.020 2.020 2.100 2.020 2.020 4,000 8,080 2.0200 1.487 1.487 1.546 1.487 1.487 5,432 1.4875 0.00%
2016-03-04 0 2.020 2.020 2.080 - - 0 0 - 1.487 1.487 1.532 - - 0 - 0.00%
2016-03-03 0 2.020 1.950 2.090 2.020 2.020 8,000 16,160 2.0200 1.487 1.436 1.539 1.487 1.487 10,864 1.4875 0.00%
2016-03-02 0 2.020 2.020 2.180 - - 0 0 - 1.487 1.487 1.605 - - 0 - 1.00%
2016-03-01 0 2.000 2.000 2.100 - - 0 0 - 1.473 1.473 1.546 - - 0 - 0.00%
2016-02-29 0 2.000 1.920 2.200 - - 0 0 - 1.473 1.414 1.620 - - 0 - 0.00%
2016-02-26 0 2.000 1.910 2.000 2.000 2.000 10,000 20,000 2.0000 1.473 1.406 1.473 1.473 1.473 13,580 1.4727 0.00%
2016-02-25 0 2.000 1.900 2.010 2.000 2.020 252,000 508,200 2.0167 1.473 1.399 1.480 1.473 1.487 342,221 1.4850 0.00%
2016-02-24 0 2.000 2.000 2.200 2.000 2.000 14,000 28,000 2.0000 1.473 1.473 1.620 1.473 1.473 19,012 1.4727 0.00%
2016-02-23 0 2.000 1.890 2.000 2.000 2.000 20,000 40,000 2.0000 1.473 1.392 1.473 1.473 1.473 27,160 1.4727 0.00%
2016-02-22 0 2.000 2.000 2.250 1.990 1.990 10,000 19,900 1.9900 1.473 1.473 1.657 1.465 1.465 13,580 1.4654 0.50%
2016-02-19 0 1.990 1.980 1.990 1.980 1.990 22,000 43,580 1.9809 1.465 1.458 1.465 1.458 1.465 29,876 1.4587 2.05%
2016-02-18 0 1.950 1.950 2.100 1.880 1.930 60,000 113,800 1.8967 1.436 1.436 1.546 1.384 1.421 81,481 1.3966 2.63%
2016-02-17 0 1.900 1.880 1.980 1.900 1.990 100,000 193,400 1.9340 1.399 1.384 1.458 1.399 1.465 135,802 1.4241 -4.52%
2016-02-16 0 1.990 1.860 1.990 1.990 2.000 22,000 43,800 1.9909 1.465 1.370 1.465 1.465 1.473 29,876 1.4660 0.00%
2016-02-15 0 1.990 1.990 2.050 1.970 1.980 30,000 59,340 1.9780 1.465 1.465 1.510 1.451 1.458 40,741 1.4565 1.53%
2016-02-12 0 1.960 1.880 2.050 - - 0 0 - 1.443 1.384 1.510 - - 0 - 0.00%
2016-02-11 0 1.960 1.880 2.050 - - 0 0 - 1.443 1.384 1.510 - - 0 - 0.00%
2016-02-05 0 1.960 1.960 2.050 - - 0 0 - 1.443 1.443 1.510 - - 0 - 0.51%
2016-02-04 0 1.950 1.920 2.050 - - 0 0 - 1.436 1.414 1.510 - - 0 - 0.00%
2016-02-03 0 1.950 1.950 2.050 1.950 2.000 16,000 31,700 1.9813 1.436 1.436 1.510 1.436 1.473 21,728 1.4589 -4.88%
2016-02-02 0 2.050 2.000 2.080 1.800 2.050 43,546 87,056 1.9992 1.510 1.473 1.532 1.325 1.510 59,136 1.4721 3.02%
2016-02-01 0 1.990 1.900 1.990 - - 0 0 - 1.465 1.399 1.465 - - 0 - -0.50%
2016-01-29 0 2.000 1.890 2.000 2.000 2.000 12,000 24,000 2.0000 1.473 1.392 1.473 1.473 1.473 16,296 1.4727 0.00%
2016-01-28 0 2.000 1.880 2.000 - - 0 0 - 1.473 1.384 1.473 - - 0 - 0.00%
2016-01-27 0 2.000 1.890 2.000 1.950 2.000 258,000 514,600 1.9946 1.473 1.392 1.473 1.436 1.473 350,369 1.4687 0.00%
2016-01-26 0 2.000 1.950 2.100 - - 0 0 - 1.473 1.436 1.546 - - 0 - 0.00%
2016-01-25 0 2.000 1.950 2.080 1.950 2.010 170,000 339,560 1.9974 1.473 1.436 1.532 1.436 1.480 230,863 1.4708 1.52%
2016-01-22 0 1.970 1.970 1.980 1.960 1.980 1,272,000 2,507,420 1.9712 1.451 1.451 1.458 1.443 1.458 1,727,402 1.4516 1.03%
2016-01-21 0 1.950 1.900 2.000 - - 0 0 - 1.436 1.399 1.473 - - 0 - 0.00%
2016-01-20 0 1.950 1.940 2.000 1.940 2.000 126,000 248,820 1.9748 1.436 1.429 1.473 1.429 1.473 171,111 1.4541 -2.50%
2016-01-19 0 2.000 1.990 2.000 2.000 2.000 226,000 452,000 2.0000 1.473 1.465 1.473 1.473 1.473 306,913 1.4727 0.50%
2016-01-18 0 1.990 1.950 1.990 1.980 1.990 30,000 59,600 1.9867 1.465 1.436 1.465 1.458 1.465 40,741 1.4629 -0.50%
2016-01-15 0 2.000 1.980 2.000 1.980 2.000 200,000 399,800 1.9990 1.473 1.458 1.473 1.458 1.473 271,604 1.4720 0.00%
2016-01-14 0 2.000 1.970 2.000 1.990 2.010 418,000 835,700 1.9993 1.473 1.451 1.473 1.465 1.480 567,653 1.4722 -9.09%
2016-01-13 0 2.200 2.000 2.200 2.200 2.200 8,000 17,600 2.2000 1.620 1.473 1.620 1.620 1.620 10,864 1.6200 0.00%
2016-01-12 0 2.200 2.200 2.250 2.200 2.200 20,000 44,000 2.2000 1.620 1.620 1.657 1.620 1.620 27,160 1.6200 0.00%
2016-01-11 0 2.200 2.110 2.200 - - 0 0 - 1.620 1.554 1.620 - - 0 - -3.93%
2016-01-08 0 2.290 2.100 2.300 - - 0 0 - 1.686 1.546 1.694 - - 0 - 0.00%
2016-01-07 0 2.290 2.100 2.290 2.300 2.300 46,000 105,800 2.3000 1.686 1.546 1.686 1.694 1.694 62,469 1.6936 0.00%
2016-01-06 0 2.290 2.290 2.300 2.290 2.340 4,000 9,260 2.3150 1.686 1.686 1.694 1.686 1.723 5,432 1.7047 0.00%
2016-01-05 0 2.290 2.110 2.350 - - 0 0 - 1.686 1.554 1.730 - - 0 - 0.00%
2016-01-04 0 2.290 2.290 2.490 2.290 2.310 176,400 405,020 2.2960 1.686 1.686 1.834 1.686 1.701 239,555 1.6907 -0.43%
2015-12-31 0 2.300 2.110 2.300 2.290 2.300 10,000 22,980 2.2980 1.694 1.554 1.694 1.686 1.694 13,580 1.6922 4.07%
2015-12-30 0 2.210 2.100 2.300 2.210 2.300 12,000 27,420 2.2850 1.627 1.546 1.694 1.627 1.694 16,296 1.6826 -3.91%
2015-12-29 0 2.300 2.200 2.300 - - 0 0 - 1.694 1.620 1.694 - - 0 - 0.00%
2015-12-28 0 2.300 2.200 2.370 - - 0 0 - 1.694 1.620 1.745 - - 0 - 0.00%
2015-12-24 0 2.300 2.100 2.300 2.300 2.300 355,068 816,656 2.3000 1.694 1.546 1.694 1.694 1.694 482,190 1.6936 0.00%
2015-12-23 0 2.300 2.150 2.300 - - 0 0 - 1.694 1.583 1.694 - - 0 - -1.71%
2015-12-22 0 2.340 2.190 2.340 - - 0 0 - 1.723 1.613 1.723 - - 0 - -0.85%
2015-12-21 0 2.360 2.200 2.360 - - 0 0 - 1.738 1.620 1.738 - - 0 - 0.00%
2015-12-18 0 2.360 2.210 2.360 - - 0 0 - 1.738 1.627 1.738 - - 0 - -0.42%
2015-12-17 0 2.370 2.200 2.370 2.360 2.400 10,000 23,700 2.3700 1.745 1.620 1.745 1.738 1.767 13,580 1.7452 9.72%
2015-12-16 0 2.160 2.160 2.400 2.100 2.160 4,000 8,520 2.1300 1.591 1.591 1.767 1.546 1.591 5,432 1.5685 -6.09%
2015-12-15 0 2.300 2.200 2.300 2.300 2.300 10,000 23,000 2.3000 1.694 1.620 1.694 1.694 1.694 13,580 1.6936 -4.17%
2015-12-14 0 2.400 2.210 2.400 - - 0 0 - 1.767 1.627 1.767 - - 0 - 0.00%
2015-12-11 0 2.400 2.210 2.400 - - 0 0 - 1.767 1.627 1.767 - - 0 - 0.00%
2015-12-10 0 2.400 2.200 2.400 - - 0 0 - 1.767 1.620 1.767 - - 0 - 0.00%
2015-12-09 0 2.400 2.200 2.400 - - 0 0 - 1.767 1.620 1.767 - - 0 - 0.00%
2015-12-08 0 2.400 2.260 2.400 - - 0 0 - 1.767 1.664 1.767 - - 0 - 0.00%
2015-12-07 0 2.400 2.220 2.400 - - 0 0 - 1.767 1.635 1.767 - - 0 - -3.23%
2015-12-04 0 2.480 2.300 2.480 - - 0 0 - 1.826 1.694 1.826 - - 0 - -3.88%
2015-12-03 0 2.580 2.400 2.580 - - 0 0 - 1.900 1.767 1.900 - - 0 - -0.77%
2015-12-02 0 2.600 2.380 2.600 - - 0 0 - 1.915 1.753 1.915 - - 0 - -3.70%
2015-12-01 0 2.700 2.250 2.700 2.210 2.700 64,000 147,120 2.2988 1.988 1.657 1.988 1.627 1.988 86,913 1.6927 23.85%
2015-11-30 0 2.180 2.120 2.180 2.180 2.180 4,000 8,720 2.1800 1.605 1.561 1.605 1.605 1.605 5,432 1.6053 0.00%
2015-11-27 0 2.180 2.160 2.190 2.100 2.180 66,800 143,220 2.1440 1.605 1.591 1.613 1.546 1.605 90,716 1.5788 0.93%
2015-11-26 0 2.160 2.160 2.260 2.080 2.140 12,000 25,560 2.1300 1.591 1.591 1.664 1.532 1.576 16,296 1.5685 -4.85%
2015-11-25 0 2.270 2.080 2.270 - - 0 0 - 1.672 1.532 1.672 - - 0 - 0.00%
2015-11-24 0 2.270 2.060 2.270 - - 0 0 - 1.672 1.517 1.672 - - 0 - -0.44%
2015-11-23 0 2.280 2.070 2.280 2.280 2.280 3,000 6,840 2.2800 1.679 1.524 1.679 1.679 1.679 4,074 1.6789 0.00%
2015-11-20 0 2.280 2.050 2.280 - - 0 0 - 1.679 1.510 1.679 - - 0 - 0.00%
2015-11-19 0 2.280 2.050 2.340 - - 0 0 - 1.679 1.510 1.723 - - 0 - 0.00%
2015-11-18 0 2.280 2.100 2.280 2.280 2.280 8,000 18,240 2.2800 1.679 1.546 1.679 1.679 1.679 10,864 1.6789 -0.22%
2015-11-17 0 2.285 1.870 2.420 - - 0 0 - 1.683 1.377 1.782 - - 0 - 0.00%
2015-11-16 0 2.300 2.210 2.300 - - 0 0 - 1.683 1.617 1.683 - - 0 - 0.00%
2015-11-13 0 2.300 2.250 2.320 - - 0 0 - 1.683 1.646 1.697 - - 0 - 0.00%
2015-11-12 0 2.300 2.300 2.410 2.300 2.320 8,000 18,480 2.3100 1.683 1.683 1.763 1.683 1.697 10,935 1.6899 -0.86%
2015-11-11 0 2.320 2.250 2.320 2.330 2.350 22,000 51,480 2.3400 1.697 1.646 1.697 1.705 1.719 30,073 1.7119 -0.85%
2015-11-10 0 2.340 2.330 2.400 - - 0 0 - 1.712 1.705 1.756 - - 0 - 0.00%
2015-11-09 0 2.340 2.340 2.450 2.320 2.320 2,000 4,640 2.3200 1.712 1.712 1.792 1.697 1.697 2,734 1.6972 0.86%
2015-11-06 0 2.320 2.300 2.520 - - 0 0 - 1.697 1.683 1.844 - - 0 - 0.00%
2015-11-05 0 2.320 2.320 2.410 - - 0 0 - 1.697 1.697 1.763 - - 0 - 0.00%
2015-11-04 0 2.320 2.300 2.380 2.260 2.410 129,000 304,650 2.3616 1.697 1.683 1.741 1.653 1.763 176,335 1.7277 0.87%
2015-11-03 0 2.300 2.260 2.410 - - 0 0 - 1.683 1.653 1.763 - - 0 - 0.00%
2015-11-02 0 2.300 2.260 2.300 2.300 2.300 10,000 23,000 2.3000 1.683 1.653 1.683 1.683 1.683 13,669 1.6826 1.77%
2015-10-30 0 2.260 2.260 2.390 2.250 2.470 96,000 216,940 2.2598 1.653 1.653 1.748 1.646 1.807 131,226 1.6532 -0.44%
2015-10-29 0 2.270 2.160 2.290 2.260 2.270 26,000 58,960 2.2677 1.661 1.580 1.675 1.653 1.661 35,540 1.6590 -1.73%
2015-10-28 0 2.310 2.300 2.500 - - 0 0 - 1.690 1.683 1.829 - - 0 - 0.00%
2015-10-27 0 2.310 2.300 2.310 2.310 2.310 6,000 13,860 2.3100 1.690 1.683 1.690 1.690 1.690 8,202 1.6899 -1.28%
2015-10-26 0 2.340 2.310 2.340 2.330 2.340 16,000 37,420 2.3388 1.712 1.690 1.712 1.705 1.712 21,871 1.7109 -5.65%
2015-10-23 0 2.480 2.350 2.540 - - 0 0 - 1.814 1.719 1.858 - - 0 - 0.00%
2015-10-22 0 2.480 2.340 2.600 - - 0 0 - 1.814 1.712 1.902 - - 0 - 0.00%
2015-10-20 0 2.480 2.350 2.500 - - 0 0 - 1.814 1.719 1.829 - - 0 - 0.00%
2015-10-19 0 2.480 2.400 2.480 2.220 2.480 128,000 313,580 2.4498 1.814 1.756 1.814 1.624 1.814 174,968 1.7922 15.35%
2015-10-16 0 2.150 2.140 2.270 2.150 2.210 40,000 87,880 2.1970 1.573 1.566 1.661 1.573 1.617 54,677 1.6072 -6.52%
2015-10-15 0 2.300 2.200 2.300 2.250 2.310 32,000 72,420 2.2631 1.683 1.609 1.683 1.646 1.690 43,742 1.6556 -0.43%
2015-10-14 0 2.310 2.260 2.350 2.300 2.330 100,000 231,820 2.3182 1.690 1.653 1.719 1.683 1.705 136,694 1.6959 -7.60%
2015-10-13 0 2.500 2.220 2.580 2.500 2.500 46,000 115,000 2.5000 1.829 1.624 1.887 1.829 1.829 62,879 1.8289 8.70%
2015-10-12 0 2.300 2.300 2.450 2.270 2.300 24,000 55,080 2.2950 1.683 1.683 1.792 1.661 1.683 32,806 1.6789 4.55%
2015-10-09 0 2.200 2.200 2.270 2.200 2.200 2,000 4,400 2.2000 1.609 1.609 1.661 1.609 1.609 2,734 1.6094 0.92%
2015-10-08 0 2.180 2.180 2.190 2.050 2.180 222,000 463,180 2.0864 1.595 1.595 1.602 1.500 1.595 303,460 1.5263 3.81%
2015-10-07 0 2.100 2.100 2.200 - - 0 0 - 1.536 1.536 1.609 - - 0 - 0.96%
2015-10-06 0 2.080 2.080 2.200 2.080 2.080 2,000 4,160 2.0800 1.522 1.522 1.609 1.522 1.522 2,734 1.5217 -1.89%
2015-10-05 0 2.120 2.040 2.140 2.120 2.120 20,330 43,083 2.1192 1.551 1.492 1.566 1.551 1.551 27,790 1.5503 3.92%
2015-10-02 0 2.040 2.040 2.200 - - 0 0 - 1.492 1.492 1.609 - - 0 - 0.00%
2015-09-30 0 2.040 2.040 2.230 - - 0 0 - 1.492 1.492 1.631 - - 0 - 0.49%
2015-09-29 0 2.030 2.030 2.200 2.030 2.030 8,000 16,240 2.0300 1.485 1.485 1.609 1.485 1.485 10,935 1.4851 -5.58%
2015-09-25 0 2.150 2.120 2.160 - - 0 0 - 1.573 1.551 1.580 - - 0 - 0.00%
2015-09-24 0 2.150 2.100 2.150 - - 0 0 - 1.573 1.536 1.573 - - 0 - 0.00%
2015-09-23 0 2.150 2.070 2.200 - - 0 0 - 1.573 1.514 1.609 - - 0 - 0.00%
2015-09-22 0 2.150 2.150 2.200 2.130 2.200 18,000 38,880 2.1600 1.573 1.573 1.609 1.558 1.609 24,605 1.5802 -3.59%
2015-09-21 0 2.230 2.120 2.230 2.100 2.240 56,000 123,800 2.2107 1.631 1.551 1.631 1.536 1.639 76,548 1.6173 6.19%
2015-09-18 0 2.100 2.000 2.290 2.100 2.160 34,000 72,240 2.1247 1.536 1.463 1.675 1.536 1.580 46,476 1.5544 -3.23%
2015-09-17 0 2.170 2.120 2.290 2.170 2.180 18,000 39,100 2.1722 1.587 1.551 1.675 1.587 1.595 24,605 1.5891 -0.46%
2015-09-16 0 2.180 2.180 2.300 2.180 2.180 20,000 43,600 2.1800 1.595 1.595 1.683 1.595 1.595 27,339 1.5948 -0.91%
2015-09-15 0 2.200 2.160 2.280 - - 0 0 - 1.609 1.580 1.668 - - 0 - 0.00%
2015-09-14 0 2.200 2.160 2.290 2.200 2.200 22,000 48,400 2.2000 1.609 1.580 1.675 1.609 1.609 30,073 1.6094 2.33%
2015-09-11 0 2.150 2.140 2.200 - - 0 0 - 1.573 1.566 1.609 - - 0 - 0.00%
2015-09-10 0 2.150 2.140 2.180 2.090 2.250 58,000 124,280 2.1428 1.573 1.566 1.595 1.529 1.646 79,282 1.5676 -1.83%
2015-09-09 0 2.190 2.170 2.190 2.190 2.190 2,000 4,380 2.1900 1.602 1.587 1.602 1.602 1.602 2,734 1.6021 1.39%
2015-09-08 0 2.160 2.160 2.200 2.150 2.150 10,000 21,500 2.1500 1.580 1.580 1.609 1.573 1.573 13,669 1.5729 -2.26%
2015-09-07 0 2.210 2.210 2.250 2.200 2.260 32,000 72,200 2.2563 1.617 1.617 1.646 1.609 1.653 43,742 1.6506 -2.21%
2015-09-04 0 2.260 2.260 2.430 - - 0 0 - 1.653 1.653 1.778 - - 0 - 0.00%
2015-09-02 0 2.260 2.260 2.350 2.260 2.290 20,000 45,620 2.2810 1.653 1.653 1.719 1.653 1.675 27,339 1.6687 -3.83%
2015-09-01 0 2.350 2.280 2.360 - - 0 0 - 1.719 1.668 1.726 - - 0 - 0.00%
2015-08-31 0 2.350 2.280 2.350 2.350 2.350 30,000 70,500 2.3500 1.719 1.668 1.719 1.719 1.719 41,008 1.7192 3.07%
2015-08-28 0 2.280 2.280 2.390 - - 0 0 - 1.668 1.668 1.748 - - 0 - 0.44%
2015-08-27 0 2.270 2.270 2.380 2.260 2.300 44,000 100,200 2.2773 1.661 1.661 1.741 1.653 1.683 60,145 1.6660 -0.87%
2015-08-26 0 2.290 2.290 2.320 2.290 2.450 94,000 219,000 2.3298 1.675 1.675 1.697 1.675 1.792 128,492 1.7044 -6.91%
2015-08-25 0 2.460 2.250 2.460 - - 0 0 - 1.800 1.646 1.800 - - 0 - -1.20%
2015-08-24 0 2.490 2.200 2.490 2.500 2.500 10,000 25,000 2.5000 1.822 1.609 1.822 1.829 1.829 13,669 1.8289 -1.19%
2015-08-21 0 2.520 2.520 2.550 2.520 2.520 4,000 10,080 2.5200 1.844 1.844 1.865 1.844 1.844 5,468 1.8435 0.00%
2015-08-20 0 2.520 2.520 2.740 2.500 2.750 10,870 29,140 2.6808 1.844 1.844 2.004 1.829 2.012 14,859 1.9612 -4.55%
2015-08-19 0 2.640 2.600 2.640 2.660 2.660 40,000 106,120 2.6530 1.931 1.902 1.931 1.946 1.946 54,677 1.9408 -4.00%
2015-08-18 0 2.750 2.650 2.900 - - 0 0 - 2.012 1.939 2.122 - - 0 - 0.00%
2015-08-17 0 2.750 2.650 2.900 - - 0 0 - 2.012 1.939 2.122 - - 0 - 0.00%
2015-08-14 0 2.750 2.650 2.950 - - 0 0 - 2.012 1.939 2.158 - - 0 - 0.00%
2015-08-13 0 2.750 2.660 2.850 - - 0 0 - 2.012 1.946 2.085 - - 0 - 0.00%
2015-08-12 0 2.750 2.650 2.840 - - 0 0 - 2.012 1.939 2.078 - - 0 - 0.00%
2015-08-11 0 2.750 2.680 2.820 2.700 2.820 840,000 2,311,820 2.7522 2.012 1.961 2.063 1.975 2.063 1,148,226 2.0134 2.61%
2015-08-10 0 2.680 2.680 2.850 - - 0 0 - 1.961 1.961 2.085 - - 0 - 0.00%
2015-08-07 0 2.680 2.620 2.800 - - 0 0 - 1.961 1.917 2.048 - - 0 - 0.00%
2015-08-06 0 2.680 2.670 2.800 2.680 2.680 28,000 75,040 2.6800 1.961 1.953 2.048 1.961 1.961 38,274 1.9606 0.00%
2015-08-05 0 2.680 2.680 2.780 2.660 2.660 10,000 26,600 2.6600 1.961 1.961 2.034 1.946 1.946 13,669 1.9460 -1.11%
2015-08-04 0 2.710 2.710 2.830 2.700 2.710 4,000 10,820 2.7050 1.983 1.983 2.070 1.975 1.983 5,468 1.9789 -4.24%
2015-08-03 0 2.830 2.700 2.830 - - 0 0 - 2.070 1.975 2.070 - - 0 - 0.00%
2015-07-31 0 2.830 2.680 2.890 - - 0 0 - 2.070 1.961 2.114 - - 0 - 0.00%
2015-07-30 0 2.830 2.700 2.900 - - 0 0 - 2.070 1.975 2.122 - - 0 - 0.00%
2015-07-29 0 2.830 2.740 2.900 2.800 2.830 40,000 112,680 2.8170 2.070 2.004 2.122 2.048 2.070 54,677 2.0608 2.06%
2015-07-28 0 2.773 2.700 2.780 - - 0 0 - 2.029 1.975 2.034 - - 0 - 0.00%
2015-07-27 0 2.810 2.690 2.810 2.810 2.810 8,000 22,480 2.8100 2.029 1.942 2.029 2.029 2.029 11,081 2.0286 0.00%
2015-07-24 0 2.810 2.690 2.820 - - 0 0 - 2.029 1.942 2.036 - - 0 - 0.00%
2015-07-23 0 2.810 2.710 2.810 2.690 2.810 58,000 160,480 2.7669 2.029 1.956 2.029 1.942 2.029 80,340 1.9975 4.46%
2015-07-22 0 2.690 2.680 2.690 2.690 2.700 36,000 97,000 2.6944 1.942 1.935 1.942 1.942 1.949 49,866 1.9452 -0.74%
2015-07-21 0 2.710 2.710 2.730 2.710 2.810 92,000 251,880 2.7378 1.956 1.956 1.971 1.956 2.029 127,436 1.9765 -3.21%
2015-07-20 0 2.800 2.780 2.810 2.800 2.800 4,000 11,200 2.8000 2.021 2.007 2.029 2.021 2.021 5,541 2.0214 1.08%
2015-07-17 0 2.770 2.770 2.810 2.700 2.700 10,000 27,000 2.7000 2.000 2.000 2.029 1.949 1.949 13,852 1.9492 -1.42%
2015-07-16 0 2.810 2.680 2.810 - - 0 0 - 2.029 1.935 2.029 - - 0 - 0.00%
2015-07-15 0 2.810 2.710 2.810 2.810 2.810 4,000 11,240 2.8100 2.029 1.956 2.029 2.029 2.029 5,541 2.0286 0.36%
2015-07-14 0 2.800 2.740 2.830 2.650 2.800 18,000 48,900 2.7167 2.021 1.978 2.043 1.913 2.021 24,933 1.9612 1.82%
2015-07-13 0 2.750 2.750 2.930 2.750 2.890 130,000 371,820 2.8602 1.985 1.985 2.115 1.985 2.086 180,073 2.0648 -4.84%
2015-07-10 0 2.890 2.760 2.890 - - 0 0 - 2.086 1.993 2.086 - - 0 - -2.69%
2015-07-09 0 2.970 2.750 2.970 2.630 2.990 16,000 45,860 2.8663 2.144 1.985 2.144 1.899 2.159 22,163 2.0692 14.23%
2015-07-08 0 2.600 2.550 2.700 2.600 2.700 234,130 629,186 2.6873 1.877 1.841 1.949 1.877 1.949 324,311 1.9401 -6.81%
2015-07-07 0 2.790 2.700 2.800 2.800 2.800 4,000 11,200 2.8000 2.014 1.949 2.021 2.021 2.021 5,541 2.0214 1.45%
2015-07-06 0 2.750 2.710 2.780 2.750 2.930 394,000 1,117,360 2.8359 1.985 1.956 2.007 1.985 2.115 545,759 2.0474 -6.78%
2015-07-03 0 2.950 2.860 2.950 2.950 2.950 4,000 11,800 2.9500 2.130 2.065 2.130 2.130 2.130 5,541 2.1297 0.00%
2015-07-02 0 2.950 2.950 3.010 2.940 2.950 48,000 141,540 2.9488 2.130 2.130 2.173 2.122 2.130 66,488 2.1288 -1.67%
2015-06-30 0 3.000 2.920 3.000 2.850 3.000 10,000 29,100 2.9100 2.166 2.108 2.166 2.058 2.166 13,852 2.1008 1.69%
2015-06-29 0 2.950 2.940 3.040 2.940 3.050 41,800 123,658 2.9583 2.130 2.122 2.195 2.122 2.202 57,900 2.1357 -3.91%
2015-06-26 0 3.070 2.960 3.100 2.900 3.070 116,000 351,200 3.0276 2.216 2.137 2.238 2.094 2.216 160,680 2.1857 -3.76%
2015-06-25 0 3.190 3.150 3.200 3.190 3.190 12,000 38,280 3.1900 2.303 2.274 2.310 2.303 2.303 16,622 2.3030 -0.31%
2015-06-24 0 3.200 3.150 3.200 3.130 3.200 58,000 183,600 3.1655 2.310 2.274 2.310 2.260 2.310 80,340 2.2853 0.00%
2015-06-23 0 3.200 3.180 3.200 3.100 3.200 48,000 152,420 3.1754 2.310 2.296 2.310 2.238 2.310 66,488 2.2924 -0.31%
2015-06-22 0 3.210 3.210 3.360 - - 0 0 - 2.317 2.317 2.426 - - 0 - 0.00%
2015-06-19 0 3.210 3.200 3.300 3.210 3.210 34,000 109,140 3.2100 2.317 2.310 2.382 2.317 2.317 47,096 2.3174 -0.62%
2015-06-18 0 3.230 3.150 3.230 3.230 3.230 12,000 38,760 3.2300 2.332 2.274 2.332 2.332 2.332 16,622 2.3318 0.31%
2015-06-17 0 3.220 3.220 3.260 3.180 3.290 34,000 111,640 3.2835 2.325 2.325 2.353 2.296 2.375 47,096 2.3705 3.54%
2015-06-16 0 3.110 3.110 3.250 3.110 3.110 16,000 49,760 3.1100 2.245 2.245 2.346 2.245 2.245 22,163 2.2452 -4.31%
2015-06-15 0 3.250 3.250 3.340 3.250 3.250 17,000 55,100 3.2412 2.346 2.346 2.411 2.346 2.346 23,548 2.3399 1.56%
2015-06-12 0 3.200 3.170 3.200 3.100 3.250 134,000 425,200 3.1731 2.310 2.289 2.310 2.238 2.346 185,613 2.2908 2.89%
2015-06-11 0 3.110 3.110 3.150 3.040 3.360 102,000 319,820 3.1355 2.245 2.245 2.274 2.195 2.426 141,288 2.2636 -7.44%
2015-06-10 0 3.360 3.110 3.360 3.350 3.360 30,250 101,440 3.3534 2.426 2.245 2.426 2.418 2.426 41,902 2.4209 0.00%
2015-06-09 0 3.360 3.210 3.360 3.150 3.430 148,000 496,000 3.3514 2.426 2.317 2.426 2.274 2.476 205,006 2.4194 -2.89%
2015-06-08 0 3.460 3.460 3.500 3.320 3.660 376,100 1,342,573 3.5697 2.498 2.498 2.527 2.397 2.642 520,964 2.5771 1.76%
2015-06-05 0 3.400 3.200 3.490 2.990 3.470 344,000 1,094,600 3.1820 2.455 2.310 2.520 2.159 2.505 476,500 2.2972 14.86%
2015-06-04 0 2.960 2.960 3.050 2.950 3.040 44,000 131,600 2.9909 2.137 2.137 2.202 2.130 2.195 60,948 2.1592 0.68%
2015-06-03 0 2.940 2.900 2.940 2.910 2.940 16,000 46,680 2.9175 2.122 2.094 2.122 2.101 2.122 22,163 2.1062 -1.67%
2015-06-02 0 2.990 2.910 2.990 2.930 2.990 42,000 123,180 2.9329 2.159 2.101 2.159 2.115 2.159 58,177 2.1173 1.36%
2015-06-01 0 2.950 2.930 2.950 2.920 2.990 188,000 553,660 2.9450 2.130 2.115 2.130 2.108 2.159 260,413 2.1261 1.03%
2015-05-29 0 2.920 2.900 2.950 2.920 2.990 50,000 147,840 2.9568 2.108 2.094 2.130 2.108 2.159 69,259 2.1346 -1.68%
2015-05-28 0 2.970 2.880 2.970 2.950 2.990 34,000 100,880 2.9671 2.144 2.079 2.144 2.130 2.159 47,096 2.1420 -0.34%
2015-05-27 0 2.980 2.980 2.990 2.970 2.970 2,780 8,217 2.9558 2.151 2.151 2.159 2.144 2.144 3,851 2.1339 -0.33%
2015-05-26 0 2.990 2.950 2.990 2.850 3.000 270,000 794,140 2.9413 2.159 2.130 2.159 2.058 2.166 373,997 2.1234 2.05%
2015-05-22 0 2.930 2.900 2.940 2.900 2.970 81,800 241,116 2.9476 2.115 2.094 2.122 2.094 2.144 113,307 2.1280 -2.01%
2015-05-21 0 2.990 2.950 3.000 2.990 3.020 34,000 102,560 3.0165 2.159 2.130 2.166 2.159 2.180 47,096 2.1777 -0.99%
2015-05-20 0 3.020 2.960 3.030 2.990 3.020 24,000 71,900 2.9958 2.180 2.137 2.187 2.159 2.180 33,244 2.1628 -0.98%
2015-05-19 0 3.050 2.970 3.050 2.980 3.100 128,000 382,840 2.9909 2.202 2.144 2.202 2.151 2.238 177,302 2.1593 3.04%
2015-05-18 0 2.960 2.960 2.990 2.870 2.950 186,000 545,500 2.9328 2.137 2.137 2.159 2.072 2.130 257,642 2.1173 0.68%
2015-05-15 0 2.940 2.870 2.940 2.850 2.940 70,180 202,469 2.8850 2.122 2.072 2.122 2.058 2.122 97,212 2.0828 -0.34%
2015-05-14 0 2.950 2.900 2.950 2.890 2.950 34,000 99,640 2.9306 2.130 2.094 2.130 2.086 2.130 47,096 2.1157 0.00%
2015-05-13 0 2.950 2.910 2.950 2.850 2.950 24,000 69,100 2.8792 2.130 2.101 2.130 2.058 2.130 33,244 2.0786 3.51%
2015-05-12 0 2.850 2.850 2.960 2.850 2.960 32,000 93,660 2.9269 2.058 2.058 2.137 2.058 2.137 44,326 2.1130 -3.72%
2015-05-11 0 2.960 2.920 2.990 2.950 2.960 100,000 295,880 2.9588 2.137 2.108 2.159 2.130 2.137 138,517 2.1360 3.86%
2015-05-08 0 2.850 2.850 2.940 2.790 2.990 252,000 720,340 2.8585 2.058 2.058 2.122 2.014 2.159 349,064 2.0636 -5.00%
2015-05-07 0 3.000 3.000 3.100 2.960 2.990 54,000 160,860 2.9789 2.166 2.166 2.238 2.137 2.159 74,799 2.1506 -0.99%
2015-05-06 0 3.030 2.980 3.090 - - 0 0 - 2.187 2.151 2.231 - - 0 - 0.00%
2015-05-05 0 3.030 2.960 3.040 2.970 3.030 17,740 53,135 2.9952 2.187 2.137 2.195 2.144 2.187 24,573 2.1623 1.00%
2015-05-04 0 3.000 2.950 3.000 2.960 3.070 108,000 330,060 3.0561 2.166 2.130 2.166 2.137 2.216 149,599 2.2063 -2.28%
2015-04-30 0 3.070 3.020 3.080 2.950 3.080 194,000 589,880 3.0406 2.216 2.180 2.224 2.130 2.224 268,724 2.1951 4.42%
2015-04-29 0 2.940 2.940 3.000 - - 200 586 2.9300 2.122 2.122 2.166 - - 277 2.1153 0.00%
2015-04-28 0 2.940 2.910 2.980 2.910 2.940 48,000 140,000 2.9167 2.122 2.101 2.151 2.101 2.122 66,488 2.1056 0.00%
2015-04-27 0 2.940 2.940 3.020 2.930 2.940 278,000 814,900 2.9313 2.122 2.122 2.180 2.115 2.122 385,078 2.1162 -2.00%
2015-04-24 0 3.000 2.920 3.000 2.990 3.020 217,470 654,535 3.0098 2.166 2.108 2.166 2.159 2.180 301,234 2.1728 1.69%
2015-04-23 0 2.950 2.860 2.950 2.940 2.950 68,000 200,000 2.9412 2.130 2.065 2.130 2.122 2.130 94,192 2.1233 0.34%
2015-04-22 0 2.940 2.850 2.950 2.850 2.950 1,386,000 4,050,020 2.9221 2.122 2.058 2.130 2.058 2.130 1,919,851 2.1095 0.34%
2015-04-21 0 2.930 2.880 2.940 2.870 2.940 82,000 238,600 2.9098 2.115 2.079 2.122 2.072 2.122 113,584 2.1006 3.90%
2015-04-20 0 2.820 2.810 2.850 2.820 2.940 388,000 1,121,100 2.8894 2.036 2.029 2.058 2.036 2.122 537,448 2.0860 -0.70%
2015-04-17 0 2.840 2.830 2.910 2.840 2.920 382,000 1,103,340 2.8883 2.050 2.043 2.101 2.050 2.108 529,137 2.0852 1.79%
2015-04-16 0 2.790 2.790 2.850 2.700 2.850 324,000 896,380 2.7666 2.014 2.014 2.058 1.949 2.058 448,796 1.9973 2.95%
2015-04-15 0 2.710 2.700 2.710 2.640 2.850 182,000 499,180 2.7427 1.956 1.949 1.956 1.906 2.058 252,102 1.9801 3.04%
2015-04-14 0 2.630 2.620 2.680 2.500 2.680 152,000 397,320 2.6139 1.899 1.891 1.935 1.805 1.935 210,546 1.8871 5.62%
2015-04-13 0 2.490 2.490 2.560 2.480 2.550 79,400 199,812 2.5165 1.798 1.798 1.848 1.790 1.841 109,983 1.8168 -1.58%
2015-04-10 0 2.530 2.500 2.530 2.450 2.550 173,594 440,301 2.5364 1.826 1.805 1.826 1.769 1.841 240,458 1.8311 -0.78%
2015-04-09 0 2.550 2.550 2.590 2.500 2.560 310,000 789,120 2.5455 1.841 1.841 1.870 1.805 1.848 429,404 1.8377 -1.92%
2015-04-08 0 2.600 2.550 2.610 2.540 2.600 135,130 343,722 2.5436 1.877 1.841 1.884 1.834 1.877 187,179 1.8363 1.96%
2015-04-02 0 2.550 2.470 2.550 2.550 2.550 38,000 96,840 2.5484 1.841 1.783 1.841 1.841 1.841 52,637 1.8398 0.00%
2015-04-01 0 2.550 2.560 2.600 2.550 2.560 16,000 40,920 2.5575 1.841 1.848 1.877 1.841 1.848 22,163 1.8463 0.39%
2015-03-31 0 2.540 2.440 2.550 2.470 2.540 32,000 79,400 2.4813 1.834 1.762 1.841 1.783 1.834 44,326 1.7913 0.00%
2015-03-30 0 2.540 2.490 2.540 2.540 2.540 4,000 10,160 2.5400 1.834 1.798 1.834 1.834 1.834 5,541 1.8337 2.83%
2015-03-27 0 2.470 2.470 2.480 2.470 2.520 104,000 260,060 2.5006 1.783 1.783 1.790 1.783 1.819 144,058 1.8052 -1.59%
2015-03-26 0 2.510 2.510 2.550 2.510 2.530 7,375 18,527 2.5121 1.812 1.812 1.841 1.812 1.826 10,216 1.8136 -3.46%
2015-03-25 0 2.600 2.510 2.600 2.600 2.600 4,000 10,400 2.6000 1.877 1.812 1.877 1.877 1.877 5,541 1.8770 0.78%
2015-03-24 0 2.580 2.520 2.580 2.500 2.630 14,410 36,469 2.5308 1.863 1.819 1.863 1.805 1.899 19,960 1.8271 2.79%
2015-03-23 0 2.510 2.480 2.510 2.440 2.510 24,000 59,880 2.4950 1.812 1.790 1.812 1.762 1.812 33,244 1.8012 0.00%
2015-03-20 0 2.510 2.510 2.550 2.510 2.550 18,000 45,540 2.5300 1.812 1.812 1.841 1.812 1.841 24,933 1.8265 -1.57%
2015-03-19 0 2.550 2.520 2.550 2.500 2.550 88,000 222,860 2.5325 1.841 1.819 1.841 1.805 1.841 121,895 1.8283 0.39%
2015-03-18 0 2.540 2.510 2.560 2.540 2.560 76,000 193,800 2.5500 1.834 1.812 1.848 1.834 1.848 105,273 1.8409 -1.55%
2015-03-17 0 2.580 2.580 2.600 2.550 2.580 90,000 230,740 2.5638 1.863 1.863 1.877 1.841 1.863 124,666 1.8509 -2.64%
2015-03-16 0 2.650 2.550 2.660 2.650 2.650 4,000 10,600 2.6500 1.913 1.841 1.920 1.913 1.913 5,541 1.9131 -0.38%
2015-03-13 0 2.660 2.560 2.660 2.680 2.680 4,000 10,720 2.6800 1.920 1.848 1.920 1.935 1.935 5,541 1.9348 2.31%
2015-03-12 0 2.600 2.560 2.600 2.560 2.600 66,000 170,760 2.5873 1.877 1.848 1.877 1.848 1.877 91,421 1.8678 0.00%
2015-03-11 0 2.600 2.600 2.650 2.600 2.630 34,000 88,840 2.6129 1.877 1.877 1.913 1.877 1.899 47,096 1.8864 -2.99%
2015-03-10 0 2.680 2.620 2.690 2.640 2.680 10,000 26,560 2.6560 1.935 1.891 1.942 1.906 1.935 13,852 1.9174 -0.37%
2015-03-09 0 2.690 2.620 2.690 2.690 2.690 6,000 16,140 2.6900 1.942 1.891 1.942 1.942 1.942 8,311 1.9420 0.75%
2015-03-06 0 2.670 2.620 2.670 2.670 2.670 38,000 101,460 2.6700 1.928 1.891 1.928 1.928 1.928 52,637 1.9276 -0.37%
2015-03-05 0 2.680 2.620 2.690 2.680 2.690 18,000 48,380 2.6878 1.935 1.891 1.942 1.935 1.942 24,933 1.9404 2.68%
2015-03-04 0 2.610 2.600 2.670 - - 340 870 2.5588 1.884 1.877 1.928 - - 471 1.8473 0.00%
2015-03-03 0 2.610 2.600 2.610 2.600 2.740 12,000 32,060 2.6717 1.884 1.877 1.884 1.877 1.978 16,622 1.9288 -4.74%
2015-03-02 0 2.740 2.600 2.740 - - 0 0 - 1.978 1.877 1.978 - - 0 - 0.00%
2015-02-27 0 2.740 2.670 2.750 - - 10,000 27,040 2.7040 1.978 1.928 1.985 - - 13,852 1.9521 0.00%
2015-02-26 0 2.740 2.670 2.760 2.610 3.000 86,000 235,480 2.7381 1.978 1.928 1.993 1.884 2.166 119,125 1.9767 1.48%
2015-02-25 0 2.700 2.700 2.720 2.600 2.700 84,000 221,700 2.6393 1.949 1.949 1.964 1.877 1.949 116,355 1.9054 3.85%
2015-02-24 0 2.600 2.600 2.620 2.600 2.600 34,000 88,400 2.6000 1.877 1.877 1.891 1.877 1.877 47,096 1.8770 0.00%
2015-02-23 0 2.600 2.570 2.650 - - 0 0 - 1.877 1.855 1.913 - - 0 - 0.00%
2015-02-18 0 2.600 2.580 2.650 2.600 2.600 10,000 26,000 2.6000 1.877 1.863 1.913 1.877 1.877 13,852 1.8770 0.78%
2015-02-17 0 2.580 2.580 2.650 2.580 2.580 6,000 15,480 2.5800 1.863 1.863 1.913 1.863 1.863 8,311 1.8626 0.00%
2015-02-16 0 2.580 2.570 2.630 2.580 2.580 2,000 5,160 2.5800 1.863 1.855 1.899 1.863 1.863 2,770 1.8626 -0.39%
2015-02-13 0 2.590 2.590 2.640 2.580 2.580 6,000 15,480 2.5800 1.870 1.870 1.906 1.863 1.863 8,311 1.8626 -1.52%
2015-02-12 0 2.630 2.600 2.660 2.630 2.630 6,000 15,860 2.6433 1.899 1.877 1.920 1.899 1.899 8,311 1.9083 -1.50%
2015-02-11 0 2.670 2.600 2.670 2.580 2.670 18,000 47,780 2.6544 1.928 1.877 1.928 1.863 1.928 24,933 1.9163 0.38%
2015-02-10 0 2.660 2.590 2.670 - - 0 0 - 1.920 1.870 1.928 - - 0 - 0.00%
2015-02-09 0 2.660 2.600 2.660 2.590 2.660 6,000 15,820 2.6367 1.920 1.877 1.920 1.870 1.920 8,311 1.9035 2.70%
2015-02-06 0 2.590 2.590 2.660 2.590 2.590 46,000 119,140 2.5900 1.870 1.870 1.920 1.870 1.870 63,718 1.8698 -1.89%
2015-02-05 0 2.640 2.640 2.660 2.640 2.650 66,000 174,360 2.6418 1.906 1.906 1.920 1.906 1.913 91,421 1.9072 -1.86%
2015-02-04 0 2.690 2.640 2.690 2.690 2.690 70,000 188,300 2.6900 1.942 1.906 1.942 1.942 1.942 96,962 1.9420 0.00%
2015-02-03 0 2.690 2.610 2.690 - - 0 0 - 1.942 1.884 1.942 - - 0 - 0.00%
2015-02-02 0 2.690 2.640 2.700 2.640 2.690 32,000 85,980 2.6869 1.942 1.906 1.949 1.906 1.942 44,326 1.9397 1.89%
2015-01-30 0 2.640 2.640 2.700 2.640 2.640 30,000 79,200 2.6400 1.906 1.906 1.949 1.906 1.906 41,555 1.9059 0.76%
2015-01-29 0 2.620 2.620 2.670 2.610 2.610 42,000 109,620 2.6100 1.891 1.891 1.928 1.884 1.884 58,177 1.8842 -2.96%
2015-01-28 0 2.700 2.630 2.700 - - 0 0 - 1.949 1.899 1.949 - - 0 - 0.00%
2015-01-27 0 2.700 2.600 2.700 2.650 2.700 92,000 244,000 2.6522 1.949 1.877 1.949 1.913 1.949 127,436 1.9147 1.89%
2015-01-26 0 2.650 2.650 2.700 2.650 2.660 36,000 95,420 2.6506 1.913 1.913 1.949 1.913 1.920 49,866 1.9135 -1.85%
2015-01-23 0 2.700 2.660 2.700 - - 0 0 - 1.949 1.920 1.949 - - 0 - -0.74%
2015-01-22 0 2.720 2.700 2.720 2.660 2.720 144,060 388,896 2.6995 1.964 1.949 1.964 1.920 1.964 199,548 1.9489 2.26%
2015-01-21 0 2.660 2.660 2.720 2.650 2.730 98,000 263,240 2.6861 1.920 1.920 1.964 1.913 1.971 135,747 1.9392 -1.85%
2015-01-20 0 2.710 2.660 2.710 2.740 2.750 22,000 60,320 2.7418 1.956 1.920 1.956 1.978 1.985 30,474 1.9794 -1.09%
2015-01-19 0 2.740 2.680 2.740 2.750 2.770 26,000 71,820 2.7623 1.978 1.935 1.978 1.985 2.000 36,015 1.9942 0.00%
2015-01-16 0 2.740 2.700 2.740 - - 0 0 - 1.978 1.949 1.978 - - 0 - 0.00%
2015-01-15 0 2.740 2.700 2.740 - - 2,861 7,761 2.7127 1.978 1.949 1.978 - - 3,963 1.9584 0.00%
2015-01-14 0 2.740 2.660 2.740 2.620 2.750 508,000 1,374,660 2.7060 1.978 1.920 1.978 1.891 1.985 703,668 1.9536 0.00%
2015-01-13 0 2.740 2.710 2.740 2.740 2.750 70,000 192,200 2.7457 1.978 1.956 1.978 1.978 1.985 96,962 1.9822 -0.36%
2015-01-12 0 2.750 2.680 2.750 2.750 2.770 64,000 177,000 2.7656 1.985 1.935 1.985 1.985 2.000 88,651 1.9966 -0.72%
2015-01-09 0 2.770 2.750 2.770 2.750 2.770 988,000 2,736,040 2.7693 2.000 1.985 2.000 1.985 2.000 1,368,552 1.9992 0.36%
2015-01-08 0 2.760 2.710 2.760 2.680 2.850 602,000 1,665,660 2.7669 1.993 1.956 1.993 1.935 2.058 833,875 1.9975 -2.82%
2015-01-07 0 2.840 2.840 2.930 2.820 2.820 4,000 11,280 2.8200 2.050 2.050 2.115 2.036 2.036 5,541 2.0358 1.43%
2015-01-06 0 2.800 2.800 2.820 2.800 2.850 130,000 367,640 2.8280 2.021 2.021 2.036 2.021 2.058 180,073 2.0416 -4.44%
2015-01-05 0 2.930 2.900 2.930 2.930 2.930 40,000 117,200 2.9300 2.115 2.094 2.115 2.115 2.115 55,407 2.1153 1.03%
2015-01-02 0 2.900 2.880 3.000 2.890 2.900 62,000 179,600 2.8968 2.094 2.079 2.166 2.086 2.094 85,881 2.0913 0.00%
2014-12-31 0 2.900 2.880 3.000 2.890 2.930 130,000 376,980 2.8998 2.094 2.079 2.166 2.086 2.115 180,073 2.0935 -1.36%
2014-12-30 0 2.940 2.930 3.040 - - 0 0 - 2.122 2.115 2.195 - - 0 - 0.00%
2014-12-29 0 2.940 2.930 3.000 - - 0 0 - 2.122 2.115 2.166 - - 0 - 0.00%
2014-12-24 0 2.940 2.810 3.000 - - 0 0 - 2.122 2.029 2.166 - - 0 - 0.00%
2014-12-23 0 2.940 2.940 2.980 2.880 2.940 52,000 151,180 2.9073 2.122 2.122 2.151 2.079 2.122 72,029 2.0989 1.38%
2014-12-22 0 2.900 2.800 2.930 2.780 2.950 230,000 661,140 2.8745 2.094 2.021 2.115 2.007 2.130 318,590 2.0752 -2.03%
2014-12-19 0 2.960 2.960 2.980 2.960 2.970 100,000 296,640 2.9664 2.137 2.137 2.151 2.137 2.144 138,517 2.1415 -0.67%
2014-12-18 0 2.980 2.970 2.980 2.980 2.980 28,000 83,440 2.9800 2.151 2.144 2.151 2.151 2.151 38,785 2.1514 0.34%
2014-12-17 0 2.970 2.970 3.030 2.970 2.990 15,839 47,068 2.9717 2.144 2.144 2.187 2.144 2.159 21,940 2.1453 -1.98%
2014-12-16 0 3.030 3.020 3.090 2.980 3.030 50,000 150,900 3.0180 2.187 2.180 2.231 2.151 2.187 69,259 2.1788 1.68%
2014-12-15 0 2.980 2.980 3.020 2.960 2.970 40,000 118,640 2.9660 2.151 2.151 2.180 2.137 2.144 55,407 2.1412 -1.32%
2014-12-12 0 3.020 2.970 3.060 2.960 3.040 252,000 757,720 3.0068 2.180 2.144 2.209 2.137 2.195 349,064 2.1707 0.67%
2014-12-11 0 3.000 2.980 3.030 3.000 3.000 10,000 30,000 3.0000 2.166 2.151 2.187 2.166 2.166 13,852 2.1658 0.00%
2014-12-10 0 3.000 3.000 3.030 2.980 2.980 6,000 17,880 2.9800 2.166 2.166 2.187 2.151 2.151 8,311 2.1514 -1.32%
2014-12-09 0 3.040 2.980 3.040 3.000 3.050 286,000 866,140 3.0285 2.195 2.151 2.195 2.166 2.202 396,160 2.1863 0.66%
2014-12-08 0 3.020 3.010 3.090 3.000 3.050 582,000 1,765,980 3.0343 2.180 2.173 2.231 2.166 2.202 806,171 2.1906 -0.98%
2014-12-05 0 3.050 3.050 3.100 3.050 3.100 292,000 903,540 3.0943 2.202 2.202 2.238 2.202 2.238 404,471 2.2339 0.00%
2014-12-04 0 3.050 3.040 3.100 - - 0 0 - 2.202 2.195 2.238 - - 0 - 0.00%
2014-12-03 0 3.050 3.040 3.100 3.040 3.100 178,000 549,380 3.0864 2.202 2.195 2.238 2.195 2.238 246,561 2.2282 0.00%
2014-12-02 0 3.050 3.040 3.100 3.040 3.100 330,000 1,019,120 3.0882 2.202 2.195 2.238 2.195 2.238 457,107 2.2295 -1.61%
2014-12-01 0 3.100 3.050 3.100 3.050 3.100 162,000 499,700 3.0846 2.238 2.202 2.238 2.202 2.238 224,398 2.2268 0.00%
2014-11-28 0 3.100 3.100 3.150 3.100 3.100 4,000 12,400 3.1000 2.238 2.238 2.274 2.238 2.238 5,541 2.2380 0.98%
2014-11-27 0 3.070 3.070 3.150 3.070 3.070 5,440 16,628 3.0566 2.216 2.216 2.274 2.216 2.216 7,535 2.2067 0.00%
2014-11-26 0 3.070 3.070 3.150 - - 0 0 - 2.216 2.216 2.274 - - 0 - 0.00%
2014-11-25 0 3.070 3.040 3.140 3.070 3.070 10,000 30,700 3.0700 2.216 2.195 2.267 2.216 2.216 13,852 2.2163 0.00%
2014-11-24 0 3.070 3.070 3.100 3.000 3.070 80,000 244,600 3.0575 2.216 2.216 2.238 2.166 2.216 110,814 2.2073 -0.97%
2014-11-21 0 3.100 3.090 3.100 - - 0 0 - 2.238 2.231 2.238 - - 0 - 0.00%
2014-11-20 0 3.100 3.060 3.140 3.100 3.100 202,000 626,200 3.1000 2.238 2.209 2.267 2.238 2.238 279,805 2.2380 0.00%
2014-11-19 0 3.100 3.050 3.100 - - 0 0 - 2.238 2.202 2.238 - - 0 - 0.00%
2014-11-18 0 3.100 3.060 3.100 3.090 3.100 340,000 1,051,800 3.0935 2.238 2.209 2.238 2.231 2.238 470,959 2.2333 1.04%
2014-11-17 0 3.080 3.060 3.100 3.080 3.100 88,000 272,000 3.0909 2.215 2.201 2.229 2.215 2.229 122,372 2.2227 -0.65%
2014-11-14 0 3.100 3.100 3.140 3.100 3.100 10,000 31,000 3.1000 2.229 2.229 2.258 2.229 2.229 13,906 2.2293 0.00%
2014-11-13 0 3.100 3.060 3.150 - - 0 0 - 2.229 2.201 2.265 - - 0 - 0.00%
2014-11-12 0 3.100 3.080 3.110 3.060 3.100 59,000 182,420 3.0919 2.229 2.215 2.236 2.201 2.229 82,045 2.2234 0.65%
2014-11-11 0 3.080 3.080 3.100 3.040 3.080 12,000 36,800 3.0667 2.215 2.215 2.229 2.186 2.215 16,687 2.2053 1.32%
2014-11-10 0 3.040 3.040 3.110 3.000 3.000 10,000 30,000 3.0000 2.186 2.186 2.236 2.157 2.157 13,906 2.1574 0.00%
2014-11-07 0 3.040 3.000 3.120 3.040 3.080 116,000 355,880 3.0679 2.186 2.157 2.244 2.186 2.215 161,309 2.2062 -1.30%
2014-11-06 0 3.080 3.080 3.120 - - 10,454 32,180 3.0782 2.215 2.215 2.244 - - 14,537 2.2136 0.00%
2014-11-05 0 3.080 3.080 3.100 3.080 3.080 35,000 107,750 3.0786 2.215 2.215 2.229 2.215 2.215 48,671 2.2139 -0.32%
2014-11-04 0 3.090 3.090 3.140 3.070 3.100 64,000 197,400 3.0844 2.222 2.222 2.258 2.208 2.229 88,998 2.2180 0.65%
2014-11-03 0 3.070 3.070 3.100 3.070 3.100 88,000 271,140 3.0811 2.208 2.208 2.229 2.208 2.229 122,372 2.2157 -0.97%
2014-10-31 0 3.100 3.070 3.130 3.100 3.100 42,000 130,200 3.1000 2.229 2.208 2.251 2.229 2.229 58,405 2.2293 0.98%
2014-10-30 0 3.070 3.070 3.120 3.050 3.100 11,200 34,400 3.0714 2.208 2.208 2.244 2.193 2.229 15,575 2.2087 -0.97%
2014-10-29 0 3.100 3.050 3.100 - - 0 0 - 2.229 2.193 2.229 - - 0 - 0.00%
2014-10-28 0 3.100 3.070 3.100 3.080 3.100 151,000 466,880 3.0919 2.229 2.208 2.229 2.215 2.229 209,979 2.2235 0.65%
2014-10-27 0 3.080 3.070 3.090 3.070 3.080 42,000 129,140 3.0748 2.215 2.208 2.222 2.208 2.215 58,405 2.2111 0.33%
2014-10-24 0 3.070 3.050 3.080 3.070 3.070 50,000 153,500 3.0700 2.208 2.193 2.215 2.208 2.208 69,530 2.2077 1.66%
2014-10-23 0 3.020 3.020 3.070 3.020 3.020 200,000 604,000 3.0200 2.172 2.172 2.208 2.172 2.172 278,118 2.1717 0.33%
2014-10-22 0 3.010 3.010 3.060 3.000 3.000 40,000 120,000 3.0000 2.165 2.165 2.201 2.157 2.157 55,624 2.1574 0.33%
2014-10-21 0 3.000 3.000 3.050 - - 20,000 60,000 3.0000 2.157 2.157 2.193 - - 27,812 2.1574 0.00%
2014-10-20 0 3.000 3.000 3.050 3.000 3.000 42,000 126,000 3.0000 2.157 2.157 2.193 2.157 2.157 58,405 2.1574 0.00%
2014-10-17 0 3.000 3.000 3.030 3.000 3.000 80,000 240,000 3.0000 2.157 2.157 2.179 2.157 2.157 111,247 2.1574 0.00%
2014-10-16 0 3.000 3.000 3.050 3.000 3.020 250,000 753,100 3.0124 2.157 2.157 2.193 2.157 2.172 347,648 2.1663 -0.99%
2014-10-15 0 3.030 3.030 3.050 3.030 3.060 112,000 341,020 3.0448 2.179 2.179 2.193 2.179 2.201 155,746 2.1896 -0.98%
2014-10-14 0 3.060 3.040 3.060 3.020 3.080 90,080 274,240 3.0444 2.201 2.186 2.201 2.172 2.215 125,265 2.1893 0.33%
2014-10-13 0 3.050 3.050 3.090 3.030 3.050 54,000 163,700 3.0315 2.193 2.193 2.222 2.179 2.193 75,092 2.1800 0.00%
2014-10-10 0 3.050 3.040 3.080 3.050 3.100 78,000 238,900 3.0628 2.193 2.186 2.215 2.193 2.229 108,466 2.2025 -1.29%
2014-10-09 0 3.090 3.090 3.100 3.020 3.090 72,000 221,340 3.0742 2.222 2.222 2.229 2.172 2.222 100,123 2.2107 0.98%
2014-10-08 0 3.060 3.040 3.100 3.060 3.070 230,000 704,100 3.0613 2.201 2.186 2.229 2.201 2.208 319,836 2.2014 -0.65%
2014-10-07 0 3.080 3.050 3.100 3.080 3.080 32,000 98,560 3.0800 2.215 2.193 2.229 2.215 2.215 44,499 2.2149 0.65%
2014-10-06 0 3.060 3.020 3.080 - - 0 0 - 2.201 2.172 2.215 - - 0 - 0.00%
2014-10-03 0 3.060 3.030 3.080 3.030 3.060 248,000 756,600 3.0508 2.201 2.179 2.215 2.179 2.201 344,867 2.1939 0.00%
2014-09-30 0 3.060 3.020 3.090 3.020 3.090 330,000 1,010,320 3.0616 2.201 2.172 2.222 2.172 2.222 458,895 2.2016 0.00%
2014-09-29 0 3.060 3.040 3.100 3.050 3.090 330,000 1,013,620 3.0716 2.201 2.186 2.229 2.193 2.222 458,895 2.2088 -0.97%
2014-09-26 0 3.090 3.060 3.130 3.050 3.110 84,000 259,280 3.0867 2.222 2.201 2.251 2.193 2.236 116,810 2.2197 -0.64%
2014-09-25 0 3.110 3.050 3.110 3.040 3.120 152,000 472,600 3.1092 2.236 2.193 2.236 2.186 2.244 211,370 2.2359 1.97%
2014-09-24 0 3.050 3.050 3.090 3.040 3.050 16,000 48,760 3.0475 2.193 2.193 2.222 2.186 2.193 22,249 2.1915 0.33%
2014-09-23 0 3.040 3.040 3.100 3.030 3.080 44,000 134,440 3.0555 2.186 2.186 2.229 2.179 2.215 61,186 2.1972 0.33%
2014-09-22 0 3.030 3.030 3.090 3.030 3.080 23,924 73,233 3.0611 2.179 2.179 2.222 2.179 2.215 33,269 2.2013 -0.66%
2014-09-19 0 3.050 3.030 3.110 3.050 3.080 74,000 227,640 3.0762 2.193 2.179 2.236 2.193 2.215 102,904 2.2122 -0.33%
2014-09-18 0 3.060 3.010 3.070 3.020 3.070 82,000 249,340 3.0407 2.201 2.165 2.208 2.172 2.208 114,029 2.1866 1.32%
2014-09-17 0 3.020 3.010 3.070 3.020 3.020 10,000 30,200 3.0200 2.172 2.165 2.208 2.172 2.172 13,906 2.1717 1.34%
2014-09-16 0 2.980 2.980 3.070 - - 138 407 2.9493 2.143 2.143 2.208 - - 192 2.1209 0.34%
2014-09-15 0 2.970 2.970 3.050 2.960 3.020 254,000 763,400 3.0055 2.136 2.136 2.193 2.129 2.172 353,210 2.1613 -1.00%
2014-09-12 0 3.000 3.000 3.070 2.990 2.990 10,000 29,900 2.9900 2.157 2.157 2.208 2.150 2.150 13,906 2.1502 -2.60%
2014-09-11 0 3.080 2.970 3.080 - - 0 0 - 2.215 2.136 2.215 - - 0 - -0.32%
2014-09-10 0 3.090 2.970 3.090 3.100 3.100 6,000 18,600 3.1000 2.222 2.136 2.222 2.229 2.229 8,344 2.2293 1.31%
2014-09-08 0 3.050 3.050 3.100 3.050 3.100 28,000 86,700 3.0964 2.193 2.193 2.229 2.193 2.229 38,937 2.2267 -1.61%
2014-09-05 0 3.100 3.030 3.100 3.100 3.100 4,000 12,400 3.1000 2.229 2.179 2.229 2.229 2.229 5,562 2.2293 1.64%
2014-09-04 0 3.050 3.050 3.100 3.050 3.100 42,000 130,100 3.0976 2.193 2.193 2.229 2.193 2.229 58,405 2.2276 0.66%
2014-09-03 0 3.030 3.030 3.090 - - 0 0 - 2.179 2.179 2.222 - - 0 - 0.00%
2014-09-02 0 3.030 3.010 3.050 3.030 3.060 224,000 681,620 3.0429 2.179 2.165 2.193 2.179 2.201 311,493 2.1882 0.00%
2014-09-01 0 3.030 3.030 3.100 3.030 3.030 80,000 242,400 3.0300 2.179 2.179 2.229 2.179 2.179 111,247 2.1789 0.00%
2014-08-29 0 3.030 3.030 3.090 3.030 3.030 72,000 218,160 3.0300 2.179 2.179 2.222 2.179 2.179 100,123 2.1789 0.00%
2014-08-28 0 3.030 3.030 3.090 3.030 3.110 102,000 312,660 3.0653 2.179 2.179 2.222 2.179 2.236 141,840 2.2043 -0.33%
2014-08-27 0 3.040 3.040 3.140 3.040 3.050 292,000 888,620 3.0432 2.186 2.186 2.258 2.186 2.193 406,053 2.1884 -3.49%
2014-08-26 0 3.150 3.100 3.150 3.150 3.150 2,000 6,300 3.1500 2.265 2.229 2.265 2.265 2.265 2,781 2.2652 1.61%
2014-08-25 0 3.100 3.100 3.150 3.100 3.100 10,000 31,000 3.1000 2.229 2.229 2.265 2.229 2.229 13,906 2.2293 0.32%
2014-08-22 0 3.090 3.060 3.100 - - 0 0 - 2.222 2.201 2.229 - - 0 - 0.00%
2014-08-21 0 3.090 3.090 3.100 3.080 3.090 56,000 172,960 3.0886 2.222 2.222 2.229 2.215 2.222 77,873 2.2210 -0.32%
2014-08-20 0 3.100 3.090 3.100 3.100 3.150 1,060,000 3,301,240 3.1144 2.229 2.222 2.229 2.229 2.265 1,474,028 2.2396 -1.59%
2014-08-19 0 3.150 3.150 3.160 3.120 3.150 253,000 792,720 3.1333 2.265 2.265 2.272 2.244 2.265 351,820 2.2532 0.64%
2014-08-18 0 3.130 3.090 3.150 3.090 3.140 212,000 658,760 3.1074 2.251 2.222 2.265 2.222 2.258 294,806 2.2346 0.00%
2014-08-15 0 3.130 3.090 3.130 3.060 3.150 257,386 798,609 3.1028 2.251 2.222 2.251 2.201 2.265 357,919 2.2313 2.29%
2014-08-14 0 3.060 3.050 3.090 3.050 3.060 58,000 177,280 3.0566 2.201 2.193 2.222 2.193 2.201 80,654 2.1980 0.00%
2014-08-13 0 3.060 3.060 3.100 3.060 3.090 250,000 769,800 3.0792 2.201 2.201 2.229 2.201 2.222 347,648 2.2143 -1.29%
2014-08-12 0 3.100 3.070 3.100 3.070 3.120 196,000 607,100 3.0974 2.229 2.208 2.229 2.208 2.244 272,556 2.2274 0.00%
2014-08-11 0 3.100 3.100 3.130 3.070 3.120 116,000 360,560 3.1083 2.229 2.229 2.251 2.208 2.244 161,309 2.2352 1.31%
2014-08-08 0 3.060 3.050 3.060 3.090 3.090 20,000 61,800 3.0900 2.201 2.193 2.201 2.222 2.222 27,812 2.2221 0.33%
2014-08-07 0 3.050 3.000 3.050 3.050 3.070 258,000 788,500 3.0562 2.193 2.157 2.193 2.193 2.208 358,773 2.1978 2.69%
2014-08-06 0 2.970 2.970 3.070 2.950 3.070 238,000 717,720 3.0156 2.136 2.136 2.208 2.121 2.208 330,961 2.1686 -1.66%
2014-08-05 0 3.020 3.000 3.070 3.000 3.090 370,000 1,128,380 3.0497 2.172 2.157 2.208 2.157 2.222 514,519 2.1931 -1.95%
2014-08-04 0 3.080 3.040 3.110 3.070 3.080 76,000 233,420 3.0713 2.215 2.186 2.236 2.208 2.215 105,685 2.2086 1.99%
2014-08-01 0 3.020 3.020 3.060 3.010 3.060 126,000 383,860 3.0465 2.172 2.172 2.201 2.165 2.201 175,215 2.1908 -1.31%
2014-07-31 0 3.060 3.060 3.090 3.060 3.060 10,010 30,630 3.0599 2.201 2.201 2.222 2.201 2.201 13,920 2.2005 0.00%
2014-07-30 0 3.060 3.060 3.090 3.060 3.090 48,000 147,640 3.0758 2.201 2.201 2.222 2.201 2.222 66,748 2.2119 -0.97%
2014-07-29 0 3.090 3.060 3.090 3.060 3.090 90,000 276,380 3.0709 2.222 2.201 2.222 2.201 2.222 125,153 2.2083 0.65%
2014-07-28 0 3.070 3.050 3.070 2.950 3.070 132,000 400,300 3.0326 2.208 2.193 2.208 2.121 2.208 183,558 2.1808 2.33%
2014-07-25 0 3.070 3.050 3.070 3.040 3.100 58,000 178,940 3.0852 2.157 2.143 2.157 2.136 2.178 82,536 2.1680 0.33%
2014-07-24 0 3.060 3.000 3.070 3.000 3.100 206,000 627,820 3.0477 2.150 2.108 2.157 2.108 2.178 293,146 2.1417 0.33%
2014-07-23 0 3.050 3.030 3.090 3.050 3.140 21,640 66,067 3.0530 2.143 2.129 2.171 2.143 2.207 30,795 2.1454 0.00%
2014-07-22 0 3.050 3.030 3.100 3.050 3.120 22,750 69,490 3.0545 2.143 2.129 2.178 2.143 2.192 32,374 2.1465 0.33%
2014-07-21 0 3.040 3.040 3.150 - - 0 0 - 2.136 2.136 2.214 - - 0 - 0.00%
2014-07-18 0 3.040 3.040 3.070 3.030 3.030 4,000 12,120 3.0300 2.136 2.136 2.157 2.129 2.129 5,692 2.1292 0.33%
2014-07-17 0 3.030 3.030 3.090 3.020 3.020 20,000 60,400 3.0200 2.129 2.129 2.171 2.122 2.122 28,461 2.1222 -0.98%
2014-07-16 0 3.060 3.020 3.130 3.060 3.100 26,000 79,900 3.0731 2.150 2.122 2.200 2.150 2.178 36,999 2.1595 0.33%
2014-07-15 0 3.050 3.050 3.090 3.010 3.120 58,000 177,020 3.0521 2.143 2.143 2.171 2.115 2.192 82,536 2.1448 0.99%
2014-07-14 0 3.020 2.970 3.050 - - 30,000 91,500 3.0500 2.122 2.087 2.143 - - 42,691 2.1433 0.00%
2014-07-11 0 3.020 3.020 3.100 - - 0 0 - 2.122 2.122 2.178 - - 0 - 0.67%
2014-07-10 0 3.000 3.040 3.070 2.980 3.040 60,000 181,160 3.0193 2.108 2.136 2.157 2.094 2.136 85,382 2.1217 -3.23%
2014-07-09 0 3.100 3.020 3.130 - - 0 0 - 2.178 2.122 2.200 - - 0 - 0.00%
2014-07-08 0 3.100 3.020 3.100 3.100 3.100 20,000 62,000 3.1000 2.178 2.122 2.178 2.178 2.178 28,461 2.1784 0.65%
2014-07-07 0 3.080 3.020 3.080 3.080 3.080 32,000 98,560 3.0800 2.164 2.122 2.164 2.164 2.164 45,537 2.1644 -1.91%
2014-07-04 0 3.140 3.030 3.150 3.020 3.150 116,000 364,400 3.1414 2.207 2.129 2.214 2.122 2.214 165,073 2.2075 0.64%
2014-07-03 0 3.120 3.020 3.130 3.020 3.120 30,000 92,820 3.0940 2.192 2.122 2.200 2.122 2.192 42,691 2.1742 2.63%
2014-07-02 0 3.040 3.040 3.120 3.020 3.140 36,000 110,400 3.0667 2.136 2.136 2.192 2.122 2.207 51,229 2.1550 -0.33%
2014-06-30 0 3.050 3.050 3.060 3.020 3.040 90,180 273,736 3.0354 2.143 2.143 2.150 2.122 2.136 128,330 2.1331 0.33%
2014-06-27 0 3.040 3.030 3.080 - - 0 0 - 2.136 2.129 2.164 - - 0 - 0.00%
2014-06-26 0 3.040 3.040 3.070 3.020 3.080 14,024 42,471 3.0285 2.136 2.136 2.157 2.122 2.164 19,957 2.1282 -1.62%
2014-06-25 0 3.090 3.030 3.090 3.030 3.090 46,000 141,440 3.0748 2.171 2.129 2.171 2.129 2.171 65,460 2.1607 1.98%
2014-06-24 0 3.030 3.030 3.090 3.030 3.100 10,000 30,580 3.0580 2.129 2.129 2.171 2.129 2.178 14,230 2.1489 -2.88%
2014-06-23 0 3.120 3.020 3.120 3.140 3.140 10,000 31,480 3.1480 2.192 2.122 2.192 2.207 2.207 14,230 2.2122 0.32%
2014-06-20 0 3.110 3.100 3.190 3.110 3.110 36,624 113,875 3.1093 2.185 2.178 2.242 2.185 2.185 52,117 2.1850 0.32%
2014-06-19 0 3.100 3.080 3.100 3.120 3.120 4,000 12,480 3.1200 2.178 2.164 2.178 2.192 2.192 5,692 2.1925 0.65%
2014-06-18 0 3.080 3.080 3.100 3.010 3.080 52,000 160,020 3.0773 2.164 2.164 2.178 2.115 2.164 73,998 2.1625 2.33%
2014-06-17 0 3.010 3.000 3.090 3.010 3.010 34,000 102,340 3.0100 2.115 2.108 2.171 2.115 2.115 48,383 2.1152 0.00%
2014-06-16 0 3.010 3.010 3.130 3.010 3.020 70,000 211,100 3.0157 2.115 2.115 2.200 2.115 2.122 99,613 2.1192 -1.63%
2014-06-13 0 3.060 3.060 3.160 - - 0 0 - 2.150 2.150 2.221 - - 0 - 0.33%
2014-06-12 0 3.050 3.050 3.140 3.020 3.100 208,000 636,700 3.0611 2.143 2.143 2.207 2.122 2.178 295,992 2.1511 -3.17%
2014-06-11 0 3.150 3.100 3.150 3.120 3.150 52,000 163,360 3.1415 2.214 2.178 2.214 2.192 2.214 73,998 2.2076 2.27%
2014-06-10 0 3.080 3.060 3.090 3.080 3.080 4,000 12,320 3.0800 2.164 2.150 2.171 2.164 2.164 5,692 2.1644 0.00%
2014-06-09 0 3.080 3.080 3.100 3.050 3.050 10,000 30,500 3.0500 2.164 2.164 2.178 2.143 2.143 14,230 2.1433 -0.96%
2014-06-06 0 3.110 3.100 3.110 3.030 3.120 44,570 138,252 3.1019 2.185 2.178 2.185 2.129 2.192 63,425 2.1798 -1.58%
2014-06-05 0 3.160 3.160 3.200 3.160 3.200 100,000 318,440 3.1844 2.221 2.221 2.249 2.221 2.249 142,304 2.2377 0.00%
2014-06-04 0 3.160 3.140 3.190 - - 4,000 12,680 3.1700 2.221 2.207 2.242 - - 5,692 2.2276 0.00%
2014-06-03 0 3.160 3.150 3.200 3.150 3.220 288,000 915,860 3.1801 2.221 2.214 2.249 2.214 2.263 409,835 2.2347 -1.25%
2014-05-30 0 3.200 3.150 3.240 3.100 3.240 254,000 809,940 3.1887 2.249 2.214 2.277 2.178 2.277 361,452 2.2408 -0.93%
2014-05-29 0 3.230 3.130 3.230 - - 0 0 - 2.270 2.200 2.270 - - 0 - -0.62%
2014-05-28 0 3.250 3.160 3.250 3.130 3.290 66,000 213,020 3.2276 2.284 2.221 2.284 2.200 2.312 93,921 2.2681 0.62%
2014-05-27 0 3.230 3.160 3.230 3.230 3.300 32,000 104,280 3.2588 2.270 2.221 2.270 2.270 2.319 45,537 2.2900 0.62%
2014-05-26 0 3.210 3.130 3.210 3.210 3.220 10,000 32,140 3.2140 2.256 2.200 2.256 2.256 2.263 14,230 2.2585 2.88%
2014-05-23 0 3.120 3.120 3.170 3.110 3.110 4,000 12,440 3.1100 2.192 2.192 2.228 2.185 2.185 5,692 2.1855 0.65%
2014-05-22 0 3.100 3.100 3.150 - - 0 0 - 2.178 2.178 2.214 - - 0 - 0.00%
2014-05-21 0 3.100 3.080 3.120 3.100 3.110 16,000 49,640 3.1025 2.178 2.164 2.192 2.178 2.185 22,769 2.1802 -2.82%
2014-05-20 0 3.190 3.130 3.200 - - 0 0 - 2.242 2.200 2.249 - - 0 - 0.00%
2014-05-19 0 3.190 3.080 3.190 3.100 3.200 12,680 40,161 3.1673 2.242 2.164 2.242 2.178 2.249 18,044 2.2257 3.91%
2014-05-16 0 3.070 3.070 3.090 - - 0 0 - 2.157 2.157 2.171 - - 0 - 0.00%
2014-05-15 0 3.070 3.070 3.090 3.050 3.060 31,380 95,793 3.0527 2.157 2.157 2.171 2.143 2.150 44,655 2.1452 0.99%
2014-05-14 0 3.040 3.040 3.060 3.040 3.040 4,000 12,160 3.0400 2.136 2.136 2.150 2.136 2.136 5,692 2.1363 0.00%
2014-05-13 0 3.040 2.950 3.040 2.900 3.040 10,080 29,630 2.9395 2.136 2.073 2.136 2.038 2.136 14,344 2.0656 -0.98%
2014-05-12 0 3.070 3.030 3.070 3.070 3.070 4,000 12,280 3.0700 2.157 2.129 2.157 2.157 2.157 5,692 2.1574 0.00%
2014-05-09 0 3.070 3.000 3.100 - - 0 0 - 2.157 2.108 2.178 - - 0 - -1.92%
2014-05-08 0 3.130 3.120 3.130 3.120 3.180 26,000 81,500 3.1346 2.200 2.192 2.200 2.192 2.235 36,999 2.2028 -1.57%
2014-05-07 0 3.180 3.180 3.220 3.160 3.290 186,000 599,420 3.2227 2.235 2.235 2.263 2.221 2.312 264,685 2.2647 0.00%
2014-05-05 0 3.180 3.100 3.110 3.150 3.180 76,000 241,080 3.1721 2.235 2.178 2.185 2.214 2.235 108,151 2.2291 0.95%
2014-05-02 0 3.150 3.090 3.150 3.050 3.150 16,000 50,200 3.1375 2.214 2.171 2.214 2.143 2.214 22,769 2.2048 2.94%
2014-04-30 0 3.060 3.020 3.060 3.080 3.090 166,000 512,820 3.0893 2.150 2.122 2.150 2.164 2.171 236,225 2.1709 0.99%
2014-04-29 0 3.030 3.030 3.070 3.030 3.030 10,000 30,300 3.0300 2.129 2.129 2.157 2.129 2.129 14,230 2.1292 0.00%
2014-04-28 0 3.030 3.030 3.140 - - 0 0 - 2.129 2.129 2.207 - - 0 - 0.00%
2014-04-25 0 3.030 3.030 3.060 3.030 3.030 4,000 12,120 3.0300 2.129 2.129 2.150 2.129 2.129 5,692 2.1292 0.00%
2014-04-24 0 3.030 2.970 3.060 3.030 3.030 6,000 18,180 3.0300 2.129 2.087 2.150 2.129 2.129 8,538 2.1292 0.00%
2014-04-23 0 3.030 3.030 3.090 3.030 3.030 32,000 96,960 3.0300 2.129 2.129 2.171 2.129 2.129 45,537 2.1292 -1.62%
2014-04-22 0 3.080 3.040 3.080 - - 0 0 - 2.164 2.136 2.164 - - 0 - -1.28%
2014-04-17 0 3.120 3.120 3.200 - - 0 0 - 2.192 2.192 2.249 - - 0 - 0.00%
2014-04-16 0 3.120 3.060 3.170 - - 0 0 - 2.192 2.150 2.228 - - 0 - 0.00%
2014-04-15 0 3.120 3.110 3.230 3.120 3.300 16,000 50,940 3.1838 2.192 2.185 2.270 2.192 2.319 22,769 2.2373 0.32%
2014-04-14 0 3.110 3.110 3.140 3.100 3.300 20,000 63,280 3.1640 2.185 2.185 2.207 2.178 2.319 28,461 2.2234 -2.20%
2014-04-11 0 3.180 3.100 3.190 3.100 3.200 60,000 191,020 3.1837 2.235 2.178 2.242 2.178 2.249 85,382 2.2372 5.30%
2014-04-10 0 3.020 3.020 3.070 3.020 3.200 26,000 81,400 3.1308 2.122 2.122 2.157 2.122 2.249 36,999 2.2001 -2.58%
2014-04-09 0 3.100 3.010 3.120 3.100 3.100 36,000 111,600 3.1000 2.178 2.115 2.192 2.178 2.178 51,229 2.1784 1.97%
2014-04-08 0 3.040 3.000 3.040 3.070 3.080 34,000 104,680 3.0788 2.136 2.108 2.136 2.157 2.164 48,383 2.1636 -0.65%
2014-04-07 0 3.060 2.960 3.090 3.060 3.060 4,000 12,240 3.0600 2.150 2.080 2.171 2.150 2.150 5,692 2.1503 0.99%
2014-04-04 0 3.030 3.030 3.080 3.000 3.030 8,000 24,180 3.0225 2.129 2.129 2.164 2.108 2.129 11,384 2.1240 1.00%
2014-04-03 0 3.000 2.980 3.000 2.920 3.100 90,000 273,840 3.0427 2.108 2.094 2.108 2.052 2.178 128,074 2.1381 -0.33%
2014-04-02 0 3.010 3.010 3.020 2.990 3.010 84,000 252,400 3.0048 2.115 2.115 2.122 2.101 2.115 119,535 2.1115 4.51%
2014-04-01 0 2.880 2.880 2.950 - - 0 0 - 2.024 2.024 2.073 - - 0 - 0.00%
2014-03-31 0 2.880 2.880 2.920 2.880 2.880 22,000 63,360 2.8800 2.024 2.024 2.052 2.024 2.024 31,307 2.0238 0.00%
2014-03-28 0 2.880 2.850 2.880 - - 0 0 - 2.024 2.003 2.024 - - 0 - -0.35%
2014-03-27 0 2.890 2.890 2.900 2.880 2.930 118,000 342,380 2.9015 2.031 2.031 2.038 2.024 2.059 167,919 2.0390 0.70%
2014-03-26 0 2.870 2.850 2.870 2.880 2.900 20,000 57,800 2.8900 2.017 2.003 2.017 2.024 2.038 28,461 2.0309 0.70%
2014-03-25 0 2.850 2.850 2.880 2.850 2.850 2,000 5,700 2.8500 2.003 2.003 2.024 2.003 2.003 2,846 2.0028 0.00%
2014-03-24 0 2.850 2.830 2.850 2.820 2.850 26,000 73,700 2.8346 2.003 1.989 2.003 1.982 2.003 36,999 1.9919 -1.38%
2014-03-21 0 2.890 2.840 2.910 2.890 2.890 10,000 28,900 2.8900 2.031 1.996 2.045 2.031 2.031 14,230 2.0309 0.00%
2014-03-20 0 2.890 2.840 2.890 - - 0 0 - 2.031 1.996 2.031 - - 0 - -0.69%
2014-03-19 0 2.910 2.910 2.930 2.910 2.910 14,000 40,740 2.9100 2.045 2.045 2.059 2.045 2.045 19,923 2.0449 1.75%
2014-03-18 0 2.860 2.830 2.860 2.830 2.940 104,000 299,100 2.8760 2.010 1.989 2.010 1.989 2.066 147,996 2.0210 -0.35%
2014-03-17 0 2.870 2.860 3.050 2.870 2.870 10,000 28,700 2.8700 2.017 2.010 2.143 2.017 2.017 14,230 2.0168 0.70%
2014-03-14 0 2.850 2.850 2.880 2.820 2.900 168,000 485,560 2.8902 2.003 2.003 2.024 1.982 2.038 239,071 2.0310 -3.72%
2014-03-13 0 2.960 2.870 3.020 2.950 2.960 70,000 206,760 2.9537 2.080 2.017 2.122 2.073 2.080 99,613 2.0756 -0.34%
2014-03-12 0 2.970 2.920 2.970 2.880 2.970 132,000 386,160 2.9255 2.087 2.052 2.087 2.024 2.087 187,841 2.0558 0.00%
2014-03-11 0 2.970 2.950 2.970 2.950 3.050 64,000 191,000 2.9844 2.087 2.073 2.087 2.073 2.143 91,075 2.0972 -1.98%
2014-03-10 0 3.030 2.950 3.030 3.000 3.040 18,000 54,160 3.0089 2.129 2.073 2.129 2.108 2.136 25,615 2.1144 2.02%
2014-03-07 0 2.970 2.970 3.040 2.950 2.950 2,000 5,900 2.9500 2.087 2.087 2.136 2.073 2.073 2,846 2.0730 -1.66%
2014-03-06 0 3.020 2.980 3.020 2.980 3.050 38,000 114,800 3.0211 2.122 2.094 2.122 2.094 2.143 54,075 2.1230 -0.98%
2014-03-05 0 3.050 3.050 3.080 3.030 3.090 42,000 129,280 3.0781 2.143 2.143 2.164 2.129 2.171 59,768 2.1630 0.66%
2014-03-04 0 3.030 3.030 3.050 3.030 3.030 25,730 77,910 3.0280 2.129 2.129 2.143 2.129 2.129 36,615 2.1278 0.66%
2014-03-03 0 3.010 3.010 3.020 - - 2,000 5,980 2.9900 2.115 2.115 2.122 - - 2,846 2.1011 0.67%
2014-02-28 0 2.990 2.990 3.000 2.990 2.990 7,000 20,880 2.9829 2.101 2.101 2.108 2.101 2.101 9,961 2.0961 0.00%
2014-02-27 0 2.990 2.990 3.060 2.970 2.980 304,000 905,940 2.9801 2.101 2.101 2.150 2.087 2.094 432,604 2.0942 0.34%
2014-02-26 0 2.980 2.980 3.050 2.950 2.950 26,081 76,934 2.9498 2.094 2.094 2.143 2.073 2.073 37,114 2.0729 0.34%
2014-02-25 0 2.970 2.970 3.000 2.970 2.990 16,000 47,640 2.9775 2.087 2.087 2.108 2.087 2.101 22,769 2.0924 -0.67%
2014-02-24 0 2.990 2.990 3.000 2.990 2.990 14,000 41,860 2.9900 2.101 2.101 2.108 2.101 2.101 19,923 2.1011 -0.33%
2014-02-21 0 3.000 2.990 3.040 3.000 3.020 6,000 18,040 3.0067 2.108 2.101 2.136 2.108 2.122 8,538 2.1128 0.33%
2014-02-20 0 2.990 2.970 3.000 3.000 3.200 30,000 90,780 3.0260 2.101 2.087 2.108 2.108 2.249 42,691 2.1264 -0.33%
2014-02-19 0 3.000 3.000 3.080 2.970 3.250 144,000 430,640 2.9906 2.108 2.108 2.164 2.087 2.284 204,918 2.1015 1.35%
2014-02-18 0 2.960 2.960 3.000 2.960 3.050 96,000 286,060 2.9798 2.080 2.080 2.108 2.080 2.143 136,612 2.0940 0.34%
2014-02-17 0 2.950 2.950 3.000 2.940 3.010 106,400 315,456 2.9648 2.073 2.073 2.108 2.066 2.115 151,411 2.0834 -1.99%
2014-02-14 0 3.010 3.010 3.220 3.000 3.000 8,000 24,000 3.0000 2.115 2.115 2.263 2.108 2.108 11,384 2.1082 0.00%
2014-02-13 0 3.010 3.010 3.200 3.010 3.030 26,000 78,460 3.0177 2.115 2.115 2.249 2.115 2.129 36,999 2.1206 0.00%
2014-02-12 0 3.010 3.000 3.020 2.950 3.030 498,000 1,489,820 2.9916 2.115 2.108 2.122 2.073 2.129 708,674 2.1023 -0.33%
2014-02-11 0 3.020 3.020 3.070 2.990 3.070 160,000 480,700 3.0044 2.122 2.122 2.157 2.101 2.157 227,686 2.1112 -1.63%
2014-02-10 0 3.070 3.070 3.160 - - 0 0 - 2.157 2.157 2.221 - - 0 - 0.66%
2014-02-07 0 3.050 3.040 3.170 3.050 3.050 4,000 12,200 3.0500 2.143 2.136 2.228 2.143 2.143 5,692 2.1433 -0.65%
2014-02-06 0 3.070 3.020 3.150 - - 0 0 - 2.157 2.122 2.214 - - 0 - 0.00%
2014-02-05 0 3.070 3.020 3.100 3.060 3.070 14,000 42,960 3.0686 2.157 2.122 2.178 2.150 2.157 19,923 2.1564 1.99%
2014-02-04 0 3.010 3.010 3.080 2.960 3.000 18,000 53,880 2.9933 2.115 2.115 2.164 2.080 2.108 25,615 2.1035 -0.66%
2014-01-30 0 3.030 3.030 3.060 3.020 3.060 102,000 309,540 3.0347 2.129 2.129 2.150 2.122 2.150 145,150 2.1326 -3.50%
2014-01-29 0 3.140 3.100 3.140 3.100 3.200 30,000 94,040 3.1347 2.207 2.178 2.207 2.178 2.249 42,691 2.2028 -1.26%
2014-01-28 0 3.180 3.120 3.200 3.100 3.180 22,000 69,160 3.1436 2.235 2.192 2.249 2.178 2.235 31,307 2.2091 -0.93%
2014-01-27 0 3.210 3.000 3.210 - - 0 0 - 2.256 2.108 2.256 - - 0 - -0.93%
2014-01-24 0 3.240 3.180 3.270 - - 0 0 - 2.277 2.235 2.298 - - 0 - 0.00%
2014-01-23 0 3.240 3.210 3.300 3.240 3.240 2,000 6,480 3.2400 2.277 2.256 2.319 2.277 2.277 2,846 2.2768 0.31%
2014-01-22 0 3.230 3.230 3.300 3.220 3.260 8,651 28,010 3.2378 2.270 2.270 2.319 2.263 2.291 12,311 2.2753 -0.92%
2014-01-21 0 3.260 3.210 3.350 3.260 3.260 4,000 13,040 3.2600 2.291 2.256 2.354 2.291 2.291 5,692 2.2909 0.00%
2014-01-20 0 3.260 3.260 3.320 3.250 3.390 32,000 107,140 3.3481 2.291 2.291 2.333 2.284 2.382 45,537 2.3528 -3.83%
2014-01-17 0 3.390 3.300 3.390 3.290 3.400 74,000 250,940 3.3911 2.382 2.319 2.382 2.312 2.389 105,305 2.3830 2.73%
2014-01-16 0 3.300 3.200 3.300 - - 0 0 - 2.319 2.249 2.319 - - 0 - -0.90%
2014-01-15 0 3.330 3.200 3.330 3.200 3.330 22,000 73,000 3.3182 2.340 2.249 2.340 2.249 2.340 31,307 2.3318 4.06%
2014-01-14 0 3.200 3.190 3.200 3.200 3.210 37,600 120,464 3.2038 2.249 2.242 2.249 2.249 2.256 53,506 2.2514 -3.61%
2014-01-13 0 3.320 3.300 3.320 - - 0 0 - 2.333 2.319 2.333 - - 0 - 0.00%
2014-01-10 0 3.320 3.300 3.390 3.310 3.320 6,000 19,880 3.3133 2.333 2.319 2.382 2.326 2.333 8,538 2.3284 0.30%
2014-01-09 0 3.310 3.310 3.380 3.310 3.310 12,000 39,720 3.3100 2.326 2.326 2.375 2.326 2.326 17,076 2.3260 -2.65%
2014-01-08 0 3.400 3.400 3.450 3.310 3.400 48,000 161,340 3.3613 2.389 2.389 2.424 2.326 2.389 68,306 2.3620 1.49%
2014-01-07 0 3.350 3.320 3.370 3.300 3.350 40,000 133,360 3.3340 2.354 2.333 2.368 2.319 2.354 56,922 2.3429 4.69%
2014-01-06 0 3.200 3.200 3.290 3.130 3.190 8,600 27,152 3.1572 2.249 2.249 2.312 2.200 2.242 12,238 2.2186 -0.62%
2014-01-03 0 3.220 3.220 3.260 3.220 3.260 24,000 77,600 3.2333 2.263 2.263 2.291 2.263 2.291 34,153 2.2721 -1.23%
2014-01-02 0 3.260 3.230 3.260 3.200 3.300 66,000 214,240 3.2461 2.291 2.270 2.291 2.249 2.319 93,921 2.2811 -4.12%
2013-12-31 0 3.400 3.300 3.400 - - 0 0 - 2.389 2.319 2.389 - - 0 - 0.00%
2013-12-30 0 3.400 3.400 3.500 3.400 3.500 30,370 104,839 3.4521 2.389 2.389 2.460 2.389 2.460 43,218 2.4258 0.59%
2013-12-27 0 3.380 3.380 3.400 3.380 3.380 14,000 47,320 3.3800 2.375 2.375 2.389 2.375 2.375 19,923 2.3752 6.29%
2013-12-24 0 3.180 3.180 3.280 3.120 3.300 74,000 233,000 3.1486 2.235 2.235 2.305 2.192 2.319 105,305 2.2126 -4.22%
2013-12-23 0 3.320 3.320 3.550 3.320 3.320 42,000 139,440 3.3200 2.333 2.333 2.495 2.333 2.333 59,768 2.3330 0.00%
2013-12-20 0 3.320 3.320 3.500 3.320 3.320 4,000 13,280 3.3200 2.333 2.333 2.460 2.333 2.333 5,692 2.3330 0.00%
2013-12-19 0 3.320 3.320 3.420 3.320 3.400 150,000 503,540 3.3569 2.333 2.333 2.403 2.333 2.389 213,456 2.3590 -2.35%
2013-12-18 0 3.400 3.400 3.540 - - 0 0 - 2.389 2.389 2.488 - - 0 - 0.00%
2013-12-17 0 3.400 3.380 3.530 - - 0 0 - 2.389 2.375 2.481 - - 0 - 0.00%
2013-12-16 0 3.400 3.420 3.550 3.400 3.430 58,000 198,140 3.4162 2.389 2.403 2.495 2.389 2.410 82,536 2.4006 -3.41%
2013-12-13 0 3.520 3.420 3.550 3.520 3.520 18,000 63,360 3.5200 2.474 2.403 2.495 2.474 2.474 25,615 2.4736 2.62%
2013-12-12 0 3.430 3.430 3.540 3.430 3.430 52,000 178,360 3.4300 2.410 2.410 2.488 2.410 2.410 73,998 2.4103 0.00%
2013-12-11 0 3.430 3.430 3.480 3.400 3.500 94,000 323,900 3.4457 2.410 2.410 2.445 2.389 2.460 133,766 2.4214 0.29%
2013-12-10 0 3.420 3.420 3.490 3.400 3.450 606,000 2,062,980 3.4043 2.403 2.403 2.452 2.389 2.424 862,362 2.3922 -0.87%
2013-12-09 0 3.450 3.420 3.450 3.450 3.550 106,000 368,100 3.4726 2.424 2.403 2.424 2.424 2.495 150,842 2.4403 -1.71%
2013-12-06 0 3.510 3.500 3.550 - - 0 0 - 2.467 2.460 2.495 - - 0 - 0.00%
2013-12-05 0 3.510 3.500 3.550 3.500 3.580 16,000 56,220 3.5138 2.467 2.460 2.495 2.460 2.516 22,769 2.4692 -2.50%
2013-12-04 0 3.600 3.520 3.600 3.490 3.600 34,000 119,840 3.5247 2.530 2.474 2.530 2.452 2.530 48,383 2.4769 2.56%
2013-12-03 0 3.510 3.500 3.600 3.470 3.510 12,000 41,880 3.4900 2.467 2.460 2.530 2.438 2.467 17,076 2.4525 -1.13%
2013-12-02 0 3.550 3.550 3.590 3.510 3.600 12,000 43,020 3.5850 2.495 2.495 2.523 2.467 2.530 17,076 2.5193 0.00%
2013-11-29 0 3.550 3.520 3.590 - - 0 0 - 2.495 2.474 2.523 - - 0 - 0.00%
2013-11-28 0 3.550 3.540 3.640 3.520 3.550 20,000 70,940 3.5470 2.495 2.488 2.558 2.474 2.495 28,461 2.4926 -0.84%
2013-11-27 0 3.580 3.510 3.600 3.500 3.600 70,330 249,638 3.5495 2.516 2.467 2.530 2.460 2.530 100,082 2.4943 1.99%
2013-11-26 0 3.510 3.430 3.520 3.510 3.530 141,175 496,677 3.5182 2.467 2.410 2.474 2.467 2.481 200,898 2.4723 -0.57%
2013-11-25 0 3.530 3.510 3.610 - - 0 0 - 2.481 2.467 2.537 - - 0 - 0.00%
2013-11-22 0 3.530 3.530 3.580 3.440 3.440 10,000 34,400 3.4400 2.481 2.481 2.516 2.417 2.417 14,230 2.4174 -0.56%
2013-11-21 0 3.550 3.550 3.600 3.550 3.550 22,000 78,100 3.5500 2.495 2.495 2.530 2.495 2.495 31,307 2.4947 0.57%
2013-11-20 0 3.530 3.530 3.550 3.500 3.530 36,000 126,660 3.5183 2.481 2.481 2.495 2.460 2.481 51,229 2.4724 0.00%
2013-11-19 0 3.530 3.530 3.550 3.510 3.600 94,060 334,248 3.5536 2.481 2.481 2.495 2.467 2.530 133,851 2.4972 -1.94%
2013-11-18 0 3.600 3.550 3.600 3.520 3.620 180,000 649,400 3.6078 2.530 2.495 2.530 2.474 2.544 256,147 2.5353 0.06%
2013-11-15 0 3.620 3.620 3.670 3.600 3.620 42,000 151,680 3.6114 2.528 2.528 2.563 2.514 2.528 60,133 2.5224 0.28%
2013-11-14 0 3.610 3.540 3.610 3.600 3.610 2,836,000 10,013,020 3.5307 2.521 2.473 2.521 2.514 2.521 4,060,416 2.4660 2.27%
2013-11-13 0 3.530 3.530 3.570 3.520 3.530 32,200 113,356 3.5204 2.466 2.466 2.493 2.459 2.466 46,102 2.4588 -0.56%
2013-11-12 0 3.550 3.510 3.550 3.500 3.550 36,000 126,940 3.5261 2.479 2.452 2.479 2.445 2.479 51,543 2.4628 -1.39%
2013-11-11 0 3.600 3.560 3.600 3.550 3.600 38,000 136,300 3.5868 2.514 2.486 2.514 2.479 2.514 54,406 2.5052 -0.55%
2013-11-08 0 3.620 3.620 3.650 3.620 3.650 20,000 72,820 3.6410 2.528 2.528 2.549 2.528 2.549 28,635 2.5431 -0.82%
2013-11-07 0 3.650 3.620 3.730 - - 0 0 - 2.549 2.528 2.605 - - 0 - 0.00%
2013-11-06 0 3.650 3.650 3.690 3.650 3.650 6,000 21,900 3.6500 2.549 2.549 2.577 2.549 2.549 8,590 2.5493 -2.14%
2013-11-05 0 3.730 3.650 3.730 3.630 3.750 32,000 117,160 3.6613 2.605 2.549 2.605 2.535 2.619 45,816 2.5572 0.81%
2013-11-04 0 3.700 3.610 3.730 3.700 3.700 76,000 281,200 3.7000 2.584 2.521 2.605 2.584 2.584 108,812 2.5843 0.00%
2013-11-01 0 3.700 3.700 3.750 3.660 3.770 112,000 415,820 3.7127 2.584 2.584 2.619 2.556 2.633 160,355 2.5931 -1.33%
2013-10-31 0 3.750 3.750 3.770 3.690 3.800 132,000 495,280 3.7521 2.619 2.619 2.633 2.577 2.654 188,990 2.6207 -1.32%
2013-10-30 0 3.800 3.760 3.790 3.600 3.800 234,000 876,040 3.7438 2.654 2.626 2.647 2.514 2.654 335,027 2.6148 10.14%
2013-10-29 0 3.450 3.400 3.450 3.450 3.450 10,000 34,500 3.4500 2.410 2.375 2.410 2.410 2.410 14,317 2.4097 0.00%
2013-10-28 0 3.450 3.450 3.490 3.440 3.520 170,600 596,220 3.4948 2.410 2.410 2.438 2.403 2.459 244,255 2.4410 -1.71%
2013-10-25 0 3.510 3.510 3.600 3.510 3.520 120,000 421,320 3.5110 2.452 2.452 2.514 2.452 2.459 171,809 2.4523 -0.28%
2013-10-24 0 3.520 3.520 3.600 3.510 3.600 52,000 187,020 3.5965 2.459 2.459 2.514 2.452 2.514 74,450 2.5120 -3.56%
2013-10-23 0 3.650 3.600 3.650 - - 0 0 - 2.549 2.514 2.549 - - 0 - 0.00%
2013-10-22 0 3.650 3.610 3.690 3.650 3.650 4,000 14,600 3.6500 2.549 2.521 2.577 2.549 2.549 5,727 2.5493 0.00%
2013-10-21 0 3.650 3.650 3.750 3.610 3.650 264,000 962,960 3.6476 2.549 2.549 2.619 2.521 2.549 377,979 2.5477 0.00%
2013-10-18 0 3.650 3.560 3.650 3.650 3.650 18,000 65,700 3.6500 2.549 2.486 2.549 2.549 2.549 25,771 2.5493 0.27%
2013-10-17 0 3.640 3.620 3.640 3.640 3.660 66,000 240,960 3.6509 2.542 2.528 2.542 2.542 2.556 94,495 2.5500 -0.55%
2013-10-16 0 3.660 3.660 3.700 3.660 3.690 638,000 2,336,380 3.6620 2.556 2.556 2.584 2.556 2.577 913,450 2.5578 -2.40%
2013-10-15 0 3.750 3.690 3.750 3.720 3.760 52,000 193,980 3.7304 2.619 2.577 2.619 2.598 2.626 74,450 2.6055 -0.79%
2013-10-11 0 3.780 3.760 3.800 3.780 3.790 930,000 3,515,600 3.7802 2.640 2.626 2.654 2.640 2.647 1,331,519 2.6403 0.00%
2013-10-10 0 3.780 3.760 3.780 3.720 3.790 84,000 315,240 3.7529 2.640 2.626 2.640 2.598 2.647 120,266 2.6212 0.27%
2013-10-09 0 3.770 3.770 3.780 3.750 3.800 54,000 204,040 3.7785 2.633 2.633 2.640 2.619 2.654 77,314 2.6391 0.53%
2013-10-08 0 3.750 3.750 3.800 3.710 3.740 32,000 119,360 3.7300 2.619 2.619 2.654 2.591 2.612 45,816 2.6052 1.08%
2013-10-07 0 3.710 3.710 3.740 3.710 3.780 98,000 368,160 3.7567 2.591 2.591 2.612 2.591 2.640 140,311 2.6239 -1.85%
2013-10-04 0 3.780 3.750 3.780 - - 0 0 - 2.640 2.619 2.640 - - 0 - -0.26%
2013-10-03 0 3.790 3.760 3.800 3.660 3.790 150,000 560,920 3.7395 2.647 2.626 2.654 2.556 2.647 214,761 2.6118 3.55%
2013-10-02 0 3.660 3.660 3.680 3.660 3.660 10,060 36,817 3.6597 2.556 2.556 2.570 2.556 2.556 14,403 2.5561 0.00%
2013-09-30 0 3.660 3.660 3.710 - - 0 0 - 2.556 2.556 2.591 - - 0 - 0.00%
2013-09-27 0 3.660 3.660 3.780 - - 0 0 - 2.556 2.556 2.640 - - 0 - 0.00%
2013-09-26 0 3.660 3.660 3.770 3.660 3.660 88,000 322,080 3.6600 2.556 2.556 2.633 2.556 2.556 125,993 2.5563 0.27%
2013-09-25 0 3.650 3.630 3.660 - - 0 0 - 2.549 2.535 2.556 - - 0 - 0.00%
2013-09-24 0 3.650 3.620 3.650 3.650 3.650 22,000 80,300 3.6500 2.549 2.528 2.549 2.549 2.549 31,498 2.5493 -0.27%
2013-09-23 0 3.660 3.600 3.750 3.660 3.660 100,000 366,000 3.6600 2.556 2.514 2.619 2.556 2.556 143,174 2.5563 0.27%
2013-09-19 0 3.650 3.650 3.740 3.650 3.650 38,000 138,700 3.6500 2.549 2.549 2.612 2.549 2.549 54,406 2.5493 1.96%
2013-09-18 0 3.580 3.580 3.680 3.580 3.580 4,000 14,320 3.5800 2.500 2.500 2.570 2.500 2.500 5,727 2.5005 -1.10%
2013-09-17 0 3.620 3.560 3.690 3.560 3.620 210,000 759,720 3.6177 2.528 2.486 2.577 2.486 2.528 300,665 2.5268 0.00%
2013-09-16 0 3.620 3.620 3.650 3.600 3.660 52,000 188,680 3.6285 2.528 2.528 2.549 2.514 2.556 74,450 2.5343 -1.90%
2013-09-13 0 3.690 3.650 3.690 3.700 3.700 10,000 37,000 3.7000 2.577 2.549 2.577 2.584 2.584 14,317 2.5843 1.10%
2013-09-12 0 3.650 3.630 3.740 3.650 3.750 90,000 330,920 3.6769 2.549 2.535 2.612 2.549 2.619 128,857 2.5681 -2.41%
2013-09-11 0 3.740 3.710 3.750 - - 0 0 - 2.612 2.591 2.619 - - 0 - 0.00%
2013-09-10 0 3.740 3.700 3.770 3.700 3.790 304,000 1,146,380 3.7710 2.612 2.584 2.633 2.584 2.647 435,249 2.6338 -0.27%
2013-09-09 0 3.750 3.650 3.750 3.710 3.780 664,200 2,507,080 3.7746 2.619 2.549 2.619 2.591 2.640 950,962 2.6364 1.08%
2013-09-06 0 3.710 3.710 3.750 3.710 3.720 18,000 66,940 3.7189 2.591 2.591 2.619 2.591 2.598 25,771 2.5975 -0.27%
2013-09-05 0 3.720 3.710 3.790 3.720 3.720 30,000 111,600 3.7200 2.598 2.591 2.647 2.598 2.598 42,952 2.5982 0.00%
2013-09-04 0 3.720 3.720 3.790 3.610 3.610 4,000 14,440 3.6100 2.598 2.598 2.647 2.521 2.521 5,727 2.5214 -0.27%
2013-09-03 0 3.730 3.730 3.790 3.700 3.700 2,000 7,400 3.7000 2.605 2.605 2.647 2.584 2.584 2,863 2.5843 -0.53%
2013-09-02 0 3.750 3.710 3.790 - - 0 0 - 2.619 2.591 2.647 - - 0 - 0.00%
2013-08-30 0 3.750 3.750 3.820 3.730 3.880 12,000 46,260 3.8550 2.619 2.619 2.668 2.605 2.710 17,181 2.6925 2.18%
2013-08-29 0 3.670 3.670 3.790 3.570 3.570 8,000 28,560 3.5700 2.563 2.563 2.647 2.493 2.493 11,454 2.4935 -0.81%
2013-08-28 0 3.700 3.700 3.790 - - 0 0 - 2.584 2.584 2.647 - - 0 - 0.00%
2013-08-27 0 3.700 3.660 3.790 - - 0 0 - 2.584 2.556 2.647 - - 0 - 0.00%
2013-08-26 0 3.700 3.660 3.790 3.650 3.700 12,250 45,177 3.6879 2.584 2.556 2.647 2.549 2.584 17,539 2.5758 0.00%
2013-08-23 0 3.700 3.700 3.790 - - 0 0 - 2.584 2.584 2.647 - - 0 - 0.00%
2013-08-22 0 3.700 3.700 3.790 3.700 3.700 426,000 1,576,200 3.7000 2.584 2.584 2.647 2.584 2.584 609,921 2.5843 0.00%
2013-08-21 0 3.700 3.700 3.800 3.680 3.710 220,000 813,700 3.6986 2.584 2.584 2.654 2.570 2.591 314,983 2.5833 -0.80%
2013-08-20 0 3.730 3.730 3.810 3.710 3.900 36,000 139,260 3.8683 2.605 2.605 2.661 2.591 2.724 51,543 2.7018 -1.58%
2013-08-19 0 3.790 3.740 3.950 - - 0 0 - 2.647 2.612 2.759 - - 0 - 0.00%
2013-08-16 0 3.790 3.710 3.900 - - 0 0 - 2.647 2.591 2.724 - - 0 - 0.00%
2013-08-15 0 3.790 3.740 3.790 3.790 3.800 50,000 189,900 3.7980 2.647 2.612 2.647 2.647 2.654 71,587 2.6527 -0.79%
2013-08-13 0 3.820 3.760 3.870 3.740 3.820 1,532,000 5,731,480 3.7412 2.668 2.626 2.703 2.612 2.668 2,193,426 2.6130 2.14%
2013-08-12 0 3.740 3.730 3.810 3.730 3.760 14,000 52,400 3.7429 2.612 2.605 2.661 2.605 2.626 20,044 2.6142 0.00%
2013-08-09 0 3.740 3.740 3.890 3.700 3.750 178,000 664,280 3.7319 2.612 2.612 2.717 2.584 2.619 254,850 2.6066 0.00%
2013-08-08 0 3.740 3.710 3.900 - - 0 0 - 2.612 2.591 2.724 - - 0 - 0.00%
2013-08-07 0 3.740 3.730 3.790 3.740 3.900 70,000 266,700 3.8100 2.612 2.605 2.647 2.612 2.724 100,222 2.6611 0.54%
2013-08-06 0 3.720 3.720 3.790 3.720 3.750 14,000 52,160 3.7257 2.598 2.598 2.647 2.598 2.619 20,044 2.6022 -1.33%
2013-08-05 0 3.770 3.770 3.880 3.720 3.720 6,000 22,320 3.7200 2.633 2.633 2.710 2.598 2.598 8,590 2.5982 -0.53%
2013-08-02 0 3.790 3.740 3.850 3.790 3.790 210,000 795,900 3.7900 2.647 2.612 2.689 2.647 2.647 300,665 2.6471 -1.56%
2013-08-01 0 3.850 3.730 3.850 - - 0 0 - 2.689 2.605 2.689 - - 0 - -0.77%
2013-07-31 0 3.880 3.720 4.000 3.880 3.880 10,000 38,800 3.8800 2.710 2.598 2.794 2.710 2.710 14,317 2.7100 0.00%
2013-07-30 0 3.880 3.740 3.960 3.730 3.880 504,000 1,955,220 3.8794 2.710 2.612 2.766 2.605 2.710 721,597 2.7096 0.78%
2013-07-29 0 3.850 3.750 3.850 3.680 3.850 62,000 234,120 3.7761 2.689 2.619 2.689 2.570 2.689 88,768 2.6374 1.32%
2013-07-26 0 3.800 3.750 3.980 - - 0 0 - 2.654 2.619 2.780 - - 0 - 0.00%
2013-07-25 0 3.800 3.800 3.990 3.760 3.800 30,000 113,480 3.7827 2.654 2.654 2.787 2.626 2.654 42,952 2.6420 -1.04%
2013-07-24 0 3.910 3.910 4.010 3.900 3.910 4,000 15,620 3.9050 2.682 2.682 2.751 2.675 2.682 5,831 2.6786 -2.98%
2013-07-23 0 4.030 3.850 4.150 3.770 4.030 26,000 102,580 3.9454 2.764 2.641 2.847 2.586 2.764 37,904 2.7063 5.22%
2013-07-22 0 3.830 3.830 4.000 3.800 3.820 4,000 15,240 3.8100 2.627 2.627 2.744 2.607 2.620 5,831 2.6135 0.52%
2013-07-19 0 3.810 3.810 3.900 3.780 3.850 24,000 92,140 3.8392 2.613 2.613 2.675 2.593 2.641 34,988 2.6335 -2.81%
2013-07-18 0 3.920 3.790 3.920 3.920 3.950 106,000 416,540 3.9296 2.689 2.600 2.689 2.689 2.709 154,531 2.6955 0.00%
2013-07-17 0 3.920 3.810 3.920 3.910 3.940 76,000 297,740 3.9176 2.689 2.613 2.689 2.682 2.703 110,796 2.6873 6.52%
2013-07-16 0 3.680 3.680 3.770 3.680 3.780 60,000 225,680 3.7613 2.524 2.524 2.586 2.524 2.593 87,470 2.5801 -5.64%
2013-07-15 0 3.900 3.870 3.900 3.830 4.000 130,000 508,780 3.9137 2.675 2.655 2.675 2.627 2.744 189,519 2.6846 -3.23%
2013-07-12 0 4.030 3.910 4.030 3.830 4.030 60,000 239,460 3.9910 2.764 2.682 2.764 2.627 2.764 87,470 2.7376 2.54%
2013-07-11 0 3.930 3.810 3.920 3.900 3.930 254,200 994,256 3.9113 2.696 2.613 2.689 2.675 2.696 370,583 2.6830 2.61%
2013-07-10 0 3.830 3.790 3.840 3.600 3.840 94,000 356,760 3.7953 2.627 2.600 2.634 2.469 2.634 137,037 2.6034 1.06%
2013-07-09 0 3.790 3.590 3.790 3.790 3.800 24,000 91,040 3.7933 2.600 2.463 2.600 2.600 2.607 34,988 2.6020 5.28%
2013-07-08 0 3.600 3.600 3.890 3.570 3.700 68,000 249,740 3.6726 2.469 2.469 2.668 2.449 2.538 99,133 2.5192 -2.70%
2013-07-05 0 3.700 3.590 3.700 3.690 3.720 112,000 415,580 3.7105 2.538 2.463 2.538 2.531 2.552 163,278 2.5452 2.78%
2013-07-04 0 3.600 3.500 3.600 3.410 3.600 8,000 28,040 3.5050 2.469 2.401 2.469 2.339 2.469 11,663 2.4042 4.96%
2013-07-03 0 3.430 3.430 3.550 3.430 3.590 36,000 126,100 3.5028 2.353 2.353 2.435 2.353 2.463 52,482 2.4027 -4.46%
2013-07-02 0 3.590 3.590 3.730 3.510 3.580 4,000 14,180 3.5450 2.463 2.463 2.559 2.408 2.456 5,831 2.4317 0.56%
2013-06-28 0 3.570 3.570 3.750 3.560 3.690 14,000 51,400 3.6714 2.449 2.449 2.572 2.442 2.531 20,410 2.5184 0.28%
2013-06-27 0 3.560 3.560 3.720 - - 0 0 - 2.442 2.442 2.552 - - 0 - 2.01%
2013-06-26 0 3.490 3.490 3.590 3.490 3.500 14,000 48,880 3.4914 2.394 2.394 2.463 2.394 2.401 20,410 2.3949 -5.42%
2013-06-25 0 3.690 3.400 3.700 3.400 3.690 212,000 739,800 3.4896 2.531 2.332 2.538 2.332 2.531 309,062 2.3937 3.94%
2013-06-24 0 3.550 3.450 3.550 3.550 3.550 50,000 174,320 3.4864 2.435 2.367 2.435 2.435 2.435 72,892 2.3915 0.00%
2013-06-21 0 3.550 3.550 3.650 3.550 3.700 124,000 450,540 3.6334 2.435 2.435 2.504 2.435 2.538 180,772 2.4923 -4.31%
2013-06-20 0 3.710 3.550 3.710 3.700 3.720 22,000 81,600 3.7091 2.545 2.435 2.545 2.538 2.552 32,072 2.5442 0.82%
2013-06-19 0 3.680 3.660 3.790 - - 0 0 - 2.524 2.511 2.600 - - 0 - 0.00%
2013-06-18 0 3.680 3.650 3.840 3.680 3.680 4,000 14,720 3.6800 2.524 2.504 2.634 2.524 2.524 5,831 2.5243 0.00%
2013-06-17 0 3.680 3.680 3.710 3.680 3.700 14,000 51,600 3.6857 2.524 2.524 2.545 2.524 2.538 20,410 2.5282 0.00%
2013-06-14 0 3.680 3.650 3.780 3.680 3.680 30,000 110,400 3.6800 2.524 2.504 2.593 2.524 2.524 43,735 2.5243 2.79%
2013-06-13 0 3.580 3.580 3.690 3.550 3.730 50,000 183,400 3.6680 2.456 2.456 2.531 2.435 2.559 72,892 2.5161 -4.02%
2013-06-11 0 3.730 3.700 3.790 - - 0 0 - 2.559 2.538 2.600 - - 0 - 0.00%
2013-06-10 0 3.730 3.730 3.750 3.720 3.750 52,000 194,940 3.7488 2.559 2.559 2.572 2.552 2.572 75,808 2.5715 0.27%
2013-06-07 0 3.720 3.700 3.750 3.720 3.720 52,000 193,400 3.7192 2.552 2.538 2.572 2.552 2.552 75,808 2.5512 0.54%
2013-06-06 0 3.700 3.700 3.720 3.700 3.720 26,000 96,480 3.7108 2.538 2.538 2.552 2.538 2.552 37,904 2.5454 0.00%
2013-06-05 0 3.700 3.700 3.840 3.700 3.710 60,000 222,340 3.7057 2.538 2.538 2.634 2.538 2.545 87,470 2.5419 -1.07%
2013-06-04 0 3.740 3.740 3.830 3.730 3.750 50,000 186,900 3.7380 2.565 2.565 2.627 2.559 2.572 72,892 2.5641 -1.58%
2013-06-03 0 3.800 3.760 3.850 3.800 3.900 100,000 387,520 3.8752 2.607 2.579 2.641 2.607 2.675 145,784 2.6582 -1.30%
2013-05-31 0 3.850 3.780 3.870 3.770 3.850 80,000 303,240 3.7905 2.641 2.593 2.655 2.586 2.641 116,627 2.6001 1.32%
2013-05-30 0 3.800 3.800 3.860 3.740 3.800 12,000 45,240 3.7700 2.607 2.607 2.648 2.565 2.607 17,494 2.5860 -1.55%
2013-05-29 0 3.860 3.790 3.910 3.860 3.880 40,000 155,000 3.8750 2.648 2.600 2.682 2.648 2.661 58,314 2.6580 0.00%
2013-05-28 0 3.860 3.830 3.920 3.860 3.920 130,000 504,540 3.8811 2.648 2.627 2.689 2.648 2.689 189,519 2.6622 1.58%
2013-05-27 0 3.800 3.800 3.840 3.770 3.880 100,000 384,160 3.8416 2.607 2.607 2.634 2.586 2.661 145,784 2.6351 0.00%
2013-05-24 0 3.800 3.750 3.820 3.700 3.800 420,000 1,590,880 3.7878 2.607 2.572 2.620 2.538 2.607 612,293 2.5982 4.11%
2013-05-23 0 3.650 3.650 3.740 3.650 3.700 102,000 375,940 3.6857 2.504 2.504 2.565 2.504 2.538 148,700 2.5282 -1.88%
2013-05-22 0 3.720 3.720 3.760 3.720 3.760 46,000 171,660 3.7317 2.552 2.552 2.579 2.552 2.579 67,061 2.5598 -1.85%
2013-05-21 0 3.790 3.730 3.830 3.730 3.900 40,000 153,420 3.8355 2.600 2.559 2.627 2.559 2.675 58,314 2.6309 -0.26%
2013-05-20 0 3.800 3.800 3.840 3.800 3.860 6,000 23,040 3.8400 2.607 2.607 2.634 2.607 2.648 8,747 2.6340 -1.55%
2013-05-16 0 3.860 3.780 3.860 3.850 3.860 30,000 115,720 3.8573 2.648 2.593 2.648 2.641 2.648 43,735 2.6459 2.12%
2013-05-15 0 3.780 3.760 3.820 3.760 3.870 76,000 289,340 3.8071 2.593 2.579 2.620 2.579 2.655 110,796 2.6115 -0.26%
2013-05-14 0 3.790 3.780 3.840 3.790 3.870 22,000 84,880 3.8582 2.600 2.593 2.634 2.600 2.655 32,072 2.6465 -0.52%
2013-05-13 0 3.810 3.710 3.810 3.700 3.860 42,000 161,080 3.8352 2.613 2.545 2.613 2.538 2.648 61,229 2.6308 -0.26%
2013-05-10 0 3.820 3.820 3.830 3.820 3.850 34,000 130,620 3.8418 2.620 2.620 2.627 2.620 2.641 49,567 2.6352 0.00%
2013-05-09 0 3.820 3.740 3.820 3.720 3.840 79,722 302,174 3.7903 2.620 2.565 2.620 2.552 2.634 116,222 2.6000 0.53%
2013-05-08 0 3.800 3.730 3.850 - - 0 0 - 2.607 2.559 2.641 - - 0 - 0.00%
2013-05-07 0 3.800 3.730 3.840 3.700 3.800 50,000 187,800 3.7560 2.607 2.559 2.634 2.538 2.607 72,892 2.5764 0.26%
2013-05-06 0 3.790 3.750 3.800 3.790 3.830 624,020 2,365,334 3.7905 2.600 2.572 2.607 2.600 2.627 909,721 2.6001 -0.26%
2013-05-03 0 3.800 3.780 3.820 3.760 3.800 90,000 340,320 3.7813 2.607 2.593 2.620 2.579 2.607 131,206 2.5938 1.33%
2013-05-02 0 3.750 3.710 3.750 3.650 3.750 60,000 224,600 3.7433 2.572 2.545 2.572 2.504 2.572 87,470 2.5677 2.74%
2013-04-30 0 3.650 3.650 3.730 3.650 3.720 48,000 177,100 3.6896 2.504 2.504 2.559 2.504 2.552 69,976 2.5309 -1.35%
2013-04-29 0 3.700 3.680 3.700 3.700 3.730 134,000 496,540 3.7055 2.538 2.524 2.538 2.538 2.559 195,351 2.5418 0.00%
2013-04-26 0 3.700 3.670 3.700 3.700 3.860 58,000 215,480 3.7152 2.538 2.517 2.538 2.538 2.648 84,555 2.5484 -5.61%
2013-04-25 0 3.920 3.840 3.920 - - 0 0 - 2.689 2.634 2.689 - - 0 - 0.00%
2013-04-24 0 3.920 3.830 3.920 3.910 3.920 14,000 54,860 3.9186 2.689 2.627 2.689 2.682 2.689 20,410 2.6879 2.89%
2013-04-23 0 3.810 3.810 3.860 3.810 3.810 10,000 38,100 3.8100 2.613 2.613 2.648 2.613 2.613 14,578 2.6135 -2.56%
2013-04-22 0 3.910 3.820 3.910 3.910 3.910 206,000 804,460 3.9051 2.682 2.620 2.682 2.682 2.682 300,315 2.6787 1.30%
2013-04-19 0 3.860 3.860 3.920 3.820 3.910 12,000 46,740 3.8950 2.648 2.648 2.689 2.620 2.682 17,494 2.6718 -0.77%
2013-04-18 0 3.890 3.840 3.890 3.890 3.900 24,000 93,580 3.8992 2.668 2.634 2.668 2.668 2.675 34,988 2.6746 1.30%
2013-04-17 0 3.840 3.840 3.880 3.840 3.850 22,000 84,580 3.8445 2.634 2.634 2.661 2.634 2.641 32,072 2.6372 1.32%
2013-04-16 0 3.790 3.780 3.830 3.780 3.800 38,000 144,040 3.7905 2.600 2.593 2.627 2.593 2.607 55,398 2.6001 -0.26%
2013-04-15 0 3.800 3.800 3.850 3.800 3.850 10,000 38,400 3.8400 2.607 2.607 2.641 2.607 2.641 14,578 2.6340 -3.80%
2013-04-12 0 3.950 3.810 3.950 3.900 3.950 24,000 94,600 3.9417 2.709 2.613 2.709 2.675 2.709 34,988 2.7038 1.28%
2013-04-11 0 3.900 3.850 3.940 3.900 3.900 14,000 54,600 3.9000 2.675 2.641 2.703 2.675 2.675 20,410 2.6752 -0.51%
2013-04-10 0 3.920 3.850 3.920 3.920 3.920 2,000 7,840 3.9200 2.689 2.641 2.689 2.689 2.689 2,916 2.6889 2.35%
2013-04-09 0 3.830 3.820 3.950 3.750 4.000 270,000 1,043,720 3.8656 2.627 2.620 2.709 2.572 2.744 393,617 2.6516 -3.04%
2013-04-08 0 3.950 3.950 4.040 3.950 3.950 8,000 31,600 3.9500 2.709 2.709 2.771 2.709 2.709 11,663 2.7095 0.51%
2013-04-05 0 3.930 3.930 4.040 3.930 4.050 22,000 87,840 3.9927 2.696 2.696 2.771 2.696 2.778 32,072 2.7388 -2.48%
2013-04-03 0 4.030 4.030 4.050 4.030 4.120 56,000 228,100 4.0732 2.764 2.764 2.778 2.764 2.826 81,639 2.7940 -1.47%
2013-04-02 0 4.090 4.020 4.110 4.000 4.090 92,000 369,720 4.0187 2.806 2.758 2.819 2.744 2.806 134,121 2.7566 -0.73%
2013-03-28 0 4.120 4.120 4.170 4.060 4.120 26,000 106,480 4.0954 2.826 2.826 2.860 2.785 2.826 37,904 2.8092 1.48%
2013-03-27 0 4.060 4.060 4.200 - - 0 0 - 2.785 2.785 2.881 - - 0 - 0.25%
2013-03-26 0 4.050 4.050 4.170 4.000 4.000 20,000 80,000 4.0000 2.778 2.778 2.860 2.744 2.744 29,157 2.7438 -1.94%
2013-03-25 0 4.130 4.130 4.170 4.130 4.200 18,000 75,360 4.1867 2.833 2.833 2.860 2.833 2.881 26,241 2.8718 0.49%
2013-03-22 0 4.110 4.110 4.190 4.090 4.100 10,000 40,940 4.0940 2.819 2.819 2.874 2.806 2.812 14,578 2.8083 -1.44%
2013-03-21 0 4.170 4.170 4.230 4.070 4.200 1,254,000 5,143,540 4.1017 2.860 2.860 2.902 2.792 2.881 1,828,131 2.8136 2.46%
2013-03-20 0 4.070 4.010 4.100 - - 1,025 4,100 4.0000 2.792 2.751 2.812 - - 1,494 2.7438 0.00%
2013-03-19 0 4.070 4.020 4.070 4.100 4.100 20,000 82,000 4.1000 2.792 2.758 2.792 2.812 2.812 29,157 2.8124 -0.73%
2013-03-18 0 4.100 4.010 4.100 4.100 4.100 20,000 82,000 4.1000 2.812 2.751 2.812 2.812 2.812 29,157 2.8124 -0.24%
2013-03-15 0 4.110 4.110 4.180 4.100 4.110 80,000 328,100 4.1013 2.819 2.819 2.867 2.812 2.819 116,627 2.8132 -0.24%
2013-03-14 0 4.120 4.120 4.200 4.120 4.120 10,000 41,200 4.1200 2.826 2.826 2.881 2.826 2.826 14,578 2.8261 0.00%
2013-03-13 0 4.120 4.020 4.120 - - 0 0 - 2.826 2.758 2.826 - - 0 - 0.00%
2013-03-12 0 4.120 4.080 4.120 4.120 4.120 2,000 8,240 4.1200 2.826 2.799 2.826 2.826 2.826 2,916 2.8261 0.49%
2013-03-11 0 4.100 4.070 4.250 4.070 4.150 44,000 180,760 4.1082 2.812 2.792 2.915 2.792 2.847 64,145 2.8180 -1.20%
2013-03-08 0 4.150 4.150 4.190 4.120 4.150 456,120 1,886,769 4.1366 2.847 2.847 2.874 2.826 2.847 664,950 2.8375 1.72%
2013-03-07 0 4.080 4.000 4.080 4.080 4.080 64,000 261,120 4.0800 2.799 2.744 2.799 2.799 2.799 93,302 2.7987 0.00%
2013-03-06 0 4.080 4.010 4.130 4.080 4.080 10,000 40,800 4.0800 2.799 2.751 2.833 2.799 2.799 14,578 2.7987 -0.24%
2013-03-05 0 4.090 4.090 4.170 4.060 4.100 32,000 130,800 4.0875 2.806 2.806 2.860 2.785 2.812 46,651 2.8038 -0.24%
2013-03-04 0 4.100 4.100 4.150 4.100 4.150 52,000 214,020 4.1158 2.812 2.812 2.847 2.812 2.847 75,808 2.8232 -0.73%
2013-03-01 0 4.130 4.130 4.200 4.110 4.150 63,435 261,800 4.1271 2.833 2.833 2.881 2.819 2.847 92,478 2.8309 -1.67%
2013-02-28 0 4.200 4.160 4.200 4.080 4.280 122,000 519,100 4.2549 2.881 2.854 2.881 2.799 2.936 177,856 2.9186 3.70%
2013-02-27 0 4.050 4.050 4.060 4.050 4.070 66,444 269,680 4.0588 2.778 2.778 2.785 2.778 2.792 96,865 2.7841 0.00%
2013-02-26 0 4.050 4.050 4.100 4.050 4.380 72,000 296,600 4.1194 2.778 2.778 2.812 2.778 3.004 104,964 2.8257 -0.25%
2013-02-25 0 4.060 4.050 4.220 4.020 4.150 30,000 122,740 4.0913 2.785 2.778 2.895 2.758 2.847 43,735 2.8064 0.25%
2013-02-22 0 4.050 4.050 4.100 4.050 4.050 24,000 97,200 4.0500 2.778 2.778 2.812 2.778 2.778 34,988 2.7781 -0.25%
2013-02-21 0 4.060 4.050 4.100 4.060 4.110 108,000 442,040 4.0930 2.785 2.778 2.812 2.785 2.819 157,447 2.8076 -2.17%
2013-02-20 0 4.150 4.150 4.240 - - 0 0 - 2.847 2.847 2.908 - - 0 - 0.48%
2013-02-19 0 4.130 4.130 4.200 4.130 4.130 2,000 8,260 4.1300 2.833 2.833 2.881 2.833 2.833 2,916 2.8330 -1.67%
2013-02-18 0 4.200 4.150 4.280 4.150 4.290 38,000 158,280 4.1653 2.881 2.847 2.936 2.847 2.943 55,398 2.8571 0.00%
2013-02-15 0 4.200 4.200 4.380 4.190 4.200 260,000 1,091,980 4.1999 2.881 2.881 3.004 2.874 2.881 379,038 2.8809 0.00%
2013-02-14 0 4.200 4.200 4.330 4.190 4.200 10,025 42,082 4.1977 2.881 2.881 2.970 2.874 2.881 14,615 2.8794 0.00%
2013-02-08 0 4.200 4.150 4.200 4.150 4.200 44,000 182,700 4.1523 2.881 2.847 2.881 2.847 2.881 64,145 2.8482 1.20%
2013-02-07 0 4.150 4.120 4.150 4.150 4.150 240,605 998,468 4.1498 2.847 2.826 2.847 2.847 2.847 350,764 2.8466 0.00%
2013-02-06 0 4.150 4.130 4.200 4.150 4.150 12,000 49,860 4.1550 2.847 2.833 2.881 2.847 2.847 17,494 2.8501 -1.19%
2013-02-05 0 4.200 4.120 4.200 4.120 4.200 270,000 1,132,400 4.1941 2.881 2.826 2.881 2.826 2.881 393,617 2.8769 1.94%
2013-02-04 0 4.120 4.120 4.200 4.110 4.120 28,000 115,260 4.1164 2.826 2.826 2.881 2.819 2.826 40,820 2.8236 0.00%
2013-02-01 0 4.120 4.120 4.200 4.120 4.150 64,000 264,820 4.1378 2.826 2.826 2.881 2.826 2.847 93,302 2.8383 -0.72%
2013-01-31 0 4.150 4.110 4.170 4.150 4.180 74,000 307,400 4.1541 2.847 2.819 2.860 2.847 2.867 107,880 2.8495 -1.89%
2013-01-30 0 4.230 4.230 4.320 4.150 4.150 2,066 8,571 4.1486 2.902 2.902 2.963 2.847 2.847 3,012 2.8457 -1.40%
2013-01-29 0 4.290 4.150 4.300 - - 0 0 - 2.943 2.847 2.950 - - 0 - 0.00%
2013-01-28 0 4.290 4.190 4.450 - - 0 0 - 2.943 2.874 3.052 - - 0 - 0.00%
2013-01-25 0 4.290 4.290 4.340 4.210 4.290 88,000 375,420 4.2661 2.943 2.943 2.977 2.888 2.943 128,290 2.9263 -0.23%
2013-01-24 0 4.300 4.240 4.300 4.160 4.380 57,098 245,182 4.2941 2.950 2.908 2.950 2.854 3.004 83,240 2.9455 -1.15%
2013-01-23 0 4.350 4.350 4.390 4.350 4.360 27,790 121,052 4.3560 2.984 2.984 3.011 2.984 2.991 40,513 2.9880 -0.91%
2013-01-22 0 4.390 4.330 4.440 4.300 4.390 346,000 1,490,380 4.3075 3.011 2.970 3.046 2.950 3.011 504,413 2.9547 1.15%
2013-01-21 0 4.340 4.340 4.420 4.340 4.550 110,843 498,153 4.4942 2.977 2.977 3.032 2.977 3.121 161,591 3.0828 -1.14%
2013-01-18 0 4.390 4.310 4.390 4.400 4.450 26,000 114,700 4.4115 3.011 2.956 3.011 3.018 3.052 37,904 3.0261 2.09%
2013-01-17 0 4.300 4.300 4.320 4.300 4.300 4,000 17,200 4.3000 2.950 2.950 2.963 2.950 2.950 5,831 2.9496 -0.46%
2013-01-16 0 4.320 4.310 4.320 4.320 4.320 8,000 34,560 4.3200 2.963 2.956 2.963 2.963 2.963 11,663 2.9633 0.00%
2013-01-15 0 4.320 4.280 4.390 4.260 4.390 594,000 2,564,180 4.3168 2.963 2.936 3.011 2.922 3.011 865,957 2.9611 -2.92%
2013-01-14 0 4.450 4.340 4.450 4.440 4.450 140,000 622,940 4.4496 3.052 2.977 3.052 3.046 3.052 204,098 3.0522 -1.11%
2013-01-11 0 4.500 4.420 4.500 4.300 4.520 358,000 1,604,440 4.4817 3.087 3.032 3.087 2.950 3.100 521,907 3.0742 -0.44%
2013-01-10 0 4.520 4.480 4.520 4.460 4.550 220,910 996,998 4.5131 3.100 3.073 3.100 3.059 3.121 322,051 3.0958 2.26%
2013-01-09 0 4.420 4.420 4.500 4.320 4.450 72,000 317,600 4.4111 3.032 3.032 3.087 2.963 3.052 104,964 3.0258 -1.78%
2013-01-08 0 4.500 4.440 4.500 4.450 4.550 149,500 671,910 4.4944 3.087 3.046 3.087 3.052 3.121 217,947 3.0829 -1.10%
2013-01-07 0 4.550 4.550 4.590 4.400 4.710 326,000 1,494,080 4.5831 3.121 3.121 3.148 3.018 3.231 475,256 3.1437 4.36%
2013-01-04 0 4.360 4.360 4.380 4.160 4.380 552,000 2,378,220 4.3084 2.991 2.991 3.004 2.854 3.004 804,728 2.9553 5.06%
2013-01-03 0 4.150 4.120 4.150 3.940 4.150 442,000 1,807,520 4.0894 2.847 2.826 2.847 2.703 2.847 644,365 2.8051 4.80%
2013-01-02 0 3.960 3.910 3.960 3.880 3.960 186,000 726,660 3.9068 2.716 2.682 2.716 2.661 2.716 271,158 2.6798 1.02%
2012-12-31 0 3.920 3.920 3.960 - - 0 0 - 2.689 2.689 2.716 - - 0 - 0.00%
2012-12-28 0 3.920 3.910 3.920 3.890 3.970 158,000 620,160 3.9251 2.689 2.682 2.689 2.668 2.723 230,339 2.6924 -0.76%
2012-12-27 0 3.950 3.900 3.950 3.880 3.960 178,000 699,980 3.9325 2.709 2.675 2.709 2.661 2.716 259,495 2.6975 -0.25%
2012-12-24 0 3.960 3.960 4.010 3.950 3.950 10,000 39,500 3.9500 2.716 2.716 2.751 2.709 2.709 14,578 2.7095 0.25%
2012-12-21 0 3.950 3.950 3.980 3.920 3.990 17,230 67,937 3.9429 2.709 2.709 2.730 2.689 2.737 25,119 2.7047 -1.00%
2012-12-20 0 3.990 3.940 3.990 3.900 4.000 190,000 750,980 3.9525 2.737 2.703 2.737 2.675 2.744 276,990 2.7112 0.00%
2012-12-19 0 3.990 3.980 3.990 3.960 4.050 228,000 908,800 3.9860 2.737 2.730 2.737 2.716 2.778 332,387 2.7342 -1.24%
2012-12-18 0 4.040 4.010 4.040 3.980 4.040 22,000 88,400 4.0182 2.771 2.751 2.771 2.730 2.771 32,072 2.7563 0.50%
2012-12-17 0 4.020 3.980 4.030 4.020 4.050 22,000 88,500 4.0227 2.758 2.730 2.764 2.758 2.778 32,072 2.7594 1.26%
2012-12-14 0 3.970 3.950 3.970 3.940 4.010 82,000 326,140 3.9773 2.723 2.709 2.723 2.703 2.751 119,543 2.7282 -0.75%
2012-12-13 0 4.000 3.980 4.000 3.960 4.000 14,000 55,600 3.9714 2.744 2.730 2.744 2.716 2.744 20,410 2.7242 0.00%
2012-12-12 0 4.000 4.000 4.020 3.970 4.050 53,125 213,420 4.0173 2.744 2.744 2.758 2.723 2.778 77,448 2.7557 0.00%
2012-12-11 0 4.000 3.990 4.000 3.980 4.020 118,000 471,020 3.9917 2.744 2.737 2.744 2.730 2.758 172,025 2.7381 0.50%
2012-12-10 0 3.980 3.950 3.980 3.910 4.050 456,000 1,800,560 3.9486 2.730 2.709 2.730 2.682 2.778 664,775 2.7085 -1.49%
2012-12-07 0 4.040 4.010 4.040 3.940 4.200 208,000 842,720 4.0515 2.771 2.751 2.771 2.703 2.881 303,231 2.7791 -2.88%
2012-12-06 0 4.160 4.080 4.160 4.170 4.170 10,000 41,700 4.1700 2.854 2.799 2.854 2.860 2.860 14,578 2.8604 -0.24%
2012-12-05 0 4.170 4.170 4.200 4.170 4.200 82,000 342,680 4.1790 2.860 2.860 2.881 2.860 2.881 119,543 2.8666 0.24%
2012-12-04 0 4.160 4.100 4.160 4.100 4.180 64,000 267,280 4.1763 2.854 2.812 2.854 2.812 2.867 93,302 2.8647 3.23%
2012-12-03 0 4.030 4.170 4.180 3.970 4.200 132,000 543,960 4.1209 2.764 2.860 2.867 2.723 2.881 192,435 2.8267 -2.42%
2012-11-30 0 4.130 4.120 4.140 4.060 4.180 74,412 306,336 4.1168 2.833 2.826 2.840 2.785 2.867 108,481 2.8239 1.72%
2012-11-29 0 4.060 3.980 4.090 3.980 4.180 158,210 638,647 4.0367 2.785 2.730 2.806 2.730 2.867 230,645 2.7690 -1.93%
2012-11-28 0 4.140 3.940 4.140 3.930 4.140 56,000 221,220 3.9504 2.840 2.703 2.840 2.696 2.840 81,639 2.7097 3.50%
2012-11-27 0 4.000 3.950 4.000 4.000 4.000 12,000 48,000 4.0000 2.744 2.709 2.744 2.744 2.744 17,494 2.7438 0.50%
2012-11-26 0 3.980 3.930 3.980 3.930 3.980 32,460 128,224 3.9502 2.730 2.696 2.730 2.696 2.730 47,321 2.7096 0.00%
2012-11-23 0 3.980 3.980 4.080 3.980 3.980 30,000 119,400 3.9800 2.730 2.730 2.799 2.730 2.730 43,735 2.7301 0.00%
2012-11-22 0 3.980 3.980 3.990 3.980 3.980 4,000 15,920 3.9800 2.730 2.730 2.737 2.730 2.730 5,831 2.7301 -0.25%
2012-11-21 0 3.990 3.990 4.100 3.990 4.000 16,000 63,980 3.9988 2.737 2.737 2.812 2.737 2.744 23,325 2.7429 0.00%
2012-11-20 0 3.990 3.990 4.100 - - 0 0 - 2.737 2.737 2.812 - - 0 - 0.00%
2012-11-19 0 3.990 3.950 4.000 - - 0 0 - 2.737 2.709 2.744 - - 0 - 0.00%
2012-11-16 0 4.000 3.950 4.000 4.000 4.000 60,000 240,000 4.0000 2.737 2.703 2.737 2.737 2.737 87,690 2.7369 1.27%
2012-11-15 0 3.950 3.950 4.000 3.930 4.000 152,000 603,220 3.9686 2.703 2.703 2.737 2.689 2.737 222,147 2.7154 -1.25%
2012-11-14 0 4.000 3.970 4.040 3.980 4.060 152,000 606,880 3.9926 2.737 2.716 2.764 2.723 2.778 222,147 2.7319 0.76%
2012-11-13 0 3.970 3.970 4.050 3.950 4.070 76,000 304,260 4.0034 2.716 2.716 2.771 2.703 2.785 111,074 2.7393 -2.70%
2012-11-12 0 4.080 4.080 4.200 4.070 4.150 29,722 122,188 4.1110 2.792 2.792 2.874 2.785 2.840 43,439 2.8129 -2.86%
2012-11-09 0 4.200 4.140 4.200 4.140 4.200 38,000 157,560 4.1463 2.874 2.833 2.874 2.833 2.874 55,537 2.8370 1.45%
2012-11-08 0 4.140 4.050 4.160 4.130 4.190 94,000 391,500 4.1649 2.833 2.771 2.846 2.826 2.867 137,380 2.8498 -2.59%
2012-11-07 0 4.250 4.180 4.250 4.250 4.250 32,000 136,000 4.2500 2.908 2.860 2.908 2.908 2.908 46,768 2.9080 0.00%
2012-11-06 0 4.250 4.200 4.250 4.200 4.250 220,000 929,380 4.2245 2.908 2.874 2.908 2.874 2.908 321,529 2.8905 0.95%
2012-11-05 0 4.210 4.210 4.260 4.130 4.270 642,000 2,689,540 4.1893 2.881 2.881 2.915 2.826 2.922 938,279 2.8665 -1.41%
2012-11-02 0 4.270 4.270 4.350 4.150 4.350 636,000 2,682,060 4.2171 2.922 2.922 2.976 2.840 2.976 929,510 2.8855 2.89%
2012-11-01 0 4.150 4.150 4.300 4.120 4.130 4,000 16,500 4.1250 2.840 2.840 2.942 2.819 2.826 5,846 2.8225 0.00%
2012-10-31 0 4.150 4.150 4.320 4.010 4.010 2,000 8,020 4.0100 2.840 2.840 2.956 2.744 2.744 2,923 2.7438 -1.19%
2012-10-30 0 4.200 4.080 4.250 4.200 4.200 4,000 16,800 4.2000 2.874 2.792 2.908 2.874 2.874 5,846 2.8738 -1.18%
2012-10-29 0 4.250 4.250 4.350 4.200 4.250 58,000 244,960 4.2234 2.908 2.908 2.976 2.874 2.908 84,767 2.8898 0.00%
2012-10-26 0 4.250 4.180 4.250 4.170 4.300 272,000 1,166,880 4.2900 2.908 2.860 2.908 2.853 2.942 397,526 2.9354 -2.30%
2012-10-25 0 4.350 4.300 4.420 4.350 4.370 24,000 104,680 4.3617 2.976 2.942 3.024 2.976 2.990 35,076 2.9844 -1.58%
2012-10-24 0 4.420 4.420 4.460 4.420 4.550 58,000 257,240 4.4352 3.024 3.024 3.052 3.024 3.113 84,767 3.0347 0.00%
2012-10-22 0 4.420 4.420 4.470 4.370 4.500 64,610 286,413 4.4330 3.024 3.024 3.059 2.990 3.079 94,427 3.0332 0.45%
2012-10-19 0 4.400 4.400 4.450 4.300 4.400 64,140 281,180 4.3838 3.011 3.011 3.045 2.942 3.011 93,740 2.9996 2.33%
2012-10-18 0 4.300 4.260 4.300 4.260 4.320 290,000 1,236,160 4.2626 2.942 2.915 2.942 2.915 2.956 423,833 2.9166 3.12%
2012-10-17 0 4.170 4.120 4.260 4.170 4.180 40,000 166,900 4.1725 2.853 2.819 2.915 2.853 2.860 58,460 2.8550 0.24%
2012-10-16 0 4.160 4.100 4.200 4.160 4.170 70,000 291,720 4.1674 2.846 2.805 2.874 2.846 2.853 102,305 2.8515 -0.48%
2012-10-15 0 4.180 4.150 4.160 4.150 4.190 160,000 666,100 4.1631 2.860 2.840 2.846 2.840 2.867 233,839 2.8485 0.72%
2012-10-12 0 4.150 4.120 4.150 4.150 4.200 82,000 342,600 4.1780 2.840 2.819 2.840 2.840 2.874 119,842 2.8588 -1.19%
2012-10-11 0 4.200 4.200 4.300 4.000 4.330 440,000 1,880,040 4.2728 2.874 2.874 2.942 2.737 2.963 643,057 2.9236 -3.00%
2012-10-10 0 4.330 4.330 4.390 4.300 4.440 12,000 52,460 4.3717 2.963 2.963 3.004 2.942 3.038 17,538 2.9912 0.70%
2012-10-09 0 4.300 4.300 4.340 4.280 4.300 72,790 312,758 4.2967 2.942 2.942 2.970 2.929 2.942 106,382 2.9399 0.47%
2012-10-08 0 4.280 4.240 4.350 4.200 4.530 276,000 1,210,180 4.3847 2.929 2.901 2.976 2.874 3.100 403,372 3.0002 -4.89%
2012-10-05 0 4.500 4.440 4.540 4.500 4.500 16,000 72,180 4.5113 3.079 3.038 3.106 3.079 3.079 23,384 3.0867 0.00%
2012-10-04 0 4.500 4.450 4.500 4.500 4.600 46,000 208,680 4.5365 3.079 3.045 3.079 3.079 3.147 67,229 3.1040 -2.17%
2012-10-03 0 4.600 4.500 4.600 4.400 4.600 108,000 487,640 4.5152 3.147 3.079 3.147 3.011 3.147 157,841 3.0894 -4.37%
2012-09-28 0 4.810 4.810 4.940 - - 0 0 - 3.291 3.291 3.380 - - 0 - 2.12%
2012-09-27 0 4.710 4.710 4.880 4.710 4.810 16,000 76,360 4.7725 3.223 3.223 3.339 3.223 3.291 23,384 3.2655 -2.08%
2012-09-26 0 4.810 4.810 4.930 4.800 4.900 36,000 174,400 4.8444 3.291 3.291 3.373 3.284 3.353 52,614 3.3147 -2.83%
2012-09-25 0 4.950 4.850 4.970 4.810 4.950 16,000 77,240 4.8275 3.387 3.319 3.401 3.291 3.387 23,384 3.3031 1.02%
2012-09-24 0 4.900 4.900 4.980 4.900 4.950 26,000 128,400 4.9385 3.353 3.353 3.407 3.353 3.387 37,999 3.3791 -2.00%
2012-09-21 0 5.000 4.950 5.000 5.000 5.100 40,000 200,500 5.0125 3.421 3.387 3.421 3.421 3.490 58,460 3.4297 -1.96%
2012-09-20 0 5.100 5.020 5.100 5.100 5.150 14,000 71,920 5.1371 3.490 3.435 3.490 3.490 3.524 20,461 3.5150 -1.54%
2012-09-19 0 5.180 5.180 5.280 5.180 5.280 50,000 260,020 5.2004 3.544 3.544 3.613 3.544 3.613 73,075 3.5583 -3.54%
2012-09-18 0 5.370 5.250 5.370 5.370 5.370 4,000 21,480 5.3700 3.674 3.592 3.674 3.674 3.674 5,846 3.6743 0.19%
2012-09-17 0 5.360 5.330 5.380 5.320 5.440 176,000 945,760 5.3736 3.667 3.647 3.681 3.640 3.722 257,223 3.6768 3.08%
2012-09-14 0 5.200 5.050 5.200 4.800 5.250 240,000 1,204,800 5.0200 3.558 3.455 3.558 3.284 3.592 350,758 3.4348 8.33%
2012-09-13 0 4.800 4.720 4.800 4.370 4.800 394,000 1,878,140 4.7669 3.284 3.230 3.284 2.990 3.284 575,828 3.2616 -1.03%
2012-09-12 0 4.850 4.650 4.850 - - 0 0 - 3.319 3.182 3.319 - - 0 - 0.00%
2012-09-11 0 4.850 4.650 4.990 - - 0 0 - 3.319 3.182 3.414 - - 0 - 0.00%
2012-09-10 0 4.850 4.720 4.850 - - 0 0 - 3.319 3.230 3.319 - - 0 - 0.00%
2012-09-07 0 4.850 4.750 4.850 4.850 4.850 10,000 48,500 4.8500 3.319 3.250 3.319 3.319 3.319 14,615 3.3185 2.11%
2012-09-06 0 4.750 4.780 4.790 - - 0 0 - 3.250 3.271 3.277 - - 0 - 0.00%
2012-09-05 0 4.750 4.500 4.760 - - 0 0 - 3.250 3.079 3.257 - - 0 - 0.00%
2012-09-04 0 4.750 4.550 4.850 - - 0 0 - 3.250 3.113 3.319 - - 0 - 0.00%
2012-09-03 0 4.750 4.610 4.890 - - 0 0 - 3.250 3.154 3.346 - - 0 - 0.00%
2012-08-31 0 4.750 4.580 4.790 4.750 4.750 232,000 1,102,000 4.7500 3.250 3.134 3.277 3.250 3.250 339,067 3.2501 0.00%
2012-08-30 0 4.750 4.680 4.750 4.680 4.760 28,000 131,680 4.7029 3.250 3.202 3.250 3.202 3.257 40,922 3.2178 1.06%
2012-08-29 0 4.700 4.620 4.700 4.610 4.880 130,000 612,620 4.7125 3.216 3.161 3.216 3.154 3.339 189,994 3.2244 -4.67%
2012-08-28 0 4.930 4.750 4.990 4.990 4.990 2,000 9,980 4.9900 3.373 3.250 3.414 3.414 3.414 2,923 3.4143 0.00%
2012-08-27 0 4.930 4.820 4.950 4.930 4.960 30,000 148,480 4.9493 3.373 3.298 3.387 3.373 3.394 43,845 3.3865 -1.40%
2012-08-24 0 5.000 4.970 5.030 4.990 5.000 26,000 129,960 4.9985 3.421 3.401 3.442 3.414 3.421 37,999 3.4201 0.60%
2012-08-23 0 4.970 4.920 4.970 4.850 4.970 100,000 486,340 4.8634 3.401 3.366 3.401 3.319 3.401 146,149 3.3277 2.47%
2012-08-22 0 4.850 4.800 4.910 - - 0 0 - 3.319 3.284 3.360 - - 0 - 0.00%
2012-08-21 0 4.850 4.720 4.920 4.760 4.850 278,000 1,345,380 4.8395 3.319 3.230 3.366 3.257 3.319 406,295 3.3113 1.04%
2012-08-20 0 4.800 4.800 4.940 4.780 4.780 4,000 19,120 4.7800 3.284 3.284 3.380 3.271 3.271 5,846 3.2706 -2.83%
2012-08-17 0 4.940 4.820 4.940 5.000 5.000 12,000 60,000 5.0000 3.380 3.298 3.380 3.421 3.421 17,538 3.4212 0.61%
2012-08-16 0 4.910 4.880 4.910 - - 0 0 - 3.360 3.339 3.360 - - 0 - -0.20%
2012-08-15 0 4.920 4.860 5.000 4.920 4.920 12,000 59,040 4.9200 3.366 3.325 3.421 3.366 3.366 17,538 3.3664 0.00%
2012-08-14 0 4.920 4.870 5.000 4.900 4.920 40,000 196,200 4.9050 3.366 3.332 3.421 3.353 3.366 58,460 3.3562 0.00%
2012-08-13 0 4.920 4.900 4.950 4.920 4.950 54,000 266,200 4.9296 3.366 3.353 3.387 3.366 3.387 78,921 3.3730 -0.20%
2012-08-10 0 4.930 4.920 4.950 4.930 4.950 44,000 217,120 4.9345 3.373 3.366 3.387 3.373 3.387 64,306 3.3764 -0.40%
2012-08-09 0 4.950 4.940 5.000 4.950 4.980 26,000 128,820 4.9546 3.387 3.380 3.421 3.387 3.407 37,999 3.3901 0.41%
2012-08-08 0 4.930 4.930 5.000 4.910 4.950 14,100 69,627 4.9381 3.373 3.373 3.421 3.360 3.387 20,607 3.3788 -0.40%
2012-08-07 0 4.950 4.940 5.110 4.950 5.100 70,000 348,620 4.9803 3.387 3.380 3.496 3.387 3.490 102,305 3.4077 0.00%
2012-08-06 0 4.950 4.800 4.950 4.900 4.950 24,190 118,683 4.9063 3.387 3.284 3.387 3.353 3.387 35,354 3.3570 1.43%
2012-08-03 0 4.880 4.700 4.980 - - 0 0 - 3.339 3.216 3.407 - - 0 - 0.00%
2012-08-02 0 4.880 4.700 5.020 4.880 4.880 10,000 48,800 4.8800 3.339 3.216 3.435 3.339 3.339 14,615 3.3391 -0.41%
2012-08-01 0 4.900 4.880 4.900 - - 0 0 - 3.353 3.339 3.353 - - 0 - 0.00%
2012-07-31 0 4.900 4.850 5.000 4.850 4.900 26,000 127,100 4.8885 3.353 3.319 3.421 3.319 3.353 37,999 3.3448 -1.61%
2012-07-30 0 4.980 4.900 4.980 4.940 4.980 22,000 108,860 4.9482 3.407 3.353 3.407 3.380 3.407 32,153 3.3857 0.20%
2012-07-27 0 4.970 4.960 5.140 4.970 5.060 26,000 130,300 5.0115 3.401 3.394 3.517 3.401 3.462 37,999 3.4291 -1.78%
2012-07-26 0 5.060 4.980 5.140 5.010 5.060 40,000 201,480 5.0370 3.462 3.407 3.517 3.428 3.462 58,460 3.4465 -2.69%
2012-07-25 0 5.200 5.160 5.250 - - 0 0 - 3.558 3.531 3.592 - - 0 - 2.46%
2012-07-24 0 5.200 5.200 5.270 5.200 5.370 112,000 582,740 5.2030 3.472 3.472 3.519 3.472 3.586 167,719 3.4745 -3.35%
2012-07-23 0 5.380 5.230 5.380 - - 0 0 - 3.593 3.493 3.593 - - 0 - -0.74%
2012-07-20 0 5.420 5.220 5.420 5.420 5.500 8,000 43,520 5.4400 3.619 3.486 3.619 3.619 3.673 11,980 3.6327 2.07%
2012-07-19 0 5.310 5.230 5.310 - - 0 0 - 3.546 3.493 3.546 - - 0 - 0.00%
2012-07-18 0 5.310 5.160 5.500 - - 0 0 - 3.546 3.446 3.673 - - 0 - 0.00%
2012-07-17 0 5.310 5.300 5.440 5.310 5.310 4,000 21,240 5.3100 3.546 3.539 3.633 3.546 3.546 5,990 3.5459 -1.30%
2012-07-16 0 5.380 5.240 5.490 5.380 5.380 66,000 356,280 5.3982 3.593 3.499 3.666 3.593 3.593 98,834 3.6048 0.00%
2012-07-13 0 5.380 5.290 5.490 5.260 5.380 32,000 169,980 5.3119 3.593 3.533 3.666 3.513 3.593 47,920 3.5472 -0.37%
2012-07-12 0 5.400 5.340 5.500 5.400 5.400 38,000 205,200 5.4000 3.606 3.566 3.673 3.606 3.606 56,905 3.6060 0.00%
2012-07-11 0 5.400 5.360 5.450 5.350 5.400 44,000 236,880 5.3836 3.606 3.579 3.639 3.573 3.606 65,890 3.5951 0.00%
2012-07-10 0 5.400 5.350 5.550 - - 0 0 - 3.606 3.573 3.706 - - 0 - 0.00%
2012-07-09 0 5.400 5.400 5.490 5.400 5.400 6,000 32,400 5.4000 3.606 3.606 3.666 3.606 3.606 8,985 3.6060 -1.10%
2012-07-06 0 5.460 5.400 5.680 - - 0 0 - 3.646 3.606 3.793 - - 0 - 0.00%
2012-07-05 0 5.460 5.410 5.500 - - 0 0 - 3.646 3.613 3.673 - - 0 - 0.00%
2012-07-04 0 5.460 5.460 5.490 5.440 5.450 18,000 98,040 5.4467 3.646 3.646 3.666 3.633 3.639 26,955 3.6372 -0.73%
2012-07-03 0 5.500 5.440 5.540 5.400 5.500 36,000 196,700 5.4639 3.673 3.633 3.700 3.606 3.673 53,910 3.6487 2.80%
2012-06-29 0 5.350 5.350 5.420 5.320 5.420 70,000 376,740 5.3820 3.573 3.573 3.619 3.553 3.619 104,824 3.5940 -1.29%
2012-06-28 0 5.420 5.420 5.490 5.420 5.550 56,050 306,612 5.4703 3.619 3.619 3.666 3.619 3.706 83,934 3.6530 0.00%
2012-06-27 0 5.420 5.420 5.490 5.410 5.500 20,000 109,100 5.4550 3.619 3.619 3.666 3.613 3.673 29,950 3.6428 -1.99%
2012-06-26 0 5.530 5.400 5.550 5.410 5.530 5,722 31,092 5.4338 3.693 3.606 3.706 3.613 3.693 8,569 3.6286 0.55%
2012-06-25 0 5.500 5.410 5.500 5.450 5.500 694,000 3,795,180 5.4686 3.673 3.613 3.673 3.639 3.673 1,039,259 3.6518 0.92%
2012-06-22 0 5.450 5.410 5.460 5.440 5.450 380,000 2,070,920 5.4498 3.639 3.613 3.646 3.633 3.639 569,047 3.6393 -0.73%
2012-06-21 0 5.490 5.400 5.490 5.480 5.490 10,000 54,840 5.4840 3.666 3.606 3.666 3.659 3.666 14,975 3.6621 -0.72%
2012-06-20 0 5.530 5.500 5.550 5.400 5.530 24,000 129,860 5.4108 3.693 3.673 3.706 3.606 3.693 35,940 3.6133 2.41%
2012-06-19 0 5.400 5.400 5.650 5.350 5.400 122,000 657,240 5.3872 3.606 3.606 3.773 3.573 3.606 182,694 3.5975 -0.92%
2012-06-18 0 5.450 5.420 5.450 5.450 5.500 30,000 164,500 5.4833 3.639 3.619 3.639 3.639 3.673 44,925 3.6617 0.00%
2012-06-15 0 5.450 5.380 5.470 5.350 5.450 64,000 345,200 5.3938 3.639 3.593 3.653 3.573 3.639 95,839 3.6019 0.18%
2012-06-14 0 5.440 5.360 5.450 5.350 5.440 26,000 140,440 5.4015 3.633 3.579 3.639 3.573 3.633 38,935 3.6071 0.00%
2012-06-13 0 5.440 5.360 5.440 5.360 5.480 74,000 401,800 5.4297 3.633 3.579 3.633 3.579 3.659 110,814 3.6259 -0.18%
2012-06-12 0 5.450 5.380 5.450 5.440 5.460 230,000 1,253,280 5.4490 3.639 3.593 3.639 3.633 3.646 344,423 3.6388 2.44%
2012-06-11 0 5.320 5.310 5.390 5.320 5.400 70,000 375,200 5.3600 3.553 3.546 3.599 3.553 3.606 104,824 3.5793 0.00%
2012-06-08 0 5.320 5.260 5.400 5.250 5.360 58,000 308,260 5.3148 3.553 3.513 3.606 3.506 3.579 86,854 3.5492 0.00%
2012-06-07 0 5.320 5.250 5.330 5.250 5.450 198,000 1,052,000 5.3131 3.553 3.506 3.559 3.506 3.639 296,503 3.5480 0.57%
2012-06-06 0 5.290 5.210 5.290 5.200 5.290 90,000 470,840 5.2316 3.533 3.479 3.533 3.472 3.533 134,774 3.4935 1.34%
2012-06-05 0 5.220 5.220 5.260 5.200 5.260 116,378 608,466 5.2284 3.486 3.486 3.513 3.472 3.513 174,275 3.4914 -3.33%
2012-06-04 0 5.400 5.050 5.420 5.400 5.400 24,000 129,600 5.4000 3.606 3.372 3.619 3.606 3.606 35,940 3.6060 -1.64%
2012-06-01 0 5.490 5.390 5.490 5.390 5.500 26,000 142,540 5.4823 3.666 3.599 3.666 3.599 3.673 38,935 3.6610 0.73%
2012-05-31 0 5.450 5.430 5.460 5.360 5.510 294,000 1,607,840 5.4688 3.639 3.626 3.646 3.579 3.679 440,262 3.6520 -2.85%
2012-05-30 0 5.610 5.600 5.690 5.610 5.800 108,000 619,240 5.7337 3.746 3.740 3.800 3.746 3.873 161,729 3.8289 -3.28%
2012-05-29 0 5.800 5.750 5.800 5.650 5.800 64,000 368,420 5.7566 3.873 3.840 3.873 3.773 3.873 95,839 3.8441 2.11%
2012-05-28 0 5.680 5.680 5.880 5.600 5.680 286,000 1,621,440 5.6694 3.793 3.793 3.927 3.740 3.793 428,282 3.7859 0.00%
2012-05-25 0 5.680 5.520 5.700 5.510 5.680 32,000 178,460 5.5769 3.793 3.686 3.806 3.679 3.793 47,920 3.7241 1.43%
2012-05-24 0 5.600 5.600 5.650 5.600 5.770 52,000 294,740 5.6681 3.740 3.740 3.773 3.740 3.853 77,870 3.7850 -3.45%
2012-05-23 0 5.800 5.560 5.830 5.650 5.800 70,000 397,240 5.6749 3.873 3.713 3.893 3.773 3.873 104,824 3.7896 -0.85%
2012-05-22 0 5.850 5.760 5.850 5.700 5.900 94,000 544,120 5.7885 3.907 3.846 3.907 3.806 3.940 140,764 3.8655 1.92%
2012-05-21 0 5.740 5.540 5.740 5.500 5.740 176,000 984,100 5.5915 3.833 3.700 3.833 3.673 3.833 263,558 3.7339 0.00%
2012-05-18 0 5.740 5.700 5.740 5.600 5.740 26,000 147,000 5.6538 3.833 3.806 3.833 3.740 3.833 38,935 3.7755 -0.17%
2012-05-17 0 5.750 5.670 5.750 5.550 5.750 174,000 975,780 5.6079 3.840 3.786 3.840 3.706 3.840 260,563 3.7449 1.59%
2012-05-16 0 5.660 5.550 5.790 5.660 5.850 176,000 1,010,280 5.7402 3.780 3.706 3.866 3.780 3.907 263,558 3.8332 -5.67%
2012-05-15 0 6.000 5.880 6.040 5.880 6.000 24,000 143,640 5.9850 4.007 3.927 4.033 3.927 4.007 35,940 3.9967 0.84%
2012-05-14 0 5.950 5.950 6.000 5.950 6.000 72,000 431,800 5.9972 3.973 3.973 4.007 3.973 4.007 107,819 4.0048 0.00%
2012-05-11 0 5.950 5.950 6.130 5.950 6.000 89,970 536,981 5.9684 3.973 3.973 4.094 3.973 4.007 134,729 3.9856 0.00%
2012-05-10 0 5.950 5.950 6.000 5.940 6.010 372,000 2,225,500 5.9825 3.973 3.973 4.007 3.967 4.013 557,067 3.9950 -0.83%
2012-05-09 0 6.000 5.960 6.070 6.000 6.150 266,000 1,629,120 6.1245 4.007 3.980 4.053 4.007 4.107 398,333 4.0898 -1.96%
2012-05-08 0 6.120 6.060 6.190 6.120 6.160 26,000 159,600 6.1385 4.087 4.047 4.134 4.087 4.114 38,935 4.0992 -0.49%
2012-05-07 0 6.150 6.150 6.200 6.090 6.250 110,000 681,900 6.1991 4.107 4.107 4.140 4.067 4.174 164,724 4.1397 -1.60%
2012-05-04 0 6.250 6.230 6.280 6.250 6.330 72,000 452,060 6.2786 4.174 4.160 4.194 4.174 4.227 107,819 4.1928 -1.26%
2012-05-03 0 6.330 6.330 6.370 6.330 6.430 45,904 292,239 6.3663 4.227 4.227 4.254 4.227 4.294 68,741 4.2513 -0.78%
2012-05-02 0 6.380 6.320 6.440 6.350 6.460 66,000 422,000 6.3939 4.260 4.220 4.301 4.240 4.314 98,834 4.2698 -1.09%
2012-04-30 0 6.450 6.350 6.450 6.250 6.490 84,000 529,420 6.3026 4.307 4.240 4.307 4.174 4.334 125,789 4.2088 2.06%
2012-04-27 0 6.320 6.250 6.320 6.310 6.330 14,000 88,500 6.3214 4.220 4.174 4.220 4.214 4.227 20,965 4.2213 0.48%
2012-04-26 0 6.290 6.230 6.290 6.220 6.350 138,000 866,680 6.2803 4.200 4.160 4.200 4.154 4.240 206,654 4.1939 -0.32%
2012-04-25 0 6.310 6.240 6.380 6.220 6.310 91,000 569,330 6.2564 4.214 4.167 4.260 4.154 4.214 136,272 4.1779 -1.71%
2012-04-24 0 6.420 6.260 6.440 6.250 6.420 126,000 791,720 6.2835 4.287 4.180 4.301 4.174 4.287 188,684 4.1960 -0.93%
2012-04-23 0 6.480 6.330 6.480 6.450 6.500 4,000 25,900 6.4750 4.327 4.227 4.327 4.307 4.341 5,990 4.3239 2.86%
2012-04-20 0 6.300 6.300 6.400 6.280 6.370 190,000 1,198,940 6.3102 4.207 4.207 4.274 4.194 4.254 284,523 4.2139 -1.10%
2012-04-19 0 6.370 6.310 6.450 6.280 6.450 110,000 693,920 6.3084 4.254 4.214 4.307 4.194 4.307 164,724 4.2126 1.11%
2012-04-18 0 6.300 6.300 6.350 6.260 6.400 274,000 1,728,600 6.3088 4.207 4.207 4.240 4.180 4.274 410,313 4.2129 -1.87%
2012-04-17 0 6.420 6.380 6.440 6.420 6.420 12,640 80,832 6.3949 4.287 4.260 4.301 4.287 4.287 18,928 4.2704 -0.93%
2012-04-16 0 6.480 6.480 6.650 6.480 6.480 12,000 77,760 6.4800 4.327 4.327 4.441 4.327 4.327 17,970 4.3272 -1.82%
2012-04-13 0 6.600 6.540 6.650 6.500 6.700 566,000 3,709,160 6.5533 4.407 4.367 4.441 4.341 4.474 847,580 4.3762 0.00%
2012-04-12 0 6.600 6.480 6.600 - - 0 0 - 4.407 4.327 4.407 - - 0 - -0.30%
2012-04-11 0 6.620 6.620 6.680 6.550 6.690 268,400 1,775,532 6.6152 4.421 4.421 4.461 4.374 4.467 401,927 4.4176 0.46%
2012-04-10 0 6.590 6.460 6.590 6.430 6.600 138,000 892,400 6.4667 4.401 4.314 4.401 4.294 4.407 206,654 4.3183 2.17%
2012-04-05 0 6.450 6.450 6.530 6.420 6.600 230,000 1,493,120 6.4918 4.307 4.307 4.361 4.287 4.407 344,423 4.3351 -3.01%
2012-04-03 0 6.650 6.650 6.660 6.400 6.750 440,000 2,915,680 6.6265 4.441 4.441 4.447 4.274 4.508 658,896 4.4251 5.39%
2012-04-02 0 6.310 6.300 6.340 6.280 6.400 350,000 2,216,720 6.3335 4.214 4.207 4.234 4.194 4.274 524,122 4.2294 2.77%
2012-03-30 0 6.140 6.090 6.140 6.040 6.150 38,000 231,560 6.0937 4.100 4.067 4.100 4.033 4.107 56,905 4.0693 -0.97%
2012-03-29 0 6.200 6.150 6.280 6.200 6.560 40,000 256,320 6.4080 4.140 4.107 4.194 4.140 4.381 59,900 4.2792 -3.13%
2012-03-28 0 6.400 6.300 6.450 6.250 6.560 204,060 1,305,238 6.3963 4.274 4.207 4.307 4.174 4.381 305,578 4.2714 3.06%
2012-03-27 0 6.210 6.100 6.210 6.010 6.240 432,000 2,606,820 6.0343 4.147 4.073 4.147 4.013 4.167 646,916 4.0296 3.50%
2012-03-26 0 6.000 5.960 6.000 5.900 6.100 156,000 926,780 5.9409 4.007 3.980 4.007 3.940 4.073 233,609 3.9672 1.18%
2012-03-23 0 5.930 5.930 5.990 5.900 6.050 124,000 743,620 5.9969 3.960 3.960 4.000 3.940 4.040 185,689 4.0047 -1.17%
2012-03-22 0 6.000 6.000 6.100 6.000 6.050 48,000 288,500 6.0104 4.007 4.007 4.073 4.007 4.040 71,880 4.0137 -0.50%
2012-03-21 0 6.030 6.000 6.090 6.010 6.050 74,000 446,000 6.0270 4.027 4.007 4.067 4.013 4.040 110,814 4.0248 0.50%
2012-03-20 0 6.000 5.930 6.000 5.900 6.050 274,000 1,643,280 5.9974 4.007 3.960 4.007 3.940 4.040 410,313 4.0049 1.69%
2012-03-19 0 5.900 5.850 5.900 5.900 6.000 52,000 307,880 5.9208 3.940 3.907 3.940 3.940 4.007 77,870 3.9538 -0.17%
2012-03-16 0 5.910 5.910 5.990 5.900 5.910 66,000 389,420 5.9003 3.947 3.947 4.000 3.940 3.947 98,834 3.9401 -1.50%
2012-03-15 0 6.000 5.960 6.080 6.000 6.000 2,000 12,000 6.0000 4.007 3.980 4.060 4.007 4.007 2,995 4.0067 -0.66%
2012-03-14 0 6.040 6.040 6.090 6.020 6.120 21,740 131,660 6.0561 4.033 4.033 4.067 4.020 4.087 32,555 4.0442 -1.31%
2012-03-13 0 6.120 6.100 6.170 6.120 6.180 176,000 1,085,620 6.1683 4.087 4.073 4.120 4.087 4.127 263,558 4.1191 0.33%
2012-03-12 0 6.100 6.100 6.130 6.000 6.100 50,000 304,600 6.0920 4.073 4.073 4.094 4.007 4.073 74,875 4.0681 0.00%
2012-03-09 0 6.100 6.060 6.190 6.100 6.200 86,000 526,500 6.1221 4.073 4.047 4.134 4.073 4.140 128,784 4.0882 0.00%
2012-03-08 0 6.100 6.030 6.100 5.980 6.100 54,000 325,640 6.0304 4.073 4.027 4.073 3.993 4.073 80,865 4.0270 1.84%
2012-03-07 0 5.990 5.950 6.000 5.990 6.050 190,000 1,143,980 6.0209 4.000 3.973 4.007 4.000 4.040 284,523 4.0207 -1.80%
2012-03-06 0 6.100 5.960 6.100 6.000 6.200 150,000 918,640 6.1243 4.073 3.980 4.073 4.007 4.140 224,624 4.0897 -1.61%
2012-03-05 0 6.200 6.110 6.230 6.100 6.230 66,000 408,940 6.1961 4.140 4.080 4.160 4.073 4.160 98,834 4.1376 1.64%
2012-03-02 0 6.100 6.060 6.100 6.000 6.150 172,000 1,048,620 6.0966 4.073 4.047 4.073 4.007 4.107 257,568 4.0712 1.50%
2012-03-01 0 6.010 6.010 6.090 5.970 6.000 22,000 131,760 5.9891 4.013 4.013 4.067 3.987 4.007 32,945 3.9994 0.17%
2012-02-29 0 6.000 5.990 6.140 6.000 6.180 144,000 880,790 6.1166 4.007 4.000 4.100 4.007 4.127 215,639 4.0846 0.00%
2012-02-28 0 6.000 6.000 6.150 5.990 6.060 182,000 1,092,380 6.0021 4.007 4.007 4.107 4.000 4.047 272,543 4.0081 -1.48%
2012-02-27 0 6.090 6.080 6.190 6.080 6.090 8,000 48,700 6.0875 4.067 4.060 4.134 4.060 4.067 11,980 4.0651 0.50%
2012-02-24 0 6.060 6.060 6.150 6.000 6.120 164,000 990,260 6.0382 4.047 4.047 4.107 4.007 4.087 245,589 4.0322 -0.66%
2012-02-23 0 6.100 6.100 6.180 6.050 6.150 80,824 492,656 6.0954 4.073 4.073 4.127 4.040 4.107 121,033 4.0704 0.66%
2012-02-22 0 6.060 6.060 6.140 6.040 6.080 10,000 60,520 6.0520 4.047 4.047 4.100 4.033 4.060 14,975 4.0414 0.17%
2012-02-21 0 6.050 6.050 6.090 6.000 6.040 74,000 448,280 6.0578 4.040 4.040 4.067 4.007 4.033 110,814 4.0453 -0.82%
2012-02-20 0 6.100 6.080 6.100 6.100 6.330 104,000 642,460 6.1775 4.073 4.060 4.073 4.073 4.227 155,739 4.1252 -2.40%
2012-02-17 0 6.250 6.230 6.290 6.250 6.310 71,200 447,532 6.2856 4.174 4.160 4.200 4.174 4.214 106,621 4.1974 0.00%
2012-02-16 0 6.250 6.220 6.280 6.220 6.290 104,000 652,740 6.2763 4.174 4.154 4.194 4.154 4.200 155,739 4.1912 0.64%
2012-02-15 0 6.210 6.210 6.290 6.200 6.380 37,245 232,449 6.2411 4.147 4.147 4.200 4.140 4.260 55,774 4.1677 0.32%
2012-02-14 0 6.190 6.270 6.280 6.190 6.220 46,000 285,160 6.1991 4.134 4.187 4.194 4.134 4.154 68,885 4.1397 0.00%
2012-02-13 0 6.190 6.060 6.270 - - 0 0 - 4.134 4.047 4.187 - - 0 - 0.00%
2012-02-10 0 6.190 6.190 6.200 6.190 6.300 45,000 279,710 6.2158 4.134 4.134 4.140 4.134 4.207 67,387 4.1508 -1.75%
2012-02-09 0 6.300 6.230 6.300 6.110 6.300 241,943 1,510,883 6.2448 4.207 4.160 4.207 4.080 4.207 362,307 4.1702 2.61%
2012-02-08 0 6.140 6.050 6.150 6.040 6.140 24,000 145,660 6.0692 4.100 4.040 4.107 4.033 4.100 35,940 4.0529 0.66%
2012-02-07 0 6.100 6.020 6.100 5.950 6.160 144,000 875,060 6.0768 4.073 4.020 4.073 3.973 4.114 215,639 4.0580 3.39%
2012-02-06 0 5.900 5.880 5.990 5.800 5.950 42,000 245,660 5.8490 3.940 3.927 4.000 3.873 3.973 62,895 3.9059 2.43%
2012-02-03 0 5.760 5.760 5.850 5.760 5.870 44,040 255,966 5.8121 3.846 3.846 3.907 3.846 3.920 65,949 3.8812 -1.54%
2012-02-02 0 5.850 5.850 5.880 5.850 5.880 27,200 159,720 5.8721 3.907 3.907 3.927 3.907 3.927 40,732 3.9213 -0.51%
2012-02-01 0 5.880 5.880 5.990 5.850 5.910 62,000 364,920 5.8858 3.927 3.927 4.000 3.907 3.947 92,844 3.9304 0.00%
2012-01-31 0 5.880 5.850 5.900 5.880 5.900 72,000 424,700 5.8986 3.927 3.907 3.940 3.927 3.940 107,819 3.9390 -0.51%
2012-01-30 0 5.910 5.990 6.000 5.880 6.000 170,400 1,012,040 5.9392 3.947 4.000 4.007 3.927 4.007 255,172 3.9661 1.72%
2012-01-27 0 5.810 5.810 5.880 - - 0 0 - 3.880 3.880 3.927 - - 0 - 0.17%
2012-01-26 0 5.800 5.800 5.860 5.800 5.800 64,000 371,200 5.8000 3.873 3.873 3.913 3.873 3.873 95,839 3.8731 1.58%
2012-01-20 0 5.710 5.710 5.780 5.710 5.750 38,000 217,480 5.7232 3.813 3.813 3.860 3.813 3.840 56,905 3.8218 -1.89%
2012-01-19 0 5.820 5.760 5.900 5.820 5.820 2,000 11,640 5.8200 3.887 3.846 3.940 3.887 3.887 2,995 3.8865 0.17%
2012-01-18 0 5.810 5.810 5.900 5.800 5.840 18,000 104,660 5.8144 3.880 3.880 3.940 3.873 3.900 26,955 3.8828 -0.17%
2012-01-17 0 5.820 5.800 5.920 5.800 5.900 23,920 140,348 5.8674 3.887 3.873 3.953 3.873 3.940 35,820 3.9181 0.69%
2012-01-16 0 5.780 5.670 5.800 5.720 5.800 48,000 276,680 5.7642 3.860 3.786 3.873 3.820 3.873 71,880 3.8492 1.05%
2012-01-13 0 5.720 5.650 5.720 5.650 5.800 72,000 410,800 5.7056 3.820 3.773 3.820 3.773 3.873 107,819 3.8101 -1.38%
2012-01-12 0 5.800 5.720 5.800 5.800 5.900 106,000 620,340 5.8523 3.873 3.820 3.873 3.873 3.940 158,734 3.9080 0.17%
2012-01-11 0 5.790 5.700 5.790 5.690 5.800 88,000 505,580 5.7452 3.866 3.806 3.866 3.800 3.873 131,779 3.8366 2.66%
2012-01-10 0 5.640 5.550 5.680 5.500 5.640 20,000 111,920 5.5960 3.766 3.706 3.793 3.673 3.766 29,950 3.7369 2.55%
2012-01-09 0 5.500 5.460 5.500 5.330 5.570 54,000 294,940 5.4619 3.673 3.646 3.673 3.559 3.720 80,865 3.6473 1.85%
2012-01-06 0 5.400 5.320 5.400 5.260 5.420 168,000 897,360 5.3414 3.606 3.553 3.606 3.513 3.619 251,578 3.5669 -1.82%
2012-01-05 0 5.500 5.400 5.500 5.360 5.500 56,000 306,100 5.4661 3.673 3.606 3.673 3.579 3.673 83,859 3.6502 2.61%
2012-01-04 0 5.360 5.360 5.420 5.320 5.400 99,600 536,600 5.3876 3.579 3.579 3.619 3.553 3.606 149,150 3.5977 -1.65%
2012-01-03 0 5.450 5.330 5.450 5.310 5.500 40,000 216,020 5.4005 3.639 3.559 3.639 3.546 3.673 59,900 3.6064 2.64%
2011-12-30 0 5.310 5.200 5.310 5.300 5.310 30,000 159,260 5.3087 3.546 3.472 3.546 3.539 3.546 44,925 3.5450 1.14%
2011-12-29 0 5.250 5.250 5.330 5.200 5.250 40,000 209,560 5.2390 3.506 3.506 3.559 3.472 3.506 59,900 3.4985 0.00%
2011-12-28 0 5.250 5.130 5.290 5.130 5.250 87,100 451,468 5.1833 3.506 3.426 3.533 3.426 3.506 130,431 3.4613 -2.23%
2011-12-23 0 5.370 5.220 5.380 5.100 5.400 34,000 180,040 5.2953 3.586 3.486 3.593 3.406 3.606 50,915 3.5361 3.07%
2011-12-22 0 5.210 5.210 5.300 5.200 5.280 22,000 115,900 5.2682 3.479 3.479 3.539 3.472 3.526 32,945 3.5180 0.00%
2011-12-21 0 5.210 5.210 5.290 5.200 5.200 30,200 157,028 5.1996 3.479 3.479 3.533 3.472 3.472 45,224 3.4722 1.17%
2011-12-20 0 5.150 5.150 5.340 5.150 5.330 14,000 73,900 5.2786 3.439 3.439 3.566 3.439 3.559 20,965 3.5249 0.39%
2011-12-19 0 5.130 5.120 5.250 5.030 5.200 108,000 557,020 5.1576 3.426 3.419 3.506 3.359 3.472 161,729 3.4442 -1.35%
2011-12-16 0 5.200 5.200 5.350 5.100 5.200 64,000 329,860 5.1541 3.472 3.472 3.573 3.406 3.472 95,839 3.4418 0.39%
2011-12-15 0 5.180 5.160 5.180 5.180 5.220 12,000 62,240 5.1867 3.459 3.446 3.459 3.459 3.486 17,970 3.4636 -2.45%
2011-12-14 0 5.310 5.300 5.380 5.220 5.350 52,000 276,260 5.3127 3.546 3.539 3.593 3.486 3.573 77,870 3.5477 -2.21%
2011-12-13 0 5.430 5.290 5.430 - - 0 0 - 3.626 3.533 3.626 - - 0 - 0.00%
2011-12-12 0 5.430 5.390 5.480 5.420 5.600 54,000 298,220 5.5226 3.626 3.599 3.659 3.619 3.740 80,865 3.6879 0.00%
2011-12-09 0 5.430 5.420 5.560 5.420 5.650 50,000 274,700 5.4940 3.626 3.619 3.713 3.619 3.773 74,875 3.6688 -4.74%
2011-12-08 0 5.700 5.520 5.710 - - 0 0 - 3.806 3.686 3.813 - - 0 - 0.00%
2011-12-07 0 5.700 5.660 5.700 5.600 5.760 98,000 554,820 5.6614 3.806 3.780 3.806 3.740 3.846 146,754 3.7806 -1.04%
2011-12-06 0 5.760 5.560 5.800 5.760 5.760 12,000 69,120 5.7600 3.846 3.713 3.873 3.846 3.846 17,970 3.8464 0.17%
2011-12-05 0 5.750 5.750 5.830 5.700 5.780 112,000 643,620 5.7466 3.840 3.840 3.893 3.806 3.860 167,719 3.8375 0.00%
2011-12-02 0 5.750 5.750 5.850 5.700 5.750 48,000 275,220 5.7338 3.840 3.840 3.907 3.806 3.840 71,880 3.8289 0.00%
2011-12-01 0 5.750 5.740 5.750 5.710 5.900 458,000 2,656,340 5.7999 3.840 3.833 3.840 3.813 3.940 685,851 3.8731 2.68%
2011-11-30 0 5.600 5.360 5.600 5.350 5.680 226,000 1,239,900 5.4863 3.740 3.579 3.740 3.573 3.793 338,433 3.6637 -0.88%
2011-11-29 0 5.650 5.650 5.700 5.650 5.960 246,000 1,412,380 5.7414 3.773 3.773 3.806 3.773 3.980 368,383 3.8340 0.89%
2011-11-28 0 5.600 5.410 5.800 5.400 5.600 20,000 108,800 5.4400 3.740 3.613 3.873 3.606 3.740 29,950 3.6327 3.70%
2011-11-25 0 5.400 5.400 5.590 5.400 5.510 10,000 54,220 5.4220 3.606 3.606 3.733 3.606 3.679 14,975 3.6207 -2.17%
2011-11-24 0 5.520 5.510 5.590 5.500 5.630 138,000 765,800 5.5493 3.686 3.679 3.733 3.673 3.760 206,654 3.7057 -1.95%
2011-11-23 0 5.630 5.620 5.690 5.590 5.750 444,000 2,511,700 5.6570 3.760 3.753 3.800 3.733 3.840 664,886 3.7776 -5.54%
2011-11-22 0 5.960 5.910 5.960 5.810 6.160 130,000 769,800 5.9215 3.980 3.947 3.980 3.880 4.114 194,674 3.9543 -2.30%
2011-11-21 0 6.100 6.020 6.110 6.050 6.120 250,000 1,524,180 6.0967 4.073 4.020 4.080 4.040 4.087 374,373 4.0713 0.00%
2011-11-18 0 6.100 6.060 6.100 5.780 6.200 190,000 1,151,860 6.0624 4.073 4.047 4.073 3.860 4.140 284,523 4.0484 -2.13%
2011-11-17 0 6.260 6.070 6.260 - - 0 0 - 4.162 4.036 4.162 - - 0 - 0.00%
2011-11-16 0 6.260 6.230 6.260 6.260 6.370 146,025 915,854 6.2719 4.162 4.142 4.162 4.162 4.235 219,618 4.1702 -2.80%
2011-11-15 0 6.440 6.400 6.450 6.250 6.510 304,000 1,928,640 6.3442 4.282 4.255 4.289 4.156 4.329 457,209 4.2183 0.31%
2011-11-14 0 6.420 6.320 6.420 6.270 6.480 420,950 2,684,827 6.3780 4.269 4.202 4.269 4.169 4.309 633,099 4.2408 2.23%
2011-11-11 0 6.280 6.220 6.280 6.020 6.280 288,000 1,773,420 6.1577 4.176 4.136 4.176 4.003 4.176 433,146 4.0943 3.12%
2011-11-10 0 6.090 6.080 6.120 6.000 6.300 1,626,000 9,846,240 6.0555 4.049 4.043 4.069 3.989 4.189 2,445,468 4.0263 -3.64%
2011-11-09 0 6.320 6.290 6.420 6.320 6.500 90,000 576,320 6.4036 4.202 4.182 4.269 4.202 4.322 135,358 4.2577 -1.10%
2011-11-08 0 6.390 6.360 6.390 6.340 6.420 56,000 357,220 6.3789 4.249 4.229 4.249 4.215 4.269 84,223 4.2414 -1.69%
2011-11-07 0 6.500 6.420 6.500 6.410 6.500 50,000 323,340 6.4668 4.322 4.269 4.322 4.262 4.322 75,199 4.2998 -1.07%
2011-11-04 0 6.570 6.550 6.570 6.470 6.700 186,000 1,223,400 6.5774 4.368 4.355 4.368 4.302 4.455 279,740 4.3733 2.66%
2011-11-03 0 6.400 6.380 6.410 6.380 6.550 420,000 2,729,300 6.4983 4.255 4.242 4.262 4.242 4.355 631,671 4.3208 -2.29%
2011-11-02 0 6.550 6.510 6.550 6.150 6.590 1,026,000 6,501,160 6.3364 4.355 4.329 4.355 4.089 4.382 1,543,081 4.2131 -2.24%
2011-11-01 0 6.700 6.700 6.720 6.300 6.780 1,798,001 11,918,466 6.6287 4.455 4.455 4.468 4.189 4.508 2,704,153 4.4075 2.29%
2011-10-31 0 6.550 6.550 6.590 5.700 6.580 2,150,000 13,732,700 6.3873 4.355 4.355 4.382 3.790 4.375 3,233,552 4.2469 14.91%
2011-10-28 0 5.700 5.610 5.700 5.520 5.990 512,000 2,907,000 5.6777 3.790 3.730 3.790 3.670 3.983 770,037 3.7751 2.70%
2011-10-27 0 5.550 5.530 5.550 5.170 5.550 392,000 2,102,020 5.3623 3.690 3.677 3.690 3.438 3.690 589,559 3.5654 9.90%
2011-10-26 0 5.050 5.050 5.080 4.810 5.050 102,170 506,477 4.9572 3.358 3.358 3.378 3.198 3.358 153,661 3.2961 2.02%
2011-10-25 0 4.950 4.950 5.060 4.900 5.050 234,000 1,163,880 4.9738 3.291 3.291 3.364 3.258 3.358 351,931 3.3071 -1.59%
2011-10-24 0 5.030 5.000 5.030 4.800 5.120 291,358 1,455,198 4.9945 3.344 3.325 3.344 3.192 3.404 438,196 3.3209 7.71%
2011-10-21 0 4.670 4.670 4.750 4.500 4.600 42,000 192,400 4.5810 3.105 3.105 3.158 2.992 3.059 63,167 3.0459 1.74%
2011-10-20 0 4.590 4.520 4.600 4.460 4.600 198,000 900,500 4.5480 3.052 3.005 3.059 2.965 3.059 297,788 3.0240 -1.29%
2011-10-19 0 4.650 4.650 4.800 4.600 4.860 1,140,000 5,324,340 4.6705 3.092 3.092 3.192 3.059 3.231 1,714,535 3.1054 3.33%
2011-10-18 0 4.500 4.500 4.620 4.490 4.640 208,000 949,780 4.5663 2.992 2.992 3.072 2.985 3.085 312,827 3.0361 -10.89%
2011-10-17 0 5.050 5.050 5.100 4.900 5.150 169,000 855,150 5.0601 3.358 3.358 3.391 3.258 3.424 254,172 3.3645 3.06%
2011-10-14 0 4.900 4.720 4.900 4.740 4.950 22,000 107,020 4.8645 3.258 3.138 3.258 3.152 3.291 33,088 3.2345 -1.61%
2011-10-13 0 4.980 4.980 5.000 4.650 5.060 876,002 4,324,389 4.9365 3.311 3.311 3.325 3.092 3.364 1,317,487 3.2823 8.97%
2011-10-12 0 4.570 4.570 4.580 4.390 4.630 559,407 2,537,393 4.5359 3.039 3.039 3.045 2.919 3.079 841,336 3.0159 3.39%
2011-10-11 0 4.420 4.420 4.450 4.400 4.530 372,000 1,654,620 4.4479 2.939 2.939 2.959 2.926 3.012 559,480 2.9574 4.25%
2011-10-10 0 4.240 4.180 4.240 4.060 4.250 64,000 269,000 4.2031 2.819 2.779 2.819 2.700 2.826 96,255 2.7947 -0.47%
2011-10-07 0 4.260 4.260 4.320 4.180 4.430 244,000 1,058,960 4.3400 2.832 2.832 2.872 2.779 2.946 366,971 2.8857 5.19%
2011-10-06 0 4.050 4.010 4.050 3.880 4.100 420,000 1,692,680 4.0302 2.693 2.666 2.693 2.580 2.726 631,671 2.6797 9.46%
2011-10-04 0 3.700 3.700 3.750 3.700 3.880 122,000 465,440 3.8151 2.460 2.460 2.493 2.460 2.580 183,485 2.5367 -4.64%
2011-10-03 0 3.880 3.880 3.890 3.810 4.050 192,000 759,000 3.9531 2.580 2.580 2.586 2.533 2.693 288,764 2.6284 -3.48%
2011-09-30 0 4.020 4.010 4.100 4.020 4.500 406,000 1,732,020 4.2661 2.673 2.666 2.726 2.673 2.992 610,615 2.8365 -8.64%
2011-09-28 0 4.400 4.360 4.470 4.200 4.500 726,000 3,164,900 4.3594 2.926 2.899 2.972 2.793 2.992 1,091,888 2.8986 5.77%
2011-09-27 0 4.160 4.160 4.200 4.050 4.230 770,000 3,181,620 4.1320 2.766 2.766 2.793 2.693 2.813 1,158,063 2.7474 5.32%
2011-09-26 0 3.950 3.910 3.950 3.900 4.500 576,000 2,333,200 4.0507 2.626 2.600 2.626 2.593 2.992 866,291 2.6933 -12.42%
2011-09-23 0 4.510 4.420 4.510 4.000 4.530 697,800 3,028,870 4.3406 2.999 2.939 2.999 2.660 3.012 1,049,476 2.8861 1.12%
2011-09-22 0 4.460 4.450 4.580 4.400 4.760 588,000 2,644,480 4.4974 2.965 2.959 3.045 2.926 3.165 884,339 2.9903 -7.85%
2011-09-21 0 4.840 4.800 4.880 4.760 5.000 282,000 1,367,140 4.8480 3.218 3.192 3.245 3.165 3.325 424,122 3.2235 -3.59%
2011-09-20 0 5.020 4.860 5.030 4.750 5.140 328,000 1,610,120 4.9089 3.338 3.231 3.344 3.158 3.418 493,305 3.2639 -2.33%
2011-09-19 0 5.140 5.130 5.170 5.130 5.210 56,000 289,340 5.1668 3.418 3.411 3.438 3.411 3.464 84,223 3.4354 -4.81%
2011-09-16 0 5.400 5.380 5.490 5.400 5.450 56,000 303,560 5.4207 3.590 3.577 3.650 3.590 3.624 84,223 3.6043 0.75%
2011-09-15 0 5.360 5.360 5.400 5.330 5.440 278,000 1,494,660 5.3765 3.564 3.564 3.590 3.544 3.617 418,106 3.5748 0.94%
2011-09-14 0 5.310 5.230 5.300 5.200 5.630 784,000 4,194,060 5.3496 3.531 3.477 3.524 3.457 3.743 1,179,119 3.5569 -4.15%
2011-09-12 0 5.540 5.540 5.580 5.510 5.880 300,000 1,681,820 5.6061 3.684 3.684 3.710 3.664 3.910 451,193 3.7275 -7.05%
2011-09-09 0 5.960 5.940 5.960 5.920 6.050 126,000 753,040 5.9765 3.963 3.950 3.963 3.936 4.023 189,501 3.9738 -0.67%
2011-09-08 0 6.000 5.960 6.040 5.990 6.250 258,000 1,566,220 6.0706 3.989 3.963 4.016 3.983 4.156 388,026 4.0364 -2.28%
2011-09-07 0 6.140 6.100 6.150 6.070 6.280 464,000 2,825,960 6.0904 4.083 4.056 4.089 4.036 4.176 697,846 4.0495 0.99%
2011-09-06 0 6.080 6.050 6.080 5.980 6.100 948,000 5,724,840 6.0389 4.043 4.023 4.043 3.976 4.056 1,425,771 4.0153 -0.49%
2011-09-05 0 6.110 6.110 6.130 6.100 6.400 566,000 3,518,820 6.2170 4.063 4.063 4.076 4.056 4.255 851,251 4.1337 -2.24%
2011-09-02 0 6.250 6.250 6.300 6.250 6.590 266,000 1,680,580 6.3180 4.156 4.156 4.189 4.156 4.382 400,058 4.2008 -5.30%
2011-09-01 0 6.600 6.550 6.600 6.530 6.880 834,000 5,593,160 6.7064 4.388 4.355 4.388 4.342 4.575 1,254,317 4.4591 0.92%
2011-08-31 0 6.540 6.500 6.540 6.190 6.590 562,000 3,613,540 6.4298 4.348 4.322 4.348 4.116 4.382 845,235 4.2752 6.86%
2011-08-30 0 6.120 6.100 6.120 6.100 6.270 258,000 1,591,580 6.1689 4.069 4.056 4.069 4.056 4.169 388,026 4.1017 0.49%
2011-08-29 0 6.090 6.030 6.100 6.030 6.290 363,000 2,223,600 6.1256 4.049 4.009 4.056 4.009 4.182 545,944 4.0729 1.50%
2011-08-26 0 6.000 5.980 6.070 5.990 6.200 418,000 2,532,700 6.0591 3.989 3.976 4.036 3.983 4.122 628,663 4.0287 -4.46%
2011-08-25 0 6.280 6.190 6.280 6.190 6.420 344,000 2,158,580 6.2749 4.176 4.116 4.176 4.116 4.269 517,368 4.1722 -2.18%
2011-08-24 0 6.420 6.370 6.420 6.370 6.660 152,000 982,660 6.4649 4.269 4.235 4.269 4.235 4.428 228,605 4.2985 -3.60%
2011-08-23 0 6.660 6.600 6.670 6.320 6.790 530,000 3,487,560 6.5803 4.428 4.388 4.435 4.202 4.515 797,108 4.3753 7.59%
2011-08-22 0 6.190 6.150 6.200 6.000 7.000 605,000 3,832,665 6.3350 4.116 4.089 4.122 3.989 4.654 909,907 4.2122 -11.57%
2011-08-19 0 7.000 6.960 7.000 6.960 7.140 260,000 1,826,160 7.0237 4.654 4.628 4.654 4.628 4.747 391,034 4.6701 -4.76%
2011-08-18 0 7.350 7.350 7.400 7.350 7.520 626,000 4,648,160 7.4252 4.887 4.887 4.920 4.887 5.000 941,490 4.9370 0.96%
2011-08-17 0 7.400 7.400 7.420 7.120 7.450 323,000 2,372,760 7.3460 4.840 4.840 4.854 4.657 4.873 493,792 4.8052 3.93%
2011-08-16 0 7.120 7.100 7.120 7.100 7.350 518,000 3,704,080 7.1507 4.657 4.644 4.657 4.644 4.808 791,902 4.6774 0.28%
2011-08-15 0 7.100 7.070 7.100 7.070 7.190 264,370 1,879,544 7.1095 4.644 4.625 4.644 4.625 4.703 404,161 4.6505 2.90%
2011-08-12 0 6.900 6.890 6.930 6.900 7.100 140,000 973,120 6.9509 4.513 4.507 4.533 4.513 4.644 214,028 4.5467 1.47%
2011-08-11 0 6.800 6.780 6.800 6.720 6.950 476,000 3,226,840 6.7791 4.448 4.435 4.448 4.396 4.546 727,694 4.4343 -0.58%
2011-08-10 0 6.840 6.840 6.900 6.800 7.190 391,000 2,732,810 6.9893 4.474 4.474 4.513 4.448 4.703 597,749 4.5718 2.55%
2011-08-09 0 6.670 6.660 6.840 5.500 6.950 492,000 3,360,280 6.8298 4.363 4.356 4.474 3.598 4.546 752,154 4.4675 -7.23%
2011-08-08 0 7.190 7.090 7.360 7.050 7.440 840,000 6,074,880 7.2320 4.703 4.638 4.814 4.612 4.867 1,284,166 4.7306 -2.84%
2011-08-05 0 7.400 7.400 7.450 7.200 7.740 596,000 4,414,080 7.4062 4.840 4.840 4.873 4.710 5.063 911,146 4.8445 -6.80%
2011-08-04 0 7.940 7.930 7.970 7.880 8.250 392,000 3,162,700 8.0681 5.194 5.187 5.213 5.154 5.397 599,277 5.2775 -2.93%
2011-08-03 0 8.180 8.170 8.180 8.040 8.450 508,000 4,201,960 8.2716 5.351 5.344 5.351 5.259 5.527 776,614 5.4106 -3.20%
2011-08-02 0 8.450 8.450 8.460 8.150 8.460 632,400 5,284,588 8.3564 5.527 5.527 5.534 5.331 5.534 966,793 5.4661 3.17%
2011-08-01 0 8.190 8.150 8.190 8.070 8.270 210,000 1,720,040 8.1907 5.357 5.331 5.357 5.279 5.410 321,041 5.3577 1.49%
2011-07-29 0 8.070 8.020 8.070 8.000 8.250 196,000 1,591,400 8.1194 5.279 5.246 5.279 5.233 5.397 299,639 5.3111 -2.18%
2011-07-28 0 8.250 8.230 8.250 8.000 8.330 632,000 5,180,620 8.1972 5.397 5.383 5.397 5.233 5.449 966,182 5.3620 1.35%
2011-07-27 0 8.140 8.160 8.180 7.900 8.160 623,648 5,053,280 8.1028 5.325 5.338 5.351 5.168 5.338 953,413 5.3002 0.87%
2011-07-26 0 8.070 8.050 8.070 7.900 8.080 479,722 3,836,589 7.9975 5.279 5.266 5.279 5.168 5.285 733,384 5.2314 0.25%
2011-07-25 0 8.050 8.020 8.060 7.750 8.050 854,000 6,786,080 7.9462 5.266 5.246 5.272 5.069 5.266 1,305,568 5.1978 3.87%
2011-07-22 0 7.750 7.700 7.780 7.580 7.900 647,236 5,001,157 7.7269 5.069 5.037 5.089 4.958 5.168 989,474 5.0544 4.03%
2011-07-21 0 7.450 7.320 7.470 7.180 7.450 124,000 901,040 7.2665 4.873 4.788 4.886 4.697 4.873 189,567 4.7531 1.64%
2011-07-20 0 7.330 7.330 7.400 7.190 7.490 172,000 1,256,760 7.3067 4.795 4.795 4.840 4.703 4.899 262,948 4.7795 -0.27%
2011-07-19 0 7.350 7.350 7.400 7.310 7.430 100,000 735,520 7.3552 4.808 4.808 4.840 4.782 4.860 152,877 4.8112 -1.61%
2011-07-18 0 7.470 7.470 7.550 7.460 7.460 2,000 14,920 7.4600 4.886 4.886 4.939 4.880 4.880 3,058 4.8797 -1.19%
2011-07-15 0 7.560 7.560 7.610 7.510 7.650 98,000 743,560 7.5873 4.945 4.945 4.978 4.912 5.004 149,819 4.9630 0.67%
2011-07-14 0 7.510 7.510 7.550 7.500 7.570 166,000 1,250,340 7.5322 4.912 4.912 4.939 4.906 4.952 253,776 4.9270 -0.79%
2011-07-13 0 7.570 7.520 7.580 7.410 7.580 52,000 391,120 7.5215 4.952 4.919 4.958 4.847 4.958 79,496 4.9200 3.42%
2011-07-12 0 7.320 7.320 7.390 7.320 7.500 122,000 907,840 7.4413 4.788 4.788 4.834 4.788 4.906 186,510 4.8675 -4.44%
2011-07-11 0 7.660 7.660 7.670 7.650 7.850 238,665 1,856,193 7.7774 5.011 5.011 5.017 5.004 5.135 364,864 5.0874 -1.54%
2011-07-08 0 7.780 7.760 7.840 7.750 7.850 138,000 1,073,080 7.7759 5.089 5.076 5.128 5.069 5.135 210,970 5.0864 0.13%
2011-07-07 0 7.770 7.750 7.840 7.770 7.950 402,000 3,166,700 7.8774 5.083 5.069 5.128 5.083 5.200 614,565 5.1528 -2.51%
2011-07-06 0 7.970 7.900 7.970 7.720 7.970 376,000 2,949,880 7.8454 5.213 5.168 5.213 5.050 5.213 574,817 5.1319 1.92%
2011-07-05 0 7.820 7.770 7.810 7.700 7.950 402,000 3,138,260 7.8066 5.115 5.083 5.109 5.037 5.200 614,565 5.1065 1.56%
2011-07-04 0 7.700 7.660 7.750 7.660 7.830 438,000 3,384,280 7.7267 5.037 5.011 5.069 5.011 5.122 669,601 5.0542 1.45%
2011-06-30 0 7.590 7.560 7.600 7.240 7.600 552,000 4,131,720 7.4850 4.965 4.945 4.971 4.736 4.971 843,880 4.8961 4.69%
2011-06-29 0 7.250 7.250 7.290 7.200 7.380 240,000 1,747,420 7.2809 4.742 4.742 4.769 4.710 4.827 366,904 4.7626 -0.14%
2011-06-28 0 7.260 7.260 7.320 7.190 7.370 158,000 1,157,780 7.3277 4.749 4.749 4.788 4.703 4.821 241,545 4.7932 -0.14%
2011-06-27 0 7.270 7.270 7.350 6.960 7.400 446,000 3,253,740 7.2954 4.755 4.755 4.808 4.553 4.840 681,831 4.7721 1.96%
2011-06-24 0 7.130 7.130 7.140 7.000 7.160 240,546 1,706,685 7.0950 4.664 4.664 4.670 4.579 4.684 367,739 4.6410 1.42%
2011-06-23 0 7.030 6.920 7.050 6.800 7.050 86,000 598,120 6.9549 4.598 4.527 4.612 4.448 4.612 131,474 4.5493 -0.28%
2011-06-22 0 7.050 7.030 7.120 7.020 7.160 214,000 1,523,420 7.1188 4.612 4.598 4.657 4.592 4.684 327,156 4.6565 0.71%
2011-06-21 0 7.000 7.050 7.090 6.840 7.000 190,000 1,310,020 6.8948 4.579 4.612 4.638 4.474 4.579 290,466 4.5101 2.49%
2011-06-20 0 6.830 6.830 6.850 6.740 6.880 173,374 1,182,503 6.8205 4.468 4.468 4.481 4.409 4.500 265,049 4.4615 0.44%
2011-06-17 0 6.800 6.800 6.880 6.800 7.000 328,000 2,259,800 6.8896 4.448 4.448 4.500 4.448 4.579 501,436 4.5067 -1.45%
2011-06-16 0 6.900 6.900 6.920 6.880 7.100 674,000 4,692,400 6.9620 4.513 4.513 4.527 4.500 4.644 1,030,390 4.5540 -3.90%
2011-06-15 0 7.180 7.180 7.250 7.100 7.250 312,000 2,246,940 7.2017 4.697 4.697 4.742 4.644 4.742 476,976 4.7108 -0.97%
2011-06-14 0 7.250 7.150 7.250 7.000 7.350 386,000 2,782,040 7.2074 4.742 4.677 4.742 4.579 4.808 590,105 4.7145 1.40%
2011-06-13 0 7.150 7.150 7.190 7.050 7.150 220,000 1,558,000 7.0818 4.677 4.677 4.703 4.612 4.677 336,329 4.6324 -0.69%
2011-06-10 0 7.200 7.200 7.270 7.180 7.340 388,000 2,804,380 7.2278 4.710 4.710 4.755 4.697 4.801 593,162 4.7278 -1.91%
2011-06-09 0 7.340 7.300 7.350 7.090 7.510 1,222,000 8,822,600 7.2198 4.801 4.775 4.808 4.638 4.912 1,868,155 4.7226 -3.17%
2011-06-08 0 7.580 7.570 7.620 7.510 7.710 846,000 6,417,600 7.5858 4.958 4.952 4.984 4.912 5.043 1,293,338 4.9620 -0.26%
2011-06-07 0 7.600 7.560 7.600 7.530 8.000 1,088,000 8,318,940 7.6461 4.971 4.945 4.971 4.926 5.233 1,663,300 5.0015 -4.16%
2011-06-03 0 7.930 7.930 7.990 7.850 8.100 848,000 6,765,220 7.9779 5.187 5.187 5.226 5.135 5.298 1,296,396 5.2185 -1.98%
2011-06-02 0 8.090 8.090 8.100 7.850 8.180 2,162,002 17,406,076 8.0509 5.292 5.292 5.298 5.135 5.351 3,305,201 5.2663 -0.37%
2011-06-01 0 8.120 8.110 8.120 7.560 8.330 9,484,000 76,117,090 8.0258 5.311 5.305 5.311 4.945 5.449 14,498,841 5.2499 9.29%
2011-05-31 0 7.430 7.430 7.440 7.330 8.600 7,222,237 56,215,852 7.7837 4.860 4.860 4.867 4.795 5.625 11,041,129 5.0915 -11.55%
2011-05-30 0 8.400 8.390 8.400 7.990 8.400 1,289,650 10,700,734 8.2974 5.495 5.488 5.495 5.226 5.495 1,971,576 5.4275 6.87%
2011-05-27 0 7.860 7.860 7.910 7.500 7.910 1,027,200 8,009,270 7.7972 5.141 5.141 5.174 4.906 5.174 1,570,351 5.1003 5.36%
2011-05-26 0 7.460 7.460 7.490 7.380 7.490 122,000 904,040 7.4102 4.880 4.880 4.899 4.827 4.899 186,510 4.8471 0.13%
2011-05-25 0 7.450 7.420 7.460 7.300 7.450 215,519 1,591,110 7.3827 4.873 4.854 4.880 4.775 4.873 329,479 4.8292 1.22%
2011-05-24 0 7.360 7.360 7.380 7.240 7.350 250,000 1,831,680 7.3267 4.814 4.814 4.827 4.736 4.808 382,192 4.7926 1.38%
2011-05-23 0 7.260 7.260 7.280 7.200 7.420 166,000 1,206,040 7.2653 4.749 4.749 4.762 4.710 4.854 253,776 4.7524 -0.55%
2011-05-20 0 7.300 7.300 7.400 7.060 7.350 502,000 3,647,080 7.2651 4.775 4.775 4.840 4.618 4.808 767,442 4.7523 2.53%
2011-05-19 0 7.120 7.120 7.200 7.100 7.300 418,000 3,020,820 7.2268 4.657 4.657 4.710 4.644 4.775 639,025 4.7272 -1.52%
2011-05-18 0 7.230 7.230 7.250 7.200 7.250 80,000 578,780 7.2348 4.729 4.729 4.742 4.710 4.742 122,301 4.7324 1.12%
2011-05-17 0 7.150 7.150 7.240 7.100 7.210 62,200 446,000 7.1704 4.677 4.677 4.736 4.644 4.716 95,089 4.6903 -1.24%
2011-05-16 0 7.240 7.220 7.310 7.200 7.300 66,000 478,260 7.2464 4.736 4.723 4.782 4.710 4.775 100,899 4.7400 -1.50%
2011-05-13 0 7.350 7.300 7.350 7.200 7.350 30,000 217,840 7.2613 4.808 4.775 4.808 4.710 4.808 45,863 4.7498 2.08%
2011-05-12 0 7.200 7.200 7.340 7.160 7.210 152,000 1,095,400 7.2066 4.710 4.710 4.801 4.684 4.716 232,373 4.7140 -2.31%
2011-05-11 0 7.370 7.370 7.400 7.200 7.400 84,000 613,320 7.3014 4.821 4.821 4.840 4.710 4.840 128,417 4.7760 0.68%
2011-05-09 0 7.320 7.320 7.380 7.250 7.320 78,000 570,220 7.3105 4.788 4.788 4.827 4.742 4.788 119,244 4.7820 0.55%
2011-05-06 0 7.280 7.280 7.320 7.000 7.280 254,240 1,805,776 7.1026 4.762 4.762 4.788 4.579 4.762 388,674 4.6460 2.54%
2011-05-05 0 7.100 7.090 7.120 7.000 7.100 198,000 1,400,040 7.0709 4.644 4.638 4.657 4.579 4.644 302,696 4.6252 1.43%
2011-05-04 0 7.000 7.000 7.050 6.900 7.080 192,580 1,343,418 6.9759 4.579 4.579 4.612 4.513 4.631 294,410 4.5631 -1.13%
2011-05-03 0 7.080 7.040 7.130 7.000 7.150 124,000 876,720 7.0703 4.631 4.605 4.664 4.579 4.677 189,567 4.6248 0.00%
2011-04-29 0 7.080 7.070 7.080 7.060 7.200 184,000 1,303,100 7.0821 4.631 4.625 4.631 4.618 4.710 281,293 4.6325 -2.75%
2011-04-28 0 7.280 7.200 7.340 7.160 7.400 156,000 1,132,260 7.2581 4.762 4.710 4.801 4.684 4.840 238,488 4.7477 -1.75%
2011-04-27 0 7.410 7.410 7.450 7.400 7.600 358,000 2,673,420 7.4677 4.847 4.847 4.873 4.840 4.971 547,299 4.8848 -1.46%
2011-04-26 0 7.520 7.500 7.520 7.450 7.620 400,000 3,007,280 7.5182 4.919 4.906 4.919 4.873 4.984 611,507 4.9178 0.40%
2011-04-21 0 7.490 7.490 7.500 7.390 7.600 446,000 3,343,880 7.4975 4.899 4.899 4.906 4.834 4.971 681,831 4.9043 2.04%
2011-04-20 0 7.340 7.310 7.340 7.250 7.650 620,268 4,657,438 7.5088 4.801 4.782 4.801 4.742 5.004 948,246 4.9116 -2.00%
2011-04-19 0 7.490 7.460 7.500 7.170 7.530 364,000 2,654,040 7.2913 4.899 4.880 4.906 4.690 4.926 556,472 4.7694 2.74%
2011-04-18 0 7.290 7.260 7.300 7.250 7.530 262,000 1,937,520 7.3951 4.769 4.749 4.775 4.742 4.926 400,537 4.8373 -1.49%
2011-04-15 0 7.400 7.400 7.420 7.060 7.400 840,000 6,116,580 7.2816 4.840 4.840 4.854 4.618 4.840 1,284,166 4.7631 3.93%
2011-04-14 0 7.120 7.120 7.150 7.030 7.160 143,344 1,017,758 7.1001 4.657 4.657 4.677 4.598 4.684 219,140 4.6443 0.28%
2011-04-13 0 7.100 7.100 7.110 7.010 7.100 301,000 2,126,080 7.0634 4.644 4.644 4.651 4.585 4.644 460,159 4.6203 0.28%
2011-04-12 0 7.080 7.060 7.100 7.010 7.150 310,000 2,188,660 7.0602 4.631 4.618 4.644 4.585 4.677 473,918 4.6182 -1.26%
2011-04-11 0 7.170 7.160 7.170 7.000 7.250 678,000 4,836,540 7.1335 4.690 4.684 4.690 4.579 4.742 1,036,505 4.6662 2.28%
2011-04-08 0 7.010 7.000 7.020 6.750 7.020 486,000 3,380,820 6.9564 4.585 4.579 4.592 4.415 4.592 742,982 4.5503 3.09%
2011-04-07 0 6.800 6.800 6.840 6.750 6.850 150,000 1,020,760 6.8051 4.448 4.448 4.474 4.415 4.481 229,315 4.4513 -0.58%
2011-04-06 0 6.840 6.840 6.870 6.700 7.120 1,144,000 7,929,400 6.9313 4.474 4.474 4.494 4.383 4.657 1,748,911 4.5339 1.79%
2011-04-04 0 6.720 6.700 6.720 6.340 6.720 888,000 5,865,820 6.6057 4.396 4.383 4.396 4.147 4.396 1,357,546 4.3209 6.67%
2011-04-01 0 6.300 6.210 6.300 6.200 6.320 158,000 988,660 6.2573 4.121 4.062 4.121 4.056 4.134 241,545 4.0931 0.48%
2011-03-31 0 6.270 6.230 6.270 6.200 6.300 176,000 1,101,660 6.2594 4.101 4.075 4.101 4.056 4.121 269,063 4.0944 1.46%
2011-03-30 0 6.180 6.180 6.230 6.100 6.200 80,000 492,800 6.1600 4.042 4.042 4.075 3.990 4.056 122,301 4.0294 1.31%
2011-03-29 0 6.100 6.100 6.220 6.080 6.250 52,000 319,520 6.1446 3.990 3.990 4.069 3.977 4.088 79,496 4.0193 -0.49%
2011-03-28 0 6.130 6.130 6.160 6.130 6.180 258,000 1,586,580 6.1495 4.010 4.010 4.029 4.010 4.042 394,422 4.0225 -0.81%
2011-03-25 0 6.180 6.180 6.200 6.150 6.250 368,000 2,272,680 6.1758 4.042 4.042 4.056 4.023 4.088 562,587 4.0397 -0.16%
2011-03-24 0 6.190 6.160 6.200 6.150 6.220 250,000 1,547,720 6.1909 4.049 4.029 4.056 4.023 4.069 382,192 4.0496 0.65%
2011-03-23 0 6.150 6.150 6.200 6.150 6.290 190,000 1,172,600 6.1716 4.023 4.023 4.056 4.023 4.114 290,466 4.0370 -0.49%
2011-03-22 0 6.180 6.180 6.200 6.060 6.230 368,000 2,278,120 6.1905 4.042 4.042 4.056 3.964 4.075 562,587 4.0494 3.00%
2011-03-21 0 6.000 6.000 6.040 5.800 6.040 226,000 1,351,700 5.9810 3.925 3.925 3.951 3.794 3.951 345,502 3.9123 4.17%
2011-03-18 0 5.760 5.760 5.800 5.760 5.880 130,000 755,480 5.8114 3.768 3.768 3.794 3.768 3.846 198,740 3.8014 1.41%
2011-03-17 0 5.680 5.680 5.730 5.590 5.750 202,000 1,135,580 5.6217 3.715 3.715 3.748 3.657 3.761 308,811 3.6773 -2.41%
2011-03-16 0 5.820 5.820 5.860 5.780 5.840 288,000 1,672,080 5.8058 3.807 3.807 3.833 3.781 3.820 440,285 3.7977 -1.36%
2011-03-15 0 5.900 5.860 5.900 5.760 5.900 352,000 2,047,780 5.8176 3.859 3.833 3.859 3.768 3.859 538,127 3.8054 -1.67%
2011-03-14 0 6.000 6.000 6.100 5.940 6.090 292,000 1,751,940 5.9998 3.925 3.925 3.990 3.885 3.984 446,400 3.9246 -1.64%
2011-03-11 0 6.100 6.020 6.130 6.000 6.120 368,000 2,240,980 6.0896 3.990 3.938 4.010 3.925 4.003 562,587 3.9833 -0.49%
2011-03-10 0 6.130 6.130 6.180 6.120 6.190 72,200 445,244 6.1668 4.010 4.010 4.042 4.003 4.049 110,377 4.0338 -1.45%
2011-03-09 0 6.220 6.190 6.220 6.200 6.350 130,000 815,540 6.2734 4.069 4.049 4.069 4.056 4.154 198,740 4.1036 -0.96%
2011-03-08 0 6.280 6.250 6.320 6.240 6.350 606,000 3,818,180 6.3006 4.108 4.088 4.134 4.082 4.154 926,434 4.1214 -1.26%
2011-03-07 0 6.360 6.360 6.370 6.180 6.370 388,000 2,451,700 6.3188 4.160 4.160 4.167 4.042 4.167 593,162 4.1333 2.91%
2011-03-04 0 6.180 6.170 6.200 6.130 6.240 154,000 953,900 6.1942 4.042 4.036 4.056 4.010 4.082 235,430 4.0517 -0.64%
2011-03-03 0 6.220 6.200 6.230 6.100 6.320 478,000 2,986,820 6.2486 4.069 4.056 4.075 3.990 4.134 730,751 4.0873 2.30%
2011-03-02 0 6.080 6.030 6.080 6.000 6.080 204,000 1,233,600 6.0471 3.977 3.944 3.977 3.925 3.977 311,869 3.9555 -0.49%
2011-03-01 0 6.110 6.110 6.170 6.010 6.290 587,759 3,622,370 6.1630 3.997 3.997 4.036 3.931 4.114 898,547 4.0314 -1.93%
2011-02-28 0 6.230 6.180 6.240 5.670 6.240 1,360,000 8,162,720 6.0020 4.075 4.042 4.082 3.709 4.082 2,079,125 3.9260 12.86%
2011-02-25 0 5.520 5.520 5.550 5.500 5.700 514,000 2,852,880 5.5504 3.611 3.611 3.630 3.598 3.728 785,787 3.6306 2.60%
2011-02-24 0 5.380 5.390 5.460 5.300 5.750 506,000 2,812,460 5.5582 3.519 3.526 3.572 3.467 3.761 773,557 3.6358 -0.37%
2011-02-23 0 5.400 5.350 5.490 5.330 5.750 598,000 3,295,960 5.5116 3.532 3.500 3.591 3.486 3.761 914,204 3.6053 -4.93%
2011-02-22 0 5.680 5.680 5.700 5.680 6.010 348,000 2,008,100 5.7704 3.715 3.715 3.728 3.715 3.931 532,011 3.7745 -5.49%
2011-02-21 0 6.010 6.000 6.010 5.910 6.030 364,000 2,173,060 5.9699 3.931 3.925 3.931 3.866 3.944 556,472 3.9051 -0.83%
2011-02-18 0 6.060 6.050 6.080 5.870 6.190 824,000 4,939,980 5.9951 3.964 3.957 3.977 3.840 4.049 1,259,705 3.9215 -1.30%
2011-02-17 0 6.140 6.080 6.280 6.050 6.740 1,208,000 7,761,420 6.4250 4.016 3.977 4.108 3.957 4.409 1,846,752 4.2027 -2.69%
2011-02-16 0 6.310 6.310 6.320 5.690 6.320 2,391,400 14,446,820 6.0412 4.128 4.128 4.134 3.722 4.134 3,655,897 3.9516 12.88%
2011-02-15 0 5.590 5.560 5.590 5.000 5.590 1,533,000 7,942,100 5.1808 3.657 3.637 3.657 3.271 3.657 2,343,602 3.3888 11.80%
2011-02-14 0 5.000 4.990 5.050 5.000 5.100 318,000 1,596,280 5.0197 3.271 3.264 3.303 3.271 3.336 486,148 3.2835 0.00%
2011-02-11 0 5.000 4.990 5.060 4.850 5.100 438,000 2,189,920 4.9998 3.271 3.264 3.310 3.172 3.336 669,601 3.2705 0.00%
2011-02-10 0 5.000 4.980 5.000 4.980 5.380 572,000 2,905,900 5.0802 3.271 3.258 3.271 3.258 3.519 874,456 3.3231 -6.89%
2011-02-09 0 5.370 5.330 5.400 5.350 5.760 594,000 3,312,300 5.5763 3.513 3.486 3.532 3.500 3.768 908,089 3.6476 -6.77%
2011-02-08 0 5.760 5.740 5.800 5.720 5.790 162,527 934,863 5.7520 3.768 3.755 3.794 3.742 3.787 248,466 3.7625 -0.86%
2011-02-07 0 5.810 5.740 5.860 5.750 5.950 164,000 951,260 5.8004 3.800 3.755 3.833 3.761 3.892 250,718 3.7941 0.17%
2011-02-02 0 5.800 5.780 5.810 5.650 5.860 582,000 3,389,820 5.8244 3.794 3.781 3.800 3.696 3.833 889,743 3.8099 2.65%
2011-02-01 0 5.650 5.620 5.650 5.620 5.840 376,000 2,155,960 5.7339 3.696 3.676 3.696 3.676 3.820 574,817 3.7507 0.00%
2011-01-31 0 5.650 5.630 5.650 5.630 5.840 720,000 4,141,240 5.7517 3.696 3.683 3.696 3.683 3.820 1,100,713 3.7623 -1.57%
2011-01-28 0 5.740 5.750 5.790 5.730 6.150 492,000 2,863,680 5.8205 3.755 3.761 3.787 3.748 4.023 752,154 3.8073 -4.17%
2011-01-27 0 5.990 5.980 5.990 5.960 6.400 1,084,000 6,682,580 6.1647 3.918 3.912 3.918 3.899 4.186 1,657,185 4.0325 2.04%
2011-01-26 0 5.870 5.840 5.870 5.700 5.870 297,870 1,707,128 5.7311 3.840 3.820 3.840 3.728 3.840 455,374 3.7488 3.71%
2011-01-25 0 5.660 5.610 5.660 5.530 5.710 3,216,000 17,897,380 5.5651 3.702 3.670 3.702 3.617 3.735 4,916,520 3.6403 -1.05%
2011-01-24 0 5.720 5.710 5.840 5.710 5.920 546,000 3,168,100 5.8024 3.742 3.735 3.820 3.735 3.872 834,708 3.7955 -6.08%
2011-01-21 0 6.090 6.010 6.090 5.980 6.250 202,000 1,220,980 6.0445 3.984 3.931 3.984 3.912 4.088 308,811 3.9538 -2.25%
2011-01-20 0 6.230 6.150 6.240 6.050 6.280 732,000 4,481,640 6.1225 4.075 4.023 4.082 3.957 4.108 1,119,059 4.0048 -2.35%
2011-01-19 0 6.380 6.280 6.420 6.300 6.400 180,000 1,139,900 6.3328 4.173 4.108 4.199 4.121 4.186 275,178 4.1424 0.47%
2011-01-18 0 6.350 6.300 6.350 6.300 6.560 484,033 3,075,133 6.3531 4.154 4.121 4.154 4.121 4.291 739,974 4.1557 -2.01%
2011-01-17 0 6.480 6.450 6.580 6.480 6.600 64,410 418,772 6.5017 4.239 4.219 4.304 4.239 4.317 98,468 4.2529 -2.11%
2011-01-14 0 6.620 6.560 6.620 6.550 6.690 352,000 2,323,580 6.6011 4.330 4.291 4.330 4.284 4.376 538,127 4.3179 -1.05%
2011-01-13 0 6.690 6.660 6.690 6.630 6.800 376,000 2,531,980 6.7340 4.376 4.356 4.376 4.337 4.448 574,817 4.4048 -1.18%
2011-01-12 0 6.770 6.710 6.770 6.640 6.770 246,000 1,653,540 6.7217 4.428 4.389 4.428 4.343 4.428 376,077 4.3968 1.96%
2011-01-11 0 6.640 6.640 6.740 6.640 6.850 224,000 1,520,400 6.7875 4.343 4.343 4.409 4.343 4.481 342,444 4.4398 -2.64%
2011-01-10 0 6.820 6.760 6.820 6.700 6.950 318,440 2,171,288 6.8185 4.461 4.422 4.461 4.383 4.546 486,821 4.4601 3.49%
2011-01-07 0 6.590 6.590 6.610 6.590 6.870 912,000 6,042,400 6.6254 4.311 4.311 4.324 4.311 4.494 1,394,237 4.3338 -4.08%
2011-01-06 0 6.870 6.800 6.890 6.800 7.080 710,000 4,876,280 6.8680 4.494 4.448 4.507 4.448 4.631 1,085,426 4.4925 -2.28%
2011-01-05 0 7.030 7.030 7.090 7.020 7.120 912,000 6,428,760 7.0491 4.598 4.598 4.638 4.592 4.657 1,394,237 4.6110 -1.13%
2011-01-04 0 7.110 7.100 7.140 7.090 7.300 416,000 2,963,900 7.1248 4.651 4.644 4.670 4.638 4.775 635,968 4.6605 -2.07%
2011-01-03 0 7.260 7.260 7.380 7.260 7.500 172,680 1,263,090 7.3146 4.749 4.749 4.827 4.749 4.906 263,988 4.7847 -1.89%
2010-12-31 0 7.400 7.370 7.400 7.400 7.600 438,000 3,273,500 7.4737 4.840 4.821 4.840 4.840 4.971 669,601 4.8887 -0.13%
2010-12-30 0 7.410 7.400 7.420 7.120 7.450 308,000 2,225,020 7.2241 4.847 4.840 4.854 4.657 4.873 470,861 4.7254 4.07%
2010-12-29 0 7.120 7.110 7.120 7.060 7.190 218,000 1,555,300 7.1344 4.657 4.651 4.657 4.618 4.703 333,272 4.6668 0.42%
2010-12-28 0 7.090 7.060 7.100 7.040 7.130 152,000 1,076,660 7.0833 4.638 4.618 4.644 4.605 4.664 232,373 4.6333 0.14%
2010-12-24 0 7.080 7.060 7.210 7.000 7.210 344,000 2,452,280 7.1287 4.631 4.618 4.716 4.579 4.716 525,896 4.6630 -4.71%
2010-12-23 0 7.430 7.350 7.430 7.450 7.550 314,000 2,354,060 7.4970 4.860 4.808 4.860 4.873 4.939 480,033 4.9040 -0.93%
2010-12-22 0 7.500 7.460 7.510 7.150 7.500 364,000 2,688,240 7.3853 4.906 4.880 4.912 4.677 4.906 556,472 4.8309 4.90%
2010-12-21 0 7.150 7.120 7.190 7.120 7.350 266,000 1,914,160 7.1961 4.677 4.657 4.703 4.657 4.808 406,652 4.7071 -2.32%
2010-12-20 0 7.320 7.280 7.320 7.020 7.640 352,200 2,556,080 7.2575 4.788 4.762 4.788 4.592 4.997 538,432 4.7473 -4.19%
2010-12-17 0 7.640 7.630 7.660 7.550 7.720 250,000 1,910,360 7.6414 4.997 4.991 5.011 4.939 5.050 382,192 4.9984 -2.05%
2010-12-16 0 7.800 7.650 7.800 7.700 7.970 654,000 5,115,060 7.8212 5.102 5.004 5.102 5.037 5.213 999,815 5.1160 -1.64%
2010-12-15 0 7.930 7.930 7.940 7.850 8.300 764,000 6,120,300 8.0109 5.187 5.187 5.194 5.135 5.429 1,167,979 5.2401 -6.49%
2010-12-14 0 8.480 8.300 8.500 8.200 8.480 42,000 350,620 8.3481 5.547 5.429 5.560 5.364 5.547 64,208 5.4607 2.66%
2010-12-13 0 8.260 8.260 8.500 8.200 8.470 67,430 556,203 8.2486 5.403 5.403 5.560 5.364 5.540 103,085 5.3956 -1.67%
2010-12-10 0 8.400 8.400 8.590 8.200 8.600 160,000 1,337,740 8.3609 5.495 5.495 5.619 5.364 5.625 244,603 5.4690 -2.33%
2010-12-09 0 8.600 8.600 8.780 8.600 9.000 148,000 1,296,920 8.7630 5.625 5.625 5.743 5.625 5.887 226,258 5.7320 -4.23%
2010-12-08 0 8.980 8.900 9.000 8.810 9.050 2,480,478 22,221,566 8.9586 5.874 5.822 5.887 5.763 5.920 3,792,077 5.8600 0.34%
2010-12-07 0 8.950 8.900 8.950 8.800 8.950 1,204,000 10,655,020 8.8497 5.854 5.822 5.854 5.756 5.854 1,840,637 5.7888 1.13%
2010-12-06 0 8.850 8.850 8.880 8.600 8.900 394,000 3,466,760 8.7989 5.789 5.789 5.809 5.625 5.822 602,335 5.7555 2.08%
2010-12-03 0 8.670 8.460 8.670 8.430 8.720 1,209,400 10,476,210 8.6623 5.671 5.534 5.671 5.514 5.704 1,848,893 5.6662 1.40%
2010-12-02 0 8.550 8.520 8.550 8.200 8.650 1,312,106 10,863,136 8.2792 5.593 5.573 5.593 5.364 5.658 2,005,906 5.4156 3.26%
2010-12-01 0 8.280 8.230 8.280 8.000 8.320 132,000 1,084,300 8.2144 5.416 5.383 5.416 5.233 5.442 201,797 5.3732 3.50%
2010-11-30 0 8.000 8.000 8.140 7.980 8.300 204,000 1,660,440 8.1394 5.233 5.233 5.325 5.220 5.429 311,869 5.3242 -0.74%
2010-11-29 0 8.060 8.060 8.140 8.010 8.100 102,000 821,560 8.0545 5.272 5.272 5.325 5.240 5.298 155,934 5.2686 -0.74%
2010-11-26 0 8.120 8.100 8.120 8.080 8.300 240,000 1,960,060 8.1669 5.311 5.298 5.311 5.285 5.429 366,904 5.3422 -2.05%
2010-11-25 0 8.290 8.240 8.290 8.080 8.300 424,000 3,480,280 8.2082 5.423 5.390 5.423 5.285 5.429 648,198 5.3692 1.72%
2010-11-24 0 8.150 8.100 8.150 8.050 8.250 3,586,000 29,376,100 8.1919 5.331 5.298 5.331 5.266 5.397 5,482,164 5.3585 -0.61%
2010-11-23 0 8.200 8.180 8.200 8.180 8.460 118,000 981,160 8.3149 5.364 5.351 5.364 5.351 5.534 180,395 5.4390 -3.07%
2010-11-22 0 8.460 8.450 8.480 8.020 8.500 106,984 894,047 8.3568 5.534 5.527 5.547 5.246 5.560 163,554 5.4664 1.81%
2010-11-19 0 8.310 8.320 8.400 8.240 8.700 212,000 1,785,440 8.4219 5.436 5.442 5.495 5.390 5.691 324,099 5.5089 -2.35%
2010-11-18 0 8.510 8.450 8.520 8.100 8.590 266,000 2,237,600 8.4120 5.567 5.527 5.573 5.298 5.619 406,652 5.5025 5.32%
2010-11-17 0 8.080 8.080 8.120 8.000 8.200 716,000 5,806,340 8.1094 5.285 5.285 5.311 5.233 5.364 1,094,598 5.3045 -2.06%
2010-11-16 0 8.250 8.150 8.260 8.070 8.580 274,000 2,291,860 8.3645 5.397 5.331 5.403 5.279 5.612 418,883 5.4714 -0.60%
2010-11-15 0 8.300 8.200 8.300 8.000 8.500 344,000 2,836,440 8.2455 5.429 5.364 5.429 5.233 5.560 525,896 5.3935 0.45%
2010-11-12 0 8.290 8.250 8.300 8.250 8.780 594,000 5,041,720 8.4877 5.405 5.379 5.412 5.379 5.724 911,056 5.5339 -6.01%
2010-11-11 0 8.820 8.800 8.850 8.790 9.000 408,920 3,636,060 8.8919 5.751 5.738 5.770 5.731 5.868 627,187 5.7974 0.34%
2010-11-10 0 8.790 8.790 8.800 8.700 9.100 654,115 5,794,040 8.8578 5.731 5.731 5.738 5.672 5.933 1,003,258 5.7752 -3.93%
2010-11-09 0 9.150 9.040 9.140 8.600 9.380 1,224,800 11,180,540 9.1285 5.966 5.894 5.959 5.607 6.116 1,878,554 5.9517 3.74%
2010-11-08 0 8.820 8.820 8.850 8.390 9.000 2,260,000 19,766,340 8.7462 5.751 5.751 5.770 5.470 5.868 3,466,306 5.7024 5.25%
2010-11-05 0 8.380 8.380 8.400 7.670 8.390 1,764,000 14,374,500 8.1488 5.464 5.464 5.477 5.001 5.470 2,705,560 5.3129 11.88%
2010-11-04 0 7.490 7.490 7.600 7.400 7.720 362,000 2,735,340 7.5562 4.883 4.883 4.955 4.825 5.033 555,223 4.9266 -2.22%
2010-11-03 0 7.660 7.640 7.660 7.510 7.660 544,000 4,145,540 7.6205 4.994 4.981 4.994 4.896 4.994 834,368 4.9685 2.00%
2010-11-02 0 7.510 7.500 7.510 7.500 7.800 716,000 5,402,440 7.5453 4.896 4.890 4.896 4.890 5.086 1,098,175 4.9195 -3.59%
2010-11-01 0 7.790 7.750 7.800 7.370 7.790 1,050,000 7,957,480 7.5786 5.079 5.053 5.086 4.805 5.079 1,610,452 4.9411 3.45%
2010-10-29 0 7.530 7.450 7.540 7.360 7.920 1,603,245 12,210,779 7.6163 4.909 4.857 4.916 4.799 5.164 2,458,999 4.9658 -4.32%
2010-10-28 0 7.870 7.850 7.920 7.600 9.120 2,834,020 22,489,094 7.9354 5.131 5.118 5.164 4.955 5.946 4,346,718 5.1738 -13.71%
2010-10-27 0 9.120 9.120 9.150 8.680 9.150 584,000 5,162,940 8.8407 5.946 5.946 5.966 5.659 5.966 895,718 5.7640 1.33%
2010-10-26 0 9.000 9.000 9.050 8.900 9.300 614,000 5,532,080 9.0099 5.868 5.868 5.901 5.803 6.064 941,731 5.8744 -2.17%
2010-10-25 0 9.200 9.150 9.290 8.200 9.450 1,713,430 15,243,068 8.8962 5.998 5.966 6.057 5.346 6.161 2,627,997 5.8003 9.79%
2010-10-22 0 8.380 8.410 8.420 7.990 8.480 1,533,870 12,671,681 8.2612 5.464 5.483 5.490 5.209 5.529 2,352,594 5.3863 6.75%
2010-10-21 0 7.850 7.850 7.890 7.800 8.000 532,000 4,179,400 7.8560 5.118 5.118 5.144 5.086 5.216 815,962 5.1220 1.16%
2010-10-20 0 7.760 7.750 7.780 7.450 7.760 513,625 3,925,548 7.6428 5.059 5.053 5.072 4.857 5.059 787,780 4.9831 -0.51%
2010-10-19 0 7.800 7.800 7.870 7.600 7.870 488,160 3,787,932 7.7596 5.086 5.086 5.131 4.955 5.131 748,722 5.0592 5.26%
2010-10-18 0 7.410 7.400 7.490 7.400 7.520 228,000 1,692,780 7.4245 4.831 4.825 4.883 4.825 4.903 349,698 4.8407 -1.46%
2010-10-15 0 7.520 7.520 7.540 6.920 7.590 693,640 5,161,987 7.4419 4.903 4.903 4.916 4.512 4.949 1,063,880 4.8520 3.58%
2010-10-14 0 7.260 7.280 7.350 6.750 7.300 948,000 6,786,180 7.1584 4.733 4.746 4.792 4.401 4.760 1,454,008 4.6672 8.20%
2010-10-13 0 6.710 6.710 6.790 6.680 6.800 336,000 2,252,120 6.7027 4.375 4.375 4.427 4.355 4.434 515,345 4.3701 -1.32%
2010-10-12 0 6.800 6.750 6.830 6.620 6.800 184,768 1,239,556 6.7087 4.434 4.401 4.453 4.316 4.434 283,390 4.3740 1.19%
2010-10-11 0 6.720 6.720 6.740 6.700 6.900 920,000 6,250,080 6.7936 4.381 4.381 4.394 4.368 4.499 1,411,063 4.4293 -2.04%
2010-10-08 0 6.860 6.860 6.940 6.840 7.050 830,000 5,725,840 6.8986 4.473 4.473 4.525 4.460 4.597 1,273,024 4.4978 -3.92%
2010-10-07 0 7.140 7.050 7.130 7.000 7.400 588,647 4,171,083 7.0859 4.655 4.597 4.649 4.564 4.825 902,846 4.6199 3.78%
2010-10-06 0 6.880 6.880 6.920 6.800 7.160 635,950 4,429,451 6.9651 4.486 4.486 4.512 4.434 4.668 975,397 4.5412 1.18%
2010-10-05 0 6.800 6.730 6.800 6.640 6.920 579,000 3,919,050 6.7687 4.434 4.388 4.434 4.329 4.512 888,049 4.4131 -2.44%
2010-10-04 0 6.970 6.970 7.000 6.960 7.390 1,486,000 10,495,960 7.0632 4.544 4.544 4.564 4.538 4.818 2,279,173 4.6052 -5.68%
2010-09-30 0 7.390 7.300 7.360 7.360 7.800 620,000 4,641,520 7.4863 4.818 4.760 4.799 4.799 5.086 950,934 4.8810 -5.26%
2010-09-29 0 7.800 7.750 7.800 7.700 7.810 514,000 4,000,500 7.7831 5.086 5.053 5.086 5.020 5.092 788,355 5.0745 2.50%
2010-09-28 0 7.610 7.610 7.630 7.610 7.830 433,400 3,354,942 7.7410 4.962 4.962 4.975 4.962 5.105 664,733 5.0470 -2.81%
2010-09-27 0 7.830 7.830 7.860 7.830 7.930 364,000 2,859,220 7.8550 5.105 5.105 5.125 5.105 5.170 558,290 5.1214 0.13%
2010-09-24 0 7.820 7.800 7.900 7.800 8.130 2,028,940 16,333,560 8.0503 5.099 5.086 5.151 5.086 5.301 3,111,915 5.2487 -2.01%
2010-09-22 0 7.980 7.950 7.990 7.750 8.200 1,628,000 12,991,200 7.9799 5.203 5.183 5.209 5.053 5.346 2,496,968 5.2028 3.64%
2010-09-21 0 7.700 7.700 7.780 7.500 7.750 1,214,000 9,352,420 7.7038 5.020 5.020 5.072 4.890 5.053 1,861,989 5.0228 0.65%
2010-09-20 0 7.650 7.580 7.650 7.350 7.680 1,265,830 9,563,081 7.5548 4.988 4.942 4.988 4.792 5.007 1,941,484 4.9257 6.25%
2010-09-17 0 7.200 7.200 7.230 7.100 7.410 1,404,640 10,172,284 7.2419 4.694 4.694 4.714 4.629 4.831 2,154,386 4.7217 2.86%
2010-09-16 0 7.000 7.000 7.020 6.660 7.020 428,000 2,929,020 6.8435 4.564 4.564 4.577 4.342 4.577 656,451 4.4619 2.64%
2010-09-15 0 6.820 6.750 6.820 6.620 6.840 676,000 4,572,780 6.7645 4.447 4.401 4.447 4.316 4.460 1,036,824 4.4104 3.02%
2010-09-14 0 6.620 6.590 6.620 6.500 7.200 1,420,000 9,775,280 6.8840 4.316 4.297 4.316 4.238 4.694 2,177,945 4.4883 -4.06%
2010-09-13 0 6.900 6.850 6.900 6.650 6.930 758,400 5,135,140 6.7710 4.499 4.466 4.499 4.336 4.518 1,163,207 4.4146 4.86%
2010-09-10 0 6.580 6.580 6.630 6.510 6.800 278,000 1,851,940 6.6617 4.290 4.290 4.323 4.244 4.434 426,386 4.3433 -2.52%
2010-09-09 0 6.750 6.720 6.770 6.180 6.750 770,547 4,978,626 6.4612 4.401 4.381 4.414 4.029 4.401 1,181,837 4.2126 8.52%
2010-09-08 0 6.220 6.200 6.220 6.150 6.240 178,170 1,101,322 6.1813 4.055 4.042 4.055 4.010 4.068 273,271 4.0302 0.00%
2010-09-07 0 6.220 6.180 6.240 6.100 6.250 195,400 1,206,276 6.1734 4.055 4.029 4.068 3.977 4.075 299,697 4.0250 1.97%
2010-09-06 0 6.100 6.030 6.100 6.000 6.100 309,830 1,882,780 6.0768 3.977 3.932 3.977 3.912 3.977 475,206 3.9620 0.33%
2010-09-03 0 6.080 6.080 6.120 6.000 6.100 106,000 643,480 6.0706 3.964 3.964 3.990 3.912 3.977 162,579 3.9580 -0.33%
2010-09-02 0 6.100 6.000 6.100 5.750 6.100 458,125 2,696,186 5.8853 3.977 3.912 3.977 3.749 3.977 702,656 3.8371 6.27%
2010-09-01 0 5.740 5.740 5.780 5.600 5.800 194,000 1,110,320 5.7233 3.742 3.742 3.769 3.651 3.782 297,550 3.7315 2.50%
2010-08-31 0 5.600 5.580 5.790 5.600 5.800 86,000 497,760 5.7879 3.651 3.638 3.775 3.651 3.782 131,904 3.7737 -2.44%
2010-08-30 0 5.740 5.600 5.740 5.400 5.740 244,000 1,362,420 5.5837 3.742 3.651 3.742 3.521 3.742 374,238 3.6405 6.30%
2010-08-27 0 5.400 5.360 5.400 5.300 5.500 560,000 3,025,200 5.4021 3.521 3.495 3.521 3.456 3.586 858,908 3.5221 -5.26%
2010-08-26 0 5.700 5.510 5.700 5.510 5.960 384,000 2,245,440 5.8475 3.716 3.592 3.716 3.592 3.886 588,965 3.8125 -3.39%
2010-08-25 0 5.900 5.900 5.940 5.800 6.020 224,000 1,310,180 5.8490 3.847 3.847 3.873 3.782 3.925 343,563 3.8135 -2.48%
2010-08-24 0 6.050 6.020 6.080 6.050 6.130 130,000 794,620 6.1125 3.945 3.925 3.964 3.945 3.997 199,389 3.9853 -1.14%
2010-08-23 0 6.120 6.100 6.140 6.100 6.200 121,200 743,344 6.1332 3.990 3.977 4.003 3.977 4.042 185,892 3.9988 0.16%
2010-08-20 0 6.110 6.100 6.120 6.060 6.140 142,000 865,720 6.0966 3.984 3.977 3.990 3.951 4.003 217,794 3.9749 0.83%
2010-08-19 0 6.060 6.060 6.180 6.060 6.240 234,000 1,446,820 6.1830 3.951 3.951 4.029 3.951 4.068 358,901 4.0313 -2.88%
2010-08-18 0 6.240 6.160 6.240 6.140 6.350 520,000 3,258,560 6.2665 4.068 4.016 4.068 4.003 4.140 797,557 4.0857 0.97%
2010-08-17 0 6.260 6.220 6.260 6.060 6.320 338,840 2,102,438 6.2048 4.029 4.004 4.029 3.901 4.068 526,428 3.9938 1.13%
2010-08-16 0 6.190 6.120 6.190 6.100 6.190 80,000 492,760 6.1595 3.984 3.939 3.984 3.926 3.984 124,289 3.9646 0.65%
2010-08-13 0 6.150 6.100 6.150 5.980 6.150 106,000 640,740 6.0447 3.959 3.926 3.959 3.849 3.959 164,684 3.8907 1.65%
2010-08-12 0 6.050 6.020 6.090 5.980 6.100 150,000 902,340 6.0156 3.894 3.875 3.920 3.849 3.926 233,043 3.8720 -1.31%
2010-08-11 0 6.130 6.130 6.150 6.120 6.150 60,000 367,760 6.1293 3.946 3.946 3.959 3.939 3.959 93,217 3.9452 -0.49%
2010-08-10 0 6.160 6.160 6.180 6.140 6.240 166,000 1,023,060 6.1630 3.965 3.965 3.978 3.952 4.016 257,901 3.9669 0.00%
2010-08-09 0 6.160 6.160 6.170 6.060 6.240 152,200 935,740 6.1481 3.965 3.965 3.971 3.901 4.016 236,461 3.9573 1.65%
2010-08-06 0 6.060 6.050 6.170 6.010 6.180 18,000 110,500 6.1389 3.901 3.894 3.971 3.868 3.978 27,965 3.9513 -0.66%
2010-08-05 0 6.100 6.060 6.100 6.050 6.200 246,216 1,502,106 6.1008 3.926 3.901 3.926 3.894 3.991 382,526 3.9268 -2.24%
2010-08-04 0 6.240 6.180 6.240 6.160 6.300 204,000 1,276,540 6.2575 4.016 3.978 4.016 3.965 4.055 316,938 4.0277 -0.95%
2010-08-03 0 6.300 6.300 6.310 6.250 6.390 247,672 1,564,126 6.3153 4.055 4.055 4.061 4.023 4.113 384,788 4.0649 -0.94%
2010-08-02 0 6.360 6.320 6.360 6.200 6.390 435,720 2,754,681 6.3221 4.094 4.068 4.094 3.991 4.113 676,943 4.0693 2.42%
2010-07-30 0 6.210 6.200 6.250 6.110 6.250 166,075 1,027,994 6.1899 3.997 3.991 4.023 3.933 4.023 258,017 3.9842 1.47%
2010-07-29 0 6.120 6.120 6.210 6.000 6.200 202,080 1,236,980 6.1212 3.939 3.939 3.997 3.862 3.991 313,955 3.9400 -0.49%
2010-07-28 0 6.150 6.120 6.170 6.000 6.180 184,260 1,128,326 6.1236 3.959 3.939 3.971 3.862 3.978 286,270 3.9415 -0.16%
2010-07-27 0 6.160 6.150 6.160 6.000 6.200 526,000 3,211,800 6.1061 3.965 3.959 3.965 3.862 3.991 817,203 3.9302 1.15%
2010-07-26 0 6.090 6.090 6.170 5.900 6.480 799,200 5,037,026 6.3026 3.920 3.920 3.971 3.798 4.171 1,241,652 4.0567 1.50%
2010-07-23 0 6.000 5.920 6.000 5.900 6.250 514,400 3,087,200 6.0016 3.862 3.810 3.862 3.798 4.023 799,181 3.8630 -2.44%
2010-07-22 0 6.150 6.150 6.230 5.850 6.390 1,853,146 11,569,961 6.2434 3.959 3.959 4.010 3.765 4.113 2,879,082 4.0186 4.95%
2010-07-21 0 5.860 5.850 5.890 5.470 5.860 1,090,179 6,271,366 5.7526 3.772 3.765 3.791 3.521 3.772 1,693,722 3.7027 8.32%
2010-07-20 0 5.410 5.400 5.480 5.320 5.460 70,440 379,514 5.3878 3.482 3.476 3.527 3.424 3.514 109,437 3.4679 3.44%
2010-07-19 0 5.230 5.230 5.300 5.170 5.230 10,000 52,180 5.2180 3.366 3.366 3.411 3.328 3.366 15,536 3.3586 0.00%
2010-07-16 0 5.230 5.230 5.320 5.200 5.400 222,000 1,165,860 5.2516 3.366 3.366 3.424 3.347 3.476 344,903 3.3803 -2.24%
2010-07-15 0 5.350 5.350 5.360 5.350 5.550 144,000 781,840 5.4294 3.444 3.444 3.450 3.444 3.572 223,721 3.4947 1.13%
2010-07-14 0 5.290 5.210 5.320 5.010 5.350 231,636 1,219,154 5.2632 3.405 3.353 3.424 3.225 3.444 359,874 3.3877 4.13%
2010-07-13 0 5.080 5.060 5.100 5.000 5.080 286,000 1,438,420 5.0294 3.270 3.257 3.283 3.218 3.270 444,335 3.2372 0.00%
2010-07-12 0 5.080 5.060 5.100 5.000 5.150 216,000 1,105,280 5.1170 3.270 3.257 3.283 3.218 3.315 335,582 3.2936 2.63%
2010-07-09 0 4.950 4.900 5.080 4.900 5.200 214,000 1,091,820 5.1020 3.186 3.154 3.270 3.154 3.347 332,474 3.2839 -1.98%
2010-07-08 0 5.050 4.960 5.050 5.030 5.200 36,000 182,860 5.0794 3.250 3.193 3.250 3.238 3.347 55,930 3.2694 -0.98%
2010-07-07 0 5.100 5.100 5.110 5.020 5.100 70,000 355,840 5.0834 3.283 3.283 3.289 3.231 3.283 108,753 3.2720 -1.92%
2010-07-06 0 5.200 5.020 5.200 4.870 5.200 172,000 867,480 5.0435 3.347 3.231 3.347 3.135 3.347 267,222 3.2463 4.21%
2010-07-05 0 4.990 4.950 5.030 4.750 5.300 1,336,000 6,578,100 4.9237 3.212 3.186 3.238 3.057 3.411 2,075,634 3.1692 -8.61%
2010-07-02 0 5.460 5.380 5.460 5.200 5.460 650,000 3,507,960 5.3969 3.514 3.463 3.514 3.347 3.514 1,009,852 3.4737 -1.44%
2010-06-30 0 5.540 5.540 5.550 5.000 5.600 1,986,496 10,879,489 5.4767 3.566 3.566 3.572 3.218 3.604 3,086,257 3.5251 10.36%
2010-06-29 0 5.020 5.020 5.040 5.020 5.200 115,000 587,600 5.1096 3.231 3.231 3.244 3.231 3.347 178,666 3.2888 -2.90%
2010-06-28 0 5.170 5.100 5.170 4.920 5.170 221,200 1,129,096 5.1044 3.328 3.283 3.328 3.167 3.328 343,660 3.2855 1.77%
2010-06-25 0 5.080 4.930 5.080 4.830 5.090 100,000 495,120 4.9512 3.270 3.173 3.270 3.109 3.276 155,362 3.1869 0.59%
2010-06-24 0 5.050 5.020 5.080 4.980 5.150 374,080 1,890,836 5.0546 3.250 3.231 3.270 3.205 3.315 581,178 3.2535 2.02%
2010-06-23 0 4.950 4.830 4.980 4.700 4.950 131,230 644,793 4.9135 3.186 3.109 3.205 3.025 3.186 203,881 3.1626 2.06%
2010-06-22 0 4.850 4.850 4.900 4.850 5.000 124,000 612,720 4.9413 3.122 3.122 3.154 3.122 3.218 192,649 3.1805 -2.22%
2010-06-21 0 4.960 4.880 4.960 4.800 4.960 152,000 744,800 4.9000 3.193 3.141 3.193 3.090 3.193 236,150 3.1539 2.27%
2010-06-18 0 4.850 4.850 4.900 4.850 5.130 371,000 1,859,570 5.0123 3.122 3.122 3.154 3.122 3.302 576,392 3.2262 -1.02%
2010-06-17 0 4.900 4.850 4.940 4.600 5.050 350,000 1,697,900 4.8511 3.154 3.122 3.180 2.961 3.250 543,766 3.1225 5.38%
2010-06-15 0 4.650 4.650 4.780 4.600 4.800 162,000 756,120 4.6674 2.993 2.993 3.077 2.961 3.090 251,686 3.0042 -4.52%
2010-06-14 0 4.870 4.800 4.890 4.670 4.870 186,000 890,020 4.7851 3.135 3.090 3.147 3.006 3.135 288,973 3.0799 4.28%
2010-06-11 0 4.670 4.600 4.670 4.610 4.800 234,000 1,096,760 4.6870 3.006 2.961 3.006 2.967 3.090 363,547 3.0168 -1.27%
2010-06-10 0 4.730 4.680 4.780 4.580 4.750 516,000 2,413,420 4.6772 3.045 3.012 3.077 2.948 3.057 801,667 3.0105 1.50%
2010-06-09 0 4.660 4.650 4.720 4.650 5.490 1,219,324 6,099,598 5.0024 2.999 2.993 3.038 2.993 3.534 1,894,364 3.2199 -6.80%
2010-06-08 0 5.000 4.960 5.000 4.150 5.020 4,286,592 19,928,818 4.6491 3.218 3.193 3.218 2.671 3.231 6,659,729 2.9924 21.95%
2010-06-07 0 4.100 4.060 4.150 3.620 4.260 912,000 3,696,300 4.0530 2.639 2.613 2.671 2.330 2.742 1,416,900 2.6087 12.33%
2010-06-04 0 3.650 3.650 3.660 3.600 3.660 148,000 538,600 3.6392 2.349 2.349 2.356 2.317 2.356 229,936 2.3424 0.55%
2010-06-03 0 3.630 3.580 3.670 3.570 3.630 94,000 339,640 3.6132 2.336 2.304 2.362 2.298 2.336 146,040 2.3257 3.42%
2010-06-02 0 3.510 3.500 3.570 3.480 3.510 34,000 119,160 3.5047 2.259 2.253 2.298 2.240 2.259 52,823 2.2558 -1.96%
2010-06-01 0 3.580 3.490 3.600 3.580 3.580 10,000 35,800 3.5800 2.304 2.246 2.317 2.304 2.304 15,536 2.3043 0.85%
2010-05-31 0 3.550 3.550 3.640 3.550 3.550 20,000 71,000 3.5500 2.285 2.285 2.343 2.285 2.285 31,072 2.2850 0.00%
2010-05-28 0 3.550 3.550 3.640 3.510 3.600 156,000 553,980 3.5512 2.285 2.285 2.343 2.259 2.317 242,364 2.2857 -1.39%
2010-05-27 0 3.600 3.500 3.600 3.500 3.600 44,000 156,000 3.5455 2.317 2.253 2.317 2.253 2.317 68,359 2.2821 4.05%
2010-05-26 0 3.460 3.460 3.550 3.440 3.460 138,000 476,240 3.4510 2.227 2.227 2.285 2.214 2.227 214,399 2.2213 -1.42%
2010-05-25 0 3.510 3.510 3.590 3.500 3.510 70,000 245,500 3.5071 2.259 2.259 2.311 2.253 2.259 108,753 2.2574 -1.40%
2010-05-24 0 3.560 3.560 3.600 3.500 3.600 54,000 193,180 3.5774 2.291 2.291 2.317 2.253 2.317 83,895 2.3026 -0.28%
2010-05-20 0 3.570 3.500 3.570 3.340 3.650 434,000 1,521,680 3.5062 2.298 2.253 2.298 2.150 2.349 674,270 2.2568 6.25%
2010-05-19 0 3.360 3.360 3.450 3.340 3.600 240,400 835,340 3.4748 2.163 2.163 2.221 2.150 2.317 373,490 2.2366 -7.95%
2010-05-18 0 3.650 3.610 3.670 3.650 3.700 160,000 588,840 3.6803 2.349 2.324 2.362 2.349 2.382 248,579 2.3688 -1.88%
2010-05-17 0 3.720 3.720 3.770 3.700 3.740 81,400 302,036 3.7105 2.394 2.394 2.427 2.382 2.407 126,465 2.3883 -4.12%
2010-05-14 0 3.880 3.830 3.880 3.870 3.880 54,800 212,244 3.8731 2.497 2.465 2.497 2.491 2.497 85,138 2.4929 -1.02%
2010-05-13 0 3.920 3.820 3.920 3.750 3.980 184,000 713,240 3.8763 2.523 2.459 2.523 2.414 2.562 285,866 2.4950 4.53%
2010-05-12 0 3.750 3.620 3.750 3.750 3.750 10,000 37,500 3.7500 2.414 2.330 2.414 2.414 2.414 15,536 2.4137 0.81%
2010-05-11 0 3.720 3.720 3.780 3.600 3.720 104,000 381,980 3.6729 2.394 2.394 2.433 2.317 2.394 161,576 2.3641 0.00%
2010-05-10 0 3.720 3.700 3.720 3.700 3.720 160,000 592,600 3.7038 2.394 2.382 2.394 2.382 2.394 248,579 2.3840 0.81%
2010-05-07 0 3.690 3.630 3.690 3.520 3.690 88,000 319,920 3.6355 2.375 2.336 2.375 2.266 2.375 136,718 2.3400 -0.81%
2010-05-06 0 3.720 3.720 3.790 3.500 3.720 838,000 3,033,180 3.6195 2.394 2.394 2.439 2.253 2.394 1,301,932 2.3298 1.09%
2010-05-05 0 3.680 3.660 3.680 3.530 3.680 270,000 978,500 3.6241 2.369 2.356 2.369 2.272 2.369 419,477 2.3327 0.82%
2010-05-04 0 3.650 3.600 3.650 3.560 3.670 298,861 1,081,279 3.6180 2.349 2.317 2.349 2.291 2.362 464,316 2.3288 1.39%
2010-05-03 0 3.600 3.530 3.600 3.460 3.600 676,000 2,400,620 3.5512 2.317 2.272 2.317 2.227 2.317 1,050,246 2.2858 -0.83%
2010-04-30 0 3.630 3.610 3.630 3.500 3.840 678,000 2,467,540 3.6394 2.336 2.324 2.336 2.253 2.472 1,053,353 2.3426 -2.68%
2010-04-29 0 3.730 3.730 3.750 3.730 4.090 535,600 2,086,800 3.8962 2.401 2.401 2.414 2.401 2.633 832,118 2.5078 -7.44%
2010-04-28 0 4.030 4.000 4.030 3.700 4.030 767,148 2,994,588 3.9035 2.594 2.575 2.594 2.382 2.594 1,191,855 2.5125 6.05%
2010-04-27 0 3.800 3.750 3.800 3.750 4.090 1,570,200 6,120,480 3.8979 2.446 2.414 2.446 2.414 2.633 2,439,492 2.5089 -7.09%
2010-04-26 0 4.090 4.070 4.100 4.080 4.680 2,261,240 10,065,383 4.4513 2.633 2.620 2.639 2.626 3.012 3,513,104 2.8651 -3.08%
2010-04-23 0 4.220 4.200 4.220 3.900 4.240 986,304 4,057,142 4.1135 2.716 2.703 2.716 2.510 2.729 1,532,340 2.6477 8.21%
2010-04-22 0 3.900 3.900 3.930 3.610 3.930 808,000 3,084,330 3.8172 2.510 2.510 2.530 2.324 2.530 1,255,324 2.4570 7.14%
2010-04-21 0 3.640 3.640 3.660 3.600 3.660 498,000 1,812,260 3.6391 2.343 2.343 2.356 2.317 2.356 773,702 2.3423 0.00%
2010-04-20 0 3.640 3.630 3.640 3.500 3.650 201,253 724,012 3.5975 2.343 2.336 2.343 2.253 2.349 312,670 2.3156 0.00%
2010-04-19 0 3.640 3.640 3.650 3.550 3.680 521,550 1,885,212 3.6146 2.343 2.343 2.349 2.285 2.369 810,290 2.3266 1.68%
2010-04-16 0 3.580 3.560 3.580 3.430 3.660 827,060 2,939,452 3.5541 2.304 2.291 2.304 2.208 2.356 1,284,936 2.2876 1.42%
2010-04-15 0 3.530 3.510 3.530 3.060 3.620 2,281,100 7,821,062 3.4286 2.272 2.259 2.272 1.970 2.330 3,543,959 2.2069 15.36%
2010-04-14 0 3.060 3.060 3.080 3.000 3.090 583,600 1,764,900 3.0242 1.970 1.970 1.982 1.931 1.989 906,692 1.9465 2.00%
2010-04-13 0 3.000 3.000 3.010 3.000 3.010 272,000 817,200 3.0044 1.931 1.931 1.937 1.931 1.937 422,584 1.9338 0.00%
2010-04-12 0 3.000 3.000 3.040 2.940 3.010 260,000 779,680 2.9988 1.931 1.931 1.957 1.892 1.937 403,941 1.9302 -0.33%
2010-04-09 0 3.010 2.990 3.010 3.000 3.060 412,000 1,242,560 3.0159 1.937 1.925 1.937 1.931 1.970 640,091 1.9412 -1.63%
2010-04-08 0 3.060 3.060 3.100 3.050 3.100 188,000 578,920 3.0794 1.970 1.970 1.995 1.963 1.995 292,080 1.9821 -0.65%
2010-04-07 0 3.080 3.060 3.090 2.980 3.080 277,000 836,730 3.0207 1.982 1.970 1.989 1.918 1.982 430,352 1.9443 2.67%
2010-04-01 0 3.000 2.970 3.000 2.910 3.050 677,230 2,025,082 2.9902 1.931 1.912 1.931 1.873 1.963 1,052,157 1.9247 1.69%
2010-03-31 0 2.950 2.930 2.960 2.910 2.950 454,240 1,333,391 2.9354 1.899 1.886 1.905 1.873 1.899 705,716 1.8894 1.37%
2010-03-30 0 2.910 2.910 2.940 2.860 2.940 184,037 536,046 2.9127 1.873 1.873 1.892 1.841 1.892 285,923 1.8748 0.34%
2010-03-29 0 2.900 2.900 2.950 2.890 2.950 270,080 789,719 2.9240 1.867 1.867 1.899 1.860 1.899 419,601 1.8821 -2.03%
2010-03-26 0 2.960 2.930 2.960 2.900 3.000 338,179 996,625 2.9470 1.905 1.886 1.905 1.867 1.931 525,401 1.8969 -1.33%
2010-03-25 0 3.000 2.980 3.020 2.750 3.020 1,950,480 5,727,656 2.9365 1.931 1.918 1.944 1.770 1.944 3,030,302 1.8901 9.09%
2010-03-24 0 2.750 2.750 2.760 2.660 2.780 870,000 2,375,960 2.7310 1.770 1.770 1.776 1.712 1.789 1,351,648 1.7578 3.00%
2010-03-23 0 2.670 2.650 2.680 2.590 2.720 666,336 1,771,304 2.6583 1.719 1.706 1.725 1.667 1.751 1,035,232 1.7110 3.09%
2010-03-22 0 2.590 2.610 2.630 2.520 2.620 534,000 1,378,360 2.5812 1.667 1.680 1.693 1.622 1.686 829,632 1.6614 2.37%
2010-03-19 0 2.530 2.490 2.540 2.490 2.540 394,000 995,300 2.5261 1.628 1.603 1.635 1.603 1.635 612,126 1.6260 0.40%
2010-03-18 0 2.520 2.510 2.520 2.510 2.550 575,414 1,455,874 2.5301 1.622 1.616 1.622 1.616 1.641 893,974 1.6285 -1.18%
2010-03-17 0 2.550 2.530 2.570 2.480 2.550 493,000 1,245,390 2.5261 1.641 1.628 1.654 1.596 1.641 765,934 1.6260 1.19%
2010-03-16 0 2.520 2.520 2.550 2.490 2.600 893,364 2,268,614 2.5394 1.622 1.622 1.641 1.603 1.674 1,387,947 1.6345 1.20%
2010-03-15 0 2.490 2.490 2.540 2.370 2.540 614,000 1,516,960 2.4706 1.603 1.603 1.635 1.525 1.635 953,922 1.5902 3.75%
2010-03-12 0 2.400 2.390 2.400 2.290 2.400 708,000 1,659,860 2.3444 1.545 1.538 1.545 1.474 1.545 1,099,962 1.5090 5.26%
2010-03-11 0 2.280 2.280 2.290 2.260 2.290 356,400 809,644 2.2717 1.468 1.468 1.474 1.455 1.474 553,710 1.4622 -0.44%
2010-03-10 0 2.290 2.250 2.290 2.240 2.290 314,000 712,660 2.2696 1.474 1.448 1.474 1.442 1.474 487,836 1.4609 1.78%
2010-03-09 0 2.250 2.240 2.280 2.250 2.300 274,000 621,240 2.2673 1.448 1.442 1.468 1.448 1.480 425,691 1.4594 -0.44%
2010-03-08 0 2.260 2.260 2.270 2.200 2.280 384,100 860,115 2.2393 1.455 1.455 1.461 1.416 1.468 596,745 1.4413 1.80%
2010-03-05 0 2.220 2.220 2.250 2.220 2.260 318,050 712,329 2.2397 1.429 1.429 1.448 1.429 1.455 494,128 1.4416 -1.77%
2010-03-04 0 2.260 2.220 2.260 2.240 2.270 224,070 505,231 2.2548 1.455 1.429 1.455 1.442 1.461 348,119 1.4513 1.35%
2010-03-03 0 2.230 2.210 2.250 2.210 2.250 132,000 294,120 2.2282 1.435 1.422 1.448 1.422 1.448 205,078 1.4342 0.45%
2010-03-02 0 2.220 2.220 2.260 2.210 2.290 342,000 769,260 2.2493 1.429 1.429 1.455 1.422 1.474 531,338 1.4478 -0.89%
2010-03-01 0 2.240 2.240 2.250 2.220 2.220 28,000 62,720 2.2400 1.442 1.442 1.448 1.429 1.429 43,501 1.4418 1.82%
2010-02-26 0 2.200 2.200 2.230 2.190 2.280 110,000 242,280 2.2025 1.416 1.416 1.435 1.410 1.468 170,898 1.4177 -0.45%
2010-02-25 0 2.210 2.210 2.220 - - 0 0 - 1.422 1.422 1.429 - - 0 - 0.45%
2010-02-24 0 2.200 2.200 2.220 2.200 2.200 16,000 35,200 2.2000 1.416 1.416 1.429 1.416 1.416 24,858 1.4160 -0.90%
2010-02-23 0 2.220 2.200 2.220 2.210 2.220 160,000 353,800 2.2113 1.429 1.416 1.429 1.422 1.429 248,579 1.4233 0.45%
2010-02-22 0 2.210 2.210 2.230 2.150 2.210 94,000 206,560 2.1974 1.422 1.422 1.435 1.384 1.422 146,040 1.4144 -0.45%
2010-02-19 0 2.220 2.220 2.230 - - 0 0 - 1.429 1.429 1.435 - - 0 - 0.45%
2010-02-18 0 2.210 2.200 2.260 - - 0 0 - 1.422 1.416 1.455 - - 0 - 0.00%
2010-02-17 0 2.210 2.210 2.240 2.210 2.270 32,000 71,080 2.2213 1.422 1.422 1.442 1.422 1.461 49,716 1.4297 -2.64%
2010-02-12 0 2.270 2.270 2.280 2.200 2.210 24,000 52,920 2.2050 1.461 1.461 1.468 1.416 1.422 37,287 1.4193 3.18%
2010-02-11 0 2.200 2.190 2.250 2.190 2.260 76,200 169,110 2.2193 1.416 1.410 1.448 1.410 1.455 118,386 1.4285 -1.79%
2010-02-10 0 2.240 2.140 2.240 2.200 2.240 20,000 44,420 2.2210 1.442 1.377 1.442 1.416 1.442 31,072 1.4296 2.75%
2010-02-09 0 2.180 2.130 2.180 2.110 2.190 35,840 77,816 2.1712 1.403 1.371 1.403 1.358 1.410 55,682 1.3975 1.87%
2010-02-08 0 2.140 2.140 2.210 2.140 2.140 70,000 149,800 2.1400 1.377 1.377 1.422 1.377 1.377 108,753 1.3774 -0.93%
2010-02-05 0 2.160 2.130 2.170 2.160 2.170 92,000 198,820 2.1611 1.390 1.371 1.397 1.390 1.397 142,933 1.3910 -0.92%
2010-02-04 0 2.180 2.170 2.250 2.180 2.250 246,000 545,960 2.2193 1.403 1.397 1.448 1.403 1.448 382,190 1.4285 -3.11%
2010-02-03 0 2.250 2.220 2.250 2.250 2.250 52,000 117,000 2.2500 1.448 1.429 1.448 1.448 1.448 80,788 1.4482 1.35%
2010-02-02 0 2.220 2.220 2.240 2.200 2.220 120,000 266,200 2.2183 1.429 1.429 1.442 1.416 1.429 186,434 1.4278 1.83%
2010-02-01 0 2.180 2.180 2.200 2.170 2.210 60,000 131,440 2.1907 1.403 1.403 1.416 1.397 1.422 93,217 1.4100 -1.36%
2010-01-29 0 2.210 2.180 2.210 2.170 2.210 128,000 280,700 2.1930 1.422 1.403 1.422 1.397 1.422 198,863 1.4115 -0.90%
2010-01-28 0 2.230 2.230 2.250 2.210 2.260 68,000 150,720 2.2165 1.435 1.435 1.448 1.422 1.455 105,646 1.4267 0.90%
2010-01-27 0 2.210 2.180 2.210 2.190 2.270 284,000 635,760 2.2386 1.422 1.403 1.422 1.410 1.461 441,228 1.4409 -0.90%
2010-01-26 0 2.230 2.230 2.240 2.220 2.240 34,000 75,620 2.2241 1.435 1.435 1.442 1.429 1.442 52,823 1.4316 -1.33%
2010-01-25 0 2.260 2.260 2.300 2.230 2.250 46,786 105,169 2.2479 1.455 1.455 1.480 1.435 1.448 72,688 1.4469 0.44%
2010-01-22 0 2.250 2.250 2.290 2.210 2.250 122,000 272,200 2.2311 1.448 1.448 1.474 1.422 1.448 189,541 1.4361 -1.32%
2010-01-21 0 2.280 2.280 2.320 2.280 2.330 166,000 382,680 2.3053 1.468 1.468 1.493 1.468 1.500 257,901 1.4838 -0.87%
2010-01-20 0 2.300 2.300 2.330 2.290 2.350 331,200 766,928 2.3156 1.480 1.480 1.500 1.474 1.513 514,558 1.4905 -1.29%
2010-01-19 0 2.330 2.330 2.340 2.280 2.340 373,198 866,227 2.3211 1.500 1.500 1.506 1.468 1.506 579,807 1.4940 0.43%
2010-01-18 0 2.320 2.280 2.320 2.260 2.320 234,000 540,320 2.3091 1.493 1.468 1.493 1.455 1.493 363,547 1.4862 2.65%
2010-01-15 0 2.260 2.260 2.280 2.250 2.280 55,520 124,874 2.2492 1.455 1.455 1.468 1.448 1.468 86,257 1.4477 0.00%
2010-01-14 0 2.260 2.200 2.260 2.220 2.270 88,000 198,560 2.2564 1.455 1.416 1.455 1.429 1.461 136,718 1.4523 0.89%
2010-01-13 0 2.240 2.240 2.260 2.240 2.240 228,000 511,720 2.2444 1.442 1.442 1.455 1.442 1.442 354,225 1.4446 -2.61%
2010-01-12 0 2.300 2.280 2.300 2.280 2.300 196,000 447,020 2.2807 1.480 1.468 1.480 1.468 1.480 304,509 1.4680 0.00%
2010-01-11 0 2.300 2.300 2.320 2.300 2.320 310,000 714,260 2.3041 1.480 1.480 1.493 1.480 1.493 481,622 1.4830 0.00%
2010-01-08 0 2.300 2.290 2.300 2.290 2.330 294,000 680,300 2.3139 1.480 1.474 1.480 1.474 1.500 456,764 1.4894 0.44%
2010-01-07 0 2.290 2.290 2.300 2.290 2.300 178,000 409,300 2.2994 1.474 1.474 1.480 1.474 1.480 276,544 1.4801 -0.43%
2010-01-06 0 2.300 2.280 2.300 2.280 2.310 253,013 580,971 2.2962 1.480 1.468 1.480 1.468 1.487 393,086 1.4780 -1.29%
2010-01-05 0 2.330 2.320 2.330 2.310 2.360 368,000 857,160 2.3292 1.500 1.493 1.500 1.487 1.519 571,732 1.4992 0.87%
2010-01-04 0 2.310 2.290 2.310 2.290 2.380 166,000 384,200 2.3145 1.487 1.474 1.487 1.474 1.532 257,901 1.4897 0.43%
2009-12-31 0 2.300 2.290 2.300 2.270 2.320 328,000 754,980 2.3018 1.480 1.474 1.480 1.461 1.493 509,587 1.4816 3.14%
2009-12-30 0 2.230 2.230 2.270 - - 0 0 - 1.435 1.435 1.461 - - 0 - 0.00%
2009-12-29 0 2.230 2.230 2.250 2.230 2.250 42,750 96,095 2.2478 1.435 1.435 1.448 1.435 1.448 66,417 1.4468 -0.89%
2009-12-28 0 2.250 2.200 2.260 2.160 2.250 162,000 360,520 2.2254 1.448 1.416 1.455 1.390 1.448 251,686 1.4324 2.27%
2009-12-24 0 2.200 2.200 2.250 2.200 2.220 60,000 133,120 2.2187 1.416 1.416 1.448 1.416 1.429 93,217 1.4281 0.00%
2009-12-23 0 2.200 2.200 2.220 2.200 2.200 42,000 93,200 2.2190 1.416 1.416 1.429 1.416 1.416 65,252 1.4283 -1.35%
2009-12-22 0 2.230 2.200 2.240 2.200 2.230 170,000 377,900 2.2229 1.435 1.416 1.442 1.416 1.435 264,115 1.4308 1.36%
2009-12-21 0 2.200 2.180 2.200 2.180 2.200 130,000 285,600 2.1969 1.416 1.403 1.416 1.403 1.416 201,970 1.4141 0.00%
2009-12-18 0 2.200 2.200 2.250 2.160 2.200 20,000 43,460 2.1730 1.416 1.416 1.448 1.390 1.416 31,072 1.3987 0.00%
2009-12-17 0 2.200 2.200 2.240 2.180 2.260 452,000 999,300 2.2108 1.416 1.416 1.442 1.403 1.455 702,236 1.4230 -1.79%
2009-12-16 0 2.240 2.240 2.250 2.220 2.250 156,000 347,780 2.2294 1.442 1.442 1.448 1.429 1.448 242,364 1.4349 -2.18%
2009-12-15 0 2.290 2.250 2.290 2.200 2.290 208,000 468,860 2.2541 1.474 1.448 1.474 1.416 1.474 323,153 1.4509 -0.43%
2009-12-14 0 2.300 2.270 2.300 2.280 2.340 376,140 870,448 2.3142 1.480 1.461 1.480 1.468 1.506 584,378 1.4895 -0.43%
2009-12-11 0 2.310 2.310 2.320 2.230 2.360 1,030,000 2,376,400 2.3072 1.487 1.487 1.493 1.435 1.519 1,600,227 1.4850 2.67%
2009-12-10 0 2.250 2.250 2.260 2.180 2.250 280,000 624,000 2.2286 1.448 1.448 1.455 1.403 1.448 435,013 1.4344 0.00%
2009-12-09 0 2.250 2.230 2.250 2.220 2.270 1,004,000 2,246,820 2.2379 1.448 1.435 1.448 1.429 1.461 1,559,833 1.4404 0.90%
2009-12-08 0 2.230 2.230 2.250 2.210 2.240 558,000 1,241,240 2.2244 1.435 1.435 1.448 1.422 1.442 866,919 1.4318 1.36%
2009-12-07 0 2.200 2.170 2.210 2.130 2.220 446,000 982,220 2.2023 1.416 1.397 1.422 1.371 1.429 692,914 1.4175 1.38%
2009-12-04 0 2.170 2.160 2.170 2.160 2.170 266,000 577,000 2.1692 1.397 1.390 1.397 1.390 1.397 413,263 1.3962 -0.46%
2009-12-03 0 2.180 2.120 2.190 2.120 2.180 567,000 1,217,260 2.1468 1.403 1.365 1.410 1.365 1.403 880,902 1.3818 0.00%
2009-12-02 0 2.180 2.150 2.200 2.170 2.260 936,000 2,073,500 2.2153 1.403 1.384 1.416 1.397 1.455 1,454,187 1.4259 -2.24%
2009-12-01 0 2.230 2.200 2.230 2.100 2.250 680,000 1,487,260 2.1871 1.435 1.416 1.435 1.352 1.448 1,056,461 1.4078 6.19%
2009-11-30 0 2.100 2.100 2.130 2.100 2.150 230,000 486,120 2.1136 1.352 1.352 1.371 1.352 1.384 357,332 1.3604 0.48%
2009-11-27 0 2.090 2.080 2.130 2.050 2.120 310,000 649,000 2.0935 1.345 1.339 1.371 1.320 1.365 481,622 1.3475 -2.79%
2009-11-26 0 2.150 2.130 2.190 2.150 2.220 122,000 266,500 2.1844 1.384 1.371 1.410 1.384 1.429 189,541 1.4060 -1.38%
2009-11-25 0 2.180 2.170 2.200 2.150 2.180 108,000 234,180 2.1683 1.403 1.397 1.416 1.384 1.403 167,791 1.3957 0.93%
2009-11-24 0 2.160 2.160 2.170 2.160 2.170 142,000 307,840 2.1679 1.390 1.390 1.397 1.390 1.397 220,614 1.3954 -0.46%
2009-11-23 0 2.170 2.170 2.200 2.150 2.220 74,000 162,300 2.1932 1.397 1.397 1.416 1.384 1.429 114,968 1.4117 -0.46%
2009-11-20 0 2.200 2.200 2.230 2.180 2.230 480,000 1,061,440 2.2113 1.403 1.403 1.422 1.390 1.422 752,578 1.4104 -1.35%
2009-11-19 0 2.230 2.220 2.240 2.120 2.260 1,042,000 2,312,440 2.2192 1.422 1.416 1.429 1.352 1.441 1,633,722 1.4154 4.21%
2009-11-18 0 2.140 2.130 2.140 2.130 2.150 454,000 970,360 2.1374 1.365 1.359 1.365 1.359 1.371 711,814 1.3632 -1.38%
2009-11-17 0 2.170 2.170 2.180 2.150 2.180 612,240 1,326,411 2.1665 1.384 1.384 1.390 1.371 1.390 959,914 1.3818 -0.46%
2009-11-16 0 2.180 2.150 2.180 2.140 2.200 328,000 711,420 2.1690 1.390 1.371 1.390 1.365 1.403 514,262 1.3834 1.40%
2009-11-13 0 2.150 2.130 2.160 2.120 2.200 264,000 565,980 2.1439 1.371 1.359 1.378 1.352 1.403 413,918 1.3674 0.47%
2009-11-12 0 2.140 2.130 2.140 2.130 2.150 449,141 961,113 2.1399 1.365 1.359 1.365 1.359 1.371 704,196 1.3648 -0.47%
2009-11-11 0 2.150 2.140 2.170 2.120 2.190 1,270,000 2,717,420 2.1397 1.371 1.365 1.384 1.352 1.397 1,991,197 1.3647 -1.83%
2009-11-10 0 2.190 2.190 2.200 2.160 2.220 900,000 1,971,820 2.1909 1.397 1.397 1.403 1.378 1.416 1,411,085 1.3974 1.86%
2009-11-09 0 2.150 2.150 2.160 2.100 2.260 2,004,890 4,296,209 2.1429 1.371 1.371 1.378 1.339 1.441 3,143,411 1.3667 -5.70%
2009-11-06 0 2.280 2.280 2.310 2.240 2.600 1,659,580 3,981,824 2.3993 1.454 1.454 1.473 1.429 1.658 2,602,009 1.5303 -10.24%
2009-11-05 0 2.540 2.530 2.550 2.400 2.550 1,552,000 3,881,540 2.5010 1.620 1.614 1.626 1.531 1.626 2,433,337 1.5952 5.83%
2009-11-04 0 2.400 2.400 2.410 2.290 2.430 1,099,200 2,585,844 2.3525 1.531 1.531 1.537 1.461 1.550 1,723,405 1.5004 3.90%
2009-11-03 0 2.310 2.280 2.310 2.230 2.330 1,197,992 2,743,822 2.2904 1.473 1.454 1.473 1.422 1.486 1,878,298 1.4608 0.43%
2009-11-02 0 2.300 2.280 2.300 2.220 2.350 722,000 1,643,520 2.2763 1.467 1.454 1.467 1.416 1.499 1,132,003 1.4519 1.32%
2009-10-30 0 2.270 2.270 2.280 2.140 2.270 694,000 1,523,720 2.1956 1.448 1.448 1.454 1.365 1.448 1,088,103 1.4003 4.61%
2009-10-29 0 2.170 2.170 2.180 2.100 2.150 292,680 621,720 2.1242 1.384 1.384 1.390 1.339 1.371 458,885 1.3549 2.84%
2009-10-28 0 2.110 2.110 2.120 2.100 2.130 164,000 345,620 2.1074 1.346 1.346 1.352 1.339 1.359 257,131 1.3441 0.00%
2009-10-27 0 2.110 2.110 2.120 2.100 2.140 690,000 1,456,700 2.1112 1.346 1.346 1.352 1.339 1.365 1,081,832 1.3465 -2.31%
2009-10-23 0 2.160 2.140 2.160 2.100 2.170 418,000 895,040 2.1412 1.378 1.365 1.378 1.339 1.384 655,370 1.3657 0.93%
2009-10-22 0 2.140 2.120 2.150 2.100 2.150 460,000 973,520 2.1163 1.365 1.352 1.371 1.339 1.371 721,221 1.3498 -0.47%
2009-10-21 0 2.150 2.150 2.160 2.120 2.120 68,000 144,160 2.1200 1.371 1.371 1.378 1.352 1.352 106,615 1.3522 1.42%
2009-10-20 0 2.120 2.120 2.130 2.110 2.120 113,400 240,252 2.1186 1.352 1.352 1.359 1.346 1.352 177,797 1.3513 -0.93%
2009-10-19 0 2.140 2.120 2.140 2.100 2.150 236,000 500,620 2.1213 1.365 1.352 1.365 1.339 1.371 370,018 1.3530 0.47%
2009-10-16 0 2.130 2.110 2.130 2.130 2.140 186,000 396,800 2.1333 1.359 1.346 1.359 1.359 1.365 291,624 1.3607 -0.47%
2009-10-15 0 2.140 2.140 2.150 2.110 2.170 328,000 702,360 2.1413 1.365 1.365 1.371 1.346 1.384 514,262 1.3658 -0.47%
2009-10-14 0 2.150 2.110 2.150 2.140 2.150 62,000 132,980 2.1448 1.371 1.346 1.371 1.365 1.371 97,208 1.3680 0.47%
2009-10-13 0 2.140 2.130 2.140 2.090 2.160 120,000 253,900 2.1158 1.365 1.359 1.365 1.333 1.378 188,145 1.3495 0.47%
2009-10-12 0 2.130 2.100 2.140 2.070 2.150 412,200 866,160 2.1013 1.359 1.339 1.365 1.320 1.371 646,277 1.3402 0.00%
2009-10-09 0 2.130 2.130 2.140 2.060 2.150 152,210 320,890 2.1082 1.359 1.359 1.365 1.314 1.371 238,646 1.3446 1.43%
2009-10-08 0 2.100 2.080 2.100 2.100 2.120 16,000 33,640 2.1025 1.339 1.327 1.339 1.339 1.352 25,086 1.3410 -0.94%
2009-10-07 0 2.120 2.090 2.120 2.080 2.120 112,460 235,918 2.0978 1.352 1.333 1.352 1.327 1.352 176,323 1.3380 1.92%
2009-10-06 0 2.080 2.060 2.080 2.050 2.080 84,550 173,960 2.0575 1.327 1.314 1.327 1.308 1.327 132,564 1.3123 0.48%
2009-10-05 0 2.070 2.060 2.130 2.000 2.080 100,000 203,700 2.0370 1.320 1.314 1.359 1.276 1.327 156,787 1.2992 -0.48%
2009-10-02 0 2.080 2.050 2.090 2.040 2.080 73,220 149,620 2.0434 1.327 1.308 1.333 1.301 1.327 114,800 1.3033 -0.95%
2009-09-30 0 2.100 2.050 2.130 2.040 2.130 264,000 543,260 2.0578 1.339 1.308 1.359 1.301 1.359 413,918 1.3125 -2.33%
2009-09-29 0 2.150 2.110 2.190 2.070 2.200 182,000 390,100 2.1434 1.371 1.346 1.397 1.320 1.403 285,353 1.3671 2.87%
2009-09-28 0 2.090 2.090 2.130 2.070 2.140 166,000 351,300 2.1163 1.333 1.333 1.359 1.320 1.365 260,267 1.3498 -2.34%
2009-09-25 0 2.140 2.100 2.140 2.100 2.140 326,000 691,060 2.1198 1.365 1.339 1.365 1.339 1.365 511,126 1.3520 0.00%
2009-09-24 0 2.140 2.120 2.140 2.110 2.150 86,000 183,880 2.1381 1.365 1.352 1.365 1.346 1.371 134,837 1.3637 -0.47%
2009-09-23 0 2.150 2.120 2.150 2.150 2.150 22,000 47,460 2.1573 1.371 1.352 1.371 1.371 1.371 34,493 1.3759 0.94%
2009-09-22 0 2.130 2.130 2.170 2.120 2.150 162,000 344,040 2.1237 1.359 1.359 1.384 1.352 1.371 253,995 1.3545 -0.93%
2009-09-21 0 2.150 2.100 2.150 2.150 2.170 166,800 358,908 2.1517 1.371 1.339 1.371 1.371 1.384 261,521 1.3724 0.00%
2009-09-18 0 2.150 2.150 2.180 2.120 2.220 140,000 301,980 2.1570 1.371 1.371 1.390 1.352 1.416 219,502 1.3758 -1.38%
2009-09-17 0 2.180 2.150 2.180 2.150 2.220 220,000 480,340 2.1834 1.390 1.371 1.390 1.371 1.416 344,932 1.3926 0.00%
2009-09-16 0 2.180 2.150 2.190 2.130 2.180 205,291 443,692 2.1613 1.390 1.371 1.397 1.359 1.390 321,870 1.3785 1.40%
2009-09-15 0 2.150 2.150 2.170 2.150 2.170 108,000 232,640 2.1541 1.371 1.371 1.384 1.371 1.384 169,330 1.3739 -0.92%
2009-09-14 0 2.170 2.170 2.190 2.170 2.170 30,000 65,100 2.1700 1.384 1.384 1.397 1.384 1.384 47,036 1.3840 -1.81%
2009-09-11 0 2.210 2.210 2.220 2.210 2.240 70,000 154,880 2.2126 1.410 1.410 1.416 1.410 1.429 109,751 1.4112 0.00%
2009-09-10 0 2.210 2.210 2.240 2.210 2.280 254,000 568,340 2.2376 1.410 1.410 1.429 1.410 1.454 398,239 1.4271 -0.90%
2009-09-09 0 2.230 2.230 2.240 2.180 2.260 515,400 1,145,842 2.2232 1.422 1.422 1.429 1.390 1.441 808,081 1.4180 3.72%
2009-09-08 0 2.150 2.120 2.160 2.110 2.180 134,000 288,320 2.1516 1.371 1.352 1.378 1.346 1.390 210,095 1.3723 1.90%
2009-09-07 0 2.110 2.090 2.110 2.070 2.120 244,000 511,480 2.0962 1.346 1.333 1.346 1.320 1.352 382,561 1.3370 1.44%
2009-09-04 0 2.080 2.060 2.090 2.020 2.080 210,000 431,080 2.0528 1.327 1.314 1.333 1.288 1.327 329,253 1.3093 0.48%
2009-09-03 0 2.070 2.070 2.090 2.050 2.070 20,536 42,296 2.0596 1.320 1.320 1.333 1.308 1.320 32,198 1.3136 0.98%
2009-09-02 0 2.050 2.030 2.070 2.010 2.090 40,000 83,120 2.0780 1.308 1.295 1.320 1.282 1.333 62,715 1.3254 -1.44%
2009-09-01 0 2.080 2.090 2.130 2.040 2.060 94,000 192,160 2.0443 1.327 1.333 1.359 1.301 1.314 147,380 1.3038 1.96%
2009-08-31 0 2.040 2.010 2.040 2.000 2.040 134,000 270,020 2.0151 1.301 1.282 1.301 1.276 1.301 210,095 1.2852 -0.49%
2009-08-28 0 2.050 2.050 2.060 2.050 2.090 79,480 164,650 2.0716 1.308 1.308 1.314 1.308 1.333 124,614 1.3213 -2.38%
2009-08-27 0 2.100 2.080 2.100 2.070 2.100 94,000 197,160 2.0974 1.339 1.327 1.339 1.320 1.339 147,380 1.3378 -2.33%
2009-08-26 0 2.150 2.130 2.150 2.100 2.150 52,000 111,100 2.1365 1.371 1.359 1.371 1.339 1.371 81,529 1.3627 -1.38%
2009-08-25 0 2.180 2.150 2.180 2.120 2.200 116,000 252,040 2.1728 1.390 1.371 1.390 1.352 1.403 181,873 1.3858 0.00%
2009-08-24 0 2.180 2.150 2.180 2.140 2.180 50,000 108,340 2.1668 1.390 1.371 1.390 1.365 1.390 78,394 1.3820 1.87%
2009-08-21 0 2.140 2.110 2.150 2.080 2.190 293,200 623,272 2.1258 1.365 1.346 1.371 1.327 1.397 459,700 1.3558 0.94%
2009-08-20 0 2.120 2.100 2.120 2.070 2.140 281,000 594,710 2.1164 1.352 1.339 1.352 1.320 1.365 440,572 1.3499 3.41%
2009-08-19 0 2.050 2.030 2.050 2.050 2.130 216,000 451,040 2.0881 1.308 1.295 1.308 1.308 1.359 338,660 1.3318 -0.49%
2009-08-18 0 2.090 2.090 2.120 2.050 2.150 356,000 748,160 2.1016 1.314 1.314 1.333 1.289 1.352 566,291 1.3212 -2.79%
2009-08-17 0 2.150 2.130 2.150 2.150 2.240 250,000 545,240 2.1810 1.352 1.339 1.352 1.352 1.408 397,676 1.3711 -4.87%
2009-08-14 0 2.260 2.260 2.300 2.260 2.310 805,000 1,848,570 2.2964 1.421 1.421 1.446 1.421 1.452 1,280,517 1.4436 -2.16%
2009-08-13 0 2.310 2.310 2.330 2.290 2.340 304,000 703,020 2.3126 1.452 1.452 1.465 1.440 1.471 483,574 1.4538 1.76%
2009-08-12 0 2.270 2.270 2.300 2.260 2.370 322,200 740,556 2.2984 1.427 1.427 1.446 1.421 1.490 512,525 1.4449 -4.62%
2009-08-11 0 2.380 2.360 2.390 2.250 2.390 236,000 548,120 2.3225 1.496 1.484 1.502 1.414 1.502 375,406 1.4601 4.85%
2009-08-10 0 2.270 2.270 2.290 2.220 2.290 370,000 832,170 2.2491 1.427 1.427 1.440 1.396 1.440 588,561 1.4139 0.89%
2009-08-07 0 2.250 2.250 2.270 2.240 2.320 388,000 883,880 2.2780 1.414 1.414 1.427 1.408 1.458 617,194 1.4321 -3.85%
2009-08-06 0 2.340 2.340 2.370 2.280 2.360 692,000 1,608,940 2.3251 1.471 1.471 1.490 1.433 1.484 1,100,768 1.4617 -2.90%
2009-08-05 0 2.410 2.380 2.400 2.340 2.530 980,000 2,372,320 2.4207 1.515 1.496 1.509 1.471 1.590 1,558,891 1.5218 -3.60%
2009-08-04 0 2.500 2.470 2.500 2.410 2.600 620,861 1,546,978 2.4917 1.572 1.553 1.572 1.515 1.634 987,607 1.5664 -4.94%
2009-08-03 0 2.630 2.630 2.650 2.550 2.700 902,000 2,345,940 2.6008 1.653 1.653 1.666 1.603 1.697 1,434,816 1.6350 -2.23%
2009-07-31 0 2.690 2.660 2.670 2.680 2.900 3,290,000 9,181,060 2.7906 1.691 1.672 1.679 1.685 1.823 5,233,419 1.7543 0.37%
2009-07-30 0 2.680 2.670 2.700 2.400 2.700 3,381,960 8,678,152 2.5660 1.685 1.679 1.697 1.509 1.697 5,379,701 1.6131 11.67%
2009-07-29 0 2.400 2.400 2.420 2.230 2.450 3,240,000 7,660,470 2.3643 1.509 1.509 1.521 1.402 1.540 5,153,884 1.4863 8.60%
2009-07-28 0 2.210 2.200 2.220 2.100 2.220 1,270,800 2,751,624 2.1653 1.389 1.383 1.396 1.320 1.396 2,021,468 1.3612 4.25%
2009-07-27 0 2.120 2.110 2.130 2.040 2.130 649,000 1,361,700 2.0982 1.333 1.326 1.339 1.282 1.339 1,032,368 1.3190 1.92%
2009-07-24 0 2.080 2.050 2.080 1.980 2.100 1,024,000 2,095,780 2.0467 1.308 1.289 1.308 1.245 1.320 1,628,882 1.2866 4.00%
2009-07-23 0 2.000 1.980 2.000 1.970 2.020 487,220 972,019 1.9950 1.257 1.245 1.257 1.238 1.270 775,023 1.2542 -0.50%
2009-07-22 0 2.010 2.000 2.030 1.970 2.050 776,170 1,556,187 2.0050 1.264 1.257 1.276 1.238 1.289 1,234,657 1.2604 1.01%
2009-07-21 0 1.990 1.990 2.000 1.970 2.010 398,000 793,520 1.9938 1.251 1.251 1.257 1.238 1.264 633,101 1.2534 -1.49%
2009-07-20 0 2.020 2.000 2.020 1.950 2.040 858,000 1,704,060 1.9861 1.270 1.257 1.270 1.226 1.282 1,364,825 1.2486 4.66%
2009-07-17 0 1.930 1.930 1.950 1.880 1.940 217,000 416,730 1.9204 1.213 1.213 1.226 1.182 1.220 345,183 1.2073 1.58%
2009-07-16 0 1.900 1.900 1.920 1.900 1.960 635,277 1,224,302 1.9272 1.194 1.194 1.207 1.194 1.232 1,010,538 1.2115 0.53%
2009-07-15 0 1.890 1.890 1.900 1.850 1.890 108,000 202,220 1.8724 1.188 1.188 1.194 1.163 1.188 171,796 1.1771 1.61%
2009-07-14 0 1.860 1.850 1.880 1.820 1.880 249,000 461,960 1.8553 1.169 1.163 1.182 1.144 1.182 396,086 1.1663 2.20%
2009-07-13 0 1.820 1.820 1.850 1.820 1.860 349,975 643,347 1.8383 1.144 1.144 1.163 1.144 1.169 556,707 1.1556 -3.19%
2009-07-10 0 1.880 1.870 1.880 1.850 1.900 122,000 226,940 1.8602 1.182 1.176 1.182 1.163 1.194 194,066 1.1694 0.00%
2009-07-09 0 1.880 1.850 1.880 1.850 1.900 356,600 666,740 1.8697 1.182 1.163 1.182 1.163 1.194 567,245 1.1754 1.08%
2009-07-08 0 1.860 1.860 1.870 1.830 1.870 404,050 750,850 1.8583 1.169 1.169 1.176 1.150 1.176 642,724 1.1682 -2.62%
2009-07-07 0 1.910 1.900 1.940 1.860 1.950 260,120 500,721 1.9250 1.201 1.194 1.220 1.169 1.226 413,774 1.2101 -1.04%
2009-07-06 0 1.930 1.930 1.940 1.870 1.930 208,000 394,340 1.8959 1.213 1.213 1.220 1.176 1.213 330,867 1.1918 3.21%
2009-07-03 0 1.870 1.860 1.880 1.830 1.890 398,000 742,160 1.8647 1.176 1.169 1.182 1.150 1.188 633,101 1.1723 -1.58%
2009-07-02 0 1.900 1.900 1.910 1.890 1.950 1,137,320 2,180,444 1.9172 1.194 1.194 1.201 1.188 1.226 1,809,141 1.2052 -4.52%
2009-06-30 0 1.990 1.990 2.000 1.960 2.030 835,488 1,666,062 1.9941 1.251 1.251 1.257 1.232 1.276 1,329,015 1.2536 -1.49%
2009-06-29 0 2.020 2.000 2.030 1.920 2.060 1,187,435 2,347,715 1.9771 1.270 1.257 1.276 1.207 1.295 1,888,859 1.2429 -2.88%
2009-06-26 0 2.080 2.080 2.090 2.040 2.170 1,343,860 2,800,117 2.0836 1.308 1.308 1.314 1.282 1.364 2,137,685 1.3099 -3.26%
2009-06-25 0 2.150 2.150 2.160 2.150 2.210 842,317 1,825,009 2.1667 1.352 1.352 1.358 1.352 1.389 1,339,878 1.3621 -1.38%
2009-06-24 0 2.180 2.180 2.200 2.120 2.220 578,000 1,253,700 2.1690 1.370 1.370 1.383 1.333 1.396 919,427 1.3636 1.87%
2009-06-23 0 2.140 2.140 2.160 2.110 2.320 2,426,600 5,363,080 2.2101 1.345 1.345 1.358 1.326 1.458 3,860,005 1.3894 -0.47%
2009-06-22 0 2.150 2.150 2.160 2.120 2.250 3,817,200 8,245,076 2.1600 1.352 1.352 1.358 1.333 1.414 6,072,039 1.3579 -6.52%
2009-06-19 0 2.300 2.290 2.300 2.280 2.540 1,308,334 3,107,719 2.3753 1.446 1.440 1.446 1.433 1.597 2,081,173 1.4933 -7.26%
2009-06-18 0 2.480 2.470 2.530 2.430 2.600 1,748,400 4,369,692 2.4993 1.559 1.553 1.590 1.528 1.634 2,781,189 1.5712 -2.75%
2009-06-17 0 2.550 2.520 2.550 2.470 2.740 3,618,874 9,275,548 2.5631 1.603 1.584 1.603 1.553 1.723 5,756,561 1.6113 -6.93%
2009-06-16 0 2.740 2.730 2.750 2.700 3.050 9,873,692 28,288,687 2.8651 1.723 1.716 1.729 1.697 1.917 15,706,131 1.8011 -8.05%
2009-06-15 0 2.980 2.960 2.980 2.200 3.260 34,879,419 100,789,594 2.8897 1.873 1.861 1.873 1.383 2.049 55,482,864 1.8166 267.90%
2009-06-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-06-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-06-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-06-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-06-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-06-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-06-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-06-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-06-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-06-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-05-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-04-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-03-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-02-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-12-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-11-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-10-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-09-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-08-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-07-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-06-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-04-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-03-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-02-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2008-01-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-12-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-11-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-09-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-08-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-07-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-06-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-04-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-03-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-02-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2007-01-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-12-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-10-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-09-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-08-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-07-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-05 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-05-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-18 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-12 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-11 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-04 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-04-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-31 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-30 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-29 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-03-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-28 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-22 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-21 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-17 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-16 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-15 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-14 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-13 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-10 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-09 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-08 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-07 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-06 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-03 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-02 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-02-01 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-01-27 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-01-26 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-01-25 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-01-24 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-01-23 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-01-20 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-01-19 1 - - - - - 0 0 - 0.509 - - - - 0 - 0.00%
2006-01-18 0 0.840 0.840 0.870 0.840 0.870 8,130 6,947 0.8545 0.509 0.509 0.527 0.509 0.527 13,411 0.5180 0.00%
2006-01-17 0 0.840 0.840 0.870 0.820 0.880 322,000 272,040 0.8448 0.509 0.509 0.527 0.497 0.533 531,178 0.5121 2.44%
2006-01-16 0 0.820 0.810 0.820 0.800 0.830 453,910 367,152 0.8089 0.497 0.491 0.497 0.485 0.503 748,779 0.4903 1.23%
2006-01-13 0 0.810 0.810 0.830 0.800 0.810 299,923 241,001 0.8035 0.491 0.491 0.503 0.485 0.491 494,759 0.4871 0.00%
2006-01-12 0 0.810 0.810 0.830 0.810 0.810 4,000 3,240 0.8100 0.491 0.491 0.503 0.491 0.491 6,598 0.4910 0.00%
2006-01-11 0 0.810 0.810 0.830 0.800 0.810 44,920 36,008 0.8016 0.491 0.491 0.503 0.485 0.491 74,101 0.4859 -2.41%
2006-01-10 0 0.830 0.830 0.840 0.820 0.820 98,947 81,099 0.8196 0.503 0.503 0.509 0.497 0.497 163,225 0.4969 -1.19%
2006-01-09 0 0.840 0.840 0.850 0.800 0.810 116,000 92,980 0.8016 0.509 0.509 0.515 0.485 0.491 191,356 0.4859 1.20%
2006-01-06 0 0.830 0.800 0.850 - - 0 0 - 0.503 0.485 0.515 - - 0 - 0.00%
2006-01-05 0 0.830 0.820 0.830 - - 1,890 1,474 0.7799 0.503 0.497 0.503 - - 3,118 0.4728 0.00%
2006-01-04 0 0.830 0.800 0.830 0.830 0.840 60,000 50,100 0.8350 0.503 0.485 0.503 0.503 0.509 98,977 0.5062 2.47%
2006-01-03 0 0.810 0.810 0.820 0.800 0.800 20,000 16,000 0.8000 0.491 0.491 0.497 0.485 0.485 32,992 0.4850 -1.22%
2005-12-30 0 0.820 0.790 0.840 0.820 0.820 22,000 18,040 0.8200 0.497 0.479 0.509 0.497 0.497 36,292 0.4971 0.00%
2005-12-29 0 0.820 0.800 0.840 0.800 0.820 10,910 8,812 0.8077 0.497 0.485 0.509 0.485 0.497 17,997 0.4896 2.50%
2005-12-28 0 0.800 0.800 0.820 0.800 0.800 2,000 1,600 0.8000 0.485 0.485 0.497 0.485 0.485 3,299 0.4850 0.00%
2005-12-23 0 0.800 0.780 0.840 0.800 0.800 70,000 56,000 0.8000 0.485 0.473 0.509 0.485 0.485 115,473 0.4850 -2.44%
2005-12-22 0 0.820 0.820 0.840 0.820 0.820 224,460 184,068 0.8200 0.497 0.497 0.509 0.497 0.497 370,274 0.4971 0.00%
2005-12-21 0 0.820 0.820 0.830 - - 1,000 750 0.7500 0.497 0.497 0.503 - - 1,650 0.4547 2.50%
2005-12-20 0 0.800 0.800 0.860 0.800 0.800 20,000 16,000 0.8000 0.485 0.485 0.521 0.485 0.485 32,992 0.4850 -2.44%
2005-12-19 0 0.820 0.820 0.860 0.820 0.820 10,000 8,200 0.8200 0.497 0.497 0.521 0.497 0.497 16,496 0.4971 0.00%
2005-12-16 0 0.820 0.820 0.880 0.800 0.800 20,000 16,000 0.8000 0.497 0.497 0.533 0.485 0.485 32,992 0.4850 -3.53%
2005-12-15 0 0.850 0.800 0.880 - - 0 0 - 0.515 0.485 0.533 - - 0 - 0.00%
2005-12-14 0 0.850 0.850 0.860 0.840 0.880 254,000 215,120 0.8469 0.515 0.515 0.521 0.509 0.533 419,003 0.5134 3.66%
2005-12-13 0 0.820 0.820 0.880 0.820 0.840 288,000 238,540 0.8283 0.497 0.497 0.533 0.497 0.509 475,091 0.5021 -1.20%
2005-12-12 0 0.830 0.820 0.880 0.830 0.830 14,000 11,620 0.8300 0.503 0.497 0.533 0.503 0.503 23,095 0.5031 -6.74%
2005-12-09 0 0.890 0.850 0.890 0.880 0.890 32,000 28,280 0.8838 0.540 0.515 0.540 0.533 0.540 52,788 0.5357 3.49%
2005-12-08 0 0.860 0.840 0.880 0.830 0.880 224,000 188,420 0.8412 0.521 0.509 0.533 0.503 0.533 369,515 0.5099 2.38%
2005-12-07 0 0.840 0.820 0.840 0.820 0.850 106,000 88,040 0.8306 0.509 0.497 0.509 0.497 0.515 174,860 0.5035 -1.18%
2005-12-06 0 0.850 0.850 0.860 0.850 0.850 6,000 5,100 0.8500 0.515 0.515 0.521 0.515 0.515 9,898 0.5153 -2.30%
2005-12-05 0 0.870 0.850 0.890 - - 0 0 - 0.527 0.515 0.540 - - 0 - 0.00%
2005-12-02 0 0.870 0.870 0.890 0.850 0.870 16,793 14,442 0.8600 0.527 0.527 0.540 0.515 0.527 27,702 0.5213 -2.25%
2005-12-01 0 0.890 0.870 0.890 0.810 0.890 106,000 92,400 0.8717 0.540 0.527 0.540 0.491 0.540 174,860 0.5284 3.49%
2005-11-30 0 0.860 0.850 0.860 0.840 0.860 110,000 92,900 0.8445 0.521 0.515 0.521 0.509 0.521 181,458 0.5120 0.00%
2005-11-29 0 0.860 0.830 0.860 0.830 0.870 102,000 84,740 0.8308 0.521 0.503 0.521 0.503 0.527 168,261 0.5036 2.38%
2005-11-28 0 0.840 0.840 0.850 0.840 0.850 82,000 69,100 0.8427 0.509 0.509 0.515 0.509 0.515 135,269 0.5108 -1.18%
2005-11-25 0 0.850 0.840 0.890 0.830 0.890 100,000 82,720 0.8272 0.515 0.509 0.540 0.503 0.540 164,962 0.5014 2.41%
2005-11-24 0 0.830 0.830 0.870 0.810 0.860 378,420 309,624 0.8182 0.503 0.503 0.527 0.491 0.521 624,249 0.4960 -5.68%
2005-11-23 0 0.880 0.880 0.910 0.860 0.950 310,600 278,324 0.8961 0.533 0.533 0.552 0.521 0.576 512,372 0.5432 -5.38%
2005-11-22 0 0.930 0.910 0.940 0.880 0.950 122,000 112,100 0.9189 0.564 0.552 0.570 0.533 0.576 201,254 0.5570 -2.11%
2005-11-21 0 0.950 0.860 0.970 - - 0 0 - 0.576 0.521 0.588 - - 0 - 0.00%
2005-11-18 0 0.950 0.880 0.950 0.880 0.950 24,000 22,560 0.9400 0.576 0.533 0.576 0.533 0.576 39,591 0.5698 5.56%
2005-11-17 0 0.900 0.850 0.920 - - 1,025 830 0.8098 0.546 0.515 0.558 - - 1,691 0.4909 0.00%
2005-11-16 0 0.900 0.860 0.930 0.900 0.900 80,000 72,000 0.9000 0.546 0.521 0.564 0.546 0.546 131,970 0.5456 0.00%
2005-11-15 0 0.900 0.900 0.950 0.900 0.910 50,000 45,300 0.9060 0.546 0.546 0.576 0.546 0.552 82,481 0.5492 -3.23%
2005-11-14 0 0.930 0.930 0.960 0.930 0.930 4,000 3,720 0.9300 0.564 0.564 0.582 0.564 0.564 6,598 0.5638 -4.12%
2005-11-11 0 0.970 0.940 0.970 0.970 0.970 10,000 9,700 0.9700 0.588 0.570 0.588 0.588 0.588 16,496 0.5880 1.04%
2005-11-10 0 0.960 0.960 0.980 0.930 1.000 162,000 152,500 0.9414 0.582 0.582 0.594 0.564 0.606 267,238 0.5707 4.35%
2005-11-09 0 0.920 0.920 0.930 0.900 0.930 136,000 124,420 0.9149 0.558 0.558 0.564 0.546 0.564 224,348 0.5546 2.22%
2005-11-08 0 0.900 0.890 0.900 0.890 0.900 98,000 87,840 0.8963 0.546 0.540 0.546 0.540 0.546 161,663 0.5434 1.12%
2005-11-07 0 0.890 0.890 0.900 0.890 0.910 106,000 95,060 0.8968 0.540 0.540 0.546 0.540 0.552 174,860 0.5436 -2.20%
2005-11-04 0 0.910 0.910 0.920 0.900 0.940 72,000 65,220 0.9058 0.552 0.552 0.558 0.546 0.570 118,773 0.5491 -3.19%
2005-11-03 0 0.940 0.900 0.950 - - 0 0 - 0.570 0.546 0.576 - - 0 - 0.00%
2005-11-02 0 0.940 0.910 0.940 0.940 0.960 22,000 20,800 0.9455 0.570 0.552 0.570 0.570 0.582 36,292 0.5731 0.00%
2005-11-01 0 0.940 0.880 0.950 0.940 0.960 24,000 22,800 0.9500 0.570 0.533 0.576 0.570 0.582 39,591 0.5759 10.59%
2005-10-31 0 0.850 0.850 0.900 - - 0 0 - 0.515 0.515 0.546 - - 0 - 0.00%
2005-10-28 0 0.850 0.840 0.890 0.810 0.900 40,000 33,840 0.8460 0.515 0.509 0.540 0.491 0.546 65,985 0.5128 3.66%
2005-10-27 0 0.820 0.820 0.840 0.820 0.850 152,000 126,400 0.8316 0.497 0.497 0.509 0.497 0.515 250,742 0.5041 -5.75%
2005-10-26 0 0.870 0.870 0.880 0.860 0.950 401,928 360,456 0.8968 0.527 0.527 0.533 0.521 0.576 663,028 0.5437 -8.42%
2005-10-25 0 0.950 0.940 0.980 0.950 1.030 793,000 776,600 0.9793 0.576 0.570 0.594 0.576 0.624 1,308,149 0.5937 -9.52%
2005-10-24 0 1.050 1.040 1.050 1.020 1.100 278,000 291,340 1.0480 0.637 0.630 0.637 0.618 0.667 458,594 0.6353 -10.26%
2005-10-21 0 1.170 1.090 1.170 - - 0 0 - 0.709 0.661 0.709 - - 0 - 0.00%
2005-10-20 0 1.170 1.170 1.200 1.170 1.240 146,000 172,500 1.1815 0.709 0.709 0.727 0.709 0.752 240,845 0.7162 -1.68%
2005-10-19 0 1.190 1.190 1.200 1.120 1.120 2,000 2,240 1.1200 0.721 0.721 0.727 0.679 0.679 3,299 0.6789 -0.83%
2005-10-18 0 1.200 1.180 1.240 1.200 1.200 20,000 24,000 1.2000 0.727 0.715 0.752 0.727 0.727 32,992 0.7274 -4.00%
2005-10-17 0 1.250 1.200 1.250 - - 0 0 - 0.758 0.727 0.758 - - 0 - 0.00%
2005-10-14 0 1.250 1.150 1.250 - - 2,000 2,500 1.2500 0.758 0.697 0.758 - - 3,299 0.7578 0.00%
2005-10-13 0 1.250 1.250 1.270 - - 0 0 - 0.758 0.758 0.770 - - 0 - 1.63%
2005-10-12 0 1.230 1.180 1.260 1.210 1.260 38,000 46,120 1.2137 0.746 0.715 0.764 0.734 0.764 62,686 0.7357 -2.38%
2005-10-10 0 1.260 1.260 1.270 1.210 1.250 47,800 58,410 1.2220 0.764 0.764 0.770 0.734 0.758 78,852 0.7408 -3.08%
2005-10-07 0 1.300 1.250 1.300 - - 0 0 - 0.788 0.758 0.788 - - 0 - 0.00%
2005-10-06 0 1.300 1.300 1.330 1.280 1.280 12,000 15,360 1.2800 0.788 0.788 0.806 0.776 0.776 19,795 0.7759 -2.26%
2005-10-05 0 1.330 1.240 1.330 1.210 1.330 90,000 112,520 1.2502 0.806 0.752 0.806 0.734 0.806 148,466 0.7579 3.10%
2005-10-04 0 1.290 1.240 1.330 1.270 1.290 92,000 117,580 1.2780 0.782 0.752 0.806 0.770 0.782 151,765 0.7748 2.38%
2005-10-03 0 1.260 1.260 1.270 1.250 1.270 18,000 22,700 1.2611 0.764 0.764 0.770 0.758 0.770 29,693 0.7645 0.80%
2005-09-30 0 1.250 1.200 1.270 - - 0 0 - 0.758 0.727 0.770 - - 0 - 0.00%
2005-09-29 0 1.250 1.250 1.270 1.230 1.270 134,000 166,860 1.2452 0.758 0.758 0.770 0.746 0.770 221,049 0.7549 -1.57%
2005-09-28 0 1.270 1.230 1.270 1.220 1.270 257,000 317,540 1.2356 0.770 0.746 0.770 0.740 0.770 423,952 0.7490 1.60%
2005-09-27 0 1.250 1.230 1.250 1.200 1.250 356,000 435,660 1.2238 0.758 0.746 0.758 0.727 0.758 587,265 0.7418 1.63%
2005-09-26 0 1.230 1.230 1.240 1.200 1.250 211,200 261,434 1.2379 0.746 0.746 0.752 0.727 0.758 348,400 0.7504 -1.60%
2005-09-23 0 1.250 1.210 1.260 1.200 1.250 392,000 474,880 1.2114 0.758 0.734 0.764 0.727 0.758 646,651 0.7344 -3.10%
2005-09-22 0 1.290 1.260 1.290 1.230 1.370 64,000 81,200 1.2688 0.782 0.764 0.782 0.746 0.830 105,576 0.7691 -3.01%
2005-09-21 0 1.330 1.330 1.350 1.270 1.320 53,200 69,376 1.3041 0.806 0.806 0.818 0.770 0.800 87,760 0.7905 -3.62%
2005-09-20 0 1.380 1.350 1.380 1.340 1.380 20,000 27,280 1.3640 0.837 0.818 0.837 0.812 0.837 32,992 0.8269 4.55%
2005-09-16 0 1.320 1.320 1.350 1.320 1.390 104,000 138,400 1.3308 0.800 0.800 0.818 0.800 0.843 171,560 0.8067 -2.22%
2005-09-15 0 1.350 1.350 1.360 1.330 1.350 184,800 247,688 1.3403 0.818 0.818 0.824 0.806 0.818 304,850 0.8125 1.50%
2005-09-14 0 1.330 1.330 1.340 1.300 1.350 411,400 541,202 1.3155 0.806 0.806 0.812 0.788 0.818 678,654 0.7975 0.00%
2005-09-13 0 1.330 1.310 1.330 1.330 1.360 278,000 374,540 1.3473 0.806 0.794 0.806 0.806 0.824 458,594 0.8167 -4.32%
2005-09-12 0 1.390 1.390 1.400 1.350 1.400 216,000 293,500 1.3588 0.843 0.843 0.849 0.818 0.849 356,318 0.8237 -1.42%
2005-09-09 0 1.410 1.390 1.410 - - 0 0 - 0.855 0.843 0.855 - - 0 - 0.00%
2005-09-08 0 1.410 1.380 1.410 1.400 1.410 64,000 89,840 1.4038 0.855 0.837 0.855 0.849 0.855 105,576 0.8510 -0.70%
2005-09-07 0 1.420 1.410 1.420 1.380 1.420 192,000 269,560 1.4040 0.861 0.855 0.861 0.837 0.861 316,727 0.8511 1.43%
2005-09-06 0 1.400 1.400 1.440 1.350 1.390 142,000 194,760 1.3715 0.849 0.849 0.873 0.818 0.843 234,246 0.8314 1.45%
2005-09-05 0 1.380 1.380 1.390 1.350 1.390 298,000 406,880 1.3654 0.837 0.837 0.843 0.818 0.843 491,587 0.8277 -1.43%
2005-09-02 0 1.400 1.400 1.420 1.400 1.450 321,000 452,780 1.4105 0.849 0.849 0.861 0.849 0.879 529,528 0.8551 -1.41%
2005-09-01 0 1.420 1.420 1.430 1.420 1.440 244,291 349,643 1.4313 0.861 0.861 0.867 0.861 0.873 402,987 0.8676 -2.07%
2005-08-31 0 1.450 1.420 1.450 1.440 1.450 194,536 281,900 1.4491 0.879 0.861 0.879 0.873 0.879 320,910 0.8784 0.00%
2005-08-30 0 1.450 1.430 1.460 1.420 1.450 434,000 627,800 1.4465 0.879 0.867 0.885 0.861 0.879 715,935 0.8769 0.00%
2005-08-29 0 1.450 1.450 1.470 1.390 1.450 189,400 270,912 1.4304 0.879 0.879 0.891 0.843 0.879 312,438 0.8671 -3.33%
2005-08-26 0 1.500 1.490 1.510 1.500 1.500 20,000 30,000 1.5000 0.909 0.903 0.915 0.909 0.909 32,992 0.9093 1.35%
2005-08-25 0 1.480 1.480 1.490 1.450 1.500 498,000 739,940 1.4858 0.897 0.897 0.903 0.879 0.909 821,511 0.9007 -1.99%
2005-08-24 0 1.510 1.500 1.510 1.500 1.520 390,000 587,920 1.5075 0.915 0.909 0.915 0.909 0.921 643,352 0.9138 -2.58%
2005-08-23 0 1.550 1.530 1.550 1.520 1.590 424,000 655,880 1.5469 0.940 0.927 0.940 0.921 0.964 699,439 0.9377 2.65%
2005-08-22 0 1.510 1.500 1.510 1.500 1.510 64,000 96,440 1.5069 0.915 0.909 0.915 0.909 0.915 105,576 0.9135 0.00%
2005-08-19 0 1.510 1.490 1.540 1.470 1.520 83,597 126,256 1.5103 0.915 0.903 0.934 0.891 0.921 137,903 0.9155 2.72%
2005-08-18 0 1.470 1.470 1.480 1.450 1.470 380,000 553,160 1.4557 0.891 0.891 0.897 0.879 0.891 626,856 0.8824 0.00%
2005-08-17 0 1.470 1.450 1.470 1.440 1.480 491,305 713,993 1.4533 0.891 0.879 0.891 0.873 0.897 810,467 0.8810 -0.68%
2005-08-16 0 1.480 1.480 1.490 1.470 1.500 218,600 325,192 1.4876 0.897 0.897 0.903 0.891 0.909 360,607 0.9018 -1.99%
2005-08-15 0 1.510 1.520 1.530 1.500 1.570 814,000 1,232,600 1.5143 0.915 0.921 0.927 0.909 0.952 1,342,791 0.9179 -3.82%
2005-08-12 0 1.570 1.560 1.580 1.550 1.580 442,480 693,073 1.5663 0.952 0.946 0.958 0.940 0.958 729,924 0.9495 -1.87%
2005-08-11 0 1.600 1.590 1.600 1.600 1.620 261,025 421,069 1.6131 0.970 0.964 0.970 0.970 0.982 430,592 0.9779 -1.84%
2005-08-10 0 1.630 1.620 1.630 1.630 1.630 21,510 34,971 1.6258 0.988 0.982 0.988 0.988 0.988 35,483 0.9856 0.00%
2005-08-09 0 1.630 1.630 1.640 1.620 1.640 72,000 117,340 1.6297 0.988 0.988 0.994 0.982 0.994 118,773 0.9879 -0.61%
2005-08-08 0 1.640 1.640 1.650 1.630 1.640 160,000 262,080 1.6380 0.994 0.994 1.000 0.988 0.994 263,939 0.9930 0.00%
2005-08-05 0 1.640 1.640 1.650 1.630 1.650 296,000 485,440 1.6400 0.994 0.994 1.000 0.988 1.000 488,288 0.9942 0.00%
2005-08-04 0 1.640 1.640 1.650 1.620 1.640 292,000 476,060 1.6303 0.994 0.994 1.000 0.982 0.994 481,689 0.9883 1.23%
2005-08-03 0 1.620 1.610 1.620 1.600 1.630 325,000 521,910 1.6059 0.982 0.976 0.982 0.970 0.988 536,126 0.9735 0.62%
2005-08-02 0 1.610 1.610 1.670 1.610 1.660 661,800 1,088,214 1.6443 0.976 0.976 1.012 0.976 1.006 1,091,718 0.9968 -3.59%
2005-08-01 0 1.670 1.670 1.680 1.670 1.680 109,200 182,516 1.6714 1.012 1.012 1.018 1.012 1.018 180,138 1.0132 0.00%
2005-07-29 0 1.670 1.670 1.680 1.670 1.690 472,000 792,900 1.6799 1.012 1.012 1.018 1.012 1.024 778,621 1.0183 -0.60%
2005-07-28 0 1.680 1.680 1.720 1.680 1.720 322,000 545,140 1.6930 1.018 1.018 1.043 1.018 1.043 531,178 1.0263 -1.18%
2005-07-27 0 1.700 1.700 1.710 1.670 1.710 172,000 290,740 1.6903 1.031 1.031 1.037 1.012 1.037 283,735 1.0247 -1.16%
2005-07-26 0 1.720 1.700 1.730 1.660 1.720 725,000 1,216,520 1.6780 1.043 1.031 1.049 1.006 1.043 1,195,974 1.0172 0.58%
2005-07-25 0 1.710 1.700 1.710 1.690 1.760 806,970 1,392,239 1.7253 1.037 1.031 1.037 1.024 1.067 1,331,194 1.0459 -2.84%
2005-07-22 0 1.760 1.760 1.780 1.750 1.800 1,550,320 2,749,823 1.7737 1.067 1.067 1.079 1.061 1.091 2,557,439 1.0752 -1.12%
2005-07-21 0 1.780 1.750 1.780 1.760 1.810 824,796 1,465,670 1.7770 1.079 1.061 1.079 1.067 1.097 1,360,600 1.0772 0.00%
2005-07-20 0 1.780 1.780 1.810 1.740 1.880 1,897,175 3,411,587 1.7982 1.079 1.079 1.097 1.055 1.140 3,129,618 1.0901 -2.20%
2005-07-19 0 1.820 1.810 1.840 1.650 1.850 5,819,950 10,190,852 1.7510 1.103 1.097 1.115 1.000 1.121 9,600,706 1.0615 10.98%
2005-07-18 0 1.640 1.650 1.660 1.460 1.720 8,871,155 14,503,103 1.6349 0.994 1.000 1.006 0.885 1.043 14,634,034 0.9911 -19.01%
2005-07-15 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-07-14 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-07-13 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-07-12 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-07-11 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-07-08 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-07-07 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-07-06 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-07-05 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-07-04 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-30 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-29 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-28 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-27 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-24 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-23 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-22 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-21 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-20 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-17 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-16 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-15 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-14 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-10 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-09 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-08 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-07 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-06 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-03 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-02 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-06-01 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-31 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-30 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-27 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-26 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-25 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-24 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-23 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-20 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-19 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-18 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-17 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-13 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-12 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-11 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-10 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-09 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-06 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-05 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-04 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-05-03 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-04-29 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-04-28 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-04-27 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-04-26 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-04-25 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-04-22 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-04-21 1 - - - - - 0 0 - 1.228 - - - - 0 - 0.00%
2005-04-20 0 2.025 2.025 2.050 2.025 2.100 100,000 206,350 2.0635 1.228 1.228 1.243 1.228 1.273 164,962 1.2509 -4.71%
2005-04-19 0 2.125 2.100 2.125 2.050 2.125 146,000 303,750 2.0805 1.288 1.273 1.288 1.243 1.288 240,845 1.2612 4.94%
2005-04-18 0 2.025 2.000 2.075 2.025 2.050 190,000 387,500 2.0395 1.228 1.212 1.258 1.228 1.243 313,428 1.2363 -5.81%
2005-04-15 0 2.150 2.050 2.175 2.050 2.175 119,600 252,490 2.1111 1.303 1.243 1.318 1.243 1.318 197,295 1.2798 0.00%
2005-04-14 0 2.150 2.125 2.175 2.125 2.150 98,400 210,570 2.1399 1.303 1.288 1.318 1.288 1.303 162,323 1.2972 0.00%
2005-04-13 0 2.150 2.150 2.200 2.100 2.175 111,000 239,250 2.1554 1.303 1.303 1.334 1.273 1.318 183,108 1.3066 -1.15%
2005-04-12 0 2.175 2.150 2.200 2.150 2.200 257,000 560,025 2.1791 1.318 1.303 1.334 1.303 1.334 423,952 1.3210 0.00%
2005-04-11 0 2.175 2.175 2.200 2.100 2.225 512,200 1,118,715 2.1841 1.318 1.318 1.334 1.273 1.349 844,935 1.3240 2.35%
2005-04-08 0 2.125 2.125 2.150 2.100 2.125 106,520 225,103 2.1132 1.288 1.288 1.303 1.273 1.288 175,718 1.2811 0.00%
2005-04-07 0 2.125 2.125 2.150 2.125 2.125 40,000 85,000 2.1250 1.288 1.288 1.303 1.288 1.288 65,985 1.2882 -1.16%
2005-04-06 0 2.150 2.125 2.150 2.125 2.150 94,730 202,428 2.1369 1.303 1.288 1.303 1.288 1.303 156,268 1.2954 2.38%
2005-04-04 0 2.100 2.100 2.150 2.100 2.125 84,160 177,870 2.1135 1.273 1.273 1.303 1.273 1.288 138,832 1.2812 -1.18%
2005-04-01 0 2.125 2.125 2.150 2.100 2.150 88,600 189,300 2.1366 1.288 1.288 1.303 1.273 1.303 146,156 1.2952 1.19%
2005-03-31 0 2.100 2.075 2.125 2.100 2.100 30,000 63,000 2.1000 1.273 1.258 1.288 1.273 1.273 49,489 1.2730 1.20%
2005-03-30 0 2.075 2.075 2.100 2.050 2.050 62,400 127,592 2.0447 1.258 1.258 1.273 1.243 1.243 102,936 1.2395 1.22%
2005-03-29 0 2.050 2.050 2.100 2.050 2.050 100,000 205,000 2.0500 1.243 1.243 1.273 1.243 1.243 164,962 1.2427 0.00%
2005-03-24 0 2.050 2.050 2.100 2.025 2.050 50,000 101,750 2.0350 1.243 1.243 1.273 1.228 1.243 82,481 1.2336 -1.20%
2005-03-23 0 2.075 2.075 2.100 2.000 2.050 78,000 157,850 2.0237 1.258 1.258 1.273 1.212 1.243 128,670 1.2268 -1.19%
2005-03-22 0 2.100 2.075 2.150 2.100 2.100 92,000 193,150 2.0995 1.273 1.258 1.303 1.273 1.273 151,765 1.2727 -2.33%
2005-03-21 0 2.150 2.150 2.200 2.150 2.200 71,384 155,222 2.1745 1.303 1.303 1.334 1.303 1.334 117,756 1.3182 -2.27%
2005-03-18 0 2.200 2.200 2.225 2.175 2.200 61,000 134,025 2.1971 1.334 1.334 1.349 1.318 1.334 100,627 1.3319 0.00%
2005-03-17 0 2.200 2.200 2.225 2.175 2.200 7,500 16,300 2.1733 1.334 1.334 1.349 1.318 1.334 12,372 1.3175 0.00%
2005-03-16 0 2.200 2.200 2.225 2.175 2.200 150,000 328,450 2.1897 1.334 1.334 1.349 1.318 1.334 247,443 1.3274 -1.12%
2005-03-15 0 2.225 2.200 2.225 2.200 2.225 46,000 101,850 2.2141 1.349 1.334 1.349 1.334 1.349 75,883 1.3422 0.00%
2005-03-14 0 2.225 2.225 2.250 2.200 2.250 148,000 331,000 2.2365 1.349 1.349 1.364 1.334 1.364 244,144 1.3558 0.00%
2005-03-11 0 2.225 2.225 2.250 2.200 2.250 272,000 604,450 2.2222 1.349 1.349 1.364 1.334 1.364 448,697 1.3471 1.14%
2005-03-10 0 2.200 2.200 2.250 2.200 2.200 88,400 194,440 2.1995 1.334 1.334 1.364 1.334 1.334 145,826 1.3334 -2.22%
2005-03-09 0 2.250 2.225 2.250 2.225 2.250 90,200 201,680 2.2359 1.364 1.349 1.364 1.349 1.364 148,796 1.3554 2.27%
2005-03-08 0 2.200 2.200 2.250 2.175 2.250 162,000 357,550 2.2071 1.334 1.334 1.364 1.318 1.364 267,238 1.3379 0.00%
2005-03-07 0 2.200 2.175 2.200 2.175 2.225 126,320 278,272 2.2029 1.334 1.318 1.334 1.318 1.349 208,380 1.3354 0.00%
2005-03-04 0 2.200 2.200 2.225 2.200 2.300 335,000 749,225 2.2365 1.334 1.334 1.349 1.334 1.394 552,623 1.3558 -3.30%
2005-03-03 0 2.275 2.250 2.275 2.225 2.275 122,000 276,550 2.2668 1.379 1.364 1.379 1.349 1.379 201,254 1.3741 2.25%
2005-03-02 0 2.225 2.225 2.250 2.225 2.350 1,321,000 2,996,850 2.2686 1.349 1.349 1.364 1.349 1.425 2,179,148 1.3752 -6.32%
2005-03-01 0 2.375 2.325 2.375 2.275 2.375 342,192 793,081 2.3176 1.440 1.409 1.440 1.379 1.440 564,487 1.4050 1.06%
2005-02-28 0 2.350 2.325 2.350 2.325 2.375 961,600 2,261,550 2.3519 1.425 1.409 1.425 1.409 1.440 1,586,275 1.4257 0.00%
2005-02-25 0 2.350 2.325 2.350 2.325 2.400 1,060,026 2,494,287 2.3530 1.425 1.409 1.425 1.409 1.455 1,748,640 1.4264 -1.05%
2005-02-24 0 2.375 2.350 2.400 2.275 2.375 2,326,600 5,414,850 2.3274 1.440 1.425 1.455 1.379 1.440 3,838,006 1.4108 5.56%
2005-02-23 0 2.250 2.225 2.250 2.175 2.250 1,243,000 2,752,150 2.2141 1.364 1.349 1.364 1.318 1.364 2,050,478 1.3422 0.00%
2005-02-22 0 2.250 2.225 2.250 2.225 2.350 1,413,486 3,198,095 2.2626 1.364 1.349 1.364 1.349 1.425 2,331,715 1.3716 -2.17%
2005-02-21 0 2.300 2.300 2.325 2.150 2.325 3,245,000 7,296,205 2.2484 1.394 1.394 1.409 1.303 1.409 5,353,017 1.3630 6.98%
2005-02-18 0 2.150 2.125 2.150 2.025 2.150 1,945,200 4,113,490 2.1147 1.303 1.288 1.303 1.228 1.303 3,208,841 1.2819 4.88%
2005-02-17 0 2.050 2.025 2.075 2.025 2.050 312,000 639,100 2.0484 1.243 1.228 1.258 1.228 1.243 514,681 1.2417 0.00%
2005-02-16 0 2.050 2.050 2.075 2.025 2.075 794,000 1,632,500 2.0560 1.243 1.243 1.258 1.228 1.258 1,309,798 1.2464 1.23%
2005-02-15 0 2.025 2.025 2.050 2.000 2.025 264,000 533,300 2.0201 1.228 1.228 1.243 1.212 1.228 435,500 1.2246 0.00%
2005-02-14 0 2.025 2.025 2.050 2.000 2.050 352,000 712,750 2.0249 1.228 1.228 1.243 1.212 1.243 580,666 1.2275 1.25%
2005-02-08 0 2.000 2.000 2.025 2.000 2.025 140,000 283,000 2.0214 1.212 1.212 1.228 1.212 1.228 230,947 1.2254 -1.23%
2005-02-07 0 2.025 2.000 2.025 2.025 2.050 231,435 468,813 2.0257 1.228 1.212 1.228 1.228 1.243 381,780 1.2280 0.00%
2005-02-04 0 2.025 2.000 2.025 1.940 2.025 470,000 930,760 1.9803 1.228 1.212 1.228 1.176 1.228 775,321 1.2005 4.92%
2005-02-03 0 1.930 1.930 1.950 1.910 1.950 318,600 617,676 1.9387 1.170 1.170 1.182 1.158 1.182 525,569 1.1753 0.00%
2005-02-02 0 1.930 1.920 1.930 1.910 1.980 1,528,000 2,957,500 1.9355 1.170 1.164 1.170 1.158 1.200 2,520,619 1.1733 -3.50%
2005-02-01 0 2.000 2.000 2.025 1.960 2.100 1,434,000 2,888,550 2.0143 1.212 1.212 1.228 1.188 1.273 2,365,555 1.2211 -4.76%
2005-01-31 0 2.100 2.075 2.100 2.075 2.125 388,000 814,450 2.0991 1.273 1.258 1.273 1.258 1.288 640,053 1.2725 -2.33%
2005-01-28 0 2.150 2.125 2.150 2.100 2.150 934,025 1,973,800 2.1132 1.303 1.288 1.303 1.273 1.303 1,540,786 1.2810 2.38%
2005-01-27 0 2.100 2.075 2.100 2.050 2.150 1,133,400 2,379,480 2.0994 1.273 1.258 1.273 1.243 1.303 1,869,679 1.2727 1.20%
2005-01-26 0 2.075 2.050 2.100 2.000 2.100 1,012,000 2,076,500 2.0519 1.258 1.243 1.273 1.212 1.273 1,669,415 1.2438 2.47%
2005-01-25 0 2.025 2.025 2.050 2.025 2.200 3,261,800 6,823,390 2.0919 1.228 1.228 1.243 1.228 1.334 5,380,730 1.2681 -5.81%
2005-01-24 0 2.150 2.125 2.150 1.980 2.225 7,359,040 15,479,387 2.1035 1.303 1.288 1.303 1.200 1.349 12,139,619 1.2751 8.59%
2005-01-21 0 1.980 1.980 1.990 1.840 2.000 4,218,200 8,237,836 1.9529 1.200 1.200 1.206 1.115 1.212 6,958,427 1.1839 7.03%
2005-01-20 0 1.850 1.840 1.860 1.780 1.870 1,302,800 2,386,646 1.8319 1.121 1.115 1.128 1.079 1.134 2,149,125 1.1105 5.11%
2005-01-19 0 1.760 1.740 1.770 1.740 1.760 329,831 576,914 1.7491 1.067 1.055 1.073 1.055 1.067 544,096 1.0603 1.15%
2005-01-18 0 1.740 1.740 1.770 1.730 1.750 234,000 407,260 1.7404 1.055 1.055 1.073 1.049 1.061 386,011 1.0550 -1.69%
2005-01-17 0 1.770 1.770 1.790 1.750 1.820 158,000 281,800 1.7835 1.073 1.073 1.085 1.061 1.103 260,640 1.0812 -2.21%
2005-01-14 0 1.810 1.800 1.820 1.690 1.820 873,800 1,537,746 1.7598 1.097 1.091 1.103 1.024 1.103 1,441,438 1.0668 5.85%
2005-01-13 0 1.710 1.710 1.720 1.690 1.730 290,200 497,830 1.7155 1.037 1.037 1.043 1.024 1.049 478,720 1.0399 0.59%
2005-01-12 0 1.700 1.700 1.720 1.660 1.720 288,236 489,457 1.6981 1.031 1.031 1.043 1.006 1.043 475,480 1.0294 0.59%
2005-01-11 0 1.690 1.690 1.710 1.680 1.720 205,250 349,143 1.7011 1.024 1.024 1.037 1.018 1.043 338,584 1.0312 -1.74%
2005-01-10 0 1.720 1.730 1.750 1.670 1.750 391,910 670,644 1.7112 1.043 1.049 1.061 1.012 1.061 646,503 1.0373 2.99%
2005-01-07 0 1.670 1.660 1.670 1.650 1.770 983,160 1,687,989 1.7169 1.012 1.006 1.012 1.000 1.073 1,621,840 1.0408 -5.65%
2005-01-06 0 1.770 1.760 1.780 1.750 1.810 427,120 758,771 1.7765 1.073 1.067 1.079 1.061 1.097 704,586 1.0769 0.57%
2005-01-05 0 1.760 1.760 1.780 1.760 1.800 1,059,997 1,881,715 1.7752 1.067 1.067 1.079 1.067 1.091 1,748,592 1.0761 -2.76%
2005-01-04 0 1.810 1.810 1.840 1.810 1.840 594,800 1,083,704 1.8220 1.097 1.097 1.115 1.097 1.115 981,194 1.1045 -2.16%
2005-01-03 0 1.850 1.850 1.860 1.840 1.860 206,000 381,080 1.8499 1.121 1.121 1.128 1.115 1.128 339,822 1.1214 0.54%
2004-12-31 0 1.840 1.840 1.850 1.820 1.850 164,420 301,548 1.8340 1.115 1.115 1.121 1.103 1.121 271,231 1.1118 1.10%
2004-12-30 0 1.820 1.810 1.820 1.820 1.860 861,600 1,583,520 1.8379 1.103 1.097 1.103 1.103 1.128 1,421,313 1.1141 -2.15%
2004-12-29 0 1.860 1.860 1.870 1.840 1.880 521,700 970,767 1.8608 1.128 1.128 1.134 1.115 1.140 860,607 1.1280 1.09%
2004-12-28 0 1.840 1.840 1.850 1.830 1.870 733,336 1,357,628 1.8513 1.115 1.115 1.121 1.109 1.134 1,209,726 1.1223 -2.13%
2004-12-24 0 1.880 1.870 1.880 1.850 1.890 512,000 954,320 1.8639 1.140 1.134 1.140 1.121 1.146 844,605 1.1299 0.00%
2004-12-23 0 1.880 1.880 1.890 1.870 1.950 1,115,440 2,130,855 1.9103 1.140 1.140 1.146 1.134 1.182 1,840,052 1.1580 -2.59%
2004-12-22 0 1.930 1.930 1.940 1.770 1.970 4,266,680 8,146,316 1.9093 1.170 1.170 1.176 1.073 1.194 7,038,400 1.1574 7.82%
2004-12-21 0 1.790 1.780 1.790 1.790 1.910 4,558,979 8,467,910 1.8574 1.085 1.079 1.085 1.085 1.158 7,520,583 1.1260 -6.28%
2004-12-20 0 1.910 1.900 1.910 1.830 2.250 15,553,576 31,146,768 2.0025 1.158 1.152 1.158 1.109 1.364 25,657,489 1.2139 -24.36%
2004-12-17 0 2.525 2.525 2.550 2.000 2.800 5,170,360 12,781,735 2.4721 1.531 1.531 1.546 1.212 1.697 8,529,129 1.4986 -17.89%
2004-12-16 0 3.075 3.050 3.100 3.075 3.150 306,783 955,299 3.1139 1.864 1.849 1.879 1.864 1.910 506,075 1.8877 0.00%
2004-12-15 0 3.075 3.050 3.100 3.050 3.175 608,000 1,873,450 3.0813 1.864 1.849 1.879 1.849 1.925 1,002,969 1.8679 -2.38%
2004-12-14 0 3.150 3.150 3.250 3.100 3.150 27,800 86,790 3.1219 1.910 1.910 1.970 1.879 1.910 45,859 1.8925 -0.79%
2004-12-13 0 3.175 3.175 3.200 3.050 3.175 38,200 119,765 3.1352 1.925 1.925 1.940 1.849 1.925 63,015 1.9006 -0.78%
2004-12-10 0 3.200 3.150 3.225 3.125 3.200 171,275 545,628 3.1857 1.940 1.910 1.955 1.894 1.940 282,539 1.9312 2.40%
2004-12-09 0 3.125 3.125 3.175 3.100 3.175 54,450 169,200 3.1074 1.894 1.894 1.925 1.879 1.925 89,822 1.8837 -3.10%
2004-12-08 0 3.225 3.125 3.225 3.100 3.225 22,000 69,700 3.1682 1.955 1.894 1.955 1.879 1.955 36,292 1.9206 0.78%
2004-12-07 0 3.200 3.150 3.250 3.175 3.250 109,040 350,894 3.2180 1.940 1.910 1.970 1.925 1.970 179,875 1.9508 1.59%
2004-12-06 0 3.150 3.150 3.300 3.125 3.300 17,323 55,852 3.2242 1.910 1.910 2.000 1.894 2.000 28,576 1.9545 -3.08%
2004-12-03 0 3.250 3.225 3.400 3.175 3.500 99,640 332,716 3.3392 1.970 1.955 2.061 1.925 2.122 164,368 2.0242 -2.26%
2004-12-02 0 3.325 3.200 3.350 3.175 3.450 464,430 1,490,663 3.2097 2.016 1.940 2.031 1.925 2.091 766,133 1.9457 4.72%
2004-12-01 0 3.175 3.175 3.200 3.050 3.175 599,800 1,836,010 3.0610 1.925 1.925 1.940 1.849 1.925 989,442 1.8556 3.25%
2004-11-30 0 3.075 3.075 3.100 3.075 3.150 152,155 470,937 3.0951 1.864 1.864 1.879 1.864 1.910 250,998 1.8763 -2.38%
2004-11-29 0 3.150 3.150 3.300 3.125 3.200 46,397 147,011 3.1685 1.910 1.910 2.000 1.894 1.940 76,537 1.9208 -1.56%
2004-11-26 0 3.200 3.200 3.250 3.200 3.225 188,243 602,948 3.2030 1.940 1.940 1.970 1.940 1.955 310,529 1.9417 -1.54%
2004-11-25 0 3.250 3.200 3.275 3.225 3.325 204,600 667,615 3.2630 1.970 1.940 1.985 1.955 2.016 337,512 1.9780 -2.99%
2004-11-24 0 3.350 3.300 3.350 3.300 3.500 160,400 543,100 3.3859 2.031 2.000 2.031 2.000 2.122 264,599 2.0525 -1.47%
2004-11-23 0 3.400 3.250 3.400 3.050 3.450 369,288 1,197,528 3.2428 2.061 1.970 2.061 1.849 2.091 609,185 1.9658 13.14%
2004-11-22 0 3.400 3.350 3.400 3.250 3.450 260,146 859,116 3.3024 1.822 1.795 1.822 1.741 1.848 485,552 1.7694 -0.73%
2004-11-19 0 3.425 3.400 3.425 3.400 3.650 367,992 1,285,505 3.4933 1.835 1.822 1.835 1.822 1.956 686,842 1.8716 -0.72%
2004-11-18 0 0.345 0.340 0.345 0.335 0.350 5,058,061 1,736,139 0.3432 1.848 1.822 1.848 1.795 1.875 944,066 1.8390 1.47%
2004-11-17 0 0.340 0.335 0.340 0.330 0.340 2,780,000 931,760 0.3352 1.822 1.795 1.822 1.768 1.822 518,875 1.7957 1.49%
2004-11-16 0 0.335 0.335 0.340 0.330 0.340 2,940,529 980,654 0.3335 1.795 1.795 1.822 1.768 1.822 548,838 1.7868 0.00%
2004-11-15 0 0.335 0.335 0.340 0.335 0.345 3,667,410 1,245,574 0.3396 1.795 1.795 1.822 1.795 1.848 684,507 1.8197 -1.47%
2004-11-12 0 0.340 0.345 0.350 0.340 0.350 2,153,312 745,682 0.3463 1.822 1.848 1.875 1.822 1.875 401,907 1.8554 -1.45%
2004-11-11 0 0.345 0.345 0.350 0.335 0.355 5,544,610 1,928,341 0.3478 1.848 1.848 1.875 1.795 1.902 1,034,878 1.8634 0.00%
2004-11-10 0 0.345 0.340 0.345 0.330 0.355 3,176,350 1,079,572 0.3399 1.848 1.822 1.848 1.768 1.902 592,853 1.8210 -2.82%
2004-11-09 0 0.355 0.350 0.355 0.330 0.355 6,038,198 2,065,519 0.3421 1.902 1.875 1.902 1.768 1.902 1,127,005 1.8328 4.41%
2004-11-08 0 0.340 0.335 0.340 0.325 0.350 4,967,098 1,690,212 0.3403 1.822 1.795 1.822 1.741 1.875 927,088 1.8231 -2.86%
2004-11-05 0 0.350 0.350 0.355 0.340 0.360 11,400,000 4,027,710 0.3533 1.875 1.875 1.902 1.822 1.929 2,127,763 1.8929 0.00%
2004-11-04 0 0.350 0.340 0.345 0.305 0.370 28,705,220 9,904,404 0.3450 1.875 1.822 1.848 1.634 1.982 5,357,710 1.8486 12.90%
2004-11-03 0 0.310 0.305 0.310 0.300 0.315 5,055,490 1,556,687 0.3079 1.661 1.634 1.661 1.607 1.688 943,586 1.6498 0.00%
2004-11-02 0 0.310 0.310 0.315 0.300 0.320 6,058,350 1,866,850 0.3081 1.661 1.661 1.688 1.607 1.714 1,130,766 1.6510 3.33%
2004-11-01 0 0.300 0.300 0.305 0.300 0.310 2,732,098 826,888 0.3027 1.607 1.607 1.634 1.607 1.661 509,935 1.6216 -4.76%
2004-10-29 0 0.315 0.310 0.315 0.295 0.315 2,873,470 876,944 0.3052 1.688 1.661 1.688 1.581 1.688 536,321 1.6351 3.28%
2004-10-28 0 0.305 0.305 0.310 0.300 0.315 1,083,475 332,705 0.3071 1.634 1.634 1.661 1.607 1.688 202,226 1.6452 0.00%
2004-10-27 0 0.305 0.300 0.305 0.300 0.320 2,810,780 865,351 0.3079 1.634 1.607 1.634 1.607 1.714 524,620 1.6495 -1.61%
2004-10-26 0 0.310 0.305 0.310 0.275 0.315 6,219,500 1,887,830 0.3035 1.661 1.634 1.661 1.473 1.688 1,160,844 1.6263 10.71%
2004-10-25 0 0.280 0.280 0.285 0.275 0.300 1,944,250 550,335 0.2831 1.500 1.500 1.527 1.473 1.607 362,886 1.5165 -6.67%
2004-10-21 0 0.300 0.300 0.305 0.300 0.315 2,236,942 683,153 0.3054 1.607 1.607 1.634 1.607 1.688 417,516 1.6362 -4.76%
2004-10-20 0 0.315 0.310 0.315 0.310 0.320 1,258,000 393,730 0.3130 1.688 1.661 1.688 1.661 1.714 234,800 1.6769 -1.56%
2004-10-19 0 0.320 0.320 0.325 0.310 0.330 3,003,888 962,176 0.3203 1.714 1.714 1.741 1.661 1.768 560,663 1.7161 -1.54%
2004-10-18 0 0.325 0.320 0.325 0.320 0.335 1,929,000 626,040 0.3245 1.741 1.714 1.741 1.714 1.795 360,040 1.7388 -2.99%
2004-10-15 0 0.335 0.330 0.335 0.325 0.345 5,868,000 1,961,620 0.3343 1.795 1.768 1.795 1.741 1.848 1,095,238 1.7910 0.00%
2004-10-14 0 0.335 0.330 0.340 0.325 0.340 4,292,350 1,414,295 0.3295 1.795 1.768 1.822 1.741 1.822 801,149 1.7653 0.00%
2004-10-13 0 0.335 0.335 0.340 0.325 0.345 4,103,900 1,378,257 0.3358 1.795 1.795 1.822 1.741 1.848 765,976 1.7993 0.00%
2004-10-12 0 0.335 0.335 0.340 0.315 0.355 15,554,190 5,289,581 0.3401 1.795 1.795 1.822 1.688 1.902 2,903,125 1.8220 3.08%
2004-10-11 0 0.325 0.320 0.325 0.305 0.360 20,021,050 6,392,755 0.3193 1.741 1.714 1.741 1.634 1.929 3,736,846 1.7107 -7.14%
2004-10-08 0 0.350 0.350 0.355 0.310 0.400 37,524,677 13,514,845 0.3602 1.875 1.875 1.902 1.661 2.143 7,003,825 1.9296 -16.67%
2004-10-07 0 0.420 0.420 0.425 0.410 0.510 19,472,200 9,230,743 0.4740 2.250 2.250 2.277 2.197 2.732 3,634,405 2.5398 -17.65%
2004-10-06 0 0.510 0.510 0.520 0.500 0.520 3,414,000 1,752,640 0.5134 2.732 2.732 2.786 2.679 2.786 637,209 2.7505 -1.92%
2004-10-05 0 0.520 0.510 0.520 0.500 0.530 5,952,000 3,059,500 0.5140 2.786 2.732 2.786 2.679 2.840 1,110,916 2.7540 4.00%
2004-10-04 0 0.500 0.500 0.510 0.495 0.530 6,636,134 3,386,244 0.5103 2.679 2.679 2.732 2.652 2.840 1,238,607 2.7339 -3.85%
2004-09-30 0 0.520 0.520 0.530 0.520 0.550 4,888,000 2,615,880 0.5352 2.786 2.786 2.840 2.786 2.947 912,325 2.8673 -5.45%
2004-09-28 0 0.550 0.550 0.560 0.540 0.560 4,790,000 2,616,800 0.5463 2.947 2.947 3.000 2.893 3.000 894,034 2.9270 0.00%
2004-09-27 0 0.550 0.550 0.560 0.530 0.550 6,408,500 3,460,668 0.5400 2.947 2.947 3.000 2.840 2.947 1,196,120 2.8932 1.85%
2004-09-24 0 0.540 0.540 0.550 0.530 0.560 7,238,000 3,906,840 0.5398 2.893 2.893 2.947 2.840 3.000 1,350,943 2.8919 -3.57%
2004-09-23 0 0.560 0.550 0.560 0.530 0.560 10,104,000 5,557,460 0.5500 3.000 2.947 3.000 2.840 3.000 1,885,870 2.9469 3.70%
2004-09-22 0 0.540 0.530 0.540 0.530 0.590 26,158,096 14,848,801 0.5677 2.893 2.840 2.893 2.840 3.161 4,882,300 3.0414 -3.57%
2004-09-21 0 0.560 0.550 0.560 0.495 0.560 39,993,060 21,517,441 0.5380 3.000 2.947 3.000 2.652 3.000 7,464,539 2.8826 9.80%
2004-09-20 0 0.510 0.500 0.510 0.495 0.510 10,254,000 5,161,140 0.5033 2.732 2.679 2.732 2.652 2.732 1,913,867 2.6967 3.03%
2004-09-17 0 0.495 0.490 0.500 0.490 0.530 9,255,766 4,644,352 0.5018 2.652 2.625 2.679 2.625 2.840 1,727,550 2.6884 -6.60%
2004-09-16 0 0.530 0.520 0.540 0.500 0.550 12,334,288 6,428,000 0.5211 2.840 2.786 2.893 2.679 2.947 2,302,144 2.7922 1.92%
2004-09-15 0 0.520 0.510 0.520 0.495 0.560 16,150,750 8,439,675 0.5226 2.786 2.732 2.786 2.652 3.000 3,014,470 2.7997 -3.70%
2004-09-14 0 0.540 0.540 0.550 0.510 0.570 32,044,090 17,314,706 0.5403 2.893 2.893 2.947 2.732 3.054 5,980,896 2.8950 3.85%
2004-09-13 0 0.520 0.510 0.520 0.450 0.520 35,415,300 17,373,321 0.4906 2.786 2.732 2.786 2.411 2.786 6,610,119 2.6283 16.85%
2004-09-10 0 0.445 0.440 0.445 0.420 0.460 19,418,000 8,657,460 0.4458 2.384 2.357 2.384 2.250 2.465 3,624,289 2.3887 7.23%
2004-09-09 0 0.415 0.415 0.420 0.380 0.445 23,209,585 9,841,164 0.4240 2.223 2.223 2.250 2.036 2.384 4,331,973 2.2718 9.21%
2004-09-08 0 0.380 0.380 0.390 0.380 0.395 3,854,000 1,481,730 0.3845 2.036 2.036 2.090 2.036 2.116 719,333 2.0599 -3.80%
2004-09-07 0 0.395 0.390 0.400 0.385 0.410 9,444,000 3,770,250 0.3992 2.116 2.090 2.143 2.063 2.197 1,762,683 2.1389 5.33%
2004-09-06 0 0.375 0.375 0.380 0.330 0.415 19,010,350 7,330,323 0.3856 2.009 2.009 2.036 1.768 2.223 3,548,203 2.0659 13.64%
2004-09-03 0 0.330 0.320 0.330 0.325 0.340 1,320,000 437,530 0.3315 1.768 1.714 1.768 1.741 1.822 246,373 1.7759 0.00%
2004-09-02 0 0.330 0.330 0.340 0.330 0.360 528,000 179,590 0.3401 1.768 1.768 1.822 1.768 1.929 98,549 1.8223 -2.94%
2004-09-01 0 0.340 0.335 0.345 0.335 0.355 2,572,750 895,214 0.3480 1.822 1.795 1.848 1.795 1.902 480,193 1.8643 1.49%
2004-08-31 0 0.335 0.330 0.335 0.325 0.340 723,220 239,608 0.3313 1.795 1.768 1.795 1.741 1.822 134,986 1.7751 3.08%
2004-08-30 0 0.325 0.320 0.325 0.315 0.325 160,000 50,950 0.3184 1.741 1.714 1.741 1.688 1.741 29,863 1.7061 0.00%
2004-08-27 0 0.325 0.320 0.325 0.315 0.330 2,008,000 644,740 0.3211 1.741 1.714 1.741 1.688 1.768 374,785 1.7203 -2.99%
2004-08-26 0 0.335 0.325 0.335 0.325 0.345 4,288,000 1,437,340 0.3352 1.795 1.741 1.795 1.741 1.848 800,337 1.7959 -2.90%
2004-08-25 0 0.345 0.340 0.350 0.295 0.350 9,038,000 3,004,610 0.3324 1.848 1.822 1.875 1.581 1.875 1,686,905 1.7811 16.95%
2004-08-24 0 0.295 0.295 0.300 0.290 0.295 1,090,000 320,950 0.2944 1.581 1.581 1.607 1.554 1.581 203,444 1.5776 1.72%
2004-08-23 0 0.290 0.285 0.290 0.280 0.290 736,000 207,880 0.2824 1.554 1.527 1.554 1.500 1.554 137,371 1.5133 3.57%
2004-08-20 0 0.280 0.280 0.285 0.280 0.285 1,110,350 314,431 0.2832 1.500 1.500 1.527 1.500 1.527 207,242 1.5172 -3.45%
2004-08-19 0 0.290 0.290 0.295 0.275 0.290 1,498,000 427,010 0.2851 1.554 1.554 1.581 1.473 1.554 279,595 1.5272 3.57%
2004-08-18 0 0.280 0.280 0.285 0.280 0.295 1,820,000 519,180 0.2853 1.500 1.500 1.527 1.500 1.581 339,695 1.5284 0.00%
2004-08-17 0 0.280 0.280 0.285 0.280 0.295 2,290,000 656,900 0.2869 1.500 1.500 1.527 1.500 1.581 427,419 1.5369 -6.67%
2004-08-16 0 0.300 0.290 0.300 0.290 0.310 3,380,000 1,000,330 0.2960 1.607 1.554 1.607 1.554 1.661 630,863 1.5857 -3.23%
2004-08-13 0 0.310 0.305 0.310 0.300 0.320 7,822,000 2,438,520 0.3118 1.661 1.634 1.661 1.607 1.714 1,459,944 1.6703 1.64%
2004-08-12 0 0.305 0.300 0.305 0.280 0.305 2,770,000 805,090 0.2906 1.634 1.607 1.634 1.500 1.634 517,009 1.5572 8.93%
2004-08-11 0 0.280 0.275 0.280 0.270 0.305 6,506,000 1,889,240 0.2904 1.500 1.473 1.500 1.447 1.634 1,214,318 1.5558 -1.75%
2004-08-10 0 0.285 0.285 0.290 0.275 0.305 5,754,000 1,664,210 0.2892 1.527 1.527 1.554 1.473 1.634 1,073,960 1.5496 -5.00%
2004-08-09 0 0.300 0.295 0.300 0.300 0.335 3,622,000 1,140,370 0.3148 1.607 1.581 1.607 1.607 1.795 676,031 1.6869 -13.04%
2004-08-06 0 0.345 0.340 0.345 0.330 0.355 9,504,000 3,272,950 0.3444 1.848 1.822 1.848 1.768 1.902 1,773,882 1.8451 4.55%
2004-08-05 0 0.330 0.330 0.335 0.325 0.380 6,264,000 2,185,160 0.3488 1.768 1.768 1.795 1.741 2.036 1,169,150 1.8690 -9.59%
2004-08-04 0 0.365 0.360 0.365 0.330 0.385 4,592,785 1,632,387 0.3554 1.956 1.929 1.956 1.768 2.063 857,224 1.9043 -2.67%
2004-08-03 0 0.375 0.365 0.375 0.355 0.440 5,279,500 2,026,180 0.3838 2.009 1.956 2.009 1.902 2.357 985,397 2.0562 -10.71%
2004-08-02 0 0.420 0.415 0.420 0.410 0.480 9,594,000 4,369,200 0.4554 2.250 2.223 2.250 2.197 2.572 1,790,680 2.4400 -5.62%
2004-07-30 0 0.445 0.445 0.455 0.395 0.495 24,863,881 11,514,933 0.4631 2.384 2.384 2.438 2.116 2.652 4,640,740 2.4813 12.66%
2004-07-29 0 0.395 0.390 0.395 0.360 0.415 2,828,000 1,085,500 0.3838 2.116 2.090 2.116 1.929 2.223 527,834 2.0565 1.28%
2004-07-28 0 0.390 0.385 0.390 0.380 0.425 7,775,170 3,150,517 0.4052 2.090 2.063 2.090 2.036 2.277 1,451,203 2.1710 2.63%
2004-07-27 0 0.380 0.380 0.385 0.275 0.410 15,116,390 5,381,077 0.3560 2.036 2.036 2.063 1.473 2.197 2,821,411 1.9072 35.71%
2004-07-26 0 0.280 0.275 0.280 0.255 0.280 2,444,000 665,740 0.2724 1.500 1.473 1.500 1.366 1.500 456,162 1.4594 7.69%
2004-07-23 0 0.260 0.250 0.260 0.260 0.260 100,000 26,000 0.2600 1.393 1.339 1.393 1.393 1.393 18,665 1.3930 0.00%
2004-07-22 0 0.260 0.220 0.260 0.250 0.260 250,000 64,560 0.2582 1.393 1.179 1.393 1.339 1.393 46,661 1.3836 0.00%
2004-07-21 0 0.260 0.250 0.265 0.260 0.260 190,000 49,400 0.2600 1.393 1.339 1.420 1.393 1.393 35,463 1.3930 0.00%
2004-07-20 0 0.260 0.255 0.265 0.260 0.265 80,000 21,000 0.2625 1.393 1.366 1.420 1.393 1.420 14,932 1.4064 -1.89%
2004-07-19 0 0.265 0.260 0.265 0.255 0.265 584,417 152,240 0.2605 1.420 1.393 1.420 1.366 1.420 109,079 1.3957 0.00%
2004-07-16 0 0.265 0.260 0.265 0.265 0.265 56,000 14,840 0.2650 1.420 1.393 1.420 1.420 1.420 10,452 1.4198 0.00%
2004-07-15 0 0.265 0.265 0.270 0.255 0.260 1,057,250 271,860 0.2571 1.420 1.420 1.447 1.366 1.393 197,331 1.3777 3.92%
2004-07-14 0 0.255 0.255 0.260 0.250 0.260 733,606 187,365 0.2554 1.366 1.366 1.393 1.339 1.393 136,925 1.3684 2.00%
2004-07-13 0 0.250 0.250 0.275 0.250 0.250 256,000 64,000 0.2500 1.339 1.339 1.473 1.339 1.339 47,781 1.3394 0.00%
2004-07-12 0 0.250 0.250 0.275 0.250 0.250 25,000 6,240 0.2496 1.339 1.339 1.473 1.339 1.339 4,666 1.3373 0.00%
2004-07-09 0 0.250 0.245 0.250 0.250 0.255 890,460 226,660 0.2545 1.339 1.313 1.339 1.339 1.366 166,201 1.3638 2.04%
2004-07-08 0 0.245 0.245 0.250 0.242 0.245 270,000 65,910 0.2441 1.313 1.313 1.339 1.297 1.313 50,394 1.3079 -5.77%
2004-07-07 0 0.260 0.235 0.260 0.220 0.260 152,000 37,520 0.2468 1.393 1.259 1.393 1.179 1.393 28,370 1.3225 1.96%
2004-07-06 0 0.255 0.255 0.260 0.255 0.260 580,000 150,650 0.2597 1.366 1.366 1.393 1.366 1.393 108,255 1.3916 -1.92%
2004-07-05 0 0.260 0.255 0.260 0.250 0.275 1,024,000 262,370 0.2562 1.393 1.366 1.393 1.339 1.473 191,125 1.3728 -1.89%
2004-07-02 0 0.265 0.250 0.275 0.260 0.275 776,000 205,090 0.2643 1.420 1.339 1.473 1.393 1.473 144,837 1.4160 6.00%
2004-06-30 0 0.250 0.250 0.260 0.250 0.300 46,000 12,020 0.2613 1.339 1.339 1.393 1.339 1.607 8,586 1.4000 -5.66%
2004-06-29 0 0.265 0.260 0.265 0.260 0.270 110,000 28,660 0.2605 1.420 1.393 1.420 1.393 1.447 20,531 1.3959 0.00%
2004-06-28 0 0.265 0.260 0.265 0.221 0.270 428,000 95,860 0.2240 1.420 1.393 1.420 1.184 1.447 79,884 1.2000 6.00%
2004-06-25 0 0.250 0.216 0.280 - - 0 0 - 1.339 1.157 1.500 - - 0 - 0.00%
2004-06-24 0 0.250 0.201 0.265 0.239 0.250 310,000 74,218 0.2394 1.339 1.077 1.420 1.280 1.339 57,860 1.2827 0.00%
2004-06-23 0 0.250 0.212 0.250 - - 0 0 - 1.339 1.136 1.339 - - 0 - 0.00%
2004-06-21 0 0.250 0.246 0.265 0.170 0.250 138,000 23,756 0.1721 1.339 1.318 1.420 0.911 1.339 25,757 0.9223 10.62%
2004-06-18 0 0.226 0.226 - 0.226 0.230 120,000 27,320 0.2277 1.211 1.211 - 1.211 1.232 22,398 1.2198 -4.24%
2004-06-17 0 0.236 0.232 0.255 0.236 0.255 480,939 116,714 0.2427 1.264 1.243 1.366 1.264 1.366 89,765 1.3002 -3.67%
2004-06-16 0 0.245 0.220 0.245 0.245 0.245 50,000 12,250 0.2450 1.313 1.179 1.313 1.313 1.313 9,332 1.3126 0.00%
2004-06-15 0 0.245 0.237 0.250 0.245 0.248 220,000 53,960 0.2453 1.313 1.270 1.339 1.313 1.329 41,062 1.3141 -5.77%
2004-06-14 0 0.260 0.212 0.280 0.260 0.260 180,000 46,800 0.2600 1.393 1.136 1.500 1.393 1.393 33,596 1.3930 0.00%
2004-06-11 0 0.260 0.260 0.265 0.260 0.265 381,075 99,708 0.2616 1.393 1.393 1.420 1.393 1.420 71,126 1.4018 -7.14%
2004-06-10 0 0.280 0.260 0.280 0.260 0.280 210,000 56,600 0.2695 1.500 1.393 1.500 1.393 1.500 39,196 1.4440 5.66%
2004-06-09 0 0.265 0.260 0.280 0.224 0.280 161,576 41,936 0.2595 1.420 1.393 1.500 1.200 1.500 30,157 1.3906 -5.36%
2004-06-08 0 0.280 0.250 0.280 - - 0 0 - 1.500 1.339 1.500 - - 0 - -3.45%
2004-06-07 0 0.290 0.290 0.295 0.260 0.300 982,000 274,490 0.2795 1.554 1.554 1.581 1.393 1.607 183,286 1.4976 -1.69%
2004-06-04 0 0.295 0.260 0.295 0.300 0.300 110,000 33,000 0.3000 1.581 1.393 1.581 1.607 1.607 20,531 1.6073 18.00%
2004-06-03 0 0.250 0.232 0.250 0.250 0.250 150,000 37,500 0.2500 1.339 1.243 1.339 1.339 1.339 27,997 1.3394 -3.85%
2004-06-02 0 0.260 0.260 0.290 0.255 0.270 82,000 21,660 0.2641 1.393 1.393 1.554 1.366 1.447 15,305 1.4152 -3.70%
2004-06-01 0 0.270 0.270 0.300 0.270 0.270 118,000 31,860 0.2700 1.447 1.447 1.607 1.447 1.447 22,024 1.4466 -10.00%
2004-05-31 0 0.300 0.270 0.300 0.265 0.300 390,000 107,960 0.2768 1.607 1.447 1.607 1.420 1.607 72,792 1.4831 13.21%
2004-05-28 0 0.265 0.265 0.295 0.255 0.265 42,350 10,976 0.2592 1.420 1.420 1.581 1.366 1.420 7,904 1.3886 -17.19%
2004-05-27 0 0.320 0.320 0.330 0.247 0.247 18,000 4,446 0.2470 1.714 1.714 1.768 1.323 1.323 3,360 1.3234 29.55%
2004-05-25 0 0.247 0.247 0.280 0.243 0.245 120,000 29,180 0.2432 1.323 1.323 1.500 1.302 1.313 22,398 1.3028 -3.14%
2004-05-24 0 0.255 0.250 0.275 0.255 0.300 296,000 80,450 0.2718 1.366 1.339 1.473 1.366 1.607 55,247 1.4562 -7.27%
2004-05-21 0 0.275 0.265 0.295 0.228 0.310 2,188,350 608,370 0.2780 1.473 1.420 1.581 1.222 1.661 408,446 1.4895 25.00%
2004-05-20 0 0.220 0.212 0.226 0.200 0.220 404,000 84,354 0.2088 1.179 1.136 1.211 1.072 1.179 75,405 1.1187 12.82%
2004-05-19 0 0.195 0.188 0.223 0.190 0.275 2,220,000 474,686 0.2138 1.045 1.007 1.195 1.018 1.473 414,354 1.1456 -26.42%
2004-05-18 0 0.265 - 0.265 0.260 0.275 80,000 20,950 0.2619 1.420 - 1.420 1.393 1.473 14,932 1.4031 1.92%
2004-05-17 0 0.260 0.244 0.260 0.242 0.460 1,156,000 291,824 0.2524 1.393 1.307 1.393 1.297 2.465 215,763 1.3525 -38.10%
2004-05-14 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-05-13 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-05-12 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-05-11 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-05-10 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-05-07 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-05-06 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-05-05 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-05-04 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-05-03 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-30 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-27 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-26 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-23 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-22 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-21 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-20 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-19 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-16 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-15 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-14 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-13 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-08 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-07 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-06 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-02 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-04-01 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-31 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-30 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-29 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-26 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-25 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-24 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-23 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-22 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-19 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-18 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-17 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-16 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-15 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-12 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-11 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-10 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-09 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-08 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-05 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-04 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-03 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-02 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-03-01 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-27 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-26 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-25 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-24 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-23 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-20 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-19 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-18 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-17 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-16 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-13 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-12 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-11 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-10 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-09 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-06 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-05 1 - - - - - 0 0 - 2.250 - - - - 0 - 0.00%
2004-02-04 0 0.420 0.415 0.425 0.340 0.440 12,940,000 5,167,230 0.3993 2.250 2.223 2.277 1.822 2.357 2,415,197 2.1395 27.27%
2004-02-03 0 0.330 0.310 0.330 0.300 0.330 224,000 72,040 0.3216 1.768 1.661 1.768 1.607 1.768 41,809 1.7231 6.45%
2004-02-02 0 0.310 0.310 0.315 0.300 0.320 682,000 211,170 0.3096 1.661 1.661 1.688 1.607 1.714 127,292 1.6589 -3.12%
2004-01-30 0 0.320 0.310 0.325 0.310 0.320 506,000 159,510 0.3152 1.714 1.661 1.741 1.661 1.714 94,443 1.6890 3.23%
2004-01-29 0 0.310 0.310 0.325 0.310 0.320 192,000 60,440 0.3148 1.661 1.661 1.741 1.661 1.714 35,836 1.6866 -3.12%
2004-01-28 0 0.320 0.315 0.330 0.300 0.330 1,319,000 416,850 0.3160 1.714 1.688 1.768 1.607 1.768 246,186 1.6932 1.59%
2004-01-27 0 0.315 0.310 0.325 0.300 0.320 472,000 148,380 0.3144 1.688 1.661 1.741 1.607 1.714 88,097 1.6843 -3.08%
2004-01-26 0 0.325 0.300 0.325 0.300 0.350 887,370 284,534 0.3206 1.741 1.607 1.741 1.607 1.875 165,624 1.7180 4.84%
2004-01-21 0 0.310 0.310 0.330 0.310 0.310 65,000 20,120 0.3095 1.661 1.661 1.768 1.661 1.661 12,132 1.6584 -1.59%
2004-01-20 0 0.315 0.310 0.315 0.285 0.330 1,066,000 336,680 0.3158 1.688 1.661 1.688 1.527 1.768 198,964 1.6922 6.78%
2004-01-19 0 0.295 0.295 0.305 0.295 0.300 354,000 104,670 0.2957 1.581 1.581 1.634 1.581 1.607 66,073 1.5842 3.51%
2004-01-16 0 0.285 0.285 0.300 0.285 0.295 138,000 39,810 0.2885 1.527 1.527 1.607 1.527 1.581 25,757 1.5456 -3.39%
2004-01-15 0 0.295 0.285 0.295 0.285 0.305 150,000 44,750 0.2983 1.581 1.527 1.581 1.527 1.634 27,997 1.5984 0.00%
2004-01-14 0 0.295 0.275 0.295 0.295 0.305 150,000 44,850 0.2990 1.581 1.473 1.581 1.581 1.634 27,997 1.6020 0.00%
2004-01-13 0 0.295 0.290 0.295 0.285 0.295 664,250 192,395 0.2896 1.581 1.554 1.581 1.527 1.581 123,980 1.5518 -1.67%
2004-01-12 0 0.300 0.295 0.310 0.290 0.300 184,000 54,660 0.2971 1.607 1.581 1.661 1.554 1.607 34,343 1.5916 0.00%
2004-01-09 0 0.300 0.300 0.315 0.300 0.320 526,072 161,799 0.3076 1.607 1.607 1.688 1.607 1.714 98,189 1.6478 1.69%
2004-01-08 0 0.295 0.295 0.305 0.295 0.295 232,000 68,440 0.2950 1.581 1.581 1.634 1.581 1.581 43,302 1.5805 -1.67%
2004-01-07 0 0.300 0.290 0.310 0.290 0.300 47,620 14,005 0.2941 1.607 1.554 1.661 1.554 1.607 8,888 1.5757 -3.23%
2004-01-06 0 0.310 0.300 0.310 0.295 0.310 372,578 112,246 0.3013 1.661 1.607 1.661 1.581 1.661 69,540 1.6141 5.08%
2004-01-05 0 0.295 0.290 0.295 0.295 0.310 450,000 133,870 0.2975 1.581 1.554 1.581 1.581 1.661 83,991 1.5939 -4.84%
2004-01-02 0 0.310 0.310 0.325 0.290 0.310 682,000 203,100 0.2978 1.661 1.661 1.741 1.554 1.661 127,292 1.5955 5.08%
2003-12-31 0 0.295 0.285 0.295 0.285 0.295 52,529 15,440 0.2939 1.581 1.527 1.581 1.527 1.581 9,804 1.5748 3.51%
2003-12-30 0 0.285 0.285 0.295 0.280 0.290 560,000 160,750 0.2871 1.527 1.527 1.581 1.500 1.554 104,522 1.5380 -8.06%
2003-12-29 0 0.310 0.305 0.310 0.310 0.320 366,000 115,720 0.3162 1.661 1.634 1.661 1.661 1.714 68,312 1.6940 3.33%
2003-12-24 0 0.300 0.300 0.315 0.295 0.295 104,000 30,780 0.2960 1.607 1.607 1.688 1.581 1.581 19,411 1.5857 0.00%
2003-12-23 0 0.300 0.300 0.310 0.295 0.300 330,000 98,750 0.2992 1.607 1.607 1.661 1.581 1.607 61,593 1.6033 1.69%
2003-12-22 0 0.295 0.295 0.300 0.295 0.295 68,000 20,060 0.2950 1.581 1.581 1.607 1.581 1.581 12,692 1.5805 1.72%
2003-12-19 0 0.290 0.290 0.320 0.290 0.300 102,000 30,130 0.2954 1.554 1.554 1.714 1.554 1.607 19,038 1.5826 -7.94%
2003-12-18 0 0.315 0.300 0.315 0.290 0.315 248,000 75,570 0.3047 1.688 1.607 1.688 1.554 1.688 46,288 1.6326 5.00%
2003-12-17 0 0.300 0.285 0.310 0.290 0.300 560,000 164,700 0.2941 1.607 1.527 1.661 1.554 1.607 104,522 1.5757 -6.25%
2003-12-16 0 0.320 0.295 0.320 0.320 0.325 290,000 93,050 0.3209 1.714 1.581 1.714 1.714 1.741 54,127 1.7191 3.23%
2003-12-15 0 0.310 0.310 0.320 0.310 0.310 390,840 121,144 0.3100 1.661 1.661 1.714 1.661 1.661 72,949 1.6607 0.00%
2003-12-12 0 0.310 0.310 0.320 0.310 0.330 335,050 107,245 0.3201 1.661 1.661 1.714 1.661 1.768 62,536 1.7149 -3.12%
2003-12-11 0 0.320 0.305 0.325 0.305 0.320 180,000 56,700 0.3150 1.714 1.634 1.741 1.634 1.714 33,596 1.6877 6.67%
2003-12-10 0 0.300 0.300 0.310 0.295 0.305 282,000 84,850 0.3009 1.607 1.607 1.661 1.581 1.634 52,634 1.6121 -4.76%
2003-12-09 0 0.315 0.315 0.330 0.315 0.350 792,000 263,680 0.3329 1.688 1.688 1.768 1.688 1.875 147,824 1.7837 -8.70%
2003-12-08 0 0.345 0.340 0.350 0.290 0.350 2,054,707 676,194 0.3291 1.848 1.822 1.875 1.554 1.875 383,503 1.7632 18.97%
2003-12-05 0 0.290 0.290 0.320 0.280 0.290 115,318 32,750 0.2840 1.554 1.554 1.714 1.500 1.554 21,524 1.5216 -3.33%
2003-12-04 0 0.300 0.290 0.315 0.290 0.300 110,250 32,968 0.2990 1.607 1.554 1.688 1.554 1.607 20,578 1.6021 -4.76%
2003-12-03 0 0.315 0.295 0.315 - - 0 0 - 1.688 1.581 1.688 - - 0 - -3.08%
2003-12-02 0 0.325 0.300 0.325 0.290 0.325 485,750 151,309 0.3115 1.741 1.607 1.741 1.554 1.741 90,663 1.6689 0.00%
2003-12-01 0 0.325 0.305 0.325 0.300 0.325 614,350 191,062 0.3110 1.741 1.634 1.741 1.607 1.741 114,666 1.6662 4.84%
2003-11-28 0 0.310 0.300 0.310 0.310 0.310 14,000 4,340 0.3100 1.661 1.607 1.661 1.661 1.661 2,613 1.6609 6.90%
2003-11-27 0 0.290 0.290 0.310 - - 0 0 - 1.554 1.554 1.661 - - 0 - 3.57%
2003-11-26 0 0.280 0.280 0.300 - - 0 0 - 1.500 1.500 1.607 - - 0 - 0.00%
2003-11-25 0 0.280 0.280 0.300 0.270 0.290 364,600 102,500 0.2811 1.500 1.500 1.607 1.447 1.554 68,051 1.5062 -5.08%
2003-11-24 0 0.295 0.290 0.295 0.290 0.305 372,000 110,380 0.2967 1.581 1.554 1.581 1.554 1.634 69,432 1.5898 -3.28%
2003-11-21 0 0.305 0.305 0.310 0.300 0.320 970,000 296,330 0.3055 1.634 1.634 1.661 1.607 1.714 181,046 1.6368 -1.61%
2003-11-20 0 0.310 0.310 0.330 0.305 0.310 149,740 45,835 0.3061 1.661 1.661 1.768 1.634 1.661 27,948 1.6400 -6.06%
2003-11-19 0 0.330 0.325 0.335 0.300 0.350 1,042,000 337,390 0.3238 1.768 1.741 1.795 1.607 1.875 194,485 1.7348 -1.49%
2003-11-18 0 0.335 0.325 0.335 0.320 0.335 588,000 192,010 0.3265 1.795 1.741 1.795 1.714 1.795 109,748 1.7496 3.08%
2003-11-17 0 0.325 0.325 0.330 0.300 0.330 685,444 221,719 0.3235 1.741 1.741 1.768 1.607 1.768 127,935 1.7331 -1.52%
2003-11-14 0 0.330 0.320 0.330 0.320 0.330 390,000 126,820 0.3252 1.768 1.714 1.768 1.714 1.768 72,792 1.7422 0.00%
2003-11-13 0 0.330 0.320 0.330 0.310 0.330 484,000 153,880 0.3179 1.768 1.714 1.768 1.661 1.768 90,337 1.7034 6.45%
2003-11-12 0 0.310 0.310 0.315 0.310 0.320 450,000 140,000 0.3111 1.661 1.661 1.688 1.661 1.714 83,991 1.6669 -6.06%
2003-11-11 0 0.330 0.315 0.330 0.320 0.340 1,286,000 420,570 0.3270 1.768 1.688 1.768 1.714 1.822 240,027 1.7522 -5.71%
2003-11-10 0 0.350 0.340 0.355 0.340 0.350 240,000 82,420 0.3434 1.875 1.822 1.902 1.822 1.875 44,795 1.8399 -2.78%
2003-11-07 0 0.360 0.350 0.360 0.350 0.360 424,000 149,040 0.3515 1.929 1.875 1.929 1.875 1.929 79,138 1.8833 -5.26%
2003-11-06 0 0.380 0.360 0.380 0.370 0.400 888,000 334,390 0.3766 2.036 1.929 2.036 1.982 2.143 165,742 2.0175 0.00%
2003-11-05 0 0.380 0.365 0.380 0.365 0.400 1,073,675 411,590 0.3833 2.036 1.956 2.036 1.956 2.143 200,397 2.0539 2.70%
2003-11-04 0 0.370 0.370 0.395 0.355 0.450 4,556,350 1,832,188 0.4021 1.982 1.982 2.116 1.902 2.411 850,424 2.1544 -6.33%
2003-11-03 0 0.395 0.395 0.400 0.320 0.400 2,860,000 1,049,290 0.3669 2.116 2.116 2.143 1.714 2.143 533,807 1.9657 23.44%
2003-10-31 0 0.320 0.300 0.325 0.290 0.320 100,000 31,760 0.3176 1.714 1.607 1.741 1.554 1.714 18,665 1.7016 8.47%
2003-10-30 0 0.295 0.295 0.320 0.290 0.295 50,000 14,550 0.2910 1.581 1.581 1.714 1.554 1.581 9,332 1.5591 -3.28%
2003-10-29 0 0.305 0.290 0.305 0.305 0.325 638,400 201,192 0.3152 1.634 1.554 1.634 1.634 1.741 119,155 1.6885 -4.69%
2003-10-28 0 0.320 0.320 0.330 0.310 0.335 1,486,000 481,190 0.3238 1.714 1.714 1.768 1.661 1.795 277,356 1.7349 8.47%
2003-10-27 0 0.295 0.290 0.310 0.285 0.315 490,000 147,300 0.3006 1.581 1.554 1.661 1.527 1.688 91,456 1.6106 3.51%
2003-10-24 0 0.285 0.285 0.295 0.270 0.295 460,000 127,700 0.2776 1.527 1.527 1.581 1.447 1.581 85,857 1.4874 1.79%
2003-10-23 0 0.280 0.270 0.285 0.255 0.300 1,452,200 399,718 0.2752 1.500 1.447 1.527 1.366 1.607 271,047 1.4747 -6.67%
2003-10-22 0 0.300 0.300 0.310 0.300 0.310 490,000 149,120 0.3043 1.607 1.607 1.661 1.607 1.661 91,456 1.6305 -6.25%
2003-10-21 0 0.320 0.315 0.325 0.320 0.340 498,000 160,050 0.3214 1.714 1.688 1.741 1.714 1.822 92,950 1.7219 -5.88%
2003-10-20 0 0.340 0.320 0.340 0.320 0.340 1,900,000 626,650 0.3298 1.822 1.714 1.822 1.714 1.822 354,627 1.7671 1.49%
2003-10-17 0 0.335 0.335 0.350 0.330 0.360 394,000 134,150 0.3405 1.795 1.795 1.875 1.768 1.929 73,538 1.8242 0.00%
2003-10-16 0 0.335 0.325 0.340 0.325 0.370 1,996,000 683,590 0.3425 1.795 1.741 1.822 1.741 1.982 372,545 1.8349 -9.46%
2003-10-15 0 0.370 0.365 0.370 0.350 0.385 1,091,740 407,274 0.3731 1.982 1.956 1.982 1.875 2.063 203,769 1.9987 1.37%
2003-10-14 0 0.365 0.360 0.370 0.340 0.385 3,378,000 1,244,280 0.3683 1.956 1.929 1.982 1.822 2.063 630,490 1.9735 4.29%
2003-10-13 0 0.350 0.350 0.370 0.350 0.410 2,624,000 994,390 0.3790 1.875 1.875 1.982 1.875 2.197 489,759 2.0304 -10.26%
2003-10-10 0 0.390 0.385 0.400 0.360 0.450 4,834,450 1,938,032 0.4009 2.090 2.063 2.143 1.929 2.411 902,330 2.1478 -13.33%
2003-10-09 0 0.450 0.445 0.450 0.445 0.560 11,452,394 5,522,066 0.4822 2.411 2.384 2.411 2.384 3.000 2,137,542 2.5834 -19.64%
2003-10-08 0 0.560 0.560 0.570 0.520 0.750 13,094,000 8,038,620 0.6139 3.000 3.000 3.054 2.786 4.018 2,443,941 3.2892 -9.68%
2003-10-07 0 0.620 0.620 0.630 0.610 0.930 22,131,584 17,534,354 0.7923 3.322 3.322 3.375 3.268 4.983 4,130,768 4.2448 -16.22%
2003-10-06 0 0.740 0.740 0.760 0.330 0.960 24,860,424 18,676,724 0.7513 3.965 3.965 4.072 1.768 5.143 4,640,095 4.0251 124.24%
2003-10-03 0 0.330 0.315 0.330 0.130 0.330 3,963,153 1,109,900 0.2801 1.768 1.688 1.768 0.697 1.768 739,706 1.5005 258.70%
2003-10-02 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-30 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-29 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-26 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-25 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-24 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-23 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-22 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-19 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-18 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-17 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-16 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-15 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-11 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-10 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-09 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-08 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-05 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-04 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-03 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-02 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-09-01 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-29 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-28 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-27 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-26 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-25 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-22 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-21 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-20 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-19 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-18 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-15 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-14 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-13 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-12 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-11 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-08 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-07 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-06 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-05 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-04 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-08-01 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-31 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-30 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-29 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-28 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-25 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-24 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-23 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-22 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-21 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-18 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-17 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-16 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-15 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-14 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-11 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-10 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-09 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-08 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-07 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-04 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-03 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-07-02 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-06-30 1 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-06-27 0 0.092 - 0.092 - - 0 0 - 0.493 - 0.493 - - 0 - 0.00%
2003-06-26 0 0.092 - - - - 0 0 - 0.493 - - - - 0 - 0.00%
2003-06-25 0 0.092 - - 0.092 0.092 20,000 1,840 0.0920 0.493 - - 0.493 0.493 3,733 0.4929 0.00%
2003-06-24 0 0.092 0.092 0.100 0.092 0.092 27,310 2,497 0.0914 0.493 0.493 0.536 0.493 0.493 5,097 0.4899 2.22%
2003-06-23 0 0.090 0.082 - - - 0 0 - 0.482 0.439 - - - 0 - 0.00%
2003-06-20 0 0.090 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2003-06-19 0 0.090 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2003-06-18 0 0.090 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2003-06-17 0 0.090 - - 0.090 0.090 34,000 3,060 0.0900 0.482 - - 0.482 0.482 6,346 0.4822 9.76%
2003-06-16 0 0.082 0.082 0.090 - - 0 0 - 0.439 0.439 0.482 - - 0 - 13.89%
2003-06-13 0 0.072 0.072 - - - 0 0 - 0.386 0.386 - - - 0 - 0.00%
2003-06-12 0 0.072 - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2003-06-11 0 0.072 - - 0.072 0.072 172,200 12,396 0.0720 0.386 - - 0.386 0.386 32,140 0.3857 2.86%
2003-06-10 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-06-09 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-06-06 0 0.070 0.030 - - - 0 0 - 0.375 0.161 - - - 0 - 0.00%
2003-06-05 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-06-03 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-06-02 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-05-30 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-05-29 0 0.070 0.070 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2003-05-28 0 0.070 0.035 - - - 0 0 - 0.375 0.188 - - - 0 - 0.00%
2003-05-27 0 0.070 0.035 - 0.070 0.070 14,350 998 0.0695 0.375 0.188 - 0.375 0.375 2,678 0.3726 0.00%
2003-05-26 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-05-23 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-05-22 0 0.070 0.070 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2003-05-21 0 0.070 0.070 - 0.060 0.060 4,000 240 0.0600 0.375 0.375 - 0.321 0.321 747 0.3215 16.67%
2003-05-20 0 0.060 0.060 - 0.060 0.060 10,000 600 0.0600 0.321 0.321 - 0.321 0.321 1,866 0.3215 42.86%
2003-05-19 0 0.042 0.038 - - - 0 0 - 0.225 0.204 - - - 0 - 0.00%
2003-05-16 0 0.042 0.042 - - - 0 0 - 0.225 0.225 - - - 0 - 13.51%
2003-05-15 0 0.037 0.037 - - - 0 0 - 0.198 0.198 - - - 0 - 0.00%
2003-05-14 0 0.037 0.037 - - - 0 0 - 0.198 0.198 - - - 0 - 15.62%
2003-05-13 0 0.032 0.032 - 0.031 0.031 2,000 62 0.0310 0.171 0.171 - 0.166 0.166 373 0.1661 -46.67%
2003-05-12 0 0.060 - 0.060 0.052 0.060 36,440 1,906 0.0523 0.321 - 0.321 0.279 0.321 6,801 0.2802 -14.29%
2003-05-09 0 0.070 0.030 - - - 0 0 - 0.375 0.161 - - - 0 - 0.00%
2003-05-07 0 0.070 0.032 0.070 - - 0 0 - 0.375 0.171 0.375 - - 0 - 0.00%
2003-05-06 0 0.070 - 0.070 - - 0 0 - 0.375 - 0.375 - - 0 - -2.78%
2003-05-05 0 0.072 - - - - 0 0 - 0.386 - - - - 0 - 0.00%
2003-05-02 0 0.072 - - 0.072 0.072 20,000 1,440 0.0720 0.386 - - 0.386 0.386 3,733 0.3858 2.86%
2003-04-30 0 0.070 - 0.070 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2003-04-29 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-04-28 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-04-25 0 0.070 0.070 0.078 0.070 0.070 10,250 715 0.0698 0.375 0.375 0.418 0.375 0.375 1,913 0.3737 7.69%
2003-04-24 0 0.065 0.036 0.068 0.065 0.065 320,000 20,800 0.0650 0.348 0.193 0.364 0.348 0.348 59,727 0.3483 -19.75%
2003-04-23 0 0.081 - 0.081 - - 0 0 - 0.434 - 0.434 - - 0 - 0.00%
2003-04-22 0 0.081 - 0.085 - - 0 0 - 0.434 - 0.455 - - 0 - 0.00%
2003-04-17 0 0.081 - 0.085 - - 126 8 0.0635 0.434 - 0.455 - - 24 0.3402 0.00%
2003-04-16 0 0.081 0.070 0.086 - - 0 0 - 0.434 0.375 0.461 - - 0 - 0.00%
2003-04-15 0 0.081 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2003-04-14 0 0.081 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2003-04-11 0 0.081 - - - - 0 0 - 0.434 - - - - 0 - 0.00%
2003-04-10 0 0.081 0.081 - - - 0 0 - 0.434 0.434 - - - 0 - 1.25%
2003-04-09 0 0.080 0.080 - - - 0 0 - 0.429 0.429 - - - 0 - 1.27%
2003-04-08 0 0.079 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-04-07 0 0.079 0.079 - - - 0 0 - 0.423 0.423 - - - 0 - 0.00%
2003-04-04 0 0.079 - 0.085 - - 37,304,000 2,947,016 0.0790 0.423 - 0.455 - - 6,962,637 0.4233 0.00%
2003-04-03 0 0.079 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-04-02 0 0.079 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-04-01 0 0.079 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-03-31 0 0.079 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-03-28 0 0.079 - - - - 0 0 - 0.423 - - - - 0 - 0.00%
2003-03-27 0 0.079 - 0.079 0.079 0.079 28,000 2,212 0.0790 0.423 - 0.423 0.423 0.423 5,226 0.4233 1.28%
2003-03-26 0 0.078 0.050 0.078 - - 0 0 - 0.418 0.268 0.418 - - 0 - 0.00%
2003-03-25 0 0.078 - 0.078 0.078 0.078 70,000 5,460 0.0780 0.418 - 0.418 0.418 0.418 13,065 0.4179 0.00%
2003-03-24 0 0.078 0.076 - 0.078 0.078 200,000 15,600 0.0780 0.418 0.407 - 0.418 0.418 37,329 0.4179 0.00%
2003-03-21 0 0.078 - 0.078 - - 0 0 - 0.418 - 0.418 - - 0 - 0.00%
2003-03-20 0 0.078 0.069 0.084 0.075 0.084 510,000 39,240 0.0769 0.418 0.370 0.450 0.402 0.450 95,189 0.4122 9.86%
2003-03-19 0 0.071 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2003-03-18 0 0.071 0.063 - - - 0 0 - 0.380 0.338 - - - 0 - 0.00%
2003-03-17 0 0.071 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2003-03-14 0 0.071 - - - - 0 0 - 0.380 - - - - 0 - 0.00%
2003-03-13 0 0.071 0.058 - 0.071 0.071 16,000 1,136 0.0710 0.380 0.311 - 0.380 0.380 2,986 0.3804 12.70%
2003-03-12 0 0.063 0.063 0.071 - - 0 0 - 0.338 0.338 0.380 - - 0 - 0.00%
2003-03-11 0 0.063 0.063 - - - 0 0 - 0.338 0.338 - - - 0 - 0.00%
2003-03-10 0 0.063 0.063 - - - 0 0 - 0.338 0.338 - - - 0 - 0.00%
2003-03-07 0 0.063 0.063 - - - 0 0 - 0.338 0.338 - - - 0 - 0.00%
2003-03-06 0 0.063 0.063 - 0.063 0.063 20,500 1,285 0.0627 0.338 0.338 - 0.338 0.338 3,826 0.3358 0.00%
2003-03-05 0 0.063 0.063 - - - 0 0 - 0.338 0.338 - - - 0 - 0.00%
2003-03-04 0 0.063 0.063 - - - 0 0 - 0.338 0.338 - - - 0 - 0.00%
2003-03-03 0 0.063 0.063 - - - 0 0 - 0.338 0.338 - - - 0 - 0.00%
2003-02-28 0 0.063 0.063 - 0.062 0.062 30,000 1,860 0.0620 0.338 0.338 - 0.332 0.332 5,599 0.3322 65.79%
2003-02-27 0 0.038 0.038 - 0.038 0.038 11,365 421 0.0370 0.204 0.204 - 0.204 0.204 2,121 0.1985 -2.56%
2003-02-26 0 0.039 0.039 - - - 0 0 - 0.209 0.209 - - - 0 - 11.43%
2003-02-25 0 0.035 0.035 - - - 0 0 - 0.188 0.188 - - - 0 - 0.00%
2003-02-24 0 0.035 0.035 - 0.035 0.035 14,350 499 0.0348 0.188 0.188 - 0.188 0.188 2,678 0.1863 -14.63%
2003-02-21 0 0.041 0.038 - - - 0 0 - 0.220 0.204 - - - 0 - 0.00%
2003-02-20 0 0.041 0.041 - 0.040 0.040 20,090 803 0.0400 0.220 0.220 - 0.214 0.214 3,750 0.2141 -6.82%
2003-02-19 0 0.044 0.038 - - - 0 0 - 0.236 0.204 - - - 0 - 0.00%
2003-02-18 0 0.044 0.044 - - - 0 0 - 0.236 0.236 - - - 0 - 7.32%
2003-02-17 0 0.041 0.041 - 0.038 0.038 17,220 645 0.0375 0.220 0.220 - 0.204 0.204 3,214 0.2007 -10.87%
2003-02-14 0 0.046 0.038 - - - 0 0 - 0.246 0.204 - - - 0 - 0.00%
2003-02-13 0 0.046 0.039 - - - 0 0 - 0.246 0.209 - - - 0 - 0.00%
2003-02-12 0 0.046 0.046 - - - 0 0 - 0.246 0.246 - - - 0 - 2.22%
2003-02-11 0 0.045 0.045 - 0.042 0.042 16,000 672 0.0420 0.241 0.241 - 0.225 0.225 2,986 0.2250 -10.00%
2003-02-10 0 0.050 - - - - 0 0 - 0.268 - - - - 0 - 0.00%
2003-02-07 0 0.050 0.045 - - - 0 0 - 0.268 0.241 - - - 0 - 0.00%
2003-02-06 0 0.050 0.047 - 0.050 0.050 2,000 100 0.0500 0.268 0.252 - 0.268 0.268 373 0.2679 -9.09%
2003-02-05 0 0.055 0.050 - - - 0 0 - 0.295 0.268 - - - 0 - 0.00%
2003-02-04 0 0.055 0.050 - - - 0 0 - 0.295 0.268 - - - 0 - 0.00%
2003-01-30 0 0.055 0.050 - - - 0 0 - 0.295 0.268 - - - 0 - 0.00%
2003-01-29 0 0.055 0.050 - - - 0 0 - 0.295 0.268 - - - 0 - 0.00%
2003-01-28 0 0.055 0.050 - - - 0 0 - 0.295 0.268 - - - 0 - 0.00%
2003-01-27 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2003-01-24 0 0.055 0.055 - 0.050 0.050 6,000 300 0.0500 0.295 0.295 - 0.268 0.268 1,120 0.2679 0.00%
2003-01-23 0 0.055 - 0.055 - - 0 0 - 0.295 - 0.295 - - 0 - -8.33%
2003-01-22 0 0.060 - 0.060 - - 0 0 - 0.321 - 0.321 - - 0 - -7.69%
2003-01-21 0 0.065 0.060 0.065 - - 0 0 - 0.348 0.321 0.348 - - 0 - -7.14%
2003-01-20 0 0.070 0.065 - - - 0 0 - 0.375 0.348 - - - 0 - 0.00%
2003-01-17 0 0.070 0.070 - 0.070 0.070 22,557 1,575 0.0698 0.375 0.375 - 0.375 0.375 4,210 0.3741 0.00%
2003-01-16 0 0.070 0.065 0.070 - - 0 0 - 0.375 0.348 0.375 - - 0 - 0.00%
2003-01-15 0 0.070 - 0.070 0.070 0.070 34,000 2,380 0.0700 0.375 - 0.375 0.375 0.375 6,346 0.3750 0.00%
2003-01-14 0 0.070 0.070 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2003-01-13 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-01-10 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-01-09 0 0.070 0.062 - - - 0 0 - 0.375 0.332 - - - 0 - 0.00%
2003-01-08 0 0.070 0.062 - - - 0 0 - 0.375 0.332 - - - 0 - 0.00%
2003-01-07 0 0.070 0.069 - - - 0 0 - 0.375 0.370 - - - 0 - 0.00%
2003-01-06 0 0.070 0.068 - - - 0 0 - 0.375 0.364 - - - 0 - 0.00%
2003-01-03 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2003-01-02 0 0.070 - - 0.070 0.070 100,000 7,000 0.0700 0.375 - - 0.375 0.375 18,665 0.3750 0.00%
2002-12-31 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-30 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-27 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-24 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-23 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-20 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-19 0 0.070 0.062 - - - 0 0 - 0.375 0.332 - - - 0 - 0.00%
2002-12-18 0 0.070 0.063 - - - 0 0 - 0.375 0.338 - - - 0 - 0.00%
2002-12-17 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-16 0 0.070 0.062 - - - 0 0 - 0.375 0.332 - - - 0 - 0.00%
2002-12-13 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-12 0 0.070 - - - - 346 17 0.0491 0.375 - - - - 65 0.2632 0.00%
2002-12-11 0 0.070 - 0.070 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2002-12-10 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-09 0 0.070 0.062 - - - 0 0 - 0.375 0.332 - - - 0 - 0.00%
2002-12-06 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-05 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-04 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-03 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-12-02 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-29 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-28 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-27 0 0.070 0.062 - - - 0 0 - 0.375 0.332 - - - 0 - 0.00%
2002-11-26 0 0.070 0.070 - 0.070 0.070 151,274 10,576 0.0699 0.375 0.375 - 0.375 0.375 28,235 0.3746 0.00%
2002-11-25 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-22 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-21 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-20 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-19 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-18 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-15 0 0.070 0.070 - 0.060 0.070 29,200 1,940 0.0664 0.375 0.375 - 0.321 0.375 5,450 0.3560 0.00%
2002-11-14 0 0.070 - 0.070 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2002-11-13 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-12 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-11 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-08 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-07 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-06 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-05 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-11-04 0 0.070 0.062 - - - 0 0 - 0.375 0.332 - - - 0 - 0.00%
2002-11-01 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-31 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-30 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-29 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-28 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-25 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-24 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-23 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-22 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-21 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-18 0 0.070 0.070 - 0.070 0.070 50,000 3,500 0.0700 0.375 0.375 - 0.375 0.375 9,332 0.3750 0.00%
2002-10-17 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-16 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-15 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-11 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-10 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-09 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-08 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-07 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-04 0 0.070 0.070 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2002-10-03 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-10-02 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-09-30 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-09-27 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-09-26 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-09-25 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-09-24 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-09-23 0 0.070 0.070 - - - 0 0 - 0.375 0.375 - - - 0 - 16.67%
2002-09-20 0 0.060 0.060 - - - 0 0 - 0.321 0.321 - - - 0 - 9.09%
2002-09-19 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2002-09-18 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2002-09-17 0 0.055 0.050 - - - 0 0 - 0.295 0.268 - - - 0 - 0.00%
2002-09-16 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2002-09-13 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2002-09-12 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2002-09-11 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2002-09-10 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2002-09-09 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2002-09-06 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2002-09-05 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2002-09-04 0 0.055 0.053 - - - 0 0 - 0.295 0.284 - - - 0 - 0.00%
2002-09-03 0 0.055 0.050 - - - 0 0 - 0.295 0.268 - - - 0 - 0.00%
2002-09-02 0 0.055 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2002-08-30 0 0.055 0.055 - 0.050 0.050 2,000 100 0.0500 0.295 0.295 - 0.268 0.268 373 0.2679 -6.78%
2002-08-29 0 0.059 0.052 - - - 0 0 - 0.316 0.279 - - - 0 - 0.00%
2002-08-28 0 0.059 0.058 - - - 0 0 - 0.316 0.311 - - - 0 - 0.00%
2002-08-27 0 0.059 - - - - 0 0 - 0.316 - - - - 0 - 0.00%
2002-08-26 0 0.059 0.059 - 0.059 0.059 20,000 1,180 0.0590 0.316 0.316 - 0.316 0.316 3,733 0.3161 -1.67%
2002-08-23 0 0.060 0.059 - - - 0 0 - 0.321 0.316 - - - 0 - 0.00%
2002-08-22 0 0.060 0.058 0.060 - - 0 0 - 0.321 0.311 0.321 - - 0 - -14.29%
2002-08-21 0 0.070 - 0.070 - - 0 0 - 0.375 - 0.375 - - 0 - -12.50%
2002-08-20 0 0.080 0.072 0.080 - - 0 0 - 0.429 0.386 0.429 - - 0 - -5.88%
2002-08-19 0 0.085 - 0.085 - - 0 0 - 0.455 - 0.455 - - 0 - -10.53%
2002-08-16 0 0.095 0.095 - 0.061 0.088 286,568 19,880 0.0694 0.509 0.509 - 0.327 0.471 53,487 0.3717 18.75%
2002-08-15 0 0.080 - 0.080 - - 0 0 - 0.429 - 0.429 - - 0 - -11.11%
2002-08-14 0 0.090 - 0.090 - - 0 0 - 0.482 - 0.482 - - 0 - -10.00%
2002-08-13 0 0.100 0.100 - 0.100 0.100 2,000 200 0.1000 0.536 0.536 - 0.536 0.536 373 0.5358 -9.09%
2002-08-12 0 0.110 - 0.110 - - 0 0 - 0.589 - 0.589 - - 0 - -8.33%
2002-08-09 0 0.120 0.100 0.120 - - 0 0 - 0.643 0.536 0.643 - - 0 - -25.00%
2002-08-08 0 0.160 - 0.160 - - 0 0 - 0.857 - 0.857 - - 0 - -5.88%
2002-08-07 0 0.170 - 0.170 - - 0 0 - 0.911 - 0.911 - - 0 - -9.57%
2002-08-06 0 0.188 - 0.188 - - 0 0 - 1.007 - 1.007 - - 0 - -3.59%
2002-08-05 0 0.195 0.187 0.195 - - 0 0 - 1.045 1.002 1.045 - - 0 - 0.00%
2002-08-02 0 0.195 0.195 0.200 0.195 0.195 16,000 3,120 0.1950 1.045 1.045 1.072 1.045 1.045 2,986 1.0448 1.56%
2002-08-01 0 0.192 - 0.192 - - 0 0 - 1.029 - 1.029 - - 0 - 0.00%
2002-07-31 0 0.192 0.192 0.195 0.192 0.194 418,000 80,856 0.1934 1.029 1.029 1.045 1.029 1.039 78,018 1.0364 -1.54%
2002-07-30 0 0.195 - 0.195 - - 0 0 - 1.045 - 1.045 - - 0 - 0.00%
2002-07-29 0 0.195 - 0.195 0.193 0.195 500,500 97,209 0.1942 1.045 - 1.045 1.034 1.045 93,416 1.0406 0.00%
2002-07-26 0 0.195 - 0.195 0.194 0.195 180,000 35,016 0.1945 1.045 - 1.045 1.039 1.045 33,596 1.0423 0.00%
2002-07-25 0 0.195 0.195 - 0.195 0.198 821,611 162,306 0.1975 1.045 1.045 - 1.045 1.061 153,350 1.0584 -2.50%
2002-07-24 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2002-07-23 0 0.200 - 0.200 - - 0 0 - 1.072 - 1.072 - - 0 - 0.00%
2002-07-22 0 0.200 - 0.208 - - 0 0 - 1.072 - 1.114 - - 0 - 0.00%
2002-07-19 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2002-07-18 0 0.200 - 0.200 - - 0 0 - 1.072 - 1.072 - - 0 - -16.67%
2002-07-17 0 0.240 - 0.240 - - 0 0 - 1.286 - 1.286 - - 0 - 0.00%
2002-07-16 0 0.240 - 0.240 - - 0 0 - 1.286 - 1.286 - - 0 - 0.00%
2002-07-15 0 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-07-12 0 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-07-11 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-07-10 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-07-09 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-07-08 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-07-05 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-07-04 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-07-03 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-07-02 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-06-28 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-06-27 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-06-26 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-06-25 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-06-24 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-06-21 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-06-20 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-06-19 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-06-18 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-06-17 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-06-14 0 0.240 - 0.250 - - 0 0 - 1.286 - 1.339 - - 0 - 0.00%
2002-06-13 0 0.240 - 0.250 - - 0 0 - 1.286 - 1.339 - - 0 - 0.00%
2002-06-12 0 0.240 - 0.250 - - 0 0 - 1.286 - 1.339 - - 0 - 0.00%
2002-06-11 0 0.240 - 0.240 - - 0 0 - 1.286 - 1.286 - - 0 - -4.00%
2002-06-10 0 0.250 - 0.250 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2002-06-07 0 0.250 - 0.250 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2002-06-06 0 0.250 - 0.250 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2002-06-05 0 0.250 0.250 - - - 0 0 - 1.339 1.339 - - - 0 - 12.61%
2002-06-04 0 0.222 - 0.222 0.222 0.222 100,000 22,200 0.2220 1.189 - 1.189 1.189 1.189 18,665 1.1894 -3.48%
2002-06-03 0 0.230 0.230 - - - 0 0 - 1.232 1.232 - - - 0 - 15.00%
2002-05-31 0 0.200 - 0.200 - - 0 0 - 1.072 - 1.072 - - 0 - -4.76%
2002-05-30 0 0.210 - 0.210 - - 0 0 - 1.125 - 1.125 - - 0 - -2.33%
2002-05-29 0 0.215 - - - - 0 0 - 1.152 - - - - 0 - 0.00%
2002-05-28 0 0.215 - 0.215 0.220 0.220 100,000 22,000 0.2200 1.152 - 1.152 1.179 1.179 18,665 1.1787 -2.27%
2002-05-27 0 0.220 0.240 - - - 0 0 - 1.179 1.286 - - - 0 - 0.00%
2002-05-24 0 0.220 - 0.228 - - 0 0 - 1.179 - 1.222 - - 0 - 0.00%
2002-05-23 0 0.220 - 0.220 0.220 0.220 60,000 13,200 0.2200 1.179 - 1.179 1.179 1.179 11,199 1.1787 4.76%
2002-05-22 0 0.210 - 0.210 0.210 0.215 158,000 33,430 0.2116 1.125 - 1.125 1.125 1.152 29,490 1.1336 0.00%
2002-05-21 0 0.210 0.210 - 0.180 0.180 62,501 11,245 0.1799 1.125 1.125 - 0.964 0.964 11,666 0.9639 16.67%
2002-05-17 0 0.180 - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2002-05-16 0 0.180 - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2002-05-15 0 0.180 - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2002-05-14 0 0.180 - 0.180 0.180 0.180 50,000 9,000 0.1800 0.964 - 0.964 0.964 0.964 9,332 0.9644 -5.26%
2002-05-13 0 0.190 - 0.190 - - 0 0 - 1.018 - 1.018 - - 0 - -5.00%
2002-05-10 0 0.200 - 0.200 - - 0 0 - 1.072 - 1.072 - - 0 - -4.76%
2002-05-09 0 0.210 - 0.210 - - 0 0 - 1.125 - 1.125 - - 0 - -4.55%
2002-05-08 0 0.220 - 0.220 - - 0 0 - 1.179 - 1.179 - - 0 - -1.35%
2002-05-07 0 0.223 0.223 0.225 0.223 0.223 191,888 42,785 0.2230 1.195 1.195 1.205 1.195 1.195 35,815 1.1946 -3.04%
2002-05-06 0 0.230 - 0.230 - - 0 0 - 1.232 - 1.232 - - 0 - -4.17%
2002-05-03 0 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
2002-05-02 0 0.240 - 0.240 - - 0 0 - 1.286 - 1.286 - - 0 - 0.00%
2002-04-30 0 0.240 - 0.240 - - 0 0 - 1.286 - 1.286 - - 0 - -4.00%
2002-04-29 0 0.250 - 0.250 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2002-04-26 0 0.250 - 0.250 0.260 0.260 100,000 26,000 0.2600 1.339 - 1.339 1.393 1.393 18,665 1.3930 0.00%
2002-04-25 0 0.250 - 0.250 - - 0 0 - 1.339 - 1.339 - - 0 - -3.85%
2002-04-24 0 0.260 - 0.260 - - 17,220 4,649 0.2700 1.393 - 1.393 - - 3,214 1.4465 -3.70%
2002-04-23 0 0.270 - - - - 2,000 540 0.2700 1.447 - - - - 373 1.4466 8.00%
2002-04-22 0 0.250 0.250 - - - 0 0 - 1.339 1.339 - - - 0 - 8.70%
2002-04-19 0 0.230 0.250 - - - 0 0 - 1.232 1.339 - - - 0 - 0.00%
2002-04-18 0 0.230 0.230 - - - 0 0 - 1.232 1.232 - - - 0 - 9.52%
2002-04-17 0 0.210 - 0.210 - - 0 0 - 1.125 - 1.125 - - 0 - 0.00%
2002-04-16 0 0.210 - 0.210 - - 0 0 - 1.125 - 1.125 - - 0 - -4.55%
2002-04-15 0 0.220 - 0.220 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
2002-04-12 0 0.220 0.230 - - - 0 0 - 1.179 1.232 - - - 0 - 0.00%
2002-04-11 0 0.220 0.220 - - - 729 106 0.1454 1.179 1.179 - - - 136 0.7790 10.00%
2002-04-10 0 0.200 - 0.200 - - 0 0 - 1.072 - 1.072 - - 0 - -4.76%
2002-04-09 0 0.210 0.210 - - - 0 0 - 1.125 1.125 - - - 0 - 10.53%
2002-04-08 0 0.190 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2002-04-04 0 0.190 0.200 - - - 0 0 - 1.018 1.072 - - - 0 - 0.00%
2002-04-03 0 0.190 0.190 - - - 0 0 - 1.018 1.018 - - - 0 - 5.56%
2002-04-02 0 0.180 0.180 - - - 0 0 - 0.964 0.964 - - - 0 - 5.88%
2002-03-28 0 0.170 0.170 - - - 0 0 - 0.911 0.911 - - - 0 - 6.25%
2002-03-27 0 0.160 0.160 - - - 0 0 - 0.857 0.857 - - - 0 - 6.67%
2002-03-26 0 0.150 0.150 - - - 0 0 - 0.804 0.804 - - - 0 - 7.14%
2002-03-25 0 0.140 0.140 - - - 0 0 - 0.750 0.750 - - - 0 - 6.06%
2002-03-22 0 0.132 0.142 - - - 0 0 - 0.707 0.761 - - - 0 - 0.00%
2002-03-21 0 0.132 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
2002-03-20 0 0.132 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
2002-03-19 0 0.132 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
2002-03-18 0 0.132 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
2002-03-15 0 0.132 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
2002-03-14 0 0.132 - - - - 0 0 - 0.707 - - - - 0 - 0.00%
2002-03-13 0 0.132 - 0.132 - - 0 0 - 0.707 - 0.707 - - 0 - -2.94%
2002-03-12 0 0.136 - 0.136 - - 0 0 - 0.729 - 0.729 - - 0 - -2.86%
2002-03-11 0 0.140 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2002-03-08 0 0.140 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2002-03-07 0 0.140 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2002-03-06 0 0.140 0.140 - - - 0 0 - 0.750 0.750 - - - 0 - 7.69%
2002-03-05 0 0.130 0.130 - - - 0 0 - 0.697 0.697 - - - 0 - 8.33%
2002-03-04 0 0.120 0.120 - - - 0 0 - 0.643 0.643 - - - 0 - 9.09%
2002-03-01 0 0.110 - - - - 0 0 - 0.589 - - - - 0 - 0.00%
2002-02-28 0 0.110 0.120 - - - 0 0 - 0.589 0.643 - - - 0 - 10.00%
2002-02-27 0 0.100 0.100 - - - 0 0 - 0.536 0.536 - - - 0 - 11.11%
2002-02-26 0 0.090 0.090 - - - 0 0 - 0.482 0.482 - - - 0 - 12.50%
2002-02-25 0 0.080 0.080 - - - 0 0 - 0.429 0.429 - - - 0 - 0.00%
2002-02-22 0 0.080 0.080 - - - 0 0 - 0.429 0.429 - - - 0 - 0.00%
2002-02-21 0 0.080 - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2002-02-20 0 0.080 0.080 - - - 0 0 - 0.429 0.429 - - - 0 - 0.00%
2002-02-19 0 0.080 0.080 - - - 0 0 - 0.429 0.429 - - - 0 - 14.29%
2002-02-18 0 0.070 0.070 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2002-02-15 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-02-11 0 0.070 0.063 0.075 - - 0 0 - 0.375 0.338 0.402 - - 0 - 0.00%
2002-02-08 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-02-07 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-02-06 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-02-05 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-02-04 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-02-01 0 0.070 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2002-01-31 0 0.070 - 0.070 - - 0 0 - 0.375 - 0.375 - - 0 - -12.50%
2002-01-30 0 0.080 - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2002-01-29 0 0.080 - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2002-01-28 0 0.080 - 0.080 - - 0 0 - 0.429 - 0.429 - - 0 - 0.00%
2002-01-25 0 0.080 - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2002-01-24 0 0.080 - 0.080 - - 0 0 - 0.429 - 0.429 - - 0 - -9.09%
2002-01-23 0 0.088 - 0.090 - - 0 0 - 0.471 - 0.482 - - 0 - 0.00%
2002-01-22 0 0.088 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
2002-01-21 0 0.088 0.088 - 0.088 0.088 105,000 9,227 0.0879 0.471 0.471 - 0.471 0.471 19,598 0.4708 -1.12%
2002-01-18 0 0.089 - - 0.089 0.089 100,000 8,900 0.0890 0.477 - - 0.477 0.477 18,665 0.4768 -1.11%
2002-01-17 0 0.090 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2002-01-16 0 0.090 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2002-01-15 0 0.090 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2002-01-14 0 0.090 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2002-01-11 0 0.090 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2002-01-10 0 0.090 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2002-01-09 0 0.090 - - - - 5,480 464 0.0847 0.482 - - - - 1,023 0.4536 0.00%
2002-01-08 0 0.090 - 0.090 - - 11 1 0.0909 0.482 - 0.482 - - 2 0.4871 0.00%
2002-01-07 0 0.090 - 0.090 0.090 0.090 6,000 540 0.0900 0.482 - 0.482 0.482 0.482 1,120 0.4822 0.00%
2002-01-04 0 0.090 0.084 - 0.090 0.090 221,535 19,907 0.0899 0.482 0.450 - 0.482 0.482 41,349 0.4814 0.00%
2002-01-03 0 0.090 0.090 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
2002-01-02 0 0.090 0.090 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
2001-12-31 0 0.090 0.090 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
2001-12-28 0 0.090 0.090 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
2001-12-27 0 0.090 0.090 - - - 0 0 - 0.482 0.482 - - - 0 - 0.00%
2001-12-24 0 0.090 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2001-12-21 0 0.090 - - - - 0 0 - 0.482 - - - - 0 - 0.00%
2001-12-20 0 0.090 - - 0.090 0.090 2,000 180 0.0900 0.482 - - 0.482 0.482 373 0.4822 -3.23%
2001-12-19 0 0.093 0.093 - 0.093 0.093 20,500 1,900 0.0927 0.498 0.498 - 0.498 0.498 3,826 0.4966 -7.00%
2001-12-18 0 0.100 - - - - 0 0 - 0.536 - - - - 0 - 0.00%
2001-12-17 0 0.100 0.093 - - - 0 0 - 0.536 0.498 - - - 0 - 0.00%
2001-12-14 0 0.100 - - 0.100 0.100 2,000 200 0.1000 0.536 - - 0.536 0.536 373 0.5358 -5.66%
2001-12-13 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-12-12 0 0.106 0.106 - 0.106 0.106 83,650 8,857 0.1059 0.568 0.568 - 0.568 0.568 15,613 0.5673 0.00%
2001-12-11 0 0.106 0.104 - - - 0 0 - 0.568 0.557 - - - 0 - 0.00%
2001-12-10 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-12-07 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-12-06 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-12-05 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-12-04 0 0.106 0.100 - - - 0 0 - 0.568 0.536 - - - 0 - 0.00%
2001-12-03 0 0.106 0.100 - - - 0 0 - 0.568 0.536 - - - 0 - 0.00%
2001-11-30 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-29 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-28 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-27 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-26 0 0.106 - 0.106 - - 0 0 - 0.568 - 0.568 - - 0 - 0.00%
2001-11-23 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-22 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-21 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-20 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-19 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-16 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-15 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-14 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-13 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-12 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-09 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-08 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-07 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-06 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-05 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-02 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-11-01 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-10-31 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-10-30 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-10-29 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-10-26 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-10-24 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-10-23 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-10-22 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-10-19 0 0.106 - - - - 0 0 - 0.568 - - - - 0 - 0.00%
2001-10-18 0 0.106 0.100 0.106 - - 0 0 - 0.568 0.536 0.568 - - 0 - 0.00%
2001-10-17 0 0.106 - 0.106 - - 0 0 - 0.568 - 0.568 - - 0 - 0.00%
2001-10-16 0 0.106 0.106 0.116 0.102 0.116 236,250 25,815 0.1093 0.568 0.568 0.621 0.546 0.621 44,095 0.5854 -11.67%
2001-10-15 0 0.120 - 0.120 0.131 0.131 2,000 262 0.1310 0.643 - 0.643 0.702 0.702 373 0.7019 -11.76%
2001-10-12 0 0.136 - 0.131 - - 35,370,000 4,951,800 0.1400 0.729 - 0.702 - - 6,601,664 0.7501 -2.86%
2001-10-11 0 0.140 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2001-10-10 0 0.140 0.138 0.145 - - 0 0 - 0.750 0.739 0.777 - - 0 - 0.00%
2001-10-09 0 0.140 - 0.145 - - 0 0 - 0.750 - 0.777 - - 0 - 0.00%
2001-10-08 0 0.140 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2001-10-05 0 0.140 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2001-10-04 0 0.140 0.136 0.140 0.140 0.140 100,000 14,000 0.1400 0.750 0.729 0.750 0.750 0.750 18,665 0.7501 -4.11%
2001-10-03 0 0.146 - - - - 0 0 - 0.782 - - - - 0 - 0.00%
2001-09-28 0 0.146 - - - - 0 0 - 0.782 - - - - 0 - 0.00%
2001-09-27 0 0.146 - - - - 0 0 - 0.782 - - - - 0 - 0.00%
2001-09-26 0 0.146 0.140 0.146 0.146 0.148 51,450 7,576 0.1472 0.782 0.750 0.782 0.782 0.793 9,603 0.7889 0.00%
2001-09-25 0 0.146 - 0.146 - - 0 0 - 0.782 - 0.782 - - 0 - -1.35%
2001-09-24 0 0.148 - 0.148 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2001-09-21 0 0.148 - 0.148 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2001-09-20 0 0.148 - 0.148 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2001-09-19 0 0.148 - 0.148 - - 2 0 - 0.793 - 0.793 - - 0 - 0.00%
2001-09-18 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-09-17 0 0.148 - 0.148 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2001-09-14 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-09-13 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-09-12 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-09-11 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-09-10 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-09-07 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-09-06 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-09-05 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-09-04 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-09-03 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-31 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-30 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-29 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-28 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-27 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-24 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-23 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-22 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-21 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-20 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-17 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-16 0 0.148 0.147 - - - 0 0 - 0.793 0.788 - - - 0 - 0.00%
2001-08-15 0 0.148 - 0.148 - - 0 0 - 0.793 - 0.793 - - 0 - 0.00%
2001-08-14 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-13 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-10 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-09 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-08 0 0.148 0.135 - - - 0 0 - 0.793 0.723 - - - 0 - 0.00%
2001-08-07 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-06 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-03 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-02 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-08-01 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-07-31 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-07-30 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-07-27 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-07-26 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-07-24 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-07-23 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-07-20 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-07-19 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-07-18 0 0.148 - - - - 0 0 - 0.793 - - - - 0 - 0.00%
2001-07-17 0 0.148 - 0.148 0.150 0.150 40,000 6,000 0.1500 0.793 - 0.793 0.804 0.804 7,466 0.8037 -1.33%
2001-07-16 0 0.150 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2001-07-13 0 0.150 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2001-07-12 0 0.150 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2001-07-11 0 0.150 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2001-07-10 0 0.150 - - - - 0 0 - 0.804 - - - - 0 - 0.00%
2001-07-09 0 0.150 0.142 - - - 0 0 - 0.804 0.761 - - - 0 - 0.00%
2001-07-05 0 0.150 0.146 - - - 0 0 - 0.804 0.782 - - - 0 - 0.00%
2001-07-04 0 0.150 0.150 - 0.150 0.150 440,000 66,000 0.1500 0.804 0.804 - 0.804 0.804 82,124 0.8037 -6.25%
2001-07-03 0 0.160 0.160 - 0.160 0.160 96,000 15,360 0.1600 0.857 0.857 - 0.857 0.857 17,918 0.8572 0.00%
2001-06-29 0 0.160 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2001-06-28 0 0.160 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2001-06-27 0 0.160 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2001-06-26 0 0.160 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2001-06-22 0 0.160 0.160 - 0.160 0.160 16,400 2,620 0.1598 0.857 0.857 - 0.857 0.857 3,061 0.8559 0.00%
2001-06-21 0 0.160 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2001-06-20 0 0.160 - - 0.160 0.160 2,000 320 0.1600 0.857 - - 0.857 0.857 373 0.8572 0.00%
2001-06-19 0 0.160 0.160 - 0.160 0.160 200,000 32,000 0.1600 0.857 0.857 - 0.857 0.857 37,329 0.8572 0.00%
2001-06-18 0 0.160 0.153 0.160 - - 0 0 - 0.857 0.820 0.857 - - 0 - 0.00%
2001-06-15 0 0.160 - - - - 0 0 - 0.857 - - - - 0 - 0.00%
2001-06-14 0 0.160 0.152 - 0.160 0.160 100,000 16,000 0.1600 0.857 0.814 - 0.857 0.857 18,665 0.8572 3.23%
2001-06-13 0 0.155 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-06-12 0 0.155 - 0.160 - - 0 0 - 0.830 - 0.857 - - 0 - 0.00%
2001-06-11 0 0.155 - 0.155 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
2001-06-08 0 0.155 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-06-07 0 0.155 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-06-06 0 0.155 - 0.155 - - 0 0 - 0.830 - 0.830 - - 0 - -10.40%
2001-06-05 0 0.173 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2001-06-04 0 0.173 0.169 - - - 0 0 - 0.927 0.905 - - - 0 - 0.00%
2001-06-01 0 0.173 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2001-05-31 0 0.173 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2001-05-30 0 0.173 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2001-05-29 0 0.173 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2001-05-28 0 0.173 - - - - 0 0 - 0.927 - - - - 0 - 0.00%
2001-05-25 0 0.173 0.173 0.185 0.170 0.180 83,250 14,928 0.1793 0.927 0.927 0.991 0.911 0.964 15,538 0.9607 -3.89%
2001-05-24 0 0.180 0.175 0.180 0.180 0.180 180,000 32,400 0.1800 0.964 0.938 0.964 0.964 0.964 33,596 0.9644 2.86%
2001-05-23 0 0.175 0.171 - - - 0 0 - 0.938 0.916 - - - 0 - 0.00%
2001-05-22 0 0.175 - - - - 0 0 - 0.938 - - - - 0 - 0.00%
2001-05-21 0 0.175 0.170 0.175 - - 0 0 - 0.938 0.911 0.938 - - 0 - -2.78%
2001-05-18 0 0.180 - 0.180 - - 0 0 - 0.964 - 0.964 - - 0 - -5.26%
2001-05-17 0 0.190 - - - - 0 0 - 1.018 - - - - 0 - 0.00%
2001-05-16 0 0.190 - 0.190 - - 0 0 - 1.018 - 1.018 - - 0 - -2.56%
2001-05-15 0 0.195 - - - - 0 0 - 1.045 - - - - 0 - 0.00%
2001-05-14 0 0.195 - 0.195 - - 0 0 - 1.045 - 1.045 - - 0 - 0.00%
2001-05-11 0 0.195 - - - - 0 0 - 1.045 - - - - 0 - 0.00%
2001-05-10 0 0.195 - 0.200 - - 0 0 - 1.045 - 1.072 - - 0 - 0.00%
2001-05-09 0 0.195 - - 0.195 0.195 13,000 2,520 0.1938 1.045 - - 1.045 1.045 2,426 1.0386 -1.52%
2001-05-08 0 0.198 - - 0.198 0.198 30,332 6,003 0.1979 1.061 - - 1.061 1.061 5,661 1.0603 0.00%
2001-05-07 0 0.198 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
2001-05-04 0 0.198 - 0.200 - - 0 0 - 1.061 - 1.072 - - 0 - 0.00%
2001-05-03 0 0.198 - - - - 108 16 0.1481 1.061 - - - - 20 0.7937 0.00%
2001-05-02 0 0.198 - 0.198 - - 0 0 - 1.061 - 1.061 - - 0 - 0.00%
2001-04-27 0 0.198 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
2001-04-26 0 0.198 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
2001-04-25 0 0.198 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
2001-04-24 0 0.198 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
2001-04-23 0 0.198 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
2001-04-20 0 0.198 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
2001-04-19 0 0.198 - 0.198 - - 0 0 - 1.061 - 1.061 - - 0 - 0.00%
2001-04-18 0 0.198 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
2001-04-17 0 0.198 - 0.198 - - 0 0 - 1.061 - 1.061 - - 0 - 0.00%
2001-04-12 0 0.198 - 0.198 - - 0 0 - 1.061 - 1.061 - - 0 - -1.00%
2001-04-11 0 0.200 - 0.200 - - 0 0 - 1.072 - 1.072 - - 0 - 0.00%
2001-04-10 0 0.200 - 0.200 - - 0 0 - 1.072 - 1.072 - - 0 - 0.00%
2001-04-09 0 0.200 - 0.200 0.200 0.200 101,750 20,333 0.1998 1.072 - 1.072 1.072 1.072 18,991 1.0707 -2.44%
2001-04-06 0 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
2001-04-04 0 0.205 - 0.205 - - 0 0 - 1.098 - 1.098 - - 0 - 0.00%
2001-04-03 0 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
2001-04-02 0 0.205 0.200 - - - 0 0 - 1.098 1.072 - - - 0 - 0.00%
2001-03-30 0 0.205 - 0.205 0.210 0.210 2,100,000 441,000 0.2100 1.098 - 1.098 1.125 1.125 391,956 1.1251 -2.38%
2001-03-29 0 0.210 0.210 0.224 0.210 0.220 952,250 202,608 0.2128 1.125 1.125 1.200 1.125 1.179 177,734 1.1400 -4.11%
2001-03-28 0 0.219 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2001-03-27 0 0.219 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2001-03-26 0 0.219 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2001-03-23 0 0.219 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2001-03-22 0 0.219 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2001-03-21 0 0.219 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2001-03-20 0 0.219 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2001-03-19 0 0.219 - 0.220 - - 0 0 - 1.173 - 1.179 - - 0 - 0.00%
2001-03-16 0 0.219 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2001-03-15 0 0.219 - 0.220 - - 0 0 - 1.173 - 1.179 - - 0 - 0.00%
2001-03-14 0 0.219 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2001-03-13 0 0.219 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2001-03-12 0 0.219 - - - - 0 0 - 1.173 - - - - 0 - 0.00%
2001-03-09 0 0.219 - 0.225 0.215 0.219 22,250 4,826 0.2169 1.173 - 1.205 1.152 1.173 4,153 1.1621 1.86%
2001-03-08 0 0.215 - - 0.213 0.215 142,000 30,526 0.2150 1.152 - - 1.141 1.152 26,504 1.1518 0.00%
2001-03-07 0 0.215 - 0.218 0.214 0.215 563,140 120,958 0.2148 1.152 - 1.168 1.147 1.152 105,108 1.1508 0.47%
2001-03-06 0 0.214 - 0.214 0.214 0.215 130,750 27,963 0.2139 1.147 - 1.147 1.147 1.152 24,404 1.1458 0.00%
2001-03-05 0 0.214 - 0.214 - - 0 0 - 1.147 - 1.147 - - 0 - -0.47%
2001-03-02 0 0.215 - 0.215 0.213 0.215 180,500 38,640 0.2141 1.152 - 1.152 1.141 1.152 33,690 1.1469 0.94%
2001-03-01 0 0.213 - 0.214 - - 0 0 - 1.141 - 1.147 - - 0 - 0.00%
2001-02-28 0 0.213 - 0.213 - - 0 0 - 1.141 - 1.141 - - 0 - -0.93%
2001-02-27 0 0.215 - 0.216 - - 0 0 - 1.152 - 1.157 - - 0 - 0.00%
2001-02-26 0 0.215 - 0.215 0.215 0.215 30,000 6,450 0.2150 1.152 - 1.152 1.152 1.152 5,599 1.1519 0.00%
2001-02-23 0 0.215 - 0.215 - - 0 0 - 1.152 - 1.152 - - 0 - 0.00%
2001-02-22 0 0.215 - 0.219 - - 0 0 - 1.152 - 1.173 - - 0 - 0.00%
2001-02-21 0 0.215 - 0.220 - - 0 0 - 1.152 - 1.179 - - 0 - 0.00%
2001-02-20 0 0.215 - 0.220 - - 0 0 - 1.152 - 1.179 - - 0 - 0.00%
2001-02-19 0 0.215 - 0.220 - - 0 0 - 1.152 - 1.179 - - 0 - 0.00%
2001-02-16 0 0.215 - 0.215 - - 0 0 - 1.152 - 1.152 - - 0 - -0.46%
2001-02-15 0 0.216 - 0.218 - - 0 0 - 1.157 - 1.168 - - 0 - 0.00%
2001-02-14 0 0.216 - 0.220 - - 0 0 - 1.157 - 1.179 - - 0 - 0.00%
2001-02-13 0 0.216 - 0.216 - - 0 0 - 1.157 - 1.157 - - 0 - -0.46%
2001-02-12 0 0.217 - 0.217 - - 0 0 - 1.163 - 1.163 - - 0 - 0.00%
2001-02-09 0 0.217 - 0.219 0.217 0.217 100,000 21,700 0.2170 1.163 - 1.173 1.163 1.163 18,665 1.1626 -1.36%
2001-02-08 0 0.220 - 0.220 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
2001-02-07 0 0.220 - 0.220 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
2001-02-06 0 0.220 0.220 - - - 0 0 - 1.179 1.179 - - - 0 - 25.00%
2001-02-05 0 0.176 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2001-02-02 0 0.176 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2001-02-01 0 0.176 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2001-01-31 0 0.176 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2001-01-30 0 0.176 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2001-01-29 0 0.176 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2001-01-23 0 0.176 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2001-01-22 0 0.176 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2001-01-19 0 0.176 - - - - 0 0 - 0.943 - - - - 0 - 0.00%
2001-01-18 0 0.176 0.172 - - - 0 0 - 0.943 0.922 - - - 0 - 0.00%
2001-01-17 0 0.176 0.172 0.176 - - 0 0 - 0.943 0.922 0.943 - - 0 - 0.00%
2001-01-16 0 0.176 0.176 - 0.176 0.180 30,000 5,344 0.1781 0.943 0.943 - 0.943 0.964 5,599 0.9544 -2.22%
2001-01-15 0 0.180 - - - - 0 0 - 0.964 - - - - 0 - 0.00%
2001-01-12 0 0.180 0.180 - 0.180 0.180 132,020 23,763 0.1800 0.964 0.964 - 0.964 0.964 24,641 0.9644 0.00%
2001-01-11 0 0.180 0.180 - 0.180 0.180 60,100 10,817 0.1800 0.964 0.964 - 0.964 0.964 11,217 0.9643 -2.17%
2001-01-10 0 0.184 - 0.190 - - 0 0 - 0.986 - 1.018 - - 0 - 0.00%
2001-01-09 0 0.184 - 0.184 - - 0 0 - 0.986 - 0.986 - - 0 - -3.16%
2001-01-08 0 0.190 - 0.190 - - 0 0 - 1.018 - 1.018 - - 0 - 0.00%
2001-01-05 0 0.190 - 0.190 - - 0 0 - 1.018 - 1.018 - - 0 - 0.00%
2001-01-04 0 0.190 - 0.194 - - 0 0 - 1.018 - 1.039 - - 0 - 0.00%
2001-01-03 0 0.190 - 0.190 - - 0 0 - 1.018 - 1.018 - - 0 - 0.00%
2001-01-02 0 0.190 - 0.190 0.190 0.190 40,000 7,600 0.1900 1.018 - 1.018 1.018 1.018 7,466 1.0180 -9.52%
2000-12-29 0 0.210 - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2000-12-28 0 0.210 - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2000-12-27 0 0.210 - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2000-12-22 0 0.210 - - - - 0 0 - 1.125 - - - - 0 - 0.00%
2000-12-21 0 0.210 - 0.210 - - 0 0 - 1.125 - 1.125 - - 0 - -2.33%
2000-12-20 0 0.215 - - - - 0 0 - 1.152 - - - - 0 - 0.00%
2000-12-19 0 0.215 - - - - 0 0 - 1.152 - - - - 0 - 0.00%
2000-12-18 0 0.215 - 0.215 - - 0 0 - 1.152 - 1.152 - - 0 - -2.27%
2000-12-15 0 0.220 - 0.220 - - 620 118 0.1903 1.179 - 1.179 - - 116 1.0197 0.00%
2000-12-14 0 0.220 - 0.220 0.220 0.220 74,620 16,392 0.2197 1.179 - 1.179 1.179 1.179 13,928 1.1770 0.00%
2000-12-13 0 0.220 - 0.220 - - 0 0 - 1.179 - 1.179 - - 0 - -4.35%
2000-12-12 0 0.230 0.230 - - - 0 0 - 1.232 1.232 - - - 0 - 15.00%
2000-12-11 0 0.200 0.200 - - - 0 0 - 1.072 1.072 - - - 0 - 8.11%
2000-12-08 0 0.185 0.183 - - - 1,722 276 0.1603 0.991 0.980 - - - 321 0.8587 0.00%
2000-12-07 0 0.185 0.185 - - - 0 0 - 0.991 0.991 - - - 0 - 0.00%
2000-12-06 0 0.185 0.182 - - - 0 0 - 0.991 0.975 - - - 0 - 0.00%
2000-12-05 0 0.185 0.185 0.200 0.185 0.200 580,000 112,750 0.1944 0.991 0.991 1.072 0.991 1.072 108,255 1.0415 -7.50%
2000-12-04 0 0.200 - 0.204 - - 0 0 - 1.072 - 1.093 - - 0 - 0.00%
2000-12-01 0 0.200 0.196 0.204 0.200 0.200 74,000 14,800 0.2000 1.072 1.050 1.093 1.072 1.072 13,812 1.0715 -1.96%
2000-11-30 0 0.204 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
2000-11-29 0 0.204 0.200 0.208 0.204 0.205 90,000 18,410 0.2046 1.093 1.072 1.114 1.093 1.098 16,798 1.0960 -0.49%
2000-11-28 0 0.205 - - 0.205 0.205 50,000 10,250 0.2050 1.098 - - 1.098 1.098 9,332 1.0983 -1.44%
2000-11-27 0 0.208 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2000-11-24 0 0.208 - - - - 0 0 - 1.114 - - - - 0 - 0.00%
2000-11-23 0 0.208 - - 0.208 0.208 50,000 10,400 0.2080 1.114 - - 1.114 1.114 9,332 1.1144 -11.86%
2000-11-22 0 0.236 - 0.237 - - 0 0 - 1.264 - 1.270 - - 0 - 0.00%
2000-11-21 0 0.236 - 0.236 - - 0 0 - 1.264 - 1.264 - - 0 - 0.00%
2000-11-20 0 0.236 - 0.239 - - 0 0 - 1.264 - 1.280 - - 0 - 0.00%
2000-11-17 0 0.236 - 0.238 0.222 0.236 258,000 58,818 0.2280 1.264 - 1.275 1.189 1.264 48,155 1.2214 18.00%
2000-11-16 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-11-15 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-11-14 0 0.200 - - 0.200 0.200 50,000 10,000 0.2000 1.072 - - 1.072 1.072 9,332 1.0715 0.00%
2000-11-13 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-11-10 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-11-09 0 0.200 - - - - 136 24 0.1765 1.072 - - - - 25 0.9455 0.00%
2000-11-08 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-11-07 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-11-06 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-11-03 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-11-02 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-11-01 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-10-31 0 0.200 - 0.220 - - 0 0 - 1.072 - 1.179 - - 0 - 0.00%
2000-10-30 0 0.200 - 0.220 - - 0 0 - 1.072 - 1.179 - - 0 - 0.00%
2000-10-27 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-10-26 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-10-25 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-10-24 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-10-23 0 0.200 - - - - 0 0 - 1.072 - - - - 0 - 0.00%
2000-10-20 0 0.200 - - 0.200 0.200 34,850 6,928 0.1988 1.072 - - 1.072 1.072 6,505 1.0651 0.00%
2000-10-19 0 0.200 - - 0.200 0.200 90,000 18,000 0.2000 1.072 - - 1.072 1.072 16,798 1.0715 -2.91%
2000-10-18 0 0.206 - 0.206 - - 0 0 - 1.104 - 1.104 - - 0 - -5.50%
2000-10-17 0 0.218 0.218 - 0.218 0.220 13,480 2,932 0.2175 1.168 1.168 - 1.168 1.179 2,516 1.1653 -1.80%
2000-10-16 0 0.222 - - - - 0 0 - 1.189 - - - - 0 - 0.00%
2000-10-13 0 0.222 0.220 - - - 0 0 - 1.189 1.179 - - - 0 - 0.00%
2000-10-12 0 0.222 0.222 - - - 0 0 - 1.189 1.189 - - - 0 - 0.00%
2000-10-11 0 0.222 - - 0.222 0.222 4,000 888 0.2220 1.189 - - 1.189 1.189 747 1.1894 0.91%
2000-10-10 0 0.220 0.220 - 0.216 0.216 16,000 3,456 0.2160 1.179 1.179 - 1.157 1.157 2,986 1.1573 2.33%
2000-10-09 0 0.215 - - 0.215 0.215 2,000 430 0.2150 1.152 - - 1.152 1.152 373 1.1519 -2.27%
2000-10-05 0 0.220 - - 0.220 0.220 186,100 40,938 0.2200 1.179 - - 1.179 1.179 34,735 1.1786 -4.35%
2000-10-04 0 0.230 - - - - 0 0 - 1.232 - - - - 0 - 0.00%
2000-10-03 0 0.230 - - 0.230 0.230 360,000 82,800 0.2300 1.232 - - 1.232 1.232 67,193 1.2323 4.55%
2000-09-29 0 0.220 - - 0.220 0.220 20,500 4,500 0.2195 1.179 - - 1.179 1.179 3,826 1.1761 0.00%
2000-09-28 0 0.220 - 0.220 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
2000-09-27 1 0.220 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2000-09-26 1 0.220 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2000-09-25 0 0.220 - 0.220 - - 0 0 - 1.179 - 1.179 - - 0 - 0.00%
2000-09-22 0 0.220 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2000-09-21 0 0.220 - - 0.220 0.220 120,000 26,400 0.2200 1.179 - - 1.179 1.179 22,398 1.1787 0.00%
2000-09-20 0 0.220 - - 0.220 0.220 10,250 2,250 0.2195 1.179 - - 1.179 1.179 1,913 1.1761 0.00%
2000-09-19 0 0.220 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2000-09-18 0 0.220 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2000-09-15 0 0.220 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2000-09-14 0 0.220 - - - - 0 0 - 1.179 - - - - 0 - 0.00%
2000-09-12 0 0.220 - - 0.220 0.220 2,000 440 0.2200 1.179 - - 1.179 1.179 373 1.1787 -4.35%
2000-09-11 0 0.230 - 0.230 - - 0 0 - 1.232 - 1.232 - - 0 - 0.00%
2000-09-08 0 0.230 0.230 - 0.230 0.230 7,621 1,713 0.2248 1.232 1.232 - 1.232 1.232 1,422 1.2043 0.44%
2000-09-07 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-09-06 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-09-05 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-09-04 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-09-01 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-31 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-30 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-29 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-28 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-25 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-24 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-23 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-22 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-21 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-18 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-17 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-16 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-15 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-14 0 0.229 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2000-08-11 0 0.229 0.224 0.229 0.224 0.229 397,341 89,582 0.2255 1.227 1.200 1.227 1.200 1.227 74,162 1.2079 1.78%
2000-08-10 0 0.225 0.225 - - - 0 0 - 1.205 1.205 - - - 0 - 0.00%
2000-08-09 0 0.225 0.225 - - - 0 0 - 1.205 1.205 - - - 0 - 0.00%
2000-08-08 0 0.225 0.225 - 0.225 0.225 5,740 1,274 0.2220 1.205 1.205 - 1.205 1.205 1,071 1.1892 -2.17%
2000-08-07 0 0.230 0.227 0.234 - - 0 0 - 1.232 1.216 1.254 - - 0 - 0.00%
2000-08-04 0 0.230 0.230 - 0.225 0.225 50,000 11,250 0.2250 1.232 1.232 - 1.205 1.205 9,332 1.2055 2.22%
2000-08-03 0 0.225 0.225 - - - 0 0 - 1.205 1.205 - - - 0 - 0.00%
2000-08-02 0 0.225 0.225 - - - 0 0 - 1.205 1.205 - - - 0 - 0.00%
2000-08-01 0 0.225 0.225 - - - 0 0 - 1.205 1.205 - - - 0 - 0.45%
2000-07-31 0 0.224 0.224 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2000-07-28 0 0.224 0.224 - - - 2,000 448 0.2240 1.200 1.200 - - - 373 1.2001 0.00%
2000-07-27 0 0.224 0.224 - 0.224 0.224 48,000 10,752 0.2240 1.200 1.200 - 1.200 1.200 8,959 1.2001 0.00%
2000-07-26 0 0.224 0.224 0.228 - - 0 0 - 1.200 1.200 1.222 - - 0 - 0.00%
2000-07-25 0 0.224 0.224 0.229 0.224 0.224 10,250 2,290 0.2234 1.200 1.200 1.227 1.200 1.200 1,913 1.1970 0.00%
2000-07-24 0 0.224 0.222 - - - 0 0 - 1.200 1.189 - - - 0 - 0.00%
2000-07-21 0 0.224 0.224 - 0.224 0.226 58,826 13,260 0.2254 1.200 1.200 - 1.200 1.211 10,980 1.2077 -2.61%
2000-07-20 0 0.230 - 0.230 - - 0 0 - 1.232 - 1.232 - - 0 - 0.00%
2000-07-19 0 0.230 - 0.230 - - 0 0 - 1.232 - 1.232 - - 0 - 0.00%
2000-07-18 0 0.230 0.224 - 0.230 0.230 10,000 2,300 0.2300 1.232 1.200 - 1.232 1.232 1,866 1.2323 0.00%
2000-07-17 0 0.230 0.230 - 0.225 0.230 101,250 23,013 0.2273 1.232 1.232 - 1.205 1.232 18,898 1.2178 0.00%
2000-07-14 0 0.230 - - - - 0 0 - 1.232 - - - - 0 - 0.00%
2000-07-13 0 0.230 - - - - 0 0 - 1.232 - - - - 0 - 0.00%
2000-07-12 0 0.230 0.226 - 0.226 0.230 156,000 35,696 0.2288 1.232 1.211 - 1.211 1.232 29,117 1.2260 1.77%
2000-07-11 0 0.226 - 0.226 0.226 0.226 100,000 22,600 0.2260 1.211 - 1.211 1.211 1.211 18,665 1.2108 -1.74%
2000-07-10 0 0.230 - - - - 0 0 - 1.232 - - - - 0 - 0.00%
2000-07-07 0 0.230 - - - - 0 0 - 1.232 - - - - 0 - 0.00%
2000-07-06 0 0.230 - - - - 0 0 - 1.232 - - - - 0 - 0.00%
2000-07-05 0 0.230 - 0.230 - - 0 0 - 1.232 - 1.232 - - 0 - 0.00%
2000-07-04 0 0.230 - 0.230 - - 0 0 - 1.232 - 1.232 - - 0 - -2.13%
2000-07-03 0 0.235 - - - - 0 0 - 1.259 - - - - 0 - 0.00%
2000-06-30 0 0.235 - - - - 0 0 - 1.259 - - - - 0 - 0.00%
2000-06-29 0 0.235 - - - - 0 0 - 1.259 - - - - 0 - 0.00%
2000-06-28 0 0.235 - 0.235 - - 0 0 - 1.259 - 1.259 - - 0 - -4.08%
2000-06-27 0 0.245 - 0.245 - - 0 0 - 1.313 - 1.313 - - 0 - 0.00%
2000-06-26 0 0.245 - 0.245 - - 0 0 - 1.313 - 1.313 - - 0 - 0.00%
2000-06-23 0 0.245 - 0.250 - - 0 0 - 1.313 - 1.339 - - 0 - 0.00%
2000-06-22 0 0.245 - 0.250 - - 0 0 - 1.313 - 1.339 - - 0 - 0.00%
2000-06-21 0 0.245 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2000-06-20 0 0.245 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2000-06-19 0 0.245 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2000-06-16 0 0.245 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2000-06-15 0 0.245 - 0.245 0.245 0.245 74,000 18,130 0.2450 1.313 - 1.313 1.313 1.313 13,812 1.3126 0.00%
2000-06-14 0 0.245 - 0.245 - - 0 0 - 1.313 - 1.313 - - 0 - 0.00%
2000-06-13 0 0.245 - 0.245 - - 0 0 - 1.313 - 1.313 - - 0 - -1.61%
2000-06-12 0 0.249 - 0.250 - - 0 0 - 1.334 - 1.339 - - 0 - 0.00%
2000-06-09 0 0.249 - 0.249 - - 0 0 - 1.334 - 1.334 - - 0 - 0.00%
2000-06-08 0 0.249 - 0.249 - - 0 0 - 1.334 - 1.334 - - 0 - 0.00%
2000-06-07 0 0.249 - 0.250 - - 0 0 - 1.334 - 1.339 - - 0 - 0.00%
2000-06-05 0 0.249 0.249 0.250 0.249 0.249 300,000 74,700 0.2490 1.334 1.334 1.339 1.334 1.334 55,994 1.3341 -0.40%
2000-06-02 0 0.250 - 0.250 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2000-06-01 0 0.250 - 0.250 0.250 0.250 50,000 12,500 0.2500 1.339 - 1.339 1.339 1.339 9,332 1.3394 0.00%
2000-05-31 0 0.250 0.246 0.250 - - 0 0 - 1.339 1.318 1.339 - - 0 - 0.00%
2000-05-30 0 0.250 - 0.250 - - 0 0 - 1.339 - 1.339 - - 0 - 0.00%
2000-05-29 0 0.250 - - 0.250 0.250 200,000 50,000 0.2500 1.339 - - 1.339 1.339 37,329 1.3394 0.40%
2000-05-26 0 0.249 - 0.249 - - 0 0 - 1.334 - 1.334 - - 0 - -0.40%
2000-05-25 0 0.250 - 0.260 - - 0 0 - 1.339 - 1.393 - - 0 - 0.00%
2000-05-24 0 0.250 - 0.250 0.255 0.255 4,000 1,020 0.2550 1.339 - 1.339 1.366 1.366 747 1.3662 -1.96%
2000-05-23 0 0.255 0.255 - 0.255 0.255 29,274 7,433 0.2539 1.366 1.366 - 1.366 1.366 5,464 1.3604 2.00%
2000-05-22 0 0.250 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2000-05-19 0 0.250 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
2000-05-18 0 0.250 0.250 - - - 0 0 - 1.339 1.339 - - - 0 - 0.00%
2000-05-17 0 0.250 0.250 - 0.250 0.250 4,100 1,024 0.2498 1.339 1.339 - 1.339 1.339 765 1.3381 1.63%
2000-05-16 0 0.246 0.246 - 0.245 0.245 17,272,000 4,490,690 0.2600 1.318 1.318 - 1.313 1.313 3,223,747 1.3930 0.41%
2000-05-15 0 0.245 0.245 - 0.245 0.245 70,687 17,301 0.2448 1.313 1.313 - 1.313 1.313 13,193 1.3113 0.00%
2000-05-12 0 0.245 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2000-05-10 1 0.245 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2000-05-09 1 0.245 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2000-05-08 1 0.245 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2000-05-05 1 0.245 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2000-05-04 1 0.245 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2000-05-03 0 0.245 0.245 - 0.243 0.243 110,000 26,730 0.2430 1.313 1.313 - 1.302 1.302 20,531 1.3019 -0.41%
2000-05-02 0 0.246 - 0.246 - - 0 0 - 1.318 - 1.318 - - 0 - -1.60%
2000-04-28 0 0.250 - 0.250 0.250 0.250 27,310 6,788 0.2486 1.339 - 1.339 1.339 1.339 5,097 1.3317 -7.41%
2000-04-27 0 0.270 - - - - 0 0 - 1.447 - - - - 0 - 0.00%
2000-04-26 0 0.270 0.250 - - - 0 0 - 1.447 1.339 - - - 0 - 0.00%
2000-04-25 0 0.270 - - - - 0 0 - 1.447 - - - - 0 - 0.00%
2000-04-20 0 0.270 - - - - 0 0 - 1.447 - - - - 0 - 0.00%
2000-04-19 0 0.270 0.250 - - - 0 0 - 1.447 1.339 - - - 0 - 0.00%
2000-04-18 0 0.270 0.250 - 0.250 0.270 315,436 83,787 0.2656 1.447 1.339 - 1.339 1.447 58,875 1.4231 -10.00%
2000-04-17 0 0.300 - - - - 0 0 - 1.607 - - - - 0 - 0.00%
2000-04-14 0 0.300 0.290 0.300 - - 0 0 - 1.607 1.554 1.607 - - 0 - -9.09%
2000-04-13 0 0.330 - 0.350 - - 0 0 - 1.768 - 1.875 - - 0 - 0.00%
2000-04-12 0 0.330 - 0.350 - - 0 0 - 1.768 - 1.875 - - 0 - 0.00%
2000-04-11 0 0.330 0.310 0.345 0.330 0.330 500,000 165,000 0.3300 1.768 1.661 1.848 1.768 1.768 93,323 1.7681 0.00%
2000-04-10 0 0.330 0.330 - 0.330 0.330 140,000 46,200 0.3300 1.768 1.768 - 1.768 1.768 26,130 1.7681 0.00%
2000-04-07 0 0.330 0.330 0.350 0.330 0.330 30,000 9,900 0.3300 1.768 1.768 1.875 1.768 1.768 5,599 1.7681 6.45%
2000-04-06 0 0.310 0.310 0.330 0.310 0.310 300,000 93,000 0.3100 1.661 1.661 1.768 1.661 1.661 55,994 1.6609 0.00%
2000-04-05 0 0.310 0.305 0.330 0.310 0.320 252,000 79,140 0.3140 1.661 1.634 1.768 1.661 1.714 47,035 1.6826 -4.62%
2000-04-03 0 0.325 0.325 0.350 0.320 0.320 18,020,000 4,686,400 0.2601 1.741 1.741 1.875 1.714 1.714 3,363,358 1.3934 -4.41%
2000-03-31 0 0.340 0.305 0.340 0.340 0.340 122,000 41,480 0.3400 1.822 1.634 1.822 1.822 1.822 22,771 1.8216 6.25%
2000-03-30 0 0.320 0.320 0.340 0.320 0.340 430,000 140,900 0.3277 1.714 1.714 1.822 1.714 1.822 80,258 1.7556 0.00%
2000-03-29 0 0.320 0.310 0.330 0.320 0.320 100,000 32,000 0.3200 1.714 1.661 1.768 1.714 1.714 18,665 1.7145 6.67%
2000-03-28 0 0.300 0.290 0.310 0.290 0.300 500,000 147,800 0.2956 1.607 1.554 1.661 1.554 1.607 93,323 1.5837 0.00%
2000-03-27 0 0.300 0.300 - 0.295 0.305 187,644 57,034 0.3039 1.607 1.607 - 1.581 1.634 35,023 1.6285 1.69%
2000-03-24 0 0.295 0.295 0.305 0.295 0.310 250,000 75,610 0.3024 1.581 1.581 1.634 1.581 1.661 46,661 1.6204 -4.84%
2000-03-23 0 0.310 0.310 0.330 0.310 0.310 150,040 46,431 0.3095 1.661 1.661 1.768 1.661 1.661 28,004 1.6580 -6.06%
2000-03-22 0 0.330 0.310 0.330 0.330 0.330 150,000 49,500 0.3300 1.768 1.661 1.768 1.768 1.768 27,997 1.7681 -5.71%
2000-03-21 0 0.350 - 0.350 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
2000-03-20 0 0.350 - 0.350 - - 0 0 - 1.875 - 1.875 - - 0 - -2.78%
2000-03-17 0 0.360 - 0.360 - - 0 0 - 1.929 - 1.929 - - 0 - 0.00%
2000-03-16 0 0.360 - 0.365 0.360 0.360 78,000 28,080 0.3600 1.929 - 1.956 1.929 1.929 14,558 1.9288 -1.37%
2000-03-15 0 0.365 - 0.365 0.365 0.365 260,000 94,100 0.3619 1.956 - 1.956 1.956 1.956 48,528 1.9391 0.00%
2000-03-14 0 0.365 - 0.400 - - 0 0 - 1.956 - 2.143 - - 0 - 0.00%
2000-03-13 0 0.365 0.365 0.400 0.365 0.400 340,000 128,550 0.3781 1.956 1.956 2.143 1.956 2.143 63,460 2.0257 -10.98%
2000-03-10 0 0.410 0.390 0.410 0.410 0.440 270,435 112,674 0.4166 2.197 2.090 2.197 2.197 2.357 50,476 2.2322 -8.89%
2000-03-09 0 0.450 0.440 0.480 0.450 0.450 80,000 36,000 0.4500 2.411 2.357 2.572 2.411 2.411 14,932 2.4110 0.00%
2000-03-08 0 0.450 0.430 0.450 0.450 0.470 70,000 31,900 0.4557 2.411 2.304 2.411 2.411 2.518 13,065 2.4416 0.00%
2000-03-07 0 0.450 - - - - 0 0 - 2.411 - - - - 0 - 0.00%
2000-03-06 0 0.450 - 0.450 0.460 0.460 2,000 920 0.4600 2.411 - 2.411 2.465 2.465 373 2.4646 -1.10%
2000-03-03 0 0.455 - 0.455 0.450 0.455 150,000 68,000 0.4533 2.438 - 2.438 2.411 2.438 27,997 2.4288 1.11%
2000-03-02 0 0.450 0.450 - 0.445 0.445 30,000 13,350 0.4450 2.411 2.411 - 2.384 2.384 5,599 2.3842 1.12%
2000-03-01 0 0.445 0.445 0.465 0.445 0.450 150,000 66,850 0.4457 2.384 2.384 2.491 2.384 2.411 27,997 2.3878 -1.11%
2000-02-29 0 0.450 0.450 0.480 0.420 0.460 588,000 262,630 0.4466 2.411 2.411 2.572 2.250 2.465 109,748 2.3930 5.88%
2000-02-28 0 0.425 0.425 0.450 0.425 0.460 380,750 167,268 0.4393 2.277 2.277 2.411 2.277 2.465 71,065 2.3537 -15.00%
2000-02-25 0 0.500 0.455 0.500 0.455 0.500 940,700 438,301 0.4659 2.679 2.438 2.679 2.438 2.679 175,578 2.4963 0.00%
2000-02-24 0 0.500 0.470 0.500 0.500 0.510 600,500 304,210 0.5066 2.679 2.518 2.679 2.679 2.732 112,081 2.7142 -1.96%
2000-02-23 0 0.510 0.510 0.540 0.510 0.550 288,000 151,760 0.5269 2.732 2.732 2.893 2.732 2.947 53,754 2.8232 0.00%
2000-02-22 0 0.510 0.510 - 0.450 0.470 860,134 399,058 0.4639 2.732 2.732 - 2.411 2.518 160,540 2.4857 8.51%
2000-02-21 0 0.470 0.470 0.480 0.470 0.620 1,820,000 925,990 0.5088 2.518 2.518 2.572 2.518 3.322 339,695 2.7259 -21.67%
2000-02-18 1 0.600 - - - - 0 0 - 3.215 - - - - 0 - 0.00%
2000-02-17 1 0.600 - - - - 0 0 - 3.215 - - - - 0 - 0.00%
2000-02-16 1 0.600 0.590 0.620 0.510 0.620 2,020,000 1,185,220 0.5867 3.215 3.161 3.322 2.732 3.322 377,025 3.1436 20.00%
2000-02-15 0 0.500 0.500 0.510 0.500 0.510 932,000 473,620 0.5082 2.679 2.679 2.732 2.679 2.732 173,954 2.7227 -1.96%
2000-02-14 0 0.510 0.500 0.510 0.490 0.520 2,487,905 1,244,422 0.5002 2.732 2.679 2.732 2.625 2.786 464,357 2.6799 -1.92%
2000-02-11 0 0.520 0.500 0.530 0.500 0.520 1,140,000 580,900 0.5096 2.786 2.679 2.840 2.679 2.786 212,776 2.7301 4.00%
2000-02-10 0 0.500 0.500 0.510 0.490 0.540 1,064,000 538,760 0.5064 2.679 2.679 2.732 2.625 2.893 198,591 2.7129 -3.85%
2000-02-09 0 0.520 0.500 0.540 0.520 0.560 601,250 328,200 0.5459 2.786 2.679 2.893 2.786 3.000 112,221 2.9246 0.00%
2000-02-08 0 0.520 - 0.520 0.520 0.560 886,000 491,800 0.5551 2.786 - 2.786 2.786 3.000 165,368 2.9740 -8.77%
2000-02-03 0 0.570 0.550 0.570 0.540 0.570 510,000 285,500 0.5598 3.054 2.947 3.054 2.893 3.054 95,189 2.9993 0.00%
2000-02-02 0 0.570 0.550 0.600 0.470 0.570 1,584,000 849,480 0.5363 3.054 2.947 3.215 2.518 3.054 295,647 2.8733 22.58%
2000-02-01 0 0.465 0.465 0.500 0.455 0.520 500,000 241,750 0.4835 2.491 2.491 2.679 2.438 2.786 93,323 2.5905 8.14%
2000-01-31 0 0.430 0.420 0.430 0.385 0.480 972,000 416,250 0.4282 2.304 2.250 2.304 2.063 2.572 181,420 2.2944 -13.13%
2000-01-28 0 0.495 0.495 0.550 0.495 0.570 700,304 382,852 0.5467 2.652 2.652 2.947 2.652 3.054 130,709 2.9290 -10.00%
2000-01-27 0 0.550 - 0.550 0.550 0.580 74,000 42,500 0.5743 2.947 - 2.947 2.947 3.107 13,812 3.0771 -5.17%
2000-01-26 0 0.580 0.560 0.610 0.540 0.640 1,539,196 926,366 0.6019 3.107 3.000 3.268 2.893 3.429 287,285 3.2246 3.57%
2000-01-25 0 0.560 0.550 0.600 0.460 0.610 6,915,000 3,789,965 0.5481 3.000 2.947 3.215 2.465 3.268 1,290,656 2.9365 24.44%
2000-01-24 0 0.450 0.430 0.450 0.375 0.450 4,329,682 1,749,142 0.4040 2.411 2.304 2.411 2.009 2.411 808,117 2.1645 23.29%
2000-01-21 0 0.365 0.355 0.365 0.350 0.370 2,846,216 1,036,361 0.3641 1.956 1.902 1.956 1.875 1.982 531,234 1.9509 5.80%
2000-01-20 0 0.345 0.340 0.345 0.330 0.350 2,128,398 719,092 0.3379 1.848 1.822 1.848 1.768 1.875 397,257 1.8101 2.99%
2000-01-19 0 0.335 0.330 0.335 0.325 0.335 1,849,860 610,042 0.3298 1.795 1.768 1.795 1.741 1.795 345,269 1.7669 1.52%
2000-01-18 0 0.330 0.320 0.335 0.320 0.340 3,684,947 1,227,352 0.3331 1.768 1.714 1.795 1.714 1.822 687,780 1.7845 3.13%
2000-01-17 0 0.320 0.320 0.330 0.320 0.345 1,537,400 500,326 0.3254 1.714 1.714 1.768 1.714 1.848 286,949 1.7436 -7.25%
2000-01-14 0 0.345 0.345 0.350 0.325 0.360 6,304,100 2,137,191 0.3390 1.848 1.848 1.875 1.741 1.929 1,176,634 1.8164 7.81%
2000-01-13 0 0.320 0.320 0.325 0.320 0.320 190,340 60,839 0.3196 1.714 1.714 1.741 1.714 1.714 35,526 1.7125 0.00%
2000-01-12 0 0.320 0.315 0.330 0.320 0.330 1,500,000 482,500 0.3217 1.714 1.688 1.768 1.714 1.768 279,969 1.7234 1.59%
2000-01-11 0 0.315 0.315 0.330 0.315 0.335 1,220,650 394,414 0.3231 1.688 1.688 1.768 1.688 1.795 227,829 1.7312 0.00%
2000-01-10 0 0.315 0.315 0.325 0.315 0.320 753,858 238,329 0.3161 1.688 1.688 1.741 1.688 1.714 140,704 1.6938 0.00%
2000-01-07 0 0.315 0.315 0.320 0.315 0.320 750,000 236,650 0.3155 1.688 1.688 1.714 1.688 1.714 139,984 1.6905 0.00%
2000-01-06 0 0.315 0.315 0.320 0.315 0.320 964,387 303,778 0.3150 1.688 1.688 1.714 1.688 1.714 179,999 1.6877 0.00%
2000-01-05 0 0.315 0.315 0.320 0.310 0.315 764,150 239,352 0.3132 1.688 1.688 1.714 1.661 1.688 142,625 1.6782 0.00%
2000-01-04 0 0.315 0.315 0.320 0.315 0.315 189,350 59,612 0.3148 1.688 1.688 1.714 1.688 1.688 35,341 1.6867 -1.56%
2000-01-03 0 0.320 0.315 0.320 0.315 0.320 182,000 57,940 0.3184 1.714 1.688 1.714 1.688 1.714 33,970 1.7056 1.59%
1999-12-30 0 0.315 0.315 0.320 0.315 0.320 1,378,750 441,020 0.3199 1.688 1.688 1.714 1.688 1.714 257,338 1.7138 0.00%
1999-12-29 0 0.315 0.315 0.320 0.315 0.315 532,700 167,776 0.3150 1.688 1.688 1.714 1.688 1.688 99,426 1.6874 1.61%
1999-12-28 0 0.310 0.310 0.315 0.310 0.315 220,500 68,585 0.3110 1.661 1.661 1.688 1.661 1.688 41,155 1.6665 -1.59%
1999-12-24 0 0.315 0.310 0.320 0.315 0.315 250,000 78,750 0.3150 1.688 1.661 1.714 1.688 1.688 46,661 1.6877 1.61%
1999-12-23 0 0.310 0.310 0.315 0.310 0.315 906,000 283,360 0.3128 1.661 1.661 1.688 1.661 1.688 169,101 1.6757 -1.59%
1999-12-22 0 0.315 0.310 0.315 0.305 0.315 936,610 291,995 0.3118 1.688 1.661 1.688 1.634 1.688 174,814 1.6703 3.28%
1999-12-21 0 0.305 0.305 0.315 0.305 0.310 6,748,900 2,059,689 0.3052 1.634 1.634 1.688 1.634 1.661 1,259,654 1.6351 0.00%
1999-12-20 0 0.305 0.305 0.310 0.305 0.310 3,826,000 1,185,760 0.3099 1.634 1.634 1.661 1.634 1.661 714,107 1.6605 -1.61%
1999-12-17 0 0.310 0.305 0.310 0.305 0.310 2,206,250 679,790 0.3081 1.661 1.634 1.661 1.634 1.661 411,787 1.6508 1.64%
1999-12-16 0 0.305 0.305 0.310 0.305 0.305 1,067,740 325,530 0.3049 1.634 1.634 1.661 1.634 1.634 199,289 1.6335 0.00%
1999-12-15 0 0.305 0.305 0.310 0.305 0.305 322,000 98,210 0.3050 1.634 1.634 1.661 1.634 1.634 60,100 1.6341 -1.61%
1999-12-14 0 0.310 0.305 0.310 0.310 0.310 3,250,000 1,007,500 0.3100 1.661 1.634 1.661 1.661 1.661 606,599 1.6609 0.00%
1999-12-13 0 0.310 0.305 0.320 0.300 0.310 2,275,550 698,844 0.3071 1.661 1.634 1.714 1.607 1.661 424,722 1.6454 6.90%
1999-12-10 0 0.290 0.285 0.300 0.290 0.290 101,444 29,375 0.2896 1.554 1.527 1.607 1.554 1.554 18,934 1.5514 0.00%
1999-12-09 0 0.290 0.285 0.300 - - 0 0 - 1.554 1.527 1.607 - - 0 - 0.00%
1999-12-08 0 0.290 0.285 0.300 0.290 0.290 210,000 60,900 0.2900 1.554 1.527 1.607 1.554 1.554 39,196 1.5537 0.00%
1999-12-07 0 0.290 0.285 0.300 - - 0 0 - 1.554 1.527 1.607 - - 0 - 0.00%
1999-12-06 0 0.290 0.290 0.300 0.290 0.290 50,000 14,500 0.2900 1.554 1.554 1.607 1.554 1.554 9,332 1.5537 0.00%
1999-12-03 0 0.290 0.290 0.300 - - 0 0 - 1.554 1.554 1.607 - - 0 - 3.57%
1999-12-02 0 0.280 0.280 0.305 0.280 0.295 310,000 88,350 0.2850 1.500 1.500 1.634 1.500 1.581 57,860 1.5270 -1.75%
1999-12-01 0 0.285 0.285 0.295 - - 0 0 - 1.527 1.527 1.581 - - 0 - 0.00%
1999-11-30 0 0.285 0.285 0.295 - - 0 0 - 1.527 1.527 1.581 - - 0 - 0.00%
1999-11-29 0 0.285 0.285 0.290 0.285 0.305 414,000 123,870 0.2992 1.527 1.527 1.554 1.527 1.634 77,271 1.6031 1.79%
1999-11-26 0 0.280 0.280 0.300 0.280 0.285 71,750 20,288 0.2828 1.500 1.500 1.607 1.500 1.527 13,392 1.5150 -3.45%
1999-11-25 0 0.290 0.285 0.290 0.290 0.290 350,000 101,500 0.2900 1.554 1.527 1.554 1.554 1.554 65,326 1.5537 0.00%
1999-11-24 0 0.290 0.290 0.305 0.285 0.290 500,000 144,500 0.2890 1.554 1.554 1.634 1.527 1.554 93,323 1.5484 -3.33%
1999-11-23 0 0.300 0.300 0.305 0.300 0.300 226,000 67,800 0.3000 1.607 1.607 1.634 1.607 1.607 42,182 1.6073 1.69%
1999-11-22 0 0.295 0.290 0.300 - - 0 0 - 1.581 1.554 1.607 - - 0 - 0.00%
1999-11-19 0 0.295 0.295 0.310 0.290 0.295 110,000 32,350 0.2941 1.581 1.581 1.661 1.554 1.581 20,531 1.5757 1.72%
1999-11-18 0 0.290 0.290 0.310 - - 0 0 - 1.554 1.554 1.661 - - 0 - 0.00%
1999-11-17 0 0.290 0.290 0.305 0.280 0.290 1,314,610 377,590 0.2872 1.554 1.554 1.634 1.500 1.554 245,367 1.5389 0.00%
1999-11-16 0 0.290 0.290 0.300 0.270 0.300 255,332 73,531 0.2880 1.554 1.554 1.607 1.447 1.607 47,657 1.5429 -6.45%
1999-11-15 0 0.310 0.285 0.310 0.275 0.310 1,428,000 410,500 0.2875 1.661 1.527 1.661 1.473 1.661 266,530 1.5402 8.77%
1999-11-12 0 0.285 0.285 0.300 0.285 0.310 369,248 109,808 0.2974 1.527 1.527 1.607 1.527 1.661 68,919 1.5933 39.02%
1999-11-11 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-11-10 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-11-09 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-11-08 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-11-05 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-11-04 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-11-03 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-11-02 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-11-01 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-10-29 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-10-28 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-10-27 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-10-26 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-10-25 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-10-22 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-10-21 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-10-20 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-10-19 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-10-15 1 0.205 - - - - 0 0 - 1.098 - - - - 0 - 0.00%
1999-10-14 0 0.205 0.205 - 0.205 0.205 20,000 4,100 0.2050 1.098 1.098 - 1.098 1.098 3,733 1.0983 0.00%
1999-10-13 0 0.205 0.205 - 0.200 0.203 104,440 21,089 0.2019 1.098 1.098 - 1.072 1.088 19,493 1.0819 0.99%
1999-10-12 0 0.203 0.203 - - - 0 0 - 1.088 1.088 - - - 0 - 0.00%
1999-10-11 0 0.203 0.202 - - - 0 0 - 1.088 1.082 - - - 0 - 0.00%
1999-10-08 0 0.203 0.202 - - - 0 0 - 1.088 1.082 - - - 0 - 0.00%
1999-10-07 0 0.203 0.203 - 0.200 0.202 180,750 36,370 0.2012 1.088 1.088 - 1.072 1.082 33,736 1.0781 0.50%
1999-10-06 0 0.202 0.202 - 0.202 0.202 100,000 20,200 0.2020 1.082 1.082 - 1.082 1.082 18,665 1.0823 -1.94%
1999-10-05 0 0.206 0.206 0.210 0.206 0.212 430,000 89,630 0.2084 1.104 1.104 1.125 1.104 1.136 80,258 1.1168 -4.63%
1999-10-04 0 0.216 0.214 - - - 0 0 - 1.157 1.147 - - - 0 - 0.00%
1999-09-30 0 0.216 - - 0.216 0.220 212,000 46,060 0.2173 1.157 - - 1.157 1.179 39,569 1.1640 -1.82%
1999-09-29 0 0.220 0.218 - 0.218 0.228 150,773 33,094 0.2195 1.179 1.168 - 1.168 1.222 28,141 1.1760 -3.51%
1999-09-28 0 0.228 0.226 - 0.226 0.235 594,450 137,934 0.2320 1.222 1.211 - 1.211 1.259 110,952 1.2432 -2.56%
1999-09-27 0 0.234 - - - - 0 0 - 1.254 - - - - 0 - 0.00%
1999-09-24 0 0.234 0.234 - 0.221 0.234 8,200 1,850 0.2256 1.254 1.254 - 1.184 1.254 1,530 1.2088 -6.40%
1999-09-23 0 0.250 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
1999-09-22 0 0.250 - - - - 0 0 - 1.339 - - - - 0 - 0.00%
1999-09-21 0 0.250 0.250 - - - 0 0 - 1.339 1.339 - - - 0 - 0.00%
1999-09-20 0 0.250 0.250 - 0.250 0.250 90,000 22,500 0.2500 1.339 1.339 - 1.339 1.339 16,798 1.3394 0.00%
1999-09-17 0 0.250 0.250 - - - 0 0 - 1.339 1.339 - - - 0 - 4.17%
1999-09-15 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
1999-09-14 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
1999-09-13 1 0.240 - - - - 0 0 - 1.286 - - - - 0 - 0.00%
1999-09-10 1 0.240 0.240 - - - 810,000 194,400 0.2400 1.286 1.286 - - - 151,183 1.2859 0.00%
1999-09-09 0 0.240 0.240 - - - 0 0 - 1.286 1.286 - - - 0 - 4.35%
1999-09-08 0 0.230 0.230 - 0.226 0.226 82,000 18,532 0.2260 1.232 1.232 - 1.211 1.211 15,305 1.2108 3.60%
1999-09-07 0 0.222 0.222 - 0.221 0.224 239,153 53,129 0.2222 1.189 1.189 - 1.184 1.200 44,637 1.1902 0.91%
1999-09-06 0 0.220 0.220 0.227 0.218 0.223 560,000 124,480 0.2223 1.179 1.179 1.216 1.168 1.195 104,522 1.1909 -2.65%
1999-09-03 0 0.226 0.222 - 0.226 0.230 740,000 169,800 0.2295 1.211 1.189 - 1.211 1.232 138,118 1.2294 -1.74%
1999-09-02 0 0.230 0.230 - 0.230 0.230 792,120 182,183 0.2300 1.232 1.232 - 1.232 1.232 147,846 1.2322 0.00%
1999-09-01 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 1.232 1.232 - 1.232 1.232 3,733 1.2323 0.00%
1999-08-31 0 0.230 0.230 - 0.230 0.230 80,000 18,400 0.2300 1.232 1.232 - 1.232 1.232 14,932 1.2323 -0.43%
1999-08-30 0 0.231 0.231 - 0.230 0.231 90,000 20,770 0.2308 1.238 1.238 - 1.232 1.238 16,798 1.2364 0.00%
1999-08-27 0 0.231 0.231 - 0.231 0.231 30,700 7,084 0.2307 1.238 1.238 - 1.238 1.238 5,730 1.2363 0.00%
1999-08-26 0 0.231 0.231 - 0.230 0.231 184,250 42,440 0.2303 1.238 1.238 - 1.232 1.238 34,389 1.2341 0.43%
1999-08-25 0 0.230 0.230 - - - 0 0 - 1.232 1.232 - - - 0 - 0.00%
1999-08-24 0 0.230 0.230 - 0.230 0.230 26,412 6,071 0.2299 1.232 1.232 - 1.232 1.232 4,930 1.2315 0.00%
1999-08-23 0 0.230 0.230 - 0.225 0.230 84,000 19,200 0.2286 1.232 1.232 - 1.205 1.232 15,678 1.2246 2.22%
1999-08-20 0 0.225 0.225 - 0.225 0.225 4,100 920 0.2244 1.205 1.205 - 1.205 1.205 765 1.2022 -2.17%
1999-08-19 0 0.230 0.230 - 0.226 0.230 276,000 63,376 0.2296 1.232 1.232 - 1.211 1.232 51,514 1.2303 3.60%
1999-08-18 0 0.222 0.222 - - - 0 0 - 1.189 1.189 - - - 0 - 0.45%
1999-08-17 0 0.221 0.221 - 0.220 0.220 252,000 55,440 0.2200 1.184 1.184 - 1.179 1.179 47,035 1.1787 -0.90%
1999-08-16 0 0.223 0.219 0.235 0.223 0.227 106,000 23,862 0.2251 1.195 1.173 1.259 1.195 1.216 19,784 1.2061 -5.11%
1999-08-13 0 0.235 - 0.235 - - 0 0 - 1.259 - 1.259 - - 0 - 0.00%
1999-08-12 0 0.235 - 0.235 - - 0 0 - 1.259 - 1.259 - - 0 - 0.00%
1999-08-11 0 0.235 0.235 - - - 0 0 - 1.259 1.259 - - - 0 - 0.00%
1999-08-10 0 0.235 - 0.235 0.241 0.241 80,000 19,280 0.2410 1.259 - 1.259 1.291 1.291 14,932 1.2912 -6.00%
1999-08-09 0 0.250 0.247 0.250 0.255 0.275 100,000 26,300 0.2630 1.339 1.323 1.339 1.366 1.473 18,665 1.4091 -16.67%
1999-08-06 0 0.300 0.280 - 0.280 0.300 52,525 14,806 0.2819 1.607 1.500 - 1.500 1.607 9,804 1.5103 0.00%
1999-08-05 0 0.300 - 0.300 - - 0 0 - 1.607 - 1.607 - - 0 - 0.00%
1999-08-04 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 1.607 - 1.607 1.607 1.607 3,733 1.6073 0.00%
1999-08-03 0 0.300 - 0.300 0.300 0.300 20,000 6,000 0.3000 1.607 - 1.607 1.607 1.607 3,733 1.6073 3.45%
1999-08-02 0 0.290 0.280 - - - 0 0 - 1.554 1.500 - - - 0 - 0.00%
1999-07-30 0 0.290 - 0.300 - - 0 0 - 1.554 - 1.607 - - 0 - 0.00%
1999-07-29 0 0.290 - 0.300 - - 0 0 - 1.554 - 1.607 - - 0 - 0.00%
1999-07-28 0 0.290 - 0.300 0.290 0.300 90,000 26,200 0.2911 1.554 - 1.607 1.554 1.607 16,798 1.5597 -3.33%
1999-07-27 0 0.300 - 0.300 - - 0 0 - 1.607 - 1.607 - - 0 - 0.00%
1999-07-26 0 0.300 0.280 0.300 0.295 0.300 61,315 18,049 0.2944 1.607 1.500 1.607 1.581 1.607 11,444 1.5771 0.00%
1999-07-23 0 0.300 - 0.310 - - 0 0 - 1.607 - 1.661 - - 0 - 0.00%
1999-07-22 0 0.300 0.285 0.310 0.300 0.300 120,000 36,000 0.3000 1.607 1.527 1.661 1.607 1.607 22,398 1.6073 3.45%
1999-07-21 0 0.290 - 0.300 0.290 0.325 524,000 160,100 0.3055 1.554 - 1.607 1.554 1.741 97,802 1.6370 -15.94%
1999-07-20 0 0.345 0.330 0.350 0.345 0.345 30,000 10,350 0.3450 1.848 1.768 1.875 1.848 1.848 5,599 1.8484 -4.17%
1999-07-19 0 0.360 - 0.360 - - 0 0 - 1.929 - 1.929 - - 0 - 0.00%
1999-07-16 0 0.360 - 0.400 - - 0 0 - 1.929 - 2.143 - - 0 - 0.00%
1999-07-15 0 0.360 0.340 0.360 0.340 0.375 240,367 87,658 0.3647 1.929 1.822 1.929 1.822 2.009 44,864 1.9539 -2.70%
1999-07-14 0 0.370 0.340 0.370 0.370 0.370 2,050 755 0.3683 1.982 1.822 1.982 1.982 1.982 383 1.9732 2.78%
1999-07-13 0 0.360 - 0.370 0.360 0.360 100,000 36,000 0.3600 1.929 - 1.982 1.929 1.929 18,665 1.9288 -2.70%
1999-07-12 0 0.370 0.360 0.390 0.370 0.370 100,000 37,000 0.3700 1.982 1.929 2.090 1.982 1.982 18,665 1.9824 0.00%
1999-07-09 0 0.370 - 0.370 - - 0 0 - 1.982 - 1.982 - - 0 - 0.00%
1999-07-08 0 0.370 - 0.370 0.375 0.375 60,000 22,500 0.3750 1.982 - 1.982 2.009 2.009 11,199 2.0092 0.00%
1999-07-07 0 0.370 - 0.370 0.375 0.375 30,000 11,250 0.3750 1.982 - 1.982 2.009 2.009 5,599 2.0092 -1.33%
1999-07-06 0 0.375 - 0.375 - - 0 0 - 2.009 - 2.009 - - 0 - -1.32%
1999-07-05 0 0.380 0.360 0.380 0.380 0.400 156,000 61,280 0.3928 2.036 1.929 2.036 2.036 2.143 29,117 2.1046 5.56%
1999-07-02 0 0.360 0.350 0.370 - - 0 0 - 1.929 1.875 1.982 - - 0 - 0.00%
1999-06-30 0 0.360 0.340 0.380 0.340 0.360 164,000 57,680 0.3517 1.929 1.822 2.036 1.822 1.929 30,610 1.8844 5.88%
1999-06-29 0 0.340 - 0.340 - - 0 0 - 1.822 - 1.822 - - 0 - 0.00%
1999-06-28 0 0.340 - 0.340 - - 0 0 - 1.822 - 1.822 - - 0 - 0.00%
1999-06-25 0 0.340 - 0.340 - - 0 0 - 1.822 - 1.822 - - 0 - 0.00%
1999-06-24 0 0.340 - 0.340 - - 0 0 - 1.822 - 1.822 - - 0 - 0.00%
1999-06-23 0 0.340 0.320 0.360 0.340 0.340 34,850 11,773 0.3378 1.822 1.714 1.929 1.822 1.822 6,505 1.8099 0.00%
1999-06-22 0 0.340 0.340 0.360 - - 0 0 - 1.822 1.822 1.929 - - 0 - 0.00%
1999-06-21 0 0.340 0.340 0.360 0.340 0.340 50,000 17,000 0.3400 1.822 1.822 1.929 1.822 1.822 9,332 1.8216 0.00%
1999-06-17 0 0.340 0.320 - - - 0 0 - 1.822 1.714 - - - 0 - 0.00%
1999-06-16 0 0.340 0.310 - - - 0 0 - 1.822 1.661 - - - 0 - 0.00%
1999-06-15 0 0.340 0.325 - - - 0 0 - 1.822 1.741 - - - 0 - 0.00%
1999-06-14 0 0.340 0.325 - 0.300 0.340 696,134 222,539 0.3197 1.822 1.741 - 1.607 1.822 129,931 1.7128 9.68%
1999-06-11 0 0.310 0.310 - - - 0 0 - 1.661 1.661 - - - 0 - 0.00%
1999-06-10 0 0.310 0.300 - 0.310 0.310 40,000 12,400 0.3100 1.661 1.607 - 1.661 1.661 7,466 1.6609 0.00%
1999-06-09 0 0.310 0.310 - 0.310 0.310 2,000 620 0.3100 1.661 1.661 - 1.661 1.661 373 1.6609 -6.06%
1999-06-08 0 0.330 0.300 - - - 0 0 - 1.768 1.607 - - - 0 - 0.00%
1999-06-07 0 0.330 0.310 - - - 0 0 - 1.768 1.661 - - - 0 - 0.00%
1999-06-04 0 0.330 0.380 - 0.300 0.320 60,000 18,400 0.3067 1.768 2.036 - 1.607 1.714 11,199 1.6430 -5.71%
1999-06-03 0 0.350 - 0.350 - - 0 0 - 1.875 - 1.875 - - 0 - 0.00%
1999-06-02 0 0.350 0.320 0.350 0.320 0.350 140,000 47,340 0.3381 1.875 1.714 1.875 1.714 1.875 26,130 1.8117 6.06%
1999-06-01 0 0.330 0.380 - 0.330 0.350 243,847 84,133 0.3450 1.768 2.036 - 1.768 1.875 45,513 1.8485 -5.71%
1999-05-31 1 0.350 - - - - 0 0 - 1.875 - - - - 0 - 0.00%
1999-05-28 0 0.350 - 0.360 - - 0 0 - 1.875 - 1.929 - - 0 - 0.00%
1999-05-27 0 0.350 - 0.370 - - 0 0 - 1.875 - 1.982 - - 0 - 0.00%
1999-05-26 0 0.350 0.330 0.350 0.350 0.360 106,000 37,660 0.3553 1.875 1.768 1.875 1.875 1.929 19,784 1.9035 -2.78%
1999-05-25 0 0.360 0.340 0.385 0.360 0.360 78,000 28,080 0.3600 1.929 1.822 2.063 1.929 1.929 14,558 1.9288 -2.70%
1999-05-24 0 0.370 - 0.380 - - 0 0 - 1.982 - 2.036 - - 0 - 0.00%
1999-05-21 0 0.370 0.350 0.395 0.370 0.375 100,000 37,250 0.3725 1.982 1.875 2.116 1.982 2.009 18,665 1.9958 0.00%
1999-05-20 0 0.370 0.370 0.375 0.330 0.380 330,500 118,810 0.3595 1.982 1.982 2.009 1.768 2.036 61,686 1.9260 -5.13%
1999-05-19 0 0.390 0.360 0.390 0.360 0.390 19,550 7,149 0.3657 2.090 1.929 2.090 1.929 2.090 3,649 1.9592 5.41%
1999-05-18 0 0.370 0.370 0.395 0.370 0.370 20,000 7,400 0.3700 1.982 1.982 2.116 1.982 1.982 3,733 1.9824 -3.90%
1999-05-17 0 0.385 0.385 0.395 0.385 0.390 156,242 60,647 0.3882 2.063 2.063 2.116 2.063 2.090 29,162 2.0797 -3.75%
1999-05-14 0 0.400 0.370 0.400 0.385 0.400 501,000 197,840 0.3949 2.143 1.982 2.143 2.063 2.143 93,510 2.1157 3.90%
1999-05-13 0 0.385 0.385 0.395 0.370 0.430 632,000 257,790 0.4079 2.063 2.063 2.116 1.982 2.304 117,960 2.1854 -8.33%
1999-05-12 0 0.420 0.400 0.420 0.390 0.420 740,000 296,500 0.4007 2.250 2.143 2.250 2.090 2.250 138,118 2.1467 9.09%
1999-05-11 0 0.385 0.385 0.410 0.385 0.410 1,044,200 417,225 0.3996 2.063 2.063 2.197 2.063 2.197 194,896 2.1408 -3.75%
1999-05-10 0 0.400 0.390 0.420 0.370 0.400 1,718,000 658,960 0.3836 2.143 2.090 2.250 1.982 2.143 320,658 2.0550 6.67%
1999-05-07 0 0.375 0.375 0.385 0.355 0.370 152,000 54,490 0.3585 2.009 2.009 2.063 1.902 1.982 28,370 1.9207 -2.60%
1999-05-06 0 0.385 0.385 0.410 0.385 0.410 1,393,294 559,202 0.4014 2.063 2.063 2.197 2.063 2.197 260,053 2.1503 -6.10%
1999-05-05 0 0.410 0.390 0.430 0.345 0.410 1,753,399 654,632 0.3734 2.197 2.090 2.304 1.848 2.197 327,265 2.0003 10.81%
1999-05-04 0 0.370 0.365 0.385 0.370 0.400 302,250 117,020 0.3872 1.982 1.956 2.063 1.982 2.143 56,414 2.0743 1.37%
1999-05-03 0 0.365 0.365 0.395 0.365 0.365 160,000 58,400 0.3650 1.956 1.956 2.116 1.956 1.956 29,863 1.9556 4.29%
1999-04-30 0 0.350 0.350 0.400 0.350 0.375 380,250 139,733 0.3675 1.875 1.875 2.143 1.875 2.009 70,972 1.9688 -6.67%
1999-04-29 0 0.375 0.375 0.380 0.360 0.400 746,350 284,772 0.3816 2.009 2.009 2.036 1.929 2.143 139,303 2.0443 4.17%
1999-04-28 0 0.360 0.360 0.380 0.340 0.370 479,030 168,979 0.3528 1.929 1.929 2.036 1.822 1.982 89,409 1.8900 2.86%
1999-04-27 0 0.350 0.345 - 0.310 0.350 517,850 175,700 0.3393 1.875 1.848 - 1.661 1.875 96,655 1.8178 12.90%
1999-04-26 0 0.310 0.310 0.340 - - 156 41 0.2628 1.661 1.661 1.822 - - 29 1.4081 0.00%
1999-04-23 0 0.310 0.305 - 0.300 0.310 432,250 133,108 0.3079 1.661 1.634 - 1.607 1.661 80,678 1.6499 0.00%
1999-04-22 0 0.310 0.290 0.310 0.285 0.310 200,750 59,438 0.2961 1.661 1.554 1.661 1.527 1.661 37,469 1.5863 3.33%
1999-04-21 0 0.300 0.290 - - - 0 0 - 1.607 1.554 - - - 0 - 0.00%
1999-04-20 0 0.300 0.290 - 0.290 0.300 42,825 12,643 0.2952 1.607 1.554 - 1.554 1.607 7,993 1.5817 5.26%
1999-04-19 0 0.285 0.285 - 0.285 0.285 27,220 7,727 0.2839 1.527 1.527 - 1.527 1.527 5,081 1.5209 -5.00%
1999-04-16 0 0.300 0.285 0.320 - - 0 0 - 1.607 1.527 1.714 - - 0 - 0.00%
1999-04-15 0 0.300 - 0.320 - - 0 0 - 1.607 - 1.714 - - 0 - 0.00%
1999-04-14 0 0.300 - 0.310 0.300 0.300 120,000 36,000 0.3000 1.607 - 1.661 1.607 1.607 22,398 1.6073 0.00%
1999-04-13 0 0.300 0.290 - 0.290 0.300 667,813 198,306 0.2969 1.607 1.554 - 1.554 1.607 124,645 1.5910 5.26%
1999-04-12 0 0.285 0.285 0.300 0.285 0.285 80,700 22,975 0.2847 1.527 1.527 1.607 1.527 1.527 15,062 1.5253 0.00%
1999-04-09 0 0.285 0.280 0.285 - - 0 0 - 1.527 1.500 1.527 - - 0 - 0.00%
1999-04-08 0 0.285 0.280 0.285 - - 0 0 - 1.527 1.500 1.527 - - 0 - 0.00%
1999-04-07 0 0.285 0.285 0.290 0.285 0.290 550,000 157,250 0.2859 1.527 1.527 1.554 1.527 1.554 102,655 1.5318 0.00%
1999-04-01 0 0.285 0.285 0.295 0.285 0.290 300,000 86,500 0.2883 1.527 1.527 1.581 1.527 1.554 55,994 1.5448 -5.00%
1999-03-31 0 0.300 0.290 0.300 - - 0 0 - 1.607 1.554 1.607 - - 0 - 0.00%
1999-03-30 0 0.300 0.280 0.300 0.300 0.300 531,890 159,510 0.2999 1.607 1.500 1.607 1.607 1.607 99,275 1.6067 3.45%
1999-03-29 0 0.290 0.290 0.300 0.290 0.300 200,000 59,000 0.2950 1.554 1.554 1.607 1.554 1.607 37,329 1.5805 -3.33%
1999-03-26 0 0.300 0.285 0.300 0.285 0.300 222,000 64,800 0.2919 1.607 1.527 1.607 1.527 1.607 41,435 1.5639 7.14%
1999-03-25 0 0.280 0.280 0.320 0.275 0.280 579,640 161,554 0.2787 1.500 1.500 1.714 1.473 1.500 108,187 1.4933 3.70%
1999-03-24 0 0.270 0.270 0.275 0.270 0.270 22,000 5,940 0.2700 1.447 1.447 1.473 1.447 1.447 4,106 1.4466 -1.82%
1999-03-23 0 0.275 0.270 0.280 0.255 0.275 145,100 39,322 0.2710 1.473 1.447 1.500 1.366 1.473 27,082 1.4519 -5.17%
1999-03-22 0 0.290 0.280 - 0.290 0.290 219,950 63,708 0.2896 1.554 1.500 - 1.554 1.554 41,053 1.5519 3.57%
1999-03-19 0 0.280 0.280 - - - 0 0 - 1.500 1.500 - - - 0 - 0.00%
1999-03-18 0 0.280 0.260 - 0.280 0.280 30,888 8,595 0.2783 1.500 1.393 - 1.500 1.500 5,765 1.4909 3.70%
1999-03-17 0 0.270 0.270 - 0.270 0.270 51,250 13,788 0.2690 1.447 1.447 - 1.447 1.447 9,566 1.4414 -3.57%
1999-03-16 0 0.280 0.270 0.300 0.280 0.290 350,000 100,000 0.2857 1.500 1.447 1.607 1.500 1.554 65,326 1.5308 -3.45%
1999-03-15 0 0.290 0.290 - 0.290 0.290 150,000 43,500 0.2900 1.554 1.554 - 1.554 1.554 27,997 1.5537 3.57%
1999-03-12 0 0.280 0.280 0.310 0.280 0.290 160,000 46,300 0.2894 1.500 1.500 1.661 1.500 1.554 29,863 1.5504 -6.67%
1999-03-11 0 0.300 - 0.310 - - 0 0 - 1.607 - 1.661 - - 0 - 0.00%
1999-03-10 0 0.300 0.290 0.310 0.300 0.310 291,820 87,728 0.3006 1.607 1.554 1.661 1.607 1.661 54,467 1.6107 -6.25%
1999-03-09 0 0.320 0.300 0.330 - - 0 0 - 1.714 1.607 1.768 - - 0 - 0.00%
1999-03-08 0 0.320 - 0.330 - - 0 0 - 1.714 - 1.768 - - 0 - 0.00%
1999-03-05 0 0.320 - 0.330 - - 0 0 - 1.714 - 1.768 - - 0 - 0.00%
1999-03-04 0 0.320 - 0.330 - - 0 0 - 1.714 - 1.768 - - 0 - 0.00%
1999-03-03 0 0.320 - - - - 0 0 - 1.714 - - - - 0 - 0.00%
1999-03-02 0 0.320 - 0.320 - - 0 0 - 1.714 - 1.714 - - 0 - -3.03%
1999-03-01 0 0.330 - - - - 0 0 - 1.768 - - - - 0 - 0.00%
1999-02-26 0 0.330 0.320 - - - 0 0 - 1.768 1.714 - - - 0 - 0.00%
1999-02-25 0 0.330 - 0.330 0.330 0.330 22,000 7,060 0.3209 1.768 - 1.768 1.768 1.768 4,106 1.7193 3.13%
1999-02-24 0 0.320 0.300 - 0.320 0.320 20,000 6,400 0.3200 1.714 1.607 - 1.714 1.714 3,733 1.7145 6.67%
1999-02-23 0 0.300 0.300 0.340 0.300 0.340 10,750 3,268 0.3040 1.607 1.607 1.822 1.607 1.822 2,006 1.6288 1.69%
1999-02-22 0 0.295 0.295 - 0.295 0.295 10,000 2,950 0.2950 1.581 1.581 - 1.581 1.581 1,866 1.5805 0.00%
1999-02-19 0 0.295 0.295 - 0.290 0.290 30,750 8,895 0.2893 1.581 1.581 - 1.554 1.554 5,739 1.5498 5.36%
1999-02-15 0 0.280 - - - - 0 0 - 1.500 - - - - 0 - 0.00%
1999-02-12 0 0.280 0.280 - 0.270 0.290 64,000 18,520 0.2894 1.500 1.500 - 1.447 1.554 11,945 1.5504 3.70%
1999-02-11 0 0.270 0.270 - - - 0 0 - 1.447 1.447 - - - 0 - 3.85%
1999-02-10 0 0.260 0.260 - - - 0 0 - 1.393 1.393 - - - 0 - 0.00%
1999-02-09 0 0.260 0.260 - - - 0 0 - 1.393 1.393 - - - 0 - 0.00%
1999-02-08 0 0.260 0.250 - - - 0 0 - 1.393 1.339 - - - 0 - 0.00%
1999-02-05 0 0.260 0.255 0.260 0.260 0.260 1,100,000 286,000 0.2600 1.393 1.366 1.393 1.393 1.393 205,310 1.3930 0.00%
1999-02-04 0 0.260 - - - - 0 0 - 1.393 - - - - 0 - 0.00%
1999-02-03 0 0.260 0.250 0.280 - - 0 0 - 1.393 1.339 1.500 - - 0 - 0.00%
1999-02-02 0 0.260 0.260 - 0.260 0.260 81,500 21,145 0.2594 1.393 1.393 - 1.393 1.393 15,212 1.3901 -1.89%
1999-02-01 0 0.265 - - - - 0 0 - 1.420 - - - - 0 - 0.00%
1999-01-29 0 0.265 0.265 0.280 0.265 0.265 20,000 5,300 0.2650 1.420 1.420 1.500 1.420 1.420 3,733 1.4198 -5.36%
1999-01-28 0 0.280 - 0.285 0.280 0.280 130,000 36,400 0.2800 1.500 - 1.527 1.500 1.500 24,264 1.5002 0.00%
1999-01-27 0 0.280 0.280 - 0.280 0.280 98,000 27,440 0.2800 1.500 1.500 - 1.500 1.500 18,291 1.5002 1.82%
1999-01-26 0 0.275 - 0.275 0.280 0.280 2,000 560 0.2800 1.473 - 1.473 1.500 1.500 373 1.5002 3.77%
1999-01-25 0 0.265 - 0.265 0.265 0.265 2,000 530 0.2650 1.420 - 1.420 1.420 1.420 373 1.4198 0.00%
1999-01-22 0 0.265 0.265 0.285 0.265 0.265 20,000 5,300 0.2650 1.420 1.420 1.527 1.420 1.420 3,733 1.4198 -7.02%
1999-01-21 0 0.285 - 0.285 0.285 0.290 162,906 46,446 0.2851 1.527 - 1.527 1.527 1.554 30,406 1.5275 0.00%
1999-01-20 0 0.285 0.285 - - - 0 0 - 1.527 1.527 - - - 0 - 1.79%
1999-01-19 0 0.280 0.280 - 0.280 0.280 128,000 35,840 0.2800 1.500 1.500 - 1.500 1.500 23,891 1.5002 -3.45%
1999-01-18 0 0.290 0.290 0.310 0.290 0.290 82,450 23,888 0.2897 1.554 1.554 1.661 1.554 1.554 15,389 1.5523 1.75%
1999-01-15 0 0.285 0.285 0.290 0.285 0.285 100,000 28,500 0.2850 1.527 1.527 1.554 1.527 1.527 18,665 1.5270 1.79%
1999-01-14 0 0.280 0.280 - 0.280 0.280 200,000 56,000 0.2800 1.500 1.500 - 1.500 1.500 37,329 1.5002 -3.45%
1999-01-13 0 0.290 0.285 0.290 0.290 0.290 100,000 29,000 0.2900 1.554 1.527 1.554 1.554 1.554 18,665 1.5537 0.00%
1999-01-12 0 0.290 0.280 0.310 - - 0 0 - 1.554 1.500 1.661 - - 0 - 0.00%
1999-01-11 0 0.290 0.280 0.310 - - 0 0 - 1.554 1.500 1.661 - - 0 - 0.00%
1999-01-08 0 0.290 - - - - 0 0 - 1.554 - - - - 0 - 0.00%
1999-01-07 0 0.290 0.290 0.300 - - 0 0 - 1.554 1.554 1.607 - - 0 - 0.00%
1999-01-06 0 0.290 0.290 - 0.290 0.300 100,000 29,700 0.2970 1.554 1.554 - 1.554 1.607 18,665 1.5912 0.00%
1999-01-05 0 0.290 0.280 - - - 0 0 - 1.554 1.500 - - - 0 - 0.00%
1999-01-04 0 0.290 0.280 - 0.290 0.290 200,000 58,000 0.2900 1.554 1.500 - 1.554 1.554 37,329 1.5537 0.00%
1998-12-31 0 0.290 - - - - 0 0 - 1.554 - - - - 0 - 0.00%
1998-12-30 0 0.290 0.290 0.315 0.290 0.340 54,100 15,784 0.2918 1.554 1.554 1.688 1.554 1.822 10,098 1.5632 7.41%
1998-12-29 0 0.270 0.270 - - - 0 0 - 1.447 1.447 - - - 0 - 0.00%
1998-12-28 0 0.270 0.270 - - - 0 0 - 1.447 1.447 - - - 0 - 0.00%
1998-12-24 0 0.270 0.270 0.280 0.260 0.270 120,000 32,200 0.2683 1.447 1.447 1.500 1.393 1.447 22,398 1.4377 -3.57%
1998-12-23 0 0.280 0.250 - - - 0 0 - 1.500 1.339 - - - 0 - 0.00%
1998-12-22 0 0.280 0.280 0.320 0.280 0.280 2,000 560 0.2800 1.500 1.500 1.714 1.500 1.500 373 1.5002 -13.85%
1998-12-21 0 0.325 - 0.325 - - 0 0 - 1.741 - 1.741 - - 0 - 0.00%
1998-12-18 0 0.325 - 0.330 - - 0 0 - 1.741 - 1.768 - - 0 - 0.00%
1998-12-17 0 0.325 0.300 0.325 0.270 0.325 44,947 14,197 0.3159 1.741 1.607 1.741 1.447 1.741 8,389 1.6923 4.84%
1998-12-16 0 0.310 0.290 0.330 - - 0 0 - 1.661 1.554 1.768 - - 0 - 0.00%
1998-12-15 0 0.310 0.310 0.330 0.310 0.310 20,500 6,325 0.3085 1.661 1.661 1.768 1.661 1.661 3,826 1.6531 -4.62%
1998-12-14 0 0.325 0.285 - - - 0 0 - 1.741 1.527 - - - 0 - 0.00%
1998-12-11 0 0.325 0.305 0.325 - - 0 0 - 1.741 1.634 1.741 - - 0 - 0.00%
1998-12-10 0 0.325 0.310 0.330 0.320 0.325 440,000 142,570 0.3240 1.741 1.661 1.768 1.714 1.741 82,124 1.7360 -1.52%
1998-12-09 0 0.330 0.330 0.340 0.325 0.340 484,000 162,620 0.3360 1.768 1.768 1.822 1.741 1.822 90,337 1.8002 -1.49%
1998-12-08 0 0.335 0.325 0.335 0.325 0.350 626,000 206,850 0.3304 1.795 1.741 1.795 1.741 1.875 116,840 1.7704 0.00%
1998-12-07 0 0.335 0.335 0.340 0.310 0.315 680,000 211,300 0.3107 1.795 1.795 1.822 1.661 1.688 126,919 1.6648 8.06%
1998-12-04 0 0.310 0.305 0.320 - - 0 0 - 1.661 1.634 1.714 - - 0 - 0.00%
1998-12-03 0 0.310 0.300 0.330 0.310 0.310 100,000 31,000 0.3100 1.661 1.607 1.768 1.661 1.661 18,665 1.6609 6.90%
1998-12-02 0 0.290 0.290 - - - 0 0 - 1.554 1.554 - - - 0 - 1.75%
1998-12-01 0 0.285 0.285 0.315 0.280 0.310 108,610 33,199 0.3057 1.527 1.527 1.688 1.500 1.661 20,272 1.6377 -6.56%
1998-11-30 0 0.305 0.300 0.305 0.310 0.310 260,000 80,600 0.3100 1.634 1.607 1.634 1.661 1.661 48,528 1.6609 -1.61%
1998-11-27 0 0.310 0.310 0.330 0.310 0.310 298,000 92,380 0.3100 1.661 1.661 1.768 1.661 1.661 55,620 1.6609 -1.59%
1998-11-26 0 0.315 0.295 0.345 0.315 0.315 90,000 28,350 0.3150 1.688 1.581 1.848 1.688 1.688 16,798 1.6877 -3.08%
1998-11-25 0 0.325 0.320 0.325 0.320 0.325 330,000 106,450 0.3226 1.741 1.714 1.741 1.714 1.741 61,593 1.7283 -2.99%
1998-11-24 0 0.335 0.325 0.335 0.325 0.350 1,132,000 370,420 0.3272 1.795 1.741 1.795 1.741 1.875 211,283 1.7532 -1.47%
1998-11-23 0 0.340 0.325 0.340 0.300 0.350 1,848,000 609,890 0.3300 1.822 1.741 1.822 1.607 1.875 344,922 1.7682 -2.86%
1998-11-20 0 0.350 0.350 0.380 0.350 0.370 1,570,000 566,000 0.3605 1.875 1.875 2.036 1.875 1.982 293,034 1.9315 0.00%
1998-11-19 0 0.350 0.340 0.380 0.340 0.375 1,050,460 372,061 0.3542 1.875 1.822 2.036 1.822 2.009 196,064 1.8977 -2.78%
1998-11-18 0 0.360 0.350 0.370 0.340 0.360 700,000 248,130 0.3545 1.929 1.875 1.982 1.822 1.929 130,652 1.8992 10.77%
1998-11-17 0 0.325 0.325 0.330 0.315 0.330 621,500 199,830 0.3215 1.741 1.741 1.768 1.688 1.768 116,000 1.7227 3.17%
1998-11-16 0 0.315 0.315 0.320 0.315 0.315 356,000 112,140 0.3150 1.688 1.688 1.714 1.688 1.688 66,446 1.6877 1.61%
1998-11-13 0 0.310 0.310 0.330 0.310 0.325 500,000 159,510 0.3190 1.661 1.661 1.768 1.661 1.741 93,323 1.7092 0.00%
1998-11-12 0 0.310 0.300 0.320 0.295 0.310 120,000 36,150 0.3013 1.661 1.607 1.714 1.581 1.661 22,398 1.6140 0.00%
1998-11-11 0 0.310 0.300 0.315 0.290 0.310 720,000 214,750 0.2983 1.661 1.607 1.688 1.554 1.661 134,385 1.5980 5.08%
1998-11-10 0 0.295 0.290 0.295 0.290 0.295 1,008,635 296,775 0.2942 1.581 1.554 1.581 1.554 1.581 188,258 1.5764 0.00%
1998-11-09 0 0.295 0.295 0.300 0.290 0.300 962,000 284,980 0.2962 1.581 1.581 1.607 1.554 1.607 179,553 1.5872 -1.67%
1998-11-06 0 0.300 0.295 0.300 0.300 0.315 310,000 93,850 0.3027 1.607 1.581 1.607 1.607 1.688 57,860 1.6220 -3.23%
1998-11-05 0 0.310 0.310 0.315 0.300 0.315 901,250 279,350 0.3100 1.661 1.661 1.688 1.607 1.688 168,215 1.6607 -1.59%
1998-11-04 0 0.315 0.310 0.330 0.310 0.355 940,000 324,250 0.3449 1.688 1.661 1.768 1.661 1.902 175,447 1.8481 -11.27%
1998-11-03 0 0.355 0.300 0.355 0.320 0.355 280,000 91,450 0.3266 1.902 1.607 1.902 1.714 1.902 52,261 1.7499 18.33%
1998-11-02 0 0.300 0.300 0.315 0.300 0.300 636,097 190,824 0.3000 1.607 1.607 1.688 1.607 1.607 118,725 1.6073 7.14%
1998-10-30 0 0.280 0.280 0.290 0.280 0.295 960,000 277,800 0.2894 1.500 1.500 1.554 1.500 1.581 179,180 1.5504 -6.67%
1998-10-29 0 0.300 0.290 0.300 0.290 0.300 180,000 53,800 0.2989 1.607 1.554 1.607 1.554 1.607 33,596 1.6014 0.00%
1998-10-27 0 0.300 0.290 0.300 0.280 0.300 558,250 160,823 0.2881 1.607 1.554 1.607 1.500 1.607 104,195 1.5435 7.14%
1998-10-26 0 0.280 0.260 0.280 0.280 0.300 370,000 104,900 0.2835 1.500 1.393 1.500 1.500 1.607 69,059 1.5190 -1.75%
1998-10-23 0 0.285 - 0.290 0.285 0.300 790,000 229,400 0.2904 1.527 - 1.554 1.527 1.607 147,450 1.5558 -8.06%
1998-10-22 0 0.310 0.300 0.310 0.305 0.320 800,000 248,000 0.3100 1.661 1.607 1.661 1.634 1.714 149,317 1.6609 1.64%
1998-10-21 0 0.305 0.305 0.330 0.300 0.340 1,698,000 549,840 0.3238 1.634 1.634 1.768 1.607 1.822 316,925 1.7349 1.67%
1998-10-20 0 0.300 0.285 0.300 0.290 0.300 907,220 271,945 0.2998 1.607 1.527 1.607 1.554 1.607 169,329 1.6060 3.45%
1998-10-19 0 0.290 0.280 0.290 0.290 0.290 620,000 179,800 0.2900 1.554 1.500 1.554 1.554 1.554 115,720 1.5537 3.57%
1998-10-16 0 0.280 0.270 0.290 0.280 0.290 980,000 281,900 0.2877 1.500 1.447 1.554 1.500 1.554 182,913 1.5412 -3.45%
1998-10-15 0 0.290 0.270 0.290 0.280 0.290 250,000 71,600 0.2864 1.554 1.447 1.554 1.500 1.554 46,661 1.5345 1.75%
1998-10-14 0 0.285 0.285 0.290 0.285 0.290 670,000 193,850 0.2893 1.527 1.527 1.554 1.527 1.554 125,053 1.5501 5.56%
1998-10-13 0 0.270 0.250 0.270 0.260 0.270 40,000 10,700 0.2675 1.447 1.339 1.447 1.393 1.447 7,466 1.4332 8.43%
1998-10-12 0 0.249 0.249 0.260 0.248 0.250 104,272 25,910 0.2485 1.334 1.334 1.393 1.329 1.339 19,462 1.3313 -0.40%
1998-10-09 0 0.250 - 0.250 - - 0 0 - 1.339 - 1.339 - - 0 - -1.96%
1998-10-08 0 0.255 - 0.260 0.255 0.255 140,000 35,700 0.2550 1.366 - 1.393 1.366 1.366 26,130 1.3662 0.00%
1998-10-07 0 0.255 - 0.255 0.249 0.255 50,000 12,630 0.2526 1.366 - 1.366 1.334 1.366 9,332 1.3534 4.08%
1998-10-05 0 0.245 - 0.245 0.245 0.245 100,000 24,500 0.2450 1.313 - 1.313 1.313 1.313 18,665 1.3126 -2.00%
1998-09-30 0 0.250 - 0.260 - - 0 0 - 1.339 - 1.393 - - 0 - 0.00%
1998-09-29 0 0.250 - 0.250 0.243 0.250 220,000 54,320 0.2469 1.339 - 1.339 1.302 1.339 41,062 1.3229 2.88%
1998-09-28 0 0.243 - 0.260 0.243 0.246 150,500 36,715 0.2440 1.302 - 1.393 1.302 1.318 28,090 1.3070 0.41%
1998-09-25 0 0.242 - 0.248 0.242 0.246 930,000 226,900 0.2440 1.297 - 1.329 1.297 1.318 173,581 1.3072 -1.63%
1998-09-24 0 0.246 - 0.246 0.246 0.246 4,340,000 1,082,840 0.2495 1.318 - 1.318 1.318 1.318 810,043 1.3368 -1.60%
1998-09-23 0 0.250 0.246 0.250 0.250 0.250 1,164,000 291,000 0.2500 1.339 1.318 1.339 1.339 1.339 217,256 1.3394 0.00%
1998-09-22 0 0.250 0.224 0.250 0.240 0.250 184,000 45,040 0.2448 1.339 1.200 1.339 1.286 1.339 34,343 1.3115 13.64%
1998-09-21 0 0.220 0.220 0.224 0.219 0.235 1,005,627 222,767 0.2215 1.179 1.179 1.200 1.173 1.259 187,696 1.1868 -7.17%
1998-09-18 0 0.237 0.237 0.250 0.237 0.255 962,000 239,070 0.2485 1.270 1.270 1.339 1.270 1.366 179,553 1.3315 -8.85%
1998-09-17 0 0.260 0.260 0.275 0.260 0.275 322,000 87,520 0.2718 1.393 1.393 1.473 1.393 1.473 60,100 1.4562 -3.70%
1998-09-16 0 0.270 0.270 0.290 0.265 0.300 2,359,230 651,073 0.2760 1.447 1.447 1.554 1.420 1.607 440,340 1.4786 -6.90%
1998-09-15 0 0.290 0.265 0.300 0.280 0.300 1,672,000 480,690 0.2875 1.554 1.420 1.607 1.500 1.607 312,072 1.5403 -3.33%
1998-09-14 0 0.300 0.285 0.300 0.285 0.300 320,000 94,500 0.2953 1.607 1.527 1.607 1.527 1.607 59,727 1.5822 0.00%
1998-09-11 0 0.300 0.280 0.300 0.285 0.300 110,000 32,200 0.2927 1.607 1.500 1.607 1.527 1.607 20,531 1.5684 0.00%
1998-09-10 0 0.300 0.285 0.300 0.280 0.300 864,500 257,465 0.2978 1.607 1.527 1.607 1.500 1.607 161,355 1.5956 -1.64%
1998-09-09 0 0.305 0.290 0.305 0.295 0.310 800,000 242,600 0.3033 1.634 1.554 1.634 1.581 1.661 149,317 1.6247 0.00%
1998-09-08 0 0.305 0.300 0.305 0.300 0.320 1,140,000 354,000 0.3105 1.634 1.607 1.634 1.607 1.714 212,776 1.6637 0.00%
1998-09-07 0 0.305 0.290 0.305 0.300 0.335 3,921,700 1,252,025 0.3193 1.634 1.554 1.634 1.607 1.795 731,969 1.7105 0.00%
1998-09-04 0 0.305 0.295 0.305 0.300 0.310 501,450 153,897 0.3069 1.634 1.581 1.634 1.607 1.661 93,594 1.6443 -7.58%
1998-09-03 0 0.330 0.340 - 0.290 0.340 2,332,250 715,368 0.3067 1.768 1.822 - 1.554 1.822 435,305 1.6434 -8.33%
1998-09-02 0 0.360 0.340 0.360 0.345 0.370 462,250 163,815 0.3544 1.929 1.822 1.929 1.848 1.982 86,277 1.8987 -5.26%
1998-09-01 0 0.380 - 0.380 - - 0 0 - 2.036 - 2.036 - - 0 - 0.00%
1998-08-31 0 0.380 - 0.380 - - 0 0 - 2.036 - 2.036 - - 0 - 0.00%
1998-08-28 0 0.380 0.360 0.380 0.380 0.390 240,000 91,600 0.3817 2.036 1.929 2.036 2.036 2.090 44,795 2.0449 -5.00%
1998-08-27 0 0.400 - - - - 0 0 - 2.143 - - - - 0 - 0.00%
1998-08-26 0 0.400 0.400 0.420 0.400 0.400 102,550 40,993 0.3997 2.143 2.143 2.250 2.143 2.143 19,141 2.1417 0.00%
1998-08-25 0 0.400 0.375 0.400 - - 1,330 479 0.3602 2.143 2.009 2.143 - - 248 1.9296 0.00%
1998-08-24 0 0.400 0.400 0.420 0.350 0.400 424,400 160,560 0.3783 2.143 2.143 2.250 1.875 2.143 79,212 2.0270 2.56%
1998-08-21 0 0.390 0.365 0.390 0.350 0.430 1,205,050 460,826 0.3824 2.090 1.956 2.090 1.875 2.304 224,918 2.0489 -17.02%
1998-08-20 0 0.470 - 0.470 0.460 0.480 276,000 130,480 0.4728 2.518 - 2.518 2.465 2.572 51,514 2.5329 -2.08%
1998-08-19 0 0.480 0.470 0.480 0.480 0.550 301,480 145,916 0.4840 2.572 2.518 2.572 2.572 2.947 56,270 2.5931 -18.64%
1998-08-18 0 0.590 0.550 0.600 0.590 0.590 10,000 5,900 0.5900 3.161 2.947 3.215 3.161 3.161 1,866 3.1611 -13.24%
1998-08-14 0 0.680 0.650 0.770 - - 0 0 - 3.643 3.483 4.125 - - 0 - 0.00%
1998-08-13 0 0.680 0.680 0.760 0.680 0.680 2,855 1,873 0.6560 3.643 3.643 4.072 3.643 3.643 533 3.5149 -5.56%
1998-08-12 0 0.720 - 0.800 0.720 0.760 150,000 112,000 0.7467 3.858 - 4.286 3.858 4.072 27,997 4.0004 -10.00%
1998-08-11 0 0.800 - 0.800 0.800 0.850 290,000 240,900 0.8307 4.286 - 4.286 4.286 4.554 54,127 4.4506 -10.11%
1998-08-10 0 0.890 0.850 0.890 0.860 0.900 377,221 334,017 0.8855 4.768 4.554 4.768 4.608 4.822 70,407 4.7441 -2.20%
1998-08-07 0 0.910 0.860 0.910 0.900 0.920 1,068,400 969,076 0.9070 4.876 4.608 4.876 4.822 4.929 199,412 4.8597 -4.21%
1998-08-06 0 0.950 0.950 0.960 0.920 0.950 74,250 69,585 0.9372 5.090 5.090 5.143 4.929 5.090 13,858 5.0211 0.00%
1998-08-05 0 0.950 0.950 0.990 0.910 0.950 434,750 405,818 0.9335 5.090 5.090 5.304 4.876 5.090 81,144 5.0012 0.00%
1998-08-04 0 0.950 0.950 0.970 0.950 0.950 154,890 147,101 0.9497 5.090 5.090 5.197 5.090 5.090 28,910 5.0883 -2.06%
1998-08-03 0 0.970 0.940 0.980 0.940 0.980 1,674,500 1,618,674 0.9667 5.197 5.036 5.251 5.036 5.251 312,538 5.1791 -1.02%
1998-07-31 0 0.980 0.960 1.000 0.960 1.000 754,609 738,748 0.9790 5.251 5.143 5.358 5.143 5.358 140,845 5.2451 -1.01%
1998-07-30 0 0.990 1.000 1.010 0.940 1.000 2,062,806 2,009,323 0.9741 5.304 5.358 5.411 5.036 5.358 385,014 5.2188 -1.00%
1998-07-29 0 1.000 1.000 1.020 0.960 1.000 845,016 830,314 0.9826 5.358 5.358 5.465 5.143 5.358 157,719 5.2645 0.00%
1998-07-28 0 1.000 1.000 1.010 0.980 1.000 184,500 183,140 0.9926 5.358 5.358 5.411 5.251 5.358 34,436 5.3182 0.00%
1998-07-27 0 1.000 1.000 1.020 0.940 1.010 1,822,471 1,770,484 0.9715 5.358 5.358 5.465 5.036 5.411 340,157 5.2049 0.00%
1998-07-24 0 1.000 1.000 1.010 0.970 1.000 434,790 429,811 0.9885 5.358 5.358 5.411 5.197 5.358 81,152 5.2964 0.00%
1998-07-23 0 1.000 1.000 1.010 0.950 1.000 1,158,650 1,130,984 0.9761 5.358 5.358 5.411 5.090 5.358 216,257 5.2298 -0.99%
1998-07-22 0 1.010 1.010 1.040 0.960 1.010 340,267 339,159 0.9967 5.411 5.411 5.572 5.143 5.411 63,509 5.3403 0.00%
1998-07-21 0 1.010 1.000 1.020 0.970 1.020 1,432,400 1,424,586 0.9945 5.411 5.358 5.465 5.197 5.465 267,352 5.3285 -1.94%
1998-07-20 0 1.030 1.010 1.030 1.010 1.050 876,000 894,640 1.0213 5.518 5.411 5.518 5.411 5.626 163,502 5.4717 -1.90%
1998-07-17 0 1.050 1.050 1.060 1.020 1.050 109,470 114,177 1.0430 5.626 5.626 5.679 5.465 5.626 20,432 5.5881 0.00%
1998-07-16 0 1.050 1.050 1.060 1.010 1.050 450,300 462,548 1.0272 5.626 5.626 5.679 5.411 5.626 84,047 5.5035 0.00%
1998-07-15 0 1.050 1.020 1.050 1.000 1.060 687,700 716,848 1.0424 5.626 5.465 5.626 5.358 5.679 128,356 5.5848 -0.94%
1998-07-14 0 1.060 1.060 1.070 1.010 1.060 692,200 717,284 1.0362 5.679 5.679 5.733 5.411 5.679 129,196 5.5519 0.00%
1998-07-13 0 1.060 1.010 1.060 0.970 1.060 272,050 283,049 1.0404 5.679 5.411 5.679 5.197 5.679 50,777 5.5744 0.00%
1998-07-10 0 1.060 - 1.060 - - 0 0 - 5.679 - 5.679 - - 0 - 0.00%
1998-07-09 0 1.060 1.010 1.070 1.050 1.070 331,000 351,880 1.0631 5.679 5.411 5.733 5.626 5.733 61,780 5.6957 0.00%
1998-07-08 0 1.060 1.060 1.070 1.020 1.060 392,300 410,687 1.0469 5.679 5.679 5.733 5.465 5.679 73,221 5.6089 -3.64%
1998-07-07 0 1.100 1.020 1.100 1.000 1.100 891,318 937,595 1.0519 5.894 5.465 5.894 5.358 5.894 166,361 5.6359 2.80%
1998-07-06 0 1.070 1.020 1.100 1.030 1.070 505,000 531,208 1.0519 5.733 5.465 5.894 5.518 5.733 94,256 5.6358 0.00%
1998-07-03 0 1.070 1.070 1.080 1.020 1.070 666,848 707,269 1.0606 5.733 5.733 5.786 5.465 5.733 124,464 5.6825 -1.83%
1998-07-02 0 1.090 1.000 1.100 1.030 1.130 2,294,800 2,500,924 1.0898 5.840 5.358 5.894 5.518 6.054 428,315 5.8390 -7.63%
1998-06-30 0 1.180 - 1.180 1.180 1.180 280,550 330,925 1.1796 6.322 - 6.322 6.322 6.322 52,363 6.3198 0.85%
1998-06-29 0 1.170 - 1.170 1.150 1.170 130,000 151,080 1.1622 6.269 - 6.269 6.161 6.269 24,264 6.2265 1.74%
1998-06-26 0 1.150 1.150 1.160 0.980 1.160 88,000 99,380 1.1293 6.161 6.161 6.215 5.251 6.215 16,425 6.0506 -1.71%
1998-06-25 0 1.170 - 1.170 - - 0 0 - 6.269 - 6.269 - - 0 - -0.85%
1998-06-24 0 1.180 - 1.180 1.160 1.180 152,000 177,360 1.1668 6.322 - 6.322 6.215 6.322 28,370 6.2516 -0.84%
1998-06-23 0 1.190 1.080 1.190 1.180 1.190 197,800 234,605 1.1861 6.376 5.786 6.376 6.322 6.376 36,919 6.3547 0.00%
1998-06-22 0 1.190 1.190 1.200 1.170 1.190 148,872 174,617 1.1729 6.376 6.376 6.429 6.269 6.376 27,786 6.2843 0.00%
1998-06-19 0 1.190 - 1.200 1.040 1.190 425,303 485,488 1.1415 6.376 - 6.429 5.572 6.376 79,381 6.1159 3.48%
1998-06-18 0 1.150 - 1.160 1.150 1.150 5,250 5,913 1.1263 6.161 - 6.215 6.161 6.161 980 6.0343 0.00%
1998-06-17 0 1.150 - 1.150 1.140 1.180 125,000 143,610 1.1489 6.161 - 6.161 6.108 6.322 23,331 6.1554 0.00%
1998-06-16 0 1.150 1.150 1.160 1.120 1.160 364,600 416,815 1.1432 6.161 6.161 6.215 6.001 6.215 68,051 6.1250 0.88%
1998-06-15 0 1.140 - 1.140 - - 0 0 - 6.108 - 6.108 - - 0 - -3.39%
1998-06-12 0 1.180 1.180 1.200 1.020 1.180 190,500 211,590 1.1107 6.322 6.322 6.429 5.465 6.322 35,556 5.9509 -1.67%
1998-06-11 0 1.200 1.180 1.200 1.150 1.200 223,640 264,449 1.1825 6.429 6.322 6.429 6.161 6.429 41,741 6.3354 -3.23%
1998-06-10 0 1.240 - 1.240 1.230 1.240 79,750 98,585 1.2362 6.644 - 6.644 6.590 6.644 14,885 6.6231 -1.59%
1998-06-09 0 1.260 1.260 1.280 1.210 1.260 363,500 454,625 1.2507 6.751 6.751 6.858 6.483 6.751 67,846 6.7009 0.80%
1998-06-08 0 1.250 1.250 1.260 1.150 1.250 698,500 844,123 1.2085 6.697 6.697 6.751 6.161 6.697 130,372 6.4747 4.17%
1998-06-05 0 1.200 1.200 - 1.150 1.200 286,900 338,940 1.1814 6.429 6.429 - 6.161 6.429 53,549 6.3296 4.35%
1998-06-04 0 1.150 1.150 1.160 1.120 1.150 966,250 1,088,598 1.1266 6.161 6.161 6.215 6.001 6.161 180,347 6.0361 1.77%
1998-06-03 0 1.130 1.120 1.130 1.100 1.130 528,000 589,120 1.1158 6.054 6.001 6.054 5.894 6.054 98,549 5.9779 3.67%
1998-06-02 0 1.090 1.090 1.130 1.090 1.130 14,000 15,340 1.0957 5.840 5.840 6.054 5.840 6.054 2,613 5.8706 -3.54%
1998-06-01 0 1.130 - 1.130 - - 0 0 - 6.054 - 6.054 - - 0 - 0.00%
1998-05-29 0 1.130 - 1.130 - - 0 0 - 6.054 - 6.054 - - 0 - -0.88%
1998-05-28 0 1.140 - 1.140 1.140 1.140 70,160 79,970 1.1398 6.108 - 6.108 6.108 6.108 13,095 6.1069 -5.00%
1998-05-27 0 1.200 1.140 1.250 1.200 1.200 4,100 4,912 1.1980 6.429 6.108 6.697 6.429 6.429 765 6.4188 -4.00%
1998-05-26 0 1.250 - 1.250 1.250 1.260 40,000 50,300 1.2575 6.697 - 6.697 6.697 6.751 7,466 6.7374 -3.85%
1998-05-25 0 1.300 1.300 1.310 1.260 1.300 107,978 138,294 1.2808 6.965 6.965 7.019 6.751 6.965 20,154 6.8620 0.00%
1998-05-22 0 1.300 1.290 1.300 1.290 1.300 65,868 85,403 1.2966 6.965 6.911 6.965 6.911 6.965 12,294 6.9467 0.00%
1998-05-21 0 1.300 1.300 1.320 1.300 1.300 26,150 33,983 1.2995 6.965 6.965 7.072 6.965 6.965 4,881 6.9626 0.78%
1998-05-20 0 1.290 - 1.320 1.290 1.290 31,000 39,900 1.2871 6.911 - 7.072 6.911 6.911 5,786 6.8959 -3.73%
1998-05-19 0 1.340 - - - - 0 0 - 7.179 - - - - 0 - 0.00%
1998-05-18 0 1.340 - - - - 0 0 - 7.179 - - - - 0 - 0.00%
1998-05-15 0 1.340 1.300 1.340 1.340 1.340 153,500 205,690 1.3400 7.179 6.965 7.179 7.179 7.179 28,650 7.1794 -2.19%
1998-05-14 0 1.370 - 1.410 - - 0 0 - 7.340 - 7.554 - - 0 - 0.00%
1998-05-13 0 1.370 1.370 1.410 1.370 1.410 139,000 192,890 1.3877 7.340 7.340 7.554 7.340 7.554 25,944 7.4349 -4.86%
1998-05-12 0 1.440 1.430 1.470 1.430 1.450 36,000 51,860 1.4406 7.715 7.662 7.876 7.662 7.769 6,719 7.7181 -2.04%
1998-05-11 0 1.470 - 1.470 1.470 1.470 10,000 14,700 1.4700 7.876 - 7.876 7.876 7.876 1,866 7.8759 1.38%
1998-05-08 0 1.450 1.450 1.470 1.430 1.450 30,250 43,808 1.4482 7.769 7.769 7.876 7.662 7.769 5,646 7.7591 1.40%
1998-05-07 0 1.430 1.400 1.500 1.430 1.430 51,250 73,225 1.4288 7.662 7.501 8.037 7.662 7.662 9,566 7.6550 -5.30%
1998-05-06 0 1.510 - 1.550 - - 0 0 - 8.090 - 8.304 - - 0 - 0.00%
1998-05-05 0 1.510 - 1.550 - - 0 0 - 8.090 - 8.304 - - 0 - 0.00%
1998-05-04 0 1.510 1.360 1.550 - - 0 0 - 8.090 7.287 8.304 - - 0 - 0.00%
1998-05-01 0 1.510 1.510 - - - 0 0 - 8.090 8.090 - - - 0 - 0.67%
1998-04-30 0 1.500 1.500 1.550 1.500 1.500 10,000 15,000 1.5000 8.037 8.037 8.304 8.037 8.037 1,866 8.0366 -3.23%
1998-04-29 0 1.550 1.510 1.590 1.550 1.550 26,948 41,707 1.5477 8.304 8.090 8.519 8.304 8.304 5,030 8.2921 3.33%
1998-04-28 0 1.500 1.500 1.580 1.500 1.500 24,000 36,000 1.5000 8.037 8.037 8.465 8.037 8.037 4,480 8.0366 -3.23%
1998-04-27 0 1.550 1.550 1.580 1.540 1.560 343,500 532,060 1.5489 8.304 8.304 8.465 8.251 8.358 64,113 8.2988 -1.90%
1998-04-24 0 1.580 1.580 1.610 1.580 1.610 82,000 131,060 1.5983 8.465 8.465 8.626 8.465 8.626 15,305 8.5632 -1.25%
1998-04-23 0 1.600 1.600 1.630 1.600 1.600 10,000 16,000 1.6000 8.572 8.572 8.733 8.572 8.572 1,866 8.5724 0.00%
1998-04-22 0 1.600 1.590 1.640 1.600 1.640 48,000 77,200 1.6083 8.572 8.519 8.787 8.572 8.787 8,959 8.6170 -2.44%
1998-04-21 0 1.640 1.600 1.640 1.600 1.650 83,100 134,667 1.6205 8.787 8.572 8.787 8.572 8.840 15,510 8.6824 -1.20%
1998-04-20 0 1.660 1.660 - 1.580 1.660 181,250 294,373 1.6241 8.894 8.894 - 8.465 8.894 33,830 8.7017 5.73%
1998-04-17 0 1.570 1.570 1.610 1.570 1.570 200,550 314,836 1.5699 8.412 8.412 8.626 8.412 8.412 37,432 8.4109 -1.26%
1998-04-16 0 1.590 1.590 1.630 1.590 1.600 60,250 95,980 1.5930 8.519 8.519 8.733 8.519 8.572 11,245 8.5350 -1.24%
1998-04-15 0 1.610 1.600 1.650 - - 0 0 - 8.626 8.572 8.840 - - 0 - 0.00%
1998-04-14 0 1.610 1.600 1.650 1.570 1.610 198,250 312,413 1.5759 8.626 8.572 8.840 8.412 8.626 37,003 8.4430 2.55%
1998-04-09 0 1.570 1.570 - 1.570 1.570 119,640 187,753 1.5693 8.412 8.412 - 8.412 8.412 22,330 8.4080 -0.63%
1998-04-08 0 1.580 1.570 1.620 - - 0 0 - 8.465 8.412 8.680 - - 0 - 0.00%
1998-04-07 0 1.580 1.570 1.610 - - 0 0 - 8.465 8.412 8.626 - - 0 - 0.00%
1998-04-03 0 1.580 1.570 1.620 1.580 1.580 10,250 16,180 1.5785 8.465 8.412 8.680 8.465 8.465 1,913 8.4574 -1.25%
1998-04-02 0 1.600 1.600 1.630 1.590 1.600 3,698,000 5,811,288 1.5715 8.572 8.572 8.733 8.519 8.572 690,216 8.4195 1.27%
1998-04-01 0 1.580 1.580 1.600 1.580 1.590 210,000 332,600 1.5838 8.465 8.465 8.572 8.465 8.519 39,196 8.4856 -0.63%
1998-03-31 0 1.590 1.590 1.620 1.580 1.610 131,488 209,897 1.5963 8.519 8.519 8.680 8.465 8.626 24,542 8.5527 0.00%
1998-03-30 0 1.590 1.580 1.590 1.600 1.600 30,250 48,480 1.6026 8.519 8.465 8.519 8.572 8.572 5,646 8.5866 -0.62%
1998-03-27 0 1.600 1.600 1.630 1.600 1.600 61,220 97,879 1.5988 8.572 8.572 8.733 8.572 8.572 11,426 8.5660 -2.44%
1998-03-26 0 1.640 1.600 1.680 1.600 1.640 73,750 120,695 1.6365 8.787 8.572 9.001 8.572 8.787 13,765 8.7682 2.50%
1998-03-25 0 1.600 1.590 1.630 1.600 1.630 189,250 303,338 1.6028 8.572 8.519 8.733 8.572 8.733 35,323 8.5876 -1.84%
1998-03-24 0 1.630 1.600 1.630 1.620 1.640 32,000 52,280 1.6338 8.733 8.572 8.733 8.680 8.787 5,973 8.7532 -0.61%
1998-03-23 0 1.640 1.640 1.670 1.640 1.680 3,924,510 6,664,958 1.6983 8.787 8.787 8.947 8.787 9.001 732,494 9.0990 -2.38%
1998-03-20 0 1.680 1.640 1.680 1.640 1.690 108,284 180,641 1.6682 9.001 8.787 9.001 8.787 9.055 20,211 8.9379 0.00%
1998-03-19 0 1.680 - 1.700 1.680 1.680 20,500 34,400 1.6780 9.001 - 9.108 9.001 9.001 3,826 8.9905 3.07%
1998-03-18 0 1.630 1.590 1.640 1.590 1.630 50,250 81,480 1.6215 8.733 8.519 8.787 8.519 8.733 9,379 8.6875 -0.61%
1998-03-17 0 1.640 1.600 1.640 1.650 1.650 50,000 82,500 1.6500 8.787 8.572 8.787 8.840 8.840 9,332 8.8403 0.00%
1998-03-16 0 1.640 1.600 1.650 1.600 1.640 92,000 149,680 1.6270 8.787 8.572 8.840 8.572 8.787 17,171 8.7168 0.00%
1998-03-13 0 1.640 - 1.670 - - 0 0 - 8.787 - 8.947 - - 0 - 0.00%
1998-03-12 0 1.640 1.590 1.670 - - 0 0 - 8.787 8.519 8.947 - - 0 - 0.00%
1998-03-11 0 1.640 - 1.680 - - 0 0 - 8.787 - 9.001 - - 0 - 0.00%
1998-03-10 0 1.640 1.600 1.680 1.640 1.640 50,000 82,000 1.6400 8.787 8.572 9.001 8.787 8.787 9,332 8.7867 2.50%
1998-03-09 0 1.600 1.600 1.640 - - 0 0 - 8.572 8.572 8.787 - - 0 - 0.00%
1998-03-06 0 1.600 1.590 - 1.600 1.600 32,750 52,355 1.5986 8.572 8.519 - 8.572 8.572 6,113 8.5650 0.00%
1998-03-05 0 1.600 1.600 1.710 1.600 1.650 145,278 232,818 1.6026 8.572 8.572 9.162 8.572 8.840 27,116 8.5861 -5.88%
1998-03-04 0 1.700 1.690 1.700 1.700 1.740 144,000 248,000 1.7222 9.108 9.055 9.108 9.108 9.322 26,877 9.2272 0.00%
1998-03-03 0 1.700 1.700 1.740 1.680 1.700 15,041,740 27,070,259 1.7997 9.108 9.108 9.322 9.001 9.108 2,807,478 9.6422 -0.58%
1998-03-02 0 1.710 1.710 1.740 1.700 1.760 257,000 442,680 1.7225 9.162 9.162 9.322 9.108 9.430 47,968 9.2287 -0.58%
1998-02-27 0 1.720 1.700 1.720 1.720 1.790 36,192 62,428 1.7249 9.215 9.108 9.215 9.215 9.590 6,755 9.2416 -1.71%
1998-02-26 0 1.750 1.720 1.750 1.760 1.810 74,000 131,040 1.7708 9.376 9.215 9.376 9.430 9.698 13,812 9.4875 -1.13%
1998-02-25 0 1.770 1.770 1.780 1.700 1.770 550,000 948,098 1.7238 9.483 9.483 9.537 9.108 9.483 102,655 9.2358 -0.56%
1998-02-24 0 1.780 1.800 1.820 1.700 1.780 626,711 1,096,408 1.7495 9.537 9.644 9.751 9.108 9.537 116,973 9.3732 4.71%
1998-02-23 0 1.700 1.610 1.700 1.700 1.700 10,000 17,000 1.7000 9.108 8.626 9.108 9.108 9.108 1,866 9.1082 1.19%
1998-02-20 0 1.680 1.680 1.690 1.600 1.680 75,500 123,730 1.6388 9.001 9.001 9.055 8.572 9.001 14,092 8.7803 3.70%
1998-02-19 0 1.620 1.580 1.650 1.620 1.630 72,200 117,210 1.6234 8.680 8.465 8.840 8.680 8.733 13,476 8.6978 -2.41%
1998-02-18 0 1.660 1.640 1.660 1.680 1.720 170,000 286,200 1.6835 8.894 8.787 8.894 9.001 9.215 31,730 9.0199 -1.19%
1998-02-17 0 1.680 1.680 1.740 1.680 1.710 113,100 191,822 1.6960 9.001 9.001 9.322 9.001 9.162 21,110 9.0869 2.44%
1998-02-16 0 1.640 1.600 1.640 1.630 1.670 40,126 65,998 1.6448 8.787 8.572 8.787 8.733 8.947 7,489 8.8122 -0.61%
1998-02-13 0 1.650 1.610 1.650 1.650 1.680 80,250 133,300 1.6611 8.840 8.626 8.840 8.840 9.001 14,978 8.8995 -1.79%
1998-02-12 0 1.680 1.680 1.690 1.680 1.700 98,800 166,496 1.6852 9.001 9.001 9.055 9.001 9.108 18,441 9.0288 -1.18%
1998-02-11 0 1.700 1.650 1.700 1.580 1.700 223,300 371,402 1.6632 9.108 8.840 9.108 8.465 9.108 41,678 8.9112 2.41%
1998-02-10 0 1.660 1.660 1.700 1.660 1.710 330,900 554,740 1.6765 8.894 8.894 9.108 8.894 9.162 61,761 8.9820 -1.19%
1998-02-09 0 1.680 1.660 1.680 1.620 1.680 96,000 160,240 1.6692 9.001 8.894 9.001 8.680 9.001 17,918 8.9430 5.00%
1998-02-06 0 1.600 1.600 1.640 1.530 1.630 248,150 394,611 1.5902 8.572 8.572 8.787 8.197 8.733 46,316 8.5199 4.58%
1998-02-05 0 1.530 1.510 1.560 1.510 1.530 80,750 123,073 1.5241 8.197 8.090 8.358 8.090 8.197 15,072 8.1659 2.00%
1998-02-04 0 1.500 1.480 1.500 1.500 1.520 119,500 180,550 1.5109 8.037 7.929 8.037 8.037 8.144 22,304 8.0949 -2.60%
1998-02-03 0 1.540 1.540 1.570 1.540 1.630 290,060 458,564 1.5809 8.251 8.251 8.412 8.251 8.733 54,138 8.4702 2.67%
1998-02-02 0 1.500 1.500 1.550 1.500 1.550 85,600 130,672 1.5265 8.037 8.037 8.304 8.037 8.304 15,977 8.1788 -1.32%
1998-01-27 0 1.520 - 1.520 1.520 1.520 100,250 152,355 1.5198 8.144 - 8.144 8.144 8.144 18,711 8.1424 1.33%
1998-01-26 0 1.500 - 1.500 1.490 1.500 88,000 131,440 1.4936 8.037 - 8.037 7.983 8.037 16,425 8.0025 3.45%
1998-01-23 0 1.450 - 1.450 1.440 1.500 453,500 659,450 1.4541 7.769 - 7.769 7.715 8.037 84,644 7.7909 -7.64%
1998-01-22 0 1.570 - 1.570 - - 0 0 - 8.412 - 8.412 - - 0 - -1.26%
1998-01-21 0 1.590 - 1.590 1.590 1.600 178,980 284,778 1.5911 8.519 - 8.519 8.519 8.572 33,406 8.5248 -0.62%
1998-01-20 0 1.600 - 1.600 1.600 1.640 143,600 232,420 1.6185 8.572 - 8.572 8.572 8.787 26,802 8.6716 0.00%
1998-01-19 0 1.600 - 1.600 - - 0 0 - 8.572 - 8.572 - - 0 - -1.23%
1998-01-16 0 1.620 - 1.620 1.600 1.620 145,050 233,470 1.6096 8.680 - 8.680 8.572 8.680 27,073 8.6237 -1.82%
1998-01-15 0 1.650 - 1.650 1.640 1.700 30,000 50,000 1.6667 8.840 - 8.840 8.787 9.108 5,599 8.9296 1.85%
1998-01-14 0 1.620 - 1.620 1.620 1.650 14,000 22,800 1.6286 8.680 - 8.680 8.680 8.840 2,613 8.7255 -1.82%
1998-01-13 0 1.650 - 1.650 1.650 1.700 32,000 54,300 1.6969 8.840 - 8.840 8.840 9.108 5,973 9.0914 -1.79%
1998-01-12 0 1.680 - 1.680 1.610 1.700 170,250 285,850 1.6790 9.001 - 9.001 8.626 9.108 31,776 8.9957 -2.89%
1998-01-09 0 1.730 1.690 1.730 1.730 1.730 40,050 69,281 1.7299 9.269 9.055 9.269 9.269 9.269 7,475 9.2682 -1.14%
1998-01-08 0 1.750 1.680 1.750 1.720 1.760 160,000 278,400 1.7400 9.376 9.001 9.376 9.215 9.430 29,863 9.3225 -2.78%
1998-01-07 0 1.800 1.800 1.810 1.760 1.850 218,050 395,511 1.8139 9.644 9.644 9.698 9.430 9.912 40,698 9.7182 -4.26%
1998-01-06 0 1.880 1.850 1.900 1.880 1.930 600,000 1,148,000 1.9133 10.07 9.912 10.18 10.07 10.34 111,988 10.251 -3.59%
1998-01-05 0 1.950 1.920 1.960 1.950 1.980 143,050 279,473 1.9537 10.45 10.29 10.50 10.45 10.61 26,700 10.467 0.52%
1998-01-02 0 1.940 1.940 2.000 1.930 1.930 6,900 13,268 1.9229 10.39 10.39 10.72 10.34 10.34 1,288 10.302 0.52%
1997-12-31 0 1.930 1.900 1.950 1.930 1.960 1,300,500 2,537,945 1.9515 10.34 10.18 10.45 10.34 10.50 242,733 10.456 0.00%
1997-12-30 0 1.930 1.910 1.940 1.930 1.960 1,487,600 2,864,500 1.9256 10.34 10.23 10.39 10.34 10.50 277,654 10.317 -1.53%
1997-12-29 0 1.960 - 1.960 1.960 1.960 100,000 196,000 1.9600 10.50 - 10.50 10.50 10.50 18,665 10.501 -2.00%
1997-12-24 0 2.000 1.920 2.000 - - 0 0 - 10.72 10.29 10.72 - - 0 - 0.00%
1997-12-23 0 2.000 1.990 2.000 1.950 2.000 1,410,000 2,813,300 1.9952 10.72 10.66 10.72 10.45 10.72 263,171 10.690 -1.23%
1997-12-22 0 2.025 2.000 2.050 1.980 2.025 456,000 913,180 2.0026 10.85 10.72 10.98 10.61 10.85 85,111 10.729 0.00%
1997-12-19 0 2.025 2.000 2.025 1.980 2.025 474,000 944,380 1.9924 10.85 10.72 10.85 10.61 10.85 88,470 10.675 0.00%
1997-12-18 0 2.025 1.930 2.025 1.960 2.100 2,908,000 5,978,780 2.0560 10.85 10.34 10.85 10.50 11.25 542,766 11.015 1.25%
1997-12-17 0 2.000 1.950 2.000 1.980 2.000 330,000 658,800 1.9964 10.72 10.45 10.72 10.61 10.72 61,593 10.696 -1.23%
1997-12-16 0 2.025 1.950 2.075 2.000 2.050 550,800 1,122,068 2.0372 10.85 10.45 11.12 10.72 10.98 102,805 10.915 -1.22%
1997-12-15 0 2.050 - 2.050 2.000 2.100 2,112,422 4,390,119 2.0782 10.98 - 10.98 10.72 11.25 394,275 11.135 -4.65%
1997-12-12 0 2.150 2.100 2.150 2.000 2.150 580,000 1,212,250 2.0901 11.52 11.25 11.52 10.72 11.52 108,255 11.198 0.00%
1997-12-11 0 2.150 2.050 2.150 2.000 2.150 344,000 727,500 2.1148 11.52 10.98 11.52 10.72 11.52 64,206 11.331 -2.06%
1997-12-10 0 2.300 2.150 2.300 2.200 2.350 3,401,600 7,668,240 2.2543 11.76 10.99 11.76 11.25 12.02 665,228 11.527 2.22%
1997-12-09 0 2.250 2.250 2.275 2.175 2.250 1,652,000 3,685,600 2.2310 11.51 11.51 11.63 11.12 11.51 323,071 11.408 1.12%
1997-12-08 0 2.225 2.175 2.225 2.150 2.250 2,966,400 6,549,520 2.2079 11.38 11.12 11.38 10.99 11.51 580,119 11.290 1.14%
1997-12-05 0 2.200 2.125 2.200 1.950 2.225 3,206,000 6,791,650 2.1184 11.25 10.87 11.25 9.971 11.38 626,976 10.832 12.82%
1997-12-04 0 1.950 1.950 1.960 1.820 1.960 1,266,397 2,392,483 1.8892 9.971 9.971 10.02 9.306 10.02 247,661 9.6603 7.14%
1997-12-03 0 1.820 1.800 1.820 1.760 1.820 816,855 1,466,094 1.7948 9.306 9.204 9.306 9.000 9.306 159,747 9.1776 2.25%
1997-12-02 0 1.780 1.770 1.800 1.730 1.800 962,000 1,696,380 1.7634 9.102 9.051 9.204 8.846 9.204 188,132 9.0170 1.14%
1997-12-01 0 1.760 1.720 1.760 1.690 1.760 206,000 354,540 1.7211 9.000 8.795 9.000 8.642 9.000 40,286 8.8006 3.53%
1997-11-28 0 1.700 1.680 1.700 1.680 1.720 418,000 709,640 1.6977 8.693 8.591 8.693 8.591 8.795 81,745 8.6811 0.00%
1997-11-27 0 1.700 1.680 1.700 1.680 1.740 1,694,000 2,885,500 1.7034 8.693 8.591 8.693 8.591 8.897 331,284 8.7100 -3.95%
1997-11-26 0 1.770 1.770 1.780 1.740 1.770 184,000 323,220 1.7566 9.051 9.051 9.102 8.897 9.051 35,984 8.9824 0.00%
1997-11-25 0 1.770 1.750 1.770 1.750 1.780 162,000 284,380 1.7554 9.051 8.949 9.051 8.949 9.102 31,681 8.9763 -0.56%
1997-11-24 0 1.780 1.750 1.780 1.740 1.780 210,000 369,700 1.7605 9.102 8.949 9.102 8.897 9.102 41,068 9.0021 0.00%
1997-11-21 0 1.780 1.780 1.790 1.770 1.800 376,000 669,420 1.7804 9.102 9.102 9.153 9.051 9.204 73,532 9.1038 0.00%
1997-11-20 0 1.780 1.770 1.780 1.770 1.800 690,000 1,234,800 1.7896 9.102 9.051 9.102 9.051 9.204 134,939 9.1508 -0.56%
1997-11-19 0 1.790 1.770 1.790 1.780 1.790 160,000 285,400 1.7838 9.153 9.051 9.153 9.102 9.153 31,290 9.1211 0.56%
1997-11-18 0 1.780 1.760 1.780 1.760 1.790 192,000 341,180 1.7770 9.102 9.000 9.102 9.000 9.153 37,548 9.0865 -1.11%
1997-11-17 0 1.800 1.780 1.800 1.780 1.830 656,000 1,181,860 1.8016 9.204 9.102 9.204 9.102 9.358 128,290 9.2124 1.69%
1997-11-14 0 1.770 1.760 1.780 1.750 1.830 1,316,000 2,355,560 1.7899 9.051 9.000 9.102 8.949 9.358 257,361 9.1527 1.14%
1997-11-13 0 1.750 1.700 1.750 1.680 1.750 560,100 951,098 1.6981 8.949 8.693 8.949 8.591 8.949 109,535 8.6830 2.94%
1997-11-12 0 1.700 1.700 1.750 1.690 1.780 550,000 953,000 1.7327 8.693 8.693 8.949 8.642 9.102 107,560 8.8602 -3.95%
1997-11-11 0 1.770 1.750 1.770 1.740 1.780 192,877 340,742 1.7666 9.051 8.949 9.051 8.897 9.102 37,720 9.0335 -0.56%
1997-11-10 0 1.780 1.610 1.780 1.650 1.780 286,000 497,400 1.7392 9.102 8.233 9.102 8.437 9.102 55,931 8.8931 0.00%
1997-11-07 0 1.780 1.700 1.780 1.670 1.780 360,000 620,020 1.7223 9.102 8.693 9.102 8.539 9.102 70,403 8.8068 -0.56%
1997-11-06 0 1.790 1.750 1.790 1.760 1.960 2,682,000 4,906,080 1.8293 9.153 8.949 9.153 9.000 10.02 524,501 9.3538 -10.50%
1997-11-05 0 2.000 1.990 2.000 1.940 2.000 434,000 853,720 1.9671 10.23 10.18 10.23 9.920 10.23 84,875 10.059 1.01%
1997-11-04 0 1.980 1.990 2.000 1.980 2.075 1,016,194 2,064,850 2.0319 10.12 10.18 10.23 10.12 10.61 198,730 10.390 -2.22%
1997-11-03 0 2.025 2.025 2.050 1.980 2.075 808,000 1,628,520 2.0155 10.35 10.35 10.48 10.12 10.61 158,015 10.306 1.25%
1997-10-31 0 2.000 2.000 2.050 1.950 2.000 352,000 697,800 1.9824 10.23 10.23 10.48 9.971 10.23 68,838 10.137 0.00%
1997-10-30 0 2.000 1.990 2.000 1.880 2.000 366,000 707,900 1.9342 10.23 10.18 10.23 9.613 10.23 71,576 9.8902 0.00%
1997-10-29 0 2.000 1.990 2.000 1.880 2.200 1,223,201 2,446,422 2.0000 10.23 10.18 10.23 9.613 11.25 239,213 10.227 2.56%
1997-10-28 0 1.950 - 2.050 1.900 2.000 1,430,000 2,845,000 1.9895 9.971 - 10.48 9.716 10.23 279,656 10.173 -2.50%
1997-10-27 0 2.000 2.000 2.100 1.880 2.100 4,490,800 9,107,640 2.0281 10.23 10.23 10.74 9.613 10.74 878,236 10.370 -9.09%
1997-10-24 0 2.200 2.100 2.200 2.000 2.200 352,000 751,800 2.1358 11.25 10.74 11.25 10.23 11.25 68,838 10.921 0.00%
1997-10-23 0 2.200 2.175 2.200 2.100 2.450 272,000 609,900 2.2423 11.25 11.12 11.25 10.74 12.53 53,193 11.466 -17.76%
1997-10-22 0 2.675 2.650 2.675 2.400 2.700 1,583,766 4,089,824 2.5823 13.68 13.55 13.68 12.27 13.81 309,727 13.205 -0.93%
1997-10-21 0 2.700 2.675 2.700 2.450 2.700 3,350,000 8,470,600 2.5285 13.81 13.68 13.81 12.53 13.81 655,137 12.930 0.00%
1997-10-20 0 2.700 2.650 2.700 2.500 2.700 381,200 980,920 2.5732 13.81 13.55 13.81 12.78 13.81 74,549 13.158 6.93%
1997-10-17 0 2.525 2.700 - 2.450 2.700 1,964,000 5,227,250 2.6615 12.91 13.81 - 12.53 13.81 384,086 13.610 -5.61%
1997-10-16 0 2.675 2.500 2.675 2.500 2.675 396,000 1,006,050 2.5405 13.68 12.78 13.68 12.78 13.68 77,443 12.991 0.94%
1997-10-15 0 2.650 - 2.650 2.550 2.725 424,000 1,101,550 2.5980 13.55 - 13.55 13.04 13.93 82,919 13.285 -4.50%
1997-10-14 0 2.775 2.550 2.775 2.550 2.775 398,000 1,085,850 2.7283 14.19 13.04 14.19 13.04 14.19 77,834 13.951 -0.89%
1997-10-13 0 2.800 2.700 - 2.700 2.800 474,736 1,291,777 2.7210 14.32 13.81 - 13.81 14.32 92,841 13.914 -1.75%
1997-10-09 0 2.850 2.750 3.000 2.825 2.950 547,600 1,577,750 2.8812 14.57 14.06 15.34 14.45 15.08 107,091 14.733 -6.56%
1997-10-08 0 3.050 3.000 3.050 2.950 3.050 413,600 1,243,130 3.0056 15.60 15.34 15.60 15.08 15.60 80,885 15.369 0.83%
1997-10-07 0 3.025 3.000 3.075 3.000 3.100 562,000 1,702,450 3.0293 15.47 15.34 15.72 15.34 15.85 109,907 15.490 -2.42%
1997-10-06 0 3.100 3.050 3.125 3.100 3.125 240,000 745,000 3.1042 15.85 15.60 15.98 15.85 15.98 46,935 15.873 -0.80%
1997-10-03 0 3.125 3.000 3.125 3.100 3.175 616,000 1,926,050 3.1267 15.98 15.34 15.98 15.85 16.24 120,467 15.988 0.81%
1997-09-30 0 3.100 3.125 - 2.950 3.100 1,008,000 3,049,950 3.0257 15.85 15.98 - 15.08 15.85 197,128 15.472 5.08%
1997-09-29 0 2.950 2.950 3.050 2.950 3.100 492,000 1,497,850 3.0444 15.08 15.08 15.60 15.08 15.85 96,217 15.567 -3.28%
1997-09-26 0 3.050 3.050 - 3.050 3.075 203,068 623,047 3.0682 15.60 15.60 - 15.60 15.72 39,713 15.689 0.00%
1997-09-25 0 3.050 3.025 3.050 3.025 3.075 196,000 597,550 3.0487 15.60 15.47 15.60 15.47 15.72 38,330 15.589 1.67%
1997-09-24 0 3.000 2.975 3.050 3.000 3.050 376,000 1,134,700 3.0178 15.34 15.21 15.60 15.34 15.60 73,532 15.431 -1.64%
1997-09-23 0 3.050 3.000 3.050 3.050 3.200 560,000 1,756,050 3.1358 15.60 15.34 15.60 15.60 16.36 109,515 16.035 -1.61%
1997-09-22 0 3.100 3.100 3.200 3.100 3.200 626,000 1,969,900 3.1468 15.85 15.85 16.36 15.85 16.36 122,423 16.091 -6.06%
1997-09-19 0 3.300 3.300 3.350 3.300 3.400 296,400 992,580 3.3488 16.87 16.87 17.13 16.87 17.39 57,965 17.124 -2.94%
1997-09-18 0 3.400 3.350 3.425 3.350 3.400 754,800 2,544,910 3.3716 17.39 17.13 17.51 17.13 17.39 147,611 17.241 0.74%
1997-09-16 0 3.375 3.375 3.425 3.325 3.400 570,000 1,927,000 3.3807 17.26 17.26 17.51 17.00 17.39 111,471 17.287 0.00%
1997-09-15 0 3.375 3.375 3.400 3.375 3.500 1,761,360 6,059,448 3.4402 17.26 17.26 17.39 17.26 17.90 344,458 17.591 0.00%
1997-09-12 0 3.375 3.375 3.400 3.350 3.375 1,272,000 4,283,000 3.3671 17.26 17.26 17.39 17.13 17.26 248,757 17.218 0.75%
1997-09-11 0 3.350 3.350 3.375 3.300 3.350 3,067,654 9,824,910 3.2027 17.13 17.13 17.26 16.87 17.13 599,921 16.377 0.00%
1997-09-10 0 3.350 3.350 3.375 3.350 3.400 438,001 1,472,503 3.3619 17.13 17.13 17.26 17.13 17.39 85,657 17.191 0.00%
1997-09-09 0 3.350 3.325 3.350 3.325 3.375 726,560 2,423,842 3.3361 17.13 17.00 17.13 17.00 17.26 142,089 17.059 -0.74%
1997-09-08 0 3.375 3.350 3.375 3.325 3.400 699,568 2,356,188 3.3681 17.26 17.13 17.26 17.00 17.39 136,810 17.222 1.50%
1997-09-05 0 3.325 3.250 3.350 3.250 3.350 930,907 3,054,207 3.2809 17.00 16.62 17.13 16.62 17.13 182,051 16.777 1.53%
1997-09-04 0 3.275 3.300 3.350 3.275 3.500 1,781,557 5,899,182 3.3113 16.75 16.87 17.13 16.75 17.90 348,407 16.932 -6.43%
1997-09-03 0 3.500 3.450 3.500 3.425 3.650 1,341,681 4,735,417 3.5295 17.90 17.64 17.90 17.51 18.66 262,384 18.048 4.48%
1997-09-02 0 3.350 3.300 3.450 3.300 3.750 2,143,600 7,482,070 3.4904 17.13 16.87 17.64 16.87 19.18 419,210 17.848 -6.94%
1997-09-01 0 3.600 3.600 3.650 3.550 4.100 5,952,752 23,187,365 3.8952 18.41 18.41 18.66 18.15 20.97 1,164,140 19.918 2.86%
1997-08-29 0 3.500 3.400 3.500 3.350 3.525 826,000 2,818,750 3.4125 17.90 17.39 17.90 17.13 18.02 161,535 17.450 0.00%
1997-08-28 0 3.500 3.475 3.500 3.450 3.500 1,174,480 4,092,724 3.4847 17.90 17.77 17.90 17.64 17.90 229,685 17.819 0.72%
1997-08-27 0 3.475 3.475 3.500 3.400 3.525 1,009,764 3,515,412 3.4814 17.77 17.77 17.90 17.39 18.02 197,473 17.802 1.46%
1997-08-26 0 3.425 3.425 3.475 3.325 3.500 500,880 1,711,594 3.4172 17.51 17.51 17.77 17.00 17.90 97,954 17.473 0.00%
1997-08-25 0 3.425 3.375 3.425 3.350 3.500 605,058 2,070,989 3.4228 17.51 17.26 17.51 17.13 17.90 118,327 17.502 0.74%
1997-08-22 0 3.400 3.400 3.475 3.300 3.550 2,300,800 7,949,260 3.4550 17.39 17.39 17.77 16.87 18.15 449,952 17.667 0.00%
1997-08-21 0 3.400 - 3.400 3.400 3.700 3,063,522 10,778,394 3.5183 17.39 - 17.39 17.39 18.92 599,113 17.991 -2.86%
1997-08-20 0 3.500 3.500 3.525 3.050 3.525 2,245,800 7,552,980 3.3632 17.90 17.90 18.02 15.60 18.02 439,196 17.197 12.90%
1997-08-19 0 3.100 3.000 3.100 3.000 3.150 513,600 1,565,450 3.0480 15.85 15.34 15.85 15.34 16.11 100,441 15.586 -3.13%
1997-08-15 0 3.200 3.200 3.225 3.100 3.300 3,256,519 10,430,111 3.2028 16.36 16.36 16.49 15.85 16.87 636,856 16.378 3.23%
1997-08-14 0 3.100 3.075 3.100 3.050 3.100 559,868 1,731,461 3.0926 15.85 15.72 15.85 15.60 15.85 109,490 15.814 -1.59%
1997-08-13 0 3.150 3.150 3.175 3.100 3.200 398,000 1,258,860 3.1630 16.11 16.11 16.24 15.85 16.36 77,834 16.174 -0.79%
1997-08-12 0 3.175 3.175 3.200 3.150 3.250 532,272 1,690,480 3.1760 16.24 16.24 16.36 16.11 16.62 104,093 16.240 -2.31%
1997-08-11 0 3.250 3.150 3.250 3.050 3.275 628,000 1,998,930 3.1830 16.62 16.11 16.62 15.60 16.75 122,814 16.276 4.84%
1997-08-08 0 3.100 3.050 3.100 3.050 3.150 430,800 1,334,990 3.0989 15.85 15.60 15.85 15.60 16.11 84,249 15.846 -3.13%
1997-08-07 0 3.200 3.100 3.200 3.200 3.325 231,200 755,820 3.2691 16.36 15.85 16.36 16.36 17.00 45,214 16.716 -3.76%
1997-08-06 0 3.325 3.300 3.350 3.325 3.350 417,200 1,394,850 3.3434 17.00 16.87 17.13 17.00 17.13 81,589 17.096 -0.75%
1997-08-05 0 3.350 3.300 3.350 3.300 3.400 708,000 2,375,050 3.3546 17.13 16.87 17.13 16.87 17.39 138,459 17.153 -1.47%
1997-08-04 0 3.400 3.375 3.400 3.375 3.500 576,000 1,963,100 3.4082 17.39 17.26 17.39 17.26 17.90 112,645 17.427 1.49%
1997-08-01 0 3.350 3.325 3.350 3.250 3.350 1,379,000 4,572,150 3.3156 17.13 17.00 17.13 16.62 17.13 269,682 16.954 3.08%
1997-07-31 0 3.250 3.225 3.250 3.175 3.250 358,000 1,148,450 3.2080 16.62 16.49 16.62 16.24 16.62 70,012 16.404 0.78%
1997-07-30 0 3.225 3.200 3.275 3.200 3.300 782,893 2,554,468 3.2629 16.49 16.36 16.75 16.36 16.87 153,105 16.684 -1.53%
1997-07-29 0 3.275 3.200 3.300 3.275 3.400 530,047 1,756,746 3.3143 16.75 16.36 16.87 16.75 17.39 103,658 16.948 0.00%
1997-07-28 0 3.275 3.250 3.275 3.225 3.400 874,000 2,902,350 3.3208 16.75 16.62 16.75 16.49 17.39 170,922 16.981 -0.76%
1997-07-25 0 3.300 3.275 3.300 3.100 3.350 1,252,000 4,150,500 3.3151 16.87 16.75 16.87 15.85 17.13 244,845 16.952 7.32%
1997-07-24 0 3.075 3.050 3.100 3.000 3.100 760,000 2,335,900 3.0736 15.72 15.60 15.85 15.34 15.85 148,628 15.716 0.12%
1997-07-23 0 4.500 4.475 4.500 4.250 4.550 16,796,500 68,293,050 4.0659 15.71 15.62 15.71 14.83 15.88 4,812,585 14.191 2.86%
1997-07-22 0 4.375 4.375 4.400 4.375 4.700 996,674 4,514,633 4.5297 15.27 15.27 15.36 15.27 16.40 285,570 15.809 -5.91%
1997-07-21 0 4.650 4.650 4.700 4.600 4.925 2,636,026 12,543,542 4.7585 16.23 16.23 16.40 16.05 17.19 755,282 16.608 1.09%
1997-07-18 0 4.600 4.575 4.700 4.175 4.600 3,223,886 14,294,980 4.4341 16.05 15.97 16.40 14.57 16.05 923,718 15.475 13.58%
1997-07-17 0 4.050 4.050 4.250 4.000 4.250 28,880,470 115,614,680 4.0032 14.13 14.13 14.83 13.96 14.83 8,274,921 13.972 -3.57%
1997-07-16 0 4.200 4.200 4.225 4.150 4.200 269,532 1,124,228 4.1710 14.66 14.66 14.75 14.48 14.66 77,227 14.557 1.20%
1997-07-15 0 4.150 4.150 4.225 4.150 4.250 899,355 3,779,420 4.2024 14.48 14.48 14.75 14.48 14.83 257,686 14.667 0.00%
1997-07-14 0 4.150 4.125 4.150 4.050 4.300 825,856 3,423,824 4.1458 14.48 14.40 14.48 14.13 15.01 236,627 14.469 2.47%
1997-07-11 0 4.050 4.000 4.100 4.000 4.100 401,265 1,634,534 4.0735 14.13 13.96 14.31 13.96 14.31 114,972 14.217 1.25%
1997-07-10 0 4.000 4.000 4.025 3.950 4.025 198,757 788,674 3.9680 13.96 13.96 14.05 13.79 14.05 56,948 13.849 2.56%
1997-07-09 0 3.900 3.900 4.050 3.900 4.050 468,416 1,878,812 4.0110 13.61 13.61 14.13 13.61 14.13 134,212 13.999 -3.11%
1997-07-08 0 4.025 4.025 4.050 4.000 4.050 546,000 2,195,750 4.0215 14.05 14.05 14.13 13.96 14.13 156,442 14.036 0.00%
1997-07-07 0 4.025 4.025 4.050 4.000 4.050 352,000 1,422,400 4.0409 14.05 14.05 14.13 13.96 14.13 100,856 14.103 0.00%
1997-07-04 0 4.025 4.000 4.025 4.025 4.050 120,222 484,355 4.0288 14.05 13.96 14.05 14.05 14.13 34,446 14.061 0.63%
1997-07-03 0 4.000 3.950 4.000 3.950 4.100 158,000 633,600 4.0101 13.96 13.79 13.96 13.79 14.31 45,271 13.996 -1.23%
1997-06-27 0 4.050 4.050 4.075 4.000 4.050 286,000 1,151,700 4.0269 14.13 14.13 14.22 13.96 14.13 81,946 14.054 -0.61%
1997-06-26 0 4.075 4.050 4.075 4.000 4.075 415,715 1,672,853 4.0240 14.22 14.13 14.22 13.96 14.22 119,112 14.044 1.87%
1997-06-25 0 4.000 3.975 4.000 4.000 4.100 722,365 2,931,474 4.0582 13.96 13.87 13.96 13.96 14.31 206,974 14.163 1.27%
1997-06-24 0 3.950 3.950 4.000 3.950 4.075 282,864 1,130,262 3.9958 13.79 13.79 13.96 13.79 14.22 81,047 13.946 -1.25%
1997-06-23 0 4.000 3.950 4.000 4.000 4.100 576,680 2,326,702 4.0347 13.96 13.79 13.96 13.96 14.31 165,232 14.081 -2.44%
1997-06-20 0 4.100 4.050 4.150 4.025 4.125 692,800 2,839,090 4.0980 14.31 14.13 14.48 14.05 14.40 198,503 14.302 1.86%
1997-06-19 0 4.025 4.000 4.025 4.000 4.150 1,403,631 5,679,261 4.0461 14.05 13.96 14.05 13.96 14.48 402,173 14.121 1.90%
1997-06-18 0 3.950 3.950 4.000 3.950 4.200 770,115 3,129,787 4.0641 13.79 13.79 13.96 13.79 14.66 220,656 14.184 -1.25%
1997-06-17 0 4.000 3.900 4.000 3.900 4.000 256,000 1,012,400 3.9547 13.96 13.61 13.96 13.61 13.96 73,350 13.802 1.27%
1997-06-16 0 3.950 3.875 3.950 3.850 3.975 338,064 1,323,092 3.9137 13.79 13.52 13.79 13.44 13.87 96,863 13.659 2.60%
1997-06-13 0 3.850 3.800 3.925 3.850 3.975 70,000 270,750 3.8679 13.44 13.26 13.70 13.44 13.87 20,057 13.499 -3.75%
1997-06-12 0 4.000 3.700 4.000 3.700 4.000 348,000 1,336,050 3.8392 13.96 12.91 13.96 12.91 13.96 99,710 13.399 0.00%
1997-06-11 0 4.000 3.925 4.000 3.900 4.000 200,112 788,976 3.9427 13.96 13.70 13.96 13.61 13.96 57,337 13.760 0.63%
1997-06-10 0 3.975 3.925 3.975 3.900 4.000 268,770 1,053,678 3.9204 13.87 13.70 13.87 13.61 13.96 77,009 13.683 -0.63%
1997-06-06 0 4.000 4.000 4.025 3.900 4.025 334,804 1,328,825 3.9690 13.96 13.96 14.05 13.61 14.05 95,929 13.852 1.27%
1997-06-05 0 3.950 4.000 4.025 3.750 4.000 214,000 839,950 3.9250 13.79 13.96 14.05 13.09 13.96 61,316 13.699 4.64%
1997-06-04 0 3.775 3.775 3.800 3.775 3.800 194,000 732,950 3.7781 13.18 13.18 13.26 13.18 13.26 55,585 13.186 -1.95%
1997-06-03 0 3.850 3.800 3.875 3.850 3.950 89,900 350,299 3.8965 13.44 13.26 13.52 13.44 13.79 25,758 13.599 -3.14%
1997-06-02 0 3.975 3.950 3.975 3.900 3.975 122,640 482,982 3.9382 13.87 13.79 13.87 13.61 13.87 35,139 13.745 -0.63%
1997-05-30 0 4.000 3.900 4.000 3.925 4.000 214,852 849,383 3.9533 13.96 13.61 13.96 13.70 13.96 61,560 13.798 0.63%
1997-05-29 0 3.975 3.900 3.975 3.875 3.975 448,966 1,744,774 3.8862 13.87 13.61 13.87 13.52 13.87 128,639 13.563 1.27%
1997-05-28 0 3.925 3.900 3.950 3.900 3.925 1,054,536 4,126,487 3.9131 13.70 13.61 13.79 13.61 13.70 302,149 13.657 0.00%
1997-05-27 0 3.925 3.900 4.050 3.850 4.000 332,889 1,311,918 3.9410 13.70 13.61 14.13 13.44 13.96 95,380 13.755 -1.88%
1997-05-26 0 4.000 - 4.000 3.950 4.000 229,647 910,573 3.9651 13.96 - 13.96 13.79 13.96 65,799 13.839 0.00%
1997-05-23 0 4.000 3.875 4.000 3.900 4.000 90,000 355,900 3.9544 13.96 13.52 13.96 13.61 13.96 25,787 13.801 0.00%
1997-05-22 0 4.000 3.850 4.000 3.800 4.000 259,280 1,009,480 3.8934 13.96 13.44 13.96 13.26 13.96 74,290 13.588 0.63%
1997-05-21 0 3.975 3.975 4.000 3.900 4.000 74,000 289,150 3.9074 13.87 13.87 13.96 13.61 13.96 21,203 13.637 -0.63%
1997-05-20 0 4.000 3.900 4.000 3.900 4.000 319,320 1,266,050 3.9648 13.96 13.61 13.96 13.61 13.96 91,493 13.838 0.00%
1997-05-19 0 4.000 4.000 4.050 3.950 4.000 64,000 254,900 3.9828 13.96 13.96 14.13 13.79 13.96 18,337 13.900 0.00%
1997-05-16 0 4.000 4.000 4.125 3.925 4.000 420,101 1,667,111 3.9684 13.96 13.96 14.40 13.70 13.96 120,369 13.850 0.00%
1997-05-15 0 4.000 4.000 4.100 4.000 4.050 276,000 1,105,550 4.0056 13.96 13.96 14.31 13.96 14.13 79,080 13.980 -1.84%
1997-05-14 0 4.075 4.050 4.100 4.000 4.075 205,968 832,327 4.0411 14.22 14.13 14.31 13.96 14.22 59,015 14.104 -0.61%
1997-05-13 0 4.100 4.075 4.100 4.050 4.100 211,200 862,830 4.0854 14.31 14.22 14.31 14.13 14.31 60,514 14.258 -0.61%
1997-05-12 0 4.125 4.100 4.150 4.050 4.150 311,168 1,282,920 4.1229 14.40 14.31 14.48 14.13 14.48 89,157 14.389 -1.79%
1997-05-09 0 4.200 4.200 4.225 4.150 4.250 1,494,161 6,245,324 4.1798 14.66 14.66 14.75 14.48 14.83 428,112 14.588 -1.18%
1997-05-08 0 4.250 4.125 4.275 4.125 4.250 2,304,957 9,714,468 4.2146 14.83 14.40 14.92 14.40 14.83 660,423 14.709 -1.16%
1997-05-07 0 4.300 4.175 4.300 4.150 4.300 2,170,732 9,175,396 4.2269 15.01 14.57 15.01 14.48 15.01 621,965 14.752 2.38%
1997-05-06 0 4.200 4.150 4.200 4.150 4.200 1,380,000 5,760,050 4.1739 14.66 14.48 14.66 14.48 14.66 395,402 14.568 0.00%
1997-05-05 0 4.200 4.150 4.200 4.150 4.250 539,362 2,262,516 4.1948 14.66 14.48 14.66 14.48 14.83 154,540 14.640 0.00%
1997-05-02 0 4.200 4.150 4.200 4.000 4.250 3,494,552 14,367,780 4.1115 14.66 14.48 14.66 13.96 14.83 1,001,270 14.350 1.20%
1997-05-01 0 4.150 4.125 4.150 4.050 4.175 2,401,932 9,920,608 4.1303 14.48 14.40 14.48 14.13 14.57 688,209 14.415 2.47%
1997-04-30 0 4.050 4.050 4.075 4.025 4.200 5,264,715 21,153,622 4.0180 14.13 14.13 14.22 14.05 14.66 1,508,462 14.023 0.00%
1997-04-29 0 4.050 4.000 4.050 3.975 4.075 1,467,265 5,888,593 4.0133 14.13 13.96 14.13 13.87 14.22 420,405 14.007 2.53%
1997-04-28 0 3.950 3.900 3.950 3.850 4.000 409,471 1,619,113 3.9542 13.79 13.61 13.79 13.44 13.96 117,323 13.800 -1.25%
1997-04-25 0 4.000 3.900 4.000 4.000 4.075 601,200 2,414,960 4.0169 13.96 13.61 13.96 13.96 14.22 172,258 14.019 -1.84%
1997-04-24 0 4.075 4.075 4.100 4.000 4.075 783,591 3,155,661 4.0272 14.22 14.22 14.31 13.96 14.22 224,517 14.055 1.24%
1997-04-23 0 4.025 4.000 4.025 4.000 4.075 561,128 2,264,507 4.0356 14.05 13.96 14.05 13.96 14.22 160,776 14.085 -1.83%
1997-04-22 0 4.100 4.050 4.100 4.050 4.100 571,775 2,329,928 4.0749 14.31 14.13 14.31 14.13 14.31 163,827 14.222 0.00%
1997-04-21 0 4.100 4.050 4.100 4.000 4.150 1,115,538 4,545,333 4.0746 14.31 14.13 14.31 13.96 14.48 319,627 14.221 2.50%
1997-04-18 0 4.000 4.000 4.050 4.000 4.175 328,287 1,341,565 4.0866 13.96 13.96 14.13 13.96 14.57 94,062 14.263 -3.61%
1997-04-17 0 4.150 4.150 4.175 4.100 4.200 1,561,596 6,453,954 4.1329 14.48 14.48 14.57 14.31 14.66 447,433 14.424 1.22%
1997-04-16 0 4.100 4.100 4.125 3.900 4.125 3,546,732 14,255,138 4.0192 14.31 14.31 14.40 13.61 14.40 1,016,221 14.028 6.49%
1997-04-15 0 3.850 3.875 3.900 3.825 3.875 1,412,037 5,452,314 3.8613 13.44 13.52 13.61 13.35 13.52 404,581 13.476 0.65%
1997-04-14 0 3.825 3.800 3.825 3.800 3.850 1,643,454 6,282,367 3.8227 13.35 13.26 13.35 13.26 13.44 470,888 13.342 0.00%
1997-04-11 0 3.825 3.825 3.875 3.750 3.850 778,621 2,962,918 3.8053 13.35 13.35 13.52 13.09 13.44 223,093 13.281 2.68%
1997-04-10 0 3.725 3.725 3.750 3.725 3.800 1,008,403 3,779,524 3.7480 13.00 13.00 13.09 13.00 13.26 288,931 13.081 -1.32%
1997-04-09 0 3.775 3.775 3.800 3.750 3.800 865,997 3,282,789 3.7908 13.18 13.18 13.26 13.09 13.26 248,128 13.230 -0.66%
1997-04-08 0 3.800 3.775 3.825 3.775 3.875 812,562 3,114,251 3.8326 13.26 13.18 13.35 13.18 13.52 232,818 13.376 -1.30%
1997-04-07 0 3.850 3.800 3.875 3.800 3.875 963,836 3,718,422 3.8579 13.44 13.26 13.52 13.26 13.52 276,161 13.465 0.00%
1997-04-04 0 3.850 3.850 3.875 3.825 3.900 1,035,043 3,991,471 3.8563 13.44 13.44 13.52 13.35 13.61 296,564 13.459 0.65%
1997-04-03 0 3.825 3.825 3.850 3.700 3.850 1,408,380 5,314,932 3.7738 13.35 13.35 13.44 12.91 13.44 403,533 13.171 2.00%
1997-04-02 0 3.750 3.725 3.775 3.625 3.800 2,760,822 10,341,462 3.7458 13.09 13.00 13.18 12.65 13.26 791,039 13.073 4.17%
1997-04-01 0 3.600 3.575 3.625 3.325 3.600 2,310,209 8,062,011 3.4897 12.56 12.48 12.65 11.60 12.56 661,928 12.180 5.11%
1997-03-27 0 3.425 3.425 3.450 3.400 3.525 820,184 2,842,998 3.4663 11.95 11.95 12.04 11.87 12.30 235,002 12.098 -2.84%
1997-03-26 0 3.525 3.475 3.525 3.150 3.600 2,765,388 9,414,400 3.4044 12.30 12.13 12.30 10.99 12.56 792,347 11.882 11.90%
1997-03-25 0 3.150 3.125 3.175 3.100 3.175 824,432 2,591,831 3.1438 10.99 10.91 11.08 10.82 11.08 236,219 10.972 0.80%
1997-03-24 0 3.125 3.125 3.150 3.125 3.175 192,000 605,200 3.1521 10.91 10.91 10.99 10.91 11.08 55,012 11.001 -1.57%
1997-03-21 0 3.175 3.150 3.175 3.100 3.200 406,000 1,277,600 3.1468 11.08 10.99 11.08 10.82 11.17 116,328 10.983 -0.78%
1997-03-20 0 3.200 3.200 3.225 3.200 3.250 489,628 1,579,346 3.2256 11.17 11.17 11.26 11.17 11.34 140,290 11.258 0.00%
1997-03-19 0 3.200 3.175 3.200 3.150 3.200 949,042 3,024,231 3.1866 11.17 11.08 11.17 10.99 11.17 271,922 11.122 2.40%
1997-03-18 0 3.125 3.150 3.175 3.100 3.175 652,000 2,050,600 3.1451 10.91 10.99 11.08 10.82 11.08 186,813 10.977 0.81%
1997-03-17 0 3.100 3.100 3.150 3.100 3.150 204,710 641,229 3.1324 10.82 10.82 10.99 10.82 10.99 58,654 10.932 0.00%
1997-03-14 0 3.100 3.100 3.150 3.050 3.125 436,667 1,350,518 3.0928 10.82 10.82 10.99 10.64 10.91 125,115 10.794 0.00%
1997-03-13 0 3.100 3.050 3.125 3.075 3.100 244,166 753,381 3.0855 10.82 10.64 10.91 10.73 10.82 69,959 10.769 0.81%
1997-03-12 0 3.075 3.025 3.100 3.025 3.075 123,352 377,571 3.0609 10.73 10.56 10.82 10.56 10.73 35,343 10.683 0.00%
1997-03-11 0 3.075 3.050 3.100 3.050 3.100 444,941 1,372,189 3.0840 10.73 10.64 10.82 10.64 10.82 127,486 10.763 0.82%
1997-03-10 0 3.050 3.050 3.100 3.050 3.100 140,306 432,603 3.0833 10.64 10.64 10.82 10.64 10.82 40,201 10.761 -0.81%
1997-03-07 0 3.075 3.050 3.100 3.050 3.075 362,000 1,111,000 3.0691 10.73 10.64 10.82 10.64 10.73 103,721 10.711 0.00%
1997-03-06 0 3.075 3.075 3.125 3.075 3.175 214,451 671,603 3.1317 10.73 10.73 10.91 10.73 11.08 61,445 10.930 -3.15%
1997-03-05 0 3.175 3.125 3.200 3.000 3.200 399,632 1,249,158 3.1258 11.08 10.91 11.17 10.47 11.17 114,504 10.909 4.96%
1997-03-04 0 3.025 3.025 3.050 3.000 3.050 528,381 1,605,595 3.0387 10.56 10.56 10.64 10.47 10.64 151,393 10.605 -1.63%
1997-03-03 0 3.075 3.025 3.075 3.000 3.075 127,997 385,115 3.0088 10.73 10.56 10.73 10.47 10.73 36,674 10.501 2.50%
1997-02-28 0 3.000 3.000 3.075 2.975 3.250 572,857 1,746,058 3.0480 10.47 10.47 10.73 10.38 11.34 164,137 10.638 -3.23%
1997-02-27 0 3.100 3.075 3.100 3.100 3.150 630,170 1,963,500 3.1158 10.82 10.73 10.82 10.82 10.99 180,558 10.875 0.81%
1997-02-26 0 3.075 3.075 3.125 3.075 3.125 450,952 1,397,615 3.0993 10.73 10.73 10.91 10.73 10.91 129,208 10.817 -0.81%
1997-02-25 0 3.100 3.075 3.100 3.050 3.125 246,965 760,637 3.0799 10.82 10.73 10.82 10.64 10.91 70,761 10.749 1.64%
1997-02-24 0 3.050 3.050 3.100 3.050 3.200 657,637 2,053,397 3.1224 10.64 10.64 10.82 10.64 11.17 188,428 10.898 -3.17%
1997-02-21 0 3.150 3.075 3.175 2.975 3.200 1,096,599 3,377,652 3.0801 10.99 10.73 11.08 10.38 11.17 314,201 10.750 3.28%
1997-02-20 0 3.050 3.050 3.075 2.950 3.100 1,500,523 4,627,378 3.0838 10.64 10.64 10.73 10.30 10.82 429,934 10.763 0.00%
1997-02-19 0 3.050 3.025 3.100 2.725 3.100 2,397,711 7,140,377 2.9780 10.64 10.56 10.82 9.511 10.82 687,000 10.394 11.93%
1997-02-18 0 2.725 2.700 2.750 2.650 2.800 567,944 1,543,814 2.7183 9.511 9.423 9.598 9.249 9.772 162,729 9.4870 -2.68%
1997-02-17 0 2.800 2.725 2.825 2.625 2.800 409,581 1,111,328 2.7133 9.772 9.511 9.860 9.162 9.772 117,354 9.4698 5.66%
1997-02-14 0 2.650 2.650 2.675 2.500 2.675 669,168 1,764,520 2.6369 9.249 9.249 9.336 8.725 9.336 191,732 9.2031 1.92%
1997-02-13 0 2.600 2.600 2.650 2.600 2.625 414,668 1,086,120 2.6193 9.074 9.074 9.249 9.074 9.162 118,812 9.1415 -3.70%
1997-02-12 0 2.700 2.675 2.700 2.675 2.725 308,840 835,634 2.7057 9.423 9.336 9.423 9.336 9.511 88,490 9.4433 1.89%
1997-02-11 0 2.650 2.600 2.700 2.550 2.675 544,000 1,408,550 2.5892 9.249 9.074 9.423 8.900 9.336 155,869 9.0368 4.95%
1997-02-10 0 2.525 2.525 2.600 2.525 2.550 31,053 78,777 2.5369 8.813 8.813 9.074 8.813 8.900 8,897 8.8539 -0.98%
1997-02-05 0 2.550 2.525 2.600 2.500 2.550 142,000 358,950 2.5278 8.900 8.813 9.074 8.725 8.900 40,686 8.8224 0.99%
1997-02-04 0 2.525 2.500 2.525 2.500 2.525 40,000 100,700 2.5175 8.813 8.725 8.813 8.725 8.813 11,461 8.7864 0.00%
1997-02-03 0 2.525 2.525 2.550 2.500 2.525 120,822 304,173 2.5175 8.813 8.813 8.900 8.725 8.813 34,618 8.7865 0.00%
1997-01-31 0 2.525 2.500 2.550 2.525 2.550 252,228 637,921 2.5291 8.813 8.725 8.900 8.813 8.900 72,269 8.8270 0.00%
1997-01-30 0 2.525 2.525 2.550 2.525 2.525 220,000 555,500 2.5250 8.813 8.813 8.900 8.813 8.813 63,035 8.8126 0.00%
1997-01-29 0 2.525 2.525 2.550 2.500 2.525 112,000 282,500 2.5223 8.813 8.813 8.900 8.725 8.813 32,091 8.8032 -0.98%
1997-01-28 0 2.550 2.525 2.550 2.525 2.550 142,000 360,050 2.5356 8.900 8.813 8.900 8.813 8.900 40,686 8.8494 0.99%
1997-01-27 0 2.525 2.525 2.550 2.525 2.550 182,480 461,890 2.5312 8.813 8.813 8.900 8.813 8.900 52,285 8.8341 0.00%
1997-01-24 0 2.525 2.525 2.550 2.475 2.525 457,412 1,146,446 2.5064 8.813 8.813 8.900 8.638 8.813 131,059 8.7475 0.00%
1997-01-23 0 2.525 2.500 2.525 2.500 2.525 24,141 60,638 2.5118 8.813 8.725 8.813 8.725 8.813 6,917 8.7666 1.00%
1997-01-22 0 2.500 2.500 2.525 2.500 2.525 416,000 1,043,000 2.5072 8.725 8.725 8.813 8.725 8.813 119,194 8.7505 0.00%
1997-01-21 0 2.500 2.475 2.525 2.500 2.550 408,286 1,020,772 2.5001 8.725 8.638 8.813 8.725 8.900 116,983 8.7258 0.00%
1997-01-20 0 2.500 2.500 2.550 2.450 2.550 388,374 974,939 2.5103 8.725 8.725 8.900 8.551 8.900 111,278 8.7613 0.00%
1997-01-17 0 2.500 2.475 2.575 2.500 2.500 26,000 65,000 2.5000 8.725 8.638 8.987 8.725 8.725 7,450 8.7253 -1.96%
1997-01-16 0 2.550 2.525 2.550 2.500 2.550 134,800 339,533 2.5188 8.900 8.813 8.900 8.725 8.900 38,623 8.7909 0.99%
1997-01-15 0 2.525 2.525 2.550 2.525 2.550 365,460 923,518 2.5270 8.813 8.813 8.900 8.813 8.900 104,713 8.8195 0.00%
1997-01-14 0 2.525 2.525 2.550 2.500 2.550 346,000 872,350 2.5212 8.813 8.813 8.900 8.725 8.900 99,137 8.7994 -0.98%
1997-01-13 0 2.550 2.525 2.575 2.450 2.575 322,172 814,796 2.5291 8.900 8.813 8.987 8.551 8.987 92,310 8.8268 2.00%
1997-01-10 0 2.500 2.475 2.500 2.425 2.500 784,000 1,934,200 2.4671 8.725 8.638 8.725 8.464 8.725 224,634 8.6104 3.09%
1997-01-09 0 2.425 2.400 2.425 2.425 2.450 160,000 389,250 2.4328 8.464 8.376 8.464 8.464 8.551 45,844 8.4908 -1.02%
1997-01-08 0 2.450 2.425 2.450 2.400 2.450 149,446 361,804 2.4210 8.551 8.464 8.551 8.376 8.551 42,820 8.4495 0.00%
1997-01-07 0 2.450 2.425 2.450 2.425 2.475 200,000 491,000 2.4550 8.551 8.464 8.551 8.464 8.638 57,305 8.5682 1.03%
1997-01-06 0 2.425 2.425 2.450 2.400 2.450 133,133 322,516 2.4225 8.464 8.464 8.551 8.376 8.551 38,146 8.4549 1.04%
1997-01-03 0 2.400 2.400 2.475 2.375 2.450 196,286 475,094 2.4204 8.376 8.376 8.638 8.289 8.551 56,240 8.4475 1.05%
1997-01-02 0 2.375 2.375 2.400 2.375 2.450 42,423 101,881 2.4016 8.289 8.289 8.376 8.289 8.551 12,155 8.3817 -4.04%
1996-12-31 0 2.475 2.425 2.500 2.350 2.475 363,280 874,166 2.4063 8.638 8.464 8.725 8.202 8.638 104,088 8.3983 3.12%
1996-12-30 0 2.400 2.325 2.400 2.350 2.400 227,656 537,576 2.3614 8.376 8.115 8.376 8.202 8.376 65,229 8.2414 3.23%
1996-12-27 0 2.325 2.325 2.350 2.300 2.350 270,000 632,500 2.3426 8.115 8.115 8.202 8.027 8.202 77,361 8.1759 1.09%
1996-12-24 0 2.300 2.300 2.325 2.300 2.300 1,530,000 3,519,000 2.3000 8.027 8.027 8.115 8.027 8.027 438,380 8.0273 0.00%
1996-12-23 0 2.300 2.300 2.325 2.300 2.300 74,239 170,526 2.2970 8.027 8.027 8.115 8.027 8.027 21,271 8.0168 0.00%
1996-12-20 0 2.300 2.300 2.325 2.300 2.325 626,976 1,447,898 2.3093 8.027 8.027 8.115 8.027 8.115 179,643 8.0599 1.10%
1996-12-19 0 2.275 2.275 2.300 2.275 2.300 242,717 555,505 2.2887 7.940 7.940 8.027 7.940 8.027 69,544 7.9878 -1.09%
1996-12-18 0 2.300 2.275 2.300 2.275 2.300 416,640 953,092 2.2876 8.027 7.940 8.027 7.940 8.027 119,377 7.9839 1.10%
1996-12-17 0 2.275 2.275 2.300 2.275 2.275 126,112 286,891 2.2749 7.940 7.940 8.027 7.940 7.940 36,134 7.9396 -1.09%
1996-12-16 0 2.300 2.300 2.325 2.250 2.300 400,572 918,980 2.2942 8.027 8.027 8.115 7.853 8.027 114,773 8.0069 2.22%
1996-12-13 0 2.250 2.225 2.250 2.225 2.250 140,000 314,500 2.2464 7.853 7.766 7.853 7.766 7.853 40,113 7.8403 -2.17%
1996-12-12 0 2.300 2.275 2.300 2.225 2.300 521,524 1,192,527 2.2866 8.027 7.940 8.027 7.766 8.027 149,429 7.9806 0.00%
1996-12-11 0 2.300 2.250 2.300 2.250 2.300 459,525 1,055,103 2.2961 8.027 7.853 8.027 7.853 8.027 131,665 8.0136 0.00%
1996-12-10 0 2.300 2.250 2.300 2.300 2.350 598,382 1,381,971 2.3095 8.027 7.853 8.027 8.027 8.202 171,450 8.0605 2.22%
1996-12-09 0 2.250 2.250 2.275 2.200 2.250 202,868 453,623 2.2361 7.853 7.853 7.940 7.678 7.853 58,126 7.8041 3.45%
1996-12-06 0 2.175 2.175 2.200 2.150 2.275 284,000 625,700 2.2032 7.591 7.591 7.678 7.504 7.940 81,373 7.6893 -2.25%
1996-12-05 0 2.225 2.225 2.250 2.200 2.250 321,763 718,358 2.2326 7.766 7.766 7.853 7.678 7.853 92,193 7.7919 -1.11%
1996-12-04 0 2.350 2.350 2.375 2.325 2.350 485,293 1,139,245 2.3475 7.853 7.853 7.936 7.769 7.853 145,228 7.8446 0.00%
1996-12-03 0 2.350 2.350 2.375 2.325 2.375 268,050 629,460 2.3483 7.853 7.853 7.936 7.769 7.936 80,216 7.8471 0.00%
1996-12-02 0 2.350 2.325 2.350 2.325 2.375 200,000 470,650 2.3533 7.853 7.769 7.853 7.769 7.936 59,851 7.8636 -1.05%
1996-11-29 0 2.375 2.375 2.400 2.350 2.400 334,000 791,400 2.3695 7.936 7.936 8.020 7.853 8.020 99,952 7.9178 1.06%
1996-11-28 0 2.350 2.350 2.375 2.325 2.350 176,800 413,050 2.3363 7.853 7.853 7.936 7.769 7.853 52,909 7.8068 -1.05%
1996-11-27 0 2.375 2.350 2.375 2.350 2.375 234,409 554,020 2.3635 7.936 7.853 7.936 7.853 7.936 70,149 7.8978 1.06%
1996-11-26 0 2.350 2.350 2.375 2.350 2.375 330,000 776,100 2.3518 7.853 7.853 7.936 7.853 7.936 98,755 7.8588 -1.05%
1996-11-25 0 2.375 2.325 2.375 2.375 2.425 340,264 812,781 2.3887 7.936 7.769 7.936 7.936 8.103 101,827 7.9820 0.00%
1996-11-22 0 2.375 2.350 2.400 2.250 2.375 472,659 1,102,977 2.3336 7.936 7.853 8.020 7.519 7.936 141,447 7.7978 5.56%
1996-11-21 0 2.250 2.250 2.275 2.225 2.275 714,220 1,610,875 2.2554 7.519 7.519 7.602 7.435 7.602 213,736 7.5368 -1.10%
1996-11-20 0 2.275 2.250 2.300 2.250 2.275 210,671 475,373 2.2565 7.602 7.519 7.686 7.519 7.602 63,045 7.5402 1.11%
1996-11-19 0 2.250 2.250 2.300 2.250 2.300 202,115 462,453 2.2881 7.519 7.519 7.686 7.519 7.686 60,484 7.6458 -1.10%
1996-11-18 0 2.275 2.275 2.300 2.275 2.325 438,000 1,008,050 2.3015 7.602 7.602 7.686 7.602 7.769 131,075 7.6906 -1.09%
1996-11-15 0 2.300 2.300 2.325 2.275 2.300 150,000 344,550 2.2970 7.686 7.686 7.769 7.602 7.686 44,889 7.6757 0.00%
1996-11-14 0 2.300 2.250 2.300 2.300 2.325 312,000 721,200 2.3115 7.686 7.519 7.686 7.686 7.769 93,368 7.7242 -1.08%
1996-11-13 0 2.325 2.300 2.325 2.300 2.350 646,572 1,496,444 2.3144 7.769 7.686 7.769 7.686 7.853 193,491 7.7339 2.20%
1996-11-12 0 2.275 2.275 2.300 2.225 2.350 638,318 1,458,947 2.2856 7.602 7.602 7.686 7.435 7.853 191,021 7.6376 3.41%
1996-11-11 0 2.200 2.175 2.200 2.150 2.200 378,709 827,063 2.1839 7.352 7.268 7.352 7.184 7.352 113,331 7.2977 0.00%
1996-11-08 0 2.200 2.200 2.250 2.150 2.200 20,000 43,500 2.1750 7.352 7.352 7.519 7.184 7.352 5,985 7.2680 0.00%
1996-11-07 0 2.200 2.200 2.250 2.175 2.200 67,543 147,463 2.1832 7.352 7.352 7.519 7.268 7.352 20,213 7.2955 -2.22%
1996-11-06 0 2.250 2.175 2.250 2.200 2.250 20,000 44,300 2.2150 7.519 7.268 7.519 7.352 7.519 5,985 7.4017 2.27%
1996-11-05 0 2.200 2.200 2.225 2.175 2.200 124,947 274,485 2.1968 7.352 7.352 7.435 7.268 7.352 37,391 7.3409 -1.12%
1996-11-04 0 2.225 - 2.225 2.225 2.225 36,000 80,100 2.2250 7.435 - 7.435 7.435 7.435 10,773 7.4351 -1.11%
1996-11-01 0 2.250 2.225 2.275 2.250 2.250 102,000 229,500 2.2500 7.519 7.435 7.602 7.519 7.519 30,524 7.5186 0.00%
1996-10-31 0 2.250 2.225 2.250 2.250 2.250 230,967 519,531 2.2494 7.519 7.435 7.519 7.519 7.519 69,119 7.5165 -1.10%
1996-10-30 0 2.275 2.250 2.300 2.225 2.275 384,640 866,944 2.2539 7.602 7.519 7.686 7.435 7.602 115,106 7.5317 2.25%
1996-10-29 0 2.225 2.225 2.250 2.225 2.250 61,200 136,400 2.2288 7.435 7.435 7.519 7.435 7.519 18,315 7.4476 0.00%
1996-10-28 0 2.225 2.225 2.250 2.200 2.225 110,000 244,000 2.2182 7.435 7.435 7.519 7.352 7.435 32,918 7.4123 -1.11%
1996-10-25 0 2.250 2.250 2.275 2.250 2.250 150,000 337,500 2.2500 7.519 7.519 7.602 7.519 7.519 44,889 7.5186 1.12%
1996-10-24 0 2.225 2.225 2.250 2.200 2.225 67,393 149,160 2.2133 7.435 7.435 7.519 7.352 7.435 20,168 7.3959 -1.11%
1996-10-23 0 2.250 2.250 2.275 2.225 2.250 300,000 670,000 2.2333 7.519 7.519 7.602 7.435 7.519 89,777 7.4629 1.12%
1996-10-22 0 2.225 2.225 2.250 2.200 2.225 46,000 101,850 2.2141 7.435 7.435 7.519 7.352 7.435 13,766 7.3987 -1.11%
1996-10-18 0 2.250 2.225 2.275 2.225 2.275 326,604 734,868 2.2500 7.519 7.435 7.602 7.435 7.602 97,739 7.5187 0.00%
1996-10-17 0 2.250 2.225 2.250 2.250 2.250 258,000 580,500 2.2500 7.519 7.435 7.519 7.519 7.519 77,208 7.5186 1.12%
1996-10-16 0 2.225 2.200 2.225 2.225 2.250 266,000 594,150 2.2336 7.435 7.352 7.435 7.435 7.519 79,602 7.4640 -1.11%
1996-10-15 0 2.250 2.250 2.275 2.250 2.275 324,002 731,004 2.2562 7.519 7.519 7.602 7.519 7.602 96,960 7.5392 0.00%
1996-10-14 0 2.250 2.225 2.275 2.200 2.250 1,440,212 3,185,245 2.2117 7.519 7.435 7.602 7.352 7.519 430,994 7.3905 1.12%
1996-10-11 0 2.225 2.175 2.225 2.175 2.225 322,000 706,100 2.1929 7.435 7.268 7.435 7.268 7.435 96,361 7.3277 3.49%
1996-10-10 0 2.150 2.150 2.200 2.125 2.150 149,135 316,936 2.1252 7.184 7.184 7.352 7.101 7.184 44,630 7.1014 1.18%
1996-10-09 0 2.125 2.100 2.150 2.100 2.125 172,000 363,150 2.1113 7.101 7.017 7.184 7.017 7.101 51,472 7.0553 1.19%
1996-10-08 0 2.100 2.075 2.125 2.100 2.100 120,000 252,000 2.1000 7.017 6.934 7.101 7.017 7.017 35,911 7.0174 -1.18%
1996-10-07 0 2.125 2.100 2.125 2.100 2.125 202,460 428,470 2.1163 7.101 7.017 7.101 7.017 7.101 60,588 7.0719 0.00%
1996-10-04 0 2.125 2.125 2.150 2.100 2.125 132,762 281,524 2.1205 7.101 7.101 7.184 7.017 7.101 39,730 7.0859 0.00%
1996-10-03 0 2.125 2.100 2.150 2.100 2.125 114,000 242,000 2.1228 7.101 7.017 7.184 7.017 7.101 34,115 7.0936 0.00%
1996-10-02 0 2.125 2.125 2.150 2.125 2.125 108,000 229,500 2.1250 7.101 7.101 7.184 7.101 7.101 32,320 7.1009 0.00%
1996-10-01 0 2.125 2.100 2.150 2.125 2.150 101,220 215,221 2.1263 7.101 7.017 7.184 7.101 7.184 30,291 7.1052 -1.16%
1996-09-30 0 2.150 2.125 2.150 2.125 2.150 379,575 810,150 2.1344 7.184 7.101 7.184 7.101 7.184 113,591 7.1322 1.18%
1996-09-27 0 2.125 2.125 2.150 2.100 2.125 82,336 174,722 2.1221 7.101 7.101 7.184 7.017 7.101 24,640 7.0911 1.19%
1996-09-26 0 2.100 2.100 2.125 2.100 2.100 3,715 7,630 2.0538 7.017 7.017 7.101 7.017 7.017 1,112 6.8631 0.00%
1996-09-25 0 2.100 2.100 2.150 2.100 2.150 141,321 300,842 2.1288 7.017 7.017 7.184 7.017 7.184 42,291 7.1136 -1.18%
1996-09-24 0 2.125 2.100 2.150 2.125 2.125 280,000 595,000 2.1250 7.101 7.017 7.184 7.101 7.101 83,792 7.1009 0.00%
1996-09-23 0 2.125 2.125 2.150 2.125 2.150 161,117 342,234 2.1241 7.101 7.101 7.184 7.101 7.184 48,215 7.0980 0.00%
1996-09-20 0 2.125 2.100 2.150 2.100 2.125 220,882 469,214 2.1243 7.101 7.017 7.184 7.017 7.101 66,101 7.0985 1.19%
1996-09-19 0 2.100 2.100 2.175 2.100 2.100 26,259 54,918 2.0914 7.017 7.017 7.268 7.017 7.017 7,858 6.9886 -1.18%
1996-09-18 0 2.125 2.125 2.150 2.100 2.100 116,617 244,809 2.0993 7.101 7.101 7.184 7.017 7.017 34,899 7.0149 -1.16%
1996-09-17 0 2.150 2.125 2.175 2.100 2.150 727,525 1,546,800 2.1261 7.184 7.101 7.268 7.017 7.184 217,717 7.1046 2.38%
1996-09-16 0 2.100 2.100 2.150 2.100 2.125 170,000 360,750 2.1221 7.017 7.017 7.184 7.017 7.101 50,874 7.0911 -2.33%
1996-09-13 0 2.150 2.125 2.175 2.150 2.150 74,302 159,704 2.1494 7.184 7.101 7.268 7.184 7.184 22,235 7.1824 1.18%
1996-09-12 0 2.125 2.100 2.150 2.125 2.150 76,000 162,650 2.1401 7.101 7.017 7.184 7.101 7.184 22,744 7.1515 -1.16%
1996-09-11 0 2.150 2.125 2.150 2.150 2.150 100,000 215,000 2.1500 7.184 7.101 7.184 7.184 7.184 29,926 7.1844 0.00%
1996-09-10 0 2.150 2.125 2.175 2.125 2.150 66,000 141,150 2.1386 7.184 7.101 7.268 7.101 7.184 19,751 7.1465 0.00%
1996-09-09 0 2.150 2.100 2.150 - - 0 0 - 7.184 7.017 7.184 - - 0 - 0.00%
1996-09-06 0 2.150 2.050 2.150 - - 0 0 - 7.184 6.850 7.184 - - 0 - 0.00%
1996-09-05 0 2.150 2.100 2.150 - - 0 0 - 7.184 7.017 7.184 - - 0 - 0.00%
1996-09-04 0 2.150 2.100 2.150 - - 0 0 - 7.184 7.017 7.184 - - 0 - 0.00%
1996-09-03 0 2.150 - 2.150 2.125 2.150 322,000 691,050 2.1461 7.184 - 7.184 7.101 7.184 96,361 7.1715 0.00%
1996-09-02 0 2.150 2.150 2.175 2.150 2.150 56,000 120,400 2.1500 7.184 7.184 7.268 7.184 7.184 16,758 7.1844 -1.15%
1996-08-30 0 2.175 2.150 2.200 2.150 2.175 186,292 403,141 2.1640 7.268 7.184 7.352 7.184 7.268 55,749 7.2313 1.16%
1996-08-29 0 2.150 2.125 2.200 2.150 2.175 109,445 235,370 2.1506 7.184 7.101 7.352 7.184 7.268 32,752 7.1864 -1.15%
1996-08-28 0 2.175 2.150 2.175 2.200 2.200 50,000 110,000 2.2000 7.268 7.184 7.268 7.352 7.352 14,963 7.3515 -1.14%
1996-08-27 0 2.200 2.200 2.225 2.200 2.200 46,000 101,200 2.2000 7.352 7.352 7.435 7.352 7.352 13,766 7.3515 1.15%
1996-08-23 0 2.175 2.175 2.250 2.175 2.250 134,192 297,344 2.2158 7.268 7.268 7.519 7.268 7.519 40,158 7.4044 -2.25%
1996-08-22 0 2.225 2.225 2.250 2.225 2.250 112,640 252,394 2.2407 7.435 7.435 7.519 7.435 7.519 33,708 7.4876 0.00%
1996-08-21 0 2.225 2.225 2.250 2.200 2.225 290,400 645,590 2.2231 7.435 7.435 7.519 7.352 7.435 86,904 7.4287 2.30%
1996-08-20 0 2.175 2.175 2.200 2.150 2.175 360,000 778,350 2.1621 7.268 7.268 7.352 7.184 7.268 107,733 7.2248 1.16%
1996-08-19 0 2.150 2.150 2.175 2.150 2.150 306,400 658,700 2.1498 7.184 7.184 7.268 7.184 7.184 91,692 7.1838 1.18%
1996-08-16 0 2.125 2.125 2.150 2.125 2.125 8,000 17,000 2.1250 7.101 7.101 7.184 7.101 7.101 2,394 7.1009 -1.16%
1996-08-15 0 2.150 2.100 2.150 - - 0 0 - 7.184 7.017 7.184 - - 0 - 0.00%
1996-08-14 0 2.150 2.150 2.175 2.150 2.150 304,000 653,600 2.1500 7.184 7.184 7.268 7.184 7.184 90,974 7.1844 0.00%
1996-08-13 0 2.150 2.150 2.175 2.150 2.175 186,553 402,784 2.1591 7.184 7.184 7.268 7.184 7.268 55,827 7.2148 -1.15%
1996-08-12 0 2.175 2.150 2.175 2.150 2.175 30,000 65,000 2.1667 7.268 7.184 7.268 7.184 7.268 8,978 7.2401 2.35%
1996-08-09 0 2.125 2.125 2.150 2.125 2.175 329,406 708,262 2.1501 7.101 7.101 7.184 7.101 7.268 98,577 7.1848 -1.16%
1996-08-08 0 2.150 2.150 2.200 2.150 2.150 160,000 344,000 2.1500 7.184 7.184 7.352 7.184 7.184 47,881 7.1844 0.00%
1996-08-07 0 2.150 2.150 2.175 2.150 2.150 224,000 481,600 2.1500 7.184 7.184 7.268 7.184 7.184 67,034 7.1844 0.00%
1996-08-06 0 2.150 2.150 2.200 2.125 2.150 462,703 987,956 2.1352 7.184 7.184 7.352 7.101 7.184 138,467 7.1349 1.18%
1996-08-05 0 2.125 2.100 2.125 2.075 2.125 358,000 752,300 2.1014 7.101 7.017 7.101 6.934 7.101 107,134 7.0220 1.19%
1996-08-02 0 2.100 2.100 2.150 2.075 2.100 384,575 801,433 2.0839 7.017 7.017 7.184 6.934 7.017 115,087 6.9637 -1.18%
1996-08-01 0 2.125 2.100 2.125 2.050 2.125 1,034,584 2,146,915 2.0751 7.101 7.017 7.101 6.850 7.101 309,607 6.9343 2.41%
1996-07-31 0 2.075 2.075 2.125 2.000 2.075 216,000 436,400 2.0204 6.934 6.934 7.101 6.683 6.934 64,640 6.7513 3.75%
1996-07-30 0 2.000 2.000 - 1.990 2.025 196,200 392,590 2.0010 6.683 6.683 - 6.650 6.767 58,714 6.6864 0.00%
1996-07-29 0 2.000 2.000 2.075 2.000 2.025 126,000 253,500 2.0119 6.683 6.683 6.934 6.683 6.767 37,706 6.7230 -2.44%
1996-07-26 0 2.050 2.025 2.100 2.050 2.075 60,000 123,500 2.0583 6.850 6.767 7.017 6.850 6.934 17,955 6.8781 -3.53%
1996-07-25 0 2.125 2.100 2.175 2.125 2.125 10,880 22,992 2.1132 7.101 7.017 7.268 7.101 7.101 3,256 7.0616 0.00%
1996-07-24 0 2.125 2.125 2.175 2.125 2.175 90,000 193,250 2.1472 7.101 7.101 7.268 7.101 7.268 26,933 7.1752 -1.16%
1996-07-23 0 2.150 2.150 2.200 2.125 2.125 20,000 42,500 2.1250 7.184 7.184 7.352 7.101 7.101 5,985 7.1009 -3.37%
1996-07-22 0 2.225 2.200 2.250 2.225 2.225 28,000 62,300 2.2250 7.435 7.352 7.519 7.435 7.435 8,379 7.4351 -1.11%
1996-07-19 0 2.250 2.200 2.300 2.200 2.375 138,109 312,023 2.2593 7.519 7.352 7.686 7.352 7.936 41,330 7.5495 -1.10%
1996-07-18 0 2.475 2.450 2.475 2.425 2.550 279,524 685,117 2.4510 7.602 7.525 7.602 7.449 7.833 91,003 7.5285 3.12%
1996-07-17 0 2.400 2.400 2.450 2.400 2.450 348,003 846,657 2.4329 7.372 7.372 7.525 7.372 7.525 113,298 7.4728 -3.03%
1996-07-16 0 2.475 2.450 2.475 2.475 2.475 86,000 212,850 2.4750 7.602 7.525 7.602 7.602 7.602 27,999 7.6022 -1.00%
1996-07-15 0 2.500 2.450 2.500 2.425 2.500 191,920 475,216 2.4761 7.679 7.525 7.679 7.449 7.679 62,483 7.6056 2.04%
1996-07-12 0 2.450 2.425 2.450 2.425 2.450 42,077 102,273 2.4306 7.525 7.449 7.525 7.449 7.525 13,699 7.4658 0.00%
1996-07-11 0 2.450 2.450 2.475 2.450 2.475 40,000 98,500 2.4625 7.525 7.525 7.602 7.525 7.602 13,023 7.5638 -2.00%
1996-07-10 0 2.500 2.425 2.525 2.425 2.525 630,132 1,548,247 2.4570 7.679 7.449 7.756 7.449 7.756 205,149 7.5469 3.09%
1996-07-09 0 2.425 2.425 2.450 2.400 2.425 366,960 887,460 2.4184 7.449 7.449 7.525 7.372 7.449 119,470 7.4283 3.19%
1996-07-08 0 2.350 2.350 2.400 2.350 2.400 73,282 174,456 2.3806 7.218 7.218 7.372 7.218 7.372 23,858 7.3122 -2.08%
1996-07-05 0 2.400 2.400 2.425 2.400 2.425 315,528 758,538 2.4040 7.372 7.372 7.449 7.372 7.449 102,725 7.3842 0.00%
1996-07-04 0 2.400 2.400 2.425 2.375 2.425 452,703 1,088,382 2.4042 7.372 7.372 7.449 7.295 7.449 147,385 7.3846 -2.04%
1996-07-03 0 2.450 2.425 2.450 2.425 2.450 141,550 343,815 2.4289 7.525 7.449 7.525 7.449 7.525 46,084 7.4606 1.03%
1996-07-02 0 2.425 2.425 2.450 2.425 2.450 72,978 176,899 2.4240 7.449 7.449 7.525 7.449 7.525 23,759 7.4455 -1.02%
1996-07-01 0 2.450 2.400 2.450 2.425 2.450 40,753 99,532 2.4423 7.525 7.372 7.525 7.449 7.525 13,268 7.5018 1.03%
1996-06-28 0 2.425 2.425 2.450 2.400 2.425 74,000 177,850 2.4034 7.449 7.449 7.525 7.372 7.449 24,092 7.3822 1.04%
1996-06-27 0 2.400 2.400 2.425 2.400 2.400 122,858 294,773 2.3993 7.372 7.372 7.449 7.372 7.372 39,998 7.3696 0.00%
1996-06-26 0 2.400 2.400 2.450 2.400 2.450 232,177 561,615 2.4189 7.372 7.372 7.525 7.372 7.525 75,589 7.4299 0.00%
1996-06-25 0 2.400 2.400 2.425 2.375 2.400 224,565 537,683 2.3943 7.372 7.372 7.449 7.295 7.372 73,111 7.3544 3.23%
1996-06-24 0 2.325 2.325 2.400 2.325 2.425 598,858 1,434,188 2.3949 7.141 7.141 7.372 7.141 7.449 194,968 7.3560 -3.13%
1996-06-21 0 2.400 2.400 2.425 2.200 2.400 584,458 1,344,125 2.2998 7.372 7.372 7.449 6.757 7.372 190,280 7.0639 4.35%
1996-06-19 0 2.300 2.300 2.350 2.300 2.425 4,428,000 10,406,650 2.3502 7.065 7.065 7.218 7.065 7.449 1,441,605 7.2188 -6.12%
1996-06-18 0 2.450 2.425 2.450 2.425 2.450 254,000 620,550 2.4431 7.525 7.449 7.525 7.449 7.525 82,694 7.5042 2.08%
1996-06-14 0 2.400 2.400 2.450 2.400 2.425 366,103 879,032 2.4011 7.372 7.372 7.525 7.372 7.449 119,191 7.3750 0.00%
1996-06-13 0 2.400 2.400 2.425 2.400 2.450 160,000 389,800 2.4363 7.372 7.372 7.449 7.372 7.525 52,091 7.4831 -2.04%
1996-06-12 0 2.450 2.425 2.450 2.450 2.450 60,920 149,185 2.4489 7.525 7.449 7.525 7.525 7.525 19,833 7.5219 0.00%
1996-06-11 0 2.450 2.425 2.450 2.450 2.475 235,492 579,369 2.4602 7.525 7.449 7.525 7.525 7.602 76,668 7.5568 -1.01%
1996-06-10 0 2.475 2.475 2.500 2.450 2.475 132,000 326,200 2.4712 7.602 7.602 7.679 7.525 7.602 42,975 7.5905 2.06%
1996-06-07 0 2.425 2.400 2.425 2.400 2.450 379,930 925,341 2.4356 7.449 7.372 7.449 7.372 7.525 123,692 7.4810 1.04%
1996-06-06 0 2.400 2.400 2.425 2.400 2.450 364,107 874,041 2.4005 7.372 7.372 7.449 7.372 7.525 118,541 7.3733 0.00%
1996-06-05 0 2.400 2.400 - 2.350 2.400 190,572 451,823 2.3709 7.372 7.372 - 7.218 7.372 62,044 7.2823 0.00%
1996-06-04 0 2.400 2.375 2.400 2.400 2.425 301,984 729,514 2.4157 7.372 7.295 7.372 7.372 7.449 98,316 7.4201 -1.03%
1996-06-03 0 2.425 2.425 2.450 2.400 2.425 144,109 348,195 2.4162 7.449 7.449 7.525 7.372 7.449 46,917 7.4215 1.04%
1996-05-31 0 2.400 2.400 2.425 2.400 2.475 277,280 672,444 2.4251 7.372 7.372 7.449 7.372 7.602 90,273 7.4490 -2.04%
1996-05-30 0 2.450 2.400 2.450 2.450 2.450 132,000 323,400 2.4500 7.525 7.372 7.525 7.525 7.525 42,975 7.5254 0.00%
1996-05-29 0 2.450 2.450 2.500 2.450 2.500 279,234 686,000 2.4567 7.525 7.525 7.679 7.525 7.679 90,909 7.5460 0.00%
1996-05-28 0 2.450 2.450 2.475 2.425 2.450 104,000 254,500 2.4471 7.525 7.525 7.602 7.449 7.525 33,859 7.5165 0.00%
1996-05-27 0 2.450 2.425 2.450 2.450 2.475 256,218 628,196 2.4518 7.525 7.449 7.525 7.525 7.602 83,416 7.5309 0.00%
1996-05-24 0 2.450 2.450 2.500 2.450 2.475 94,996 232,575 2.4483 7.525 7.525 7.679 7.525 7.602 30,927 7.5200 0.00%
1996-05-23 0 2.450 2.450 2.500 2.450 2.475 295,352 724,460 2.4529 7.525 7.525 7.679 7.525 7.602 96,157 7.5342 0.00%
1996-05-22 0 2.450 2.450 2.475 2.450 2.450 619,280 1,517,044 2.4497 7.525 7.525 7.602 7.525 7.525 201,616 7.5244 0.00%
1996-05-21 0 2.450 2.450 2.475 2.425 2.450 392,800 955,470 2.4325 7.525 7.525 7.602 7.449 7.525 127,882 7.4715 0.00%
1996-05-20 0 2.450 2.450 2.475 2.450 2.475 555,429 1,361,037 2.4504 7.525 7.525 7.602 7.525 7.602 180,829 7.5267 0.00%
1996-05-17 0 2.450 2.450 2.500 2.450 2.450 6,000 14,700 2.4500 7.525 7.525 7.679 7.525 7.525 1,953 7.5254 0.00%
1996-05-16 0 2.450 2.450 2.500 2.450 2.475 1,020,000 2,501,000 2.4520 7.525 7.525 7.679 7.525 7.602 332,077 7.5314 0.00%
1996-05-15 0 2.450 2.450 2.475 2.450 2.450 309,658 758,413 2.4492 7.525 7.525 7.602 7.525 7.525 100,814 7.5229 0.00%
1996-05-14 0 2.450 2.450 2.475 2.450 2.475 525,928 1,289,680 2.4522 7.525 7.525 7.602 7.525 7.602 171,224 7.5321 -1.01%
1996-05-13 0 2.475 2.450 2.500 2.475 2.500 154,000 382,400 2.4831 7.602 7.525 7.679 7.602 7.679 50,137 7.6271 0.00%
1996-05-10 0 2.475 2.475 2.500 2.475 2.500 506,637 1,265,640 2.4981 7.602 7.602 7.679 7.602 7.679 164,944 7.6732 -1.00%
1996-05-09 0 2.500 2.475 2.500 2.475 2.500 994,646 2,466,834 2.4801 7.679 7.602 7.679 7.602 7.679 323,823 7.6179 1.01%
1996-05-08 0 2.475 2.475 2.500 2.400 2.500 1,280,211 3,162,936 2.4706 7.602 7.602 7.679 7.372 7.679 416,793 7.5887 0.00%
1996-05-07 0 2.475 2.475 2.500 2.425 2.550 1,651,467 4,114,527 2.4914 7.602 7.602 7.679 7.449 7.833 537,661 7.6526 0.00%
1996-05-06 0 2.475 2.475 2.500 2.350 2.500 566,890 1,389,161 2.4505 7.602 7.602 7.679 7.218 7.679 184,560 7.5269 6.45%
1996-05-03 0 2.325 2.300 2.350 2.275 2.350 252,858 584,552 2.3118 7.141 7.065 7.218 6.988 7.218 82,322 7.1008 0.00%
1996-05-02 0 2.325 2.300 2.350 2.300 2.325 124,000 288,200 2.3242 7.141 7.065 7.218 7.065 7.141 40,370 7.1389 1.09%
1996-05-01 0 2.300 2.300 2.325 2.300 2.325 88,320 202,260 2.2901 7.065 7.065 7.141 7.065 7.141 28,754 7.0342 -1.08%
1996-04-30 0 2.325 2.325 2.350 2.300 2.325 166,941 384,420 2.3027 7.141 7.141 7.218 7.065 7.141 54,350 7.0730 0.00%
1996-04-29 0 2.325 2.300 2.325 2.325 2.325 56,018 130,239 2.3249 7.141 7.065 7.141 7.141 7.141 18,238 7.1413 0.00%
1996-04-26 0 2.325 2.325 2.350 2.325 2.350 32,000 74,650 2.3328 7.141 7.141 7.218 7.141 7.218 10,418 7.1654 -1.06%
1996-04-25 0 2.350 2.325 2.375 2.350 2.350 10,000 23,500 2.3500 7.218 7.141 7.295 7.218 7.218 3,256 7.2182 0.00%
1996-04-24 0 2.350 2.350 2.375 2.350 2.350 16,572 38,858 2.3448 7.218 7.218 7.295 7.218 7.218 5,395 7.2022 0.00%
1996-04-23 0 2.350 2.325 2.350 2.350 2.350 131,598 309,016 2.3482 7.218 7.141 7.218 7.218 7.218 42,844 7.2126 0.00%
1996-04-22 0 2.350 2.350 2.375 2.325 2.350 156,695 366,979 2.3420 7.218 7.218 7.295 7.141 7.218 51,015 7.1936 0.00%
1996-04-19 0 2.350 2.350 2.375 2.350 2.350 60,314 141,331 2.3433 7.218 7.218 7.295 7.218 7.218 19,636 7.1975 0.00%
1996-04-18 0 2.350 2.325 2.375 2.325 2.350 146,573 342,661 2.3378 7.218 7.141 7.295 7.141 7.218 47,719 7.1808 -1.05%
1996-04-17 0 2.375 2.325 2.375 2.350 2.375 218,775 515,923 2.3582 7.295 7.141 7.295 7.218 7.295 71,226 7.2435 0.00%
1996-04-16 0 2.375 2.350 2.375 2.300 2.375 321,314 751,607 2.3392 7.295 7.218 7.295 7.065 7.295 104,609 7.1849 3.26%
1996-04-15 0 2.300 2.300 2.325 2.300 2.325 126,703 292,561 2.3090 7.065 7.065 7.141 7.065 7.141 41,250 7.0924 1.10%
1996-04-12 0 2.275 2.250 2.300 - - 0 0 - 6.988 6.911 7.065 - - 0 - 0.00%
1996-04-11 0 2.275 2.250 2.300 2.275 2.300 190,000 434,000 2.2842 6.988 6.911 7.065 6.988 7.065 61,858 7.0161 -1.09%
1996-04-10 0 2.300 2.275 2.325 2.275 2.325 243,864 558,841 2.2916 7.065 6.988 7.141 6.988 7.141 79,394 7.0389 0.00%
1996-04-09 0 2.300 2.275 2.325 2.300 2.300 22,000 50,600 2.3000 7.065 6.988 7.141 7.065 7.065 7,162 7.0646 0.00%
1996-04-03 0 2.300 2.300 2.325 2.300 2.300 276,610 635,778 2.2985 7.065 7.065 7.141 7.065 7.065 90,055 7.0599 0.00%
1996-04-02 0 2.300 2.250 2.350 2.300 2.300 23,530 53,813 2.2870 7.065 6.911 7.218 7.065 7.065 7,661 7.0247 2.22%
1996-04-01 0 2.250 2.250 2.275 2.225 2.250 670,000 1,494,750 2.2310 6.911 6.911 6.988 6.834 6.911 218,129 6.8526 -1.10%
1996-03-29 0 2.275 2.275 2.300 2.275 2.300 122,082 277,972 2.2769 6.988 6.988 7.065 6.988 7.065 39,746 6.9938 -1.09%
1996-03-28 0 2.300 2.275 2.350 2.300 2.300 73,993 169,426 2.2898 7.065 6.988 7.218 7.065 7.065 24,090 7.0332 1.10%
1996-03-27 0 2.275 2.275 2.300 2.275 2.275 19,056 43,194 2.2667 6.988 6.988 7.065 6.988 6.988 6,204 6.9623 0.00%
1996-03-26 0 2.275 2.250 2.300 2.275 2.375 191,050 441,193 2.3093 6.988 6.911 7.065 6.988 7.295 62,199 7.0932 -3.19%
1996-03-25 0 2.350 2.300 2.400 2.300 2.350 190,590 443,263 2.3257 7.218 7.065 7.372 7.065 7.218 62,050 7.1437 2.17%
1996-03-22 0 2.300 2.275 2.300 2.150 2.300 1,238,000 2,799,100 2.2610 7.065 6.988 7.065 6.604 7.065 403,050 6.9448 4.55%
1996-03-21 0 2.200 2.200 2.300 2.200 2.375 870,000 2,016,550 2.3179 6.757 6.757 7.065 6.757 7.295 283,242 7.1195 -7.37%
1996-03-20 0 2.375 2.375 2.400 2.350 2.375 195,207 461,777 2.3656 7.295 7.295 7.372 7.218 7.295 63,553 7.2660 2.15%
1996-03-19 0 2.325 2.300 2.400 2.300 2.400 326,781 760,079 2.3260 7.141 7.065 7.372 7.065 7.372 106,389 7.1444 0.00%
1996-03-18 0 2.325 2.275 2.350 2.275 2.325 377,168 868,261 2.3021 7.141 6.988 7.218 6.988 7.141 122,793 7.0709 1.09%
1996-03-15 0 2.300 2.300 2.350 2.250 2.350 280,091 641,196 2.2892 7.065 7.065 7.218 6.911 7.218 91,188 7.0316 3.37%
1996-03-14 0 2.225 2.225 2.250 2.200 2.250 474,523 1,052,199 2.2174 6.834 6.834 6.911 6.757 6.911 154,488 6.8109 3.49%
1996-03-13 0 2.150 2.150 2.175 2.150 2.175 468,818 1,014,756 2.1645 6.604 6.604 6.681 6.604 6.681 152,631 6.6484 -2.27%
1996-03-12 0 2.200 2.175 2.200 2.175 2.200 540,351 1,182,620 2.1886 6.757 6.681 6.757 6.681 6.757 175,920 6.7225 4.76%
1996-03-11 0 2.100 2.100 2.125 2.050 2.125 1,359,937 2,827,759 2.0793 6.450 6.450 6.527 6.297 6.527 442,749 6.3868 -8.70%
1996-03-08 0 2.300 2.300 2.350 2.300 2.350 269,206 621,226 2.3076 7.065 7.065 7.218 7.065 7.218 87,644 7.0880 -2.13%
1996-03-07 0 2.350 2.350 2.375 2.300 2.375 1,056,370 2,469,620 2.3378 7.218 7.218 7.295 7.065 7.295 343,918 7.1808 -1.05%
1996-03-06 0 2.375 2.375 2.400 2.350 2.400 573,212 1,365,440 2.3821 7.295 7.295 7.372 7.218 7.372 186,618 7.3168 -1.04%
1996-03-05 0 2.400 2.375 2.425 2.275 2.425 1,996,042 4,769,806 2.3896 7.372 7.295 7.449 6.988 7.449 649,843 7.3399 2.13%
1996-03-04 0 2.350 2.275 2.350 2.175 2.350 3,222,863 7,326,711 2.2734 7.218 6.988 7.218 6.681 7.218 1,049,254 6.9828 9.30%
1996-03-01 0 2.150 2.125 2.175 2.000 2.175 1,369,000 2,897,100 2.1162 6.604 6.527 6.681 6.143 6.681 445,700 6.5001 1.18%
1996-02-29 0 2.125 2.125 2.150 2.100 2.175 383,491 814,913 2.1250 6.527 6.527 6.604 6.450 6.681 124,852 6.5271 -1.16%
1996-02-28 0 2.150 2.150 2.175 2.125 2.175 911,715 1,962,680 2.1527 6.604 6.604 6.681 6.527 6.681 296,823 6.6123 -1.15%
1996-02-27 0 2.175 2.150 2.175 2.050 2.175 1,051,077 2,218,072 2.1103 6.681 6.604 6.681 6.297 6.681 342,195 6.4819 6.10%
1996-02-26 0 2.050 2.050 2.075 2.000 2.075 242,958 497,621 2.0482 6.297 6.297 6.374 6.143 6.374 79,099 6.2911 0.00%
1996-02-23 0 2.050 2.025 2.075 2.025 2.050 260,955 533,512 2.0445 6.297 6.220 6.374 6.220 6.297 84,958 6.2797 2.50%
1996-02-22 0 2.000 1.990 2.000 2.000 2.000 110,000 220,000 2.0000 6.143 6.112 6.143 6.143 6.143 35,812 6.1432 0.00%
1996-02-16 0 2.000 2.000 2.050 2.000 2.050 42,509 85,182 2.0039 6.143 6.143 6.297 6.143 6.297 13,839 6.1550 -2.44%
1996-02-15 0 2.050 1.990 2.050 2.000 2.050 59,232 119,078 2.0104 6.297 6.112 6.297 6.143 6.297 19,284 6.1750 4.06%
1996-02-14 0 1.970 1.970 1.980 1.950 1.990 526,471 1,035,735 1.9673 6.051 6.051 6.082 5.990 6.112 171,401 6.0428 -1.01%
1996-02-13 0 1.990 1.980 2.000 1.990 2.000 296,762 592,578 1.9968 6.112 6.082 6.143 6.112 6.143 96,616 6.1334 -0.50%
1996-02-12 0 2.000 1.980 2.000 1.980 2.025 140,000 280,980 2.0070 6.143 6.082 6.143 6.082 6.220 45,579 6.1647 -1.23%
1996-02-09 0 2.025 2.025 2.050 2.025 2.050 364,000 742,200 2.0390 6.220 6.220 6.297 6.220 6.297 118,506 6.2630 -2.41%
1996-02-08 0 2.075 2.050 2.075 2.050 2.100 251,037 519,193 2.0682 6.374 6.297 6.374 6.297 6.450 81,729 6.3526 1.22%
1996-02-07 0 2.050 2.050 2.100 2.050 2.100 220,813 456,013 2.0652 6.297 6.297 6.450 6.297 6.450 71,889 6.3433 -1.20%
1996-02-06 0 2.075 2.050 2.075 2.050 2.150 307,468 646,032 2.1011 6.374 6.297 6.374 6.297 6.604 100,101 6.4538 0.00%
1996-02-05 0 2.075 2.075 2.100 2.050 2.075 339,714 704,071 2.0725 6.374 6.374 6.450 6.297 6.374 110,599 6.3660 0.00%
1996-02-02 0 2.075 2.075 2.100 2.075 2.150 327,830 686,287 2.0934 6.374 6.374 6.450 6.374 6.604 106,730 6.4301 1.22%
1996-02-01 0 2.050 2.050 2.075 2.050 2.100 220,000 451,600 2.0527 6.297 6.297 6.374 6.297 6.450 71,624 6.3051 -1.20%
1996-01-31 0 2.075 2.050 2.075 2.050 2.100 241,410 498,796 2.0662 6.374 6.297 6.374 6.297 6.450 78,595 6.3464 0.00%
1996-01-30 0 2.075 2.075 2.100 2.075 2.150 734,789 1,540,222 2.0961 6.374 6.374 6.450 6.374 6.604 239,222 6.4385 -1.19%
1996-01-29 0 2.100 2.075 2.100 2.075 2.100 389,542 817,263 2.0980 6.450 6.374 6.450 6.374 6.450 126,822 6.4442 1.20%
1996-01-26 0 2.075 2.050 2.100 2.000 2.075 154,712 316,995 2.0489 6.374 6.297 6.450 6.143 6.374 50,369 6.2935 0.00%
1996-01-25 0 2.075 2.075 2.100 2.050 2.175 701,940 1,455,033 2.0729 6.374 6.374 6.450 6.297 6.681 228,528 6.3670 -4.60%
1996-01-24 0 2.175 2.175 2.200 2.175 2.200 637,502 1,392,942 2.1850 6.681 6.681 6.757 6.681 6.757 207,549 6.7114 0.00%
1996-01-23 0 2.175 2.175 2.250 2.175 2.250 853,157 1,887,800 2.2127 6.681 6.681 6.911 6.681 6.911 277,759 6.7965 -1.14%
1996-01-22 0 2.200 2.200 2.225 2.175 2.225 798,787 1,755,836 2.1981 6.757 6.757 6.834 6.681 6.834 260,058 6.7517 -1.12%
1996-01-19 0 2.225 2.200 2.225 2.150 2.225 830,380 1,816,930 2.1881 6.834 6.757 6.834 6.604 6.834 270,343 6.7208 2.30%
1996-01-18 0 2.175 2.175 2.200 2.150 2.200 652,127 1,424,036 2.1837 6.681 6.681 6.757 6.604 6.757 212,310 6.7073 -1.14%
1996-01-17 0 2.200 2.150 2.200 2.075 2.225 1,456,469 3,142,672 2.1577 6.757 6.604 6.757 6.374 6.834 474,176 6.6276 6.02%
1996-01-16 0 2.075 2.050 2.100 1.950 2.100 1,198,109 2,452,175 2.0467 6.374 6.297 6.450 5.990 6.450 390,063 6.2866 6.41%
1996-01-15 0 1.950 1.910 - 1.880 1.950 277,858 532,186 1.9153 5.990 5.867 - 5.775 5.990 90,461 5.8830 4.28%
1996-01-12 0 1.870 1.850 1.890 1.850 1.900 350,800 657,796 1.8751 5.744 5.682 5.805 5.682 5.836 114,208 5.7596 1.08%
1996-01-11 0 1.850 1.850 1.880 1.850 1.850 20,000 37,000 1.8500 5.682 5.682 5.775 5.682 5.682 6,511 5.6824 1.09%
1996-01-10 0 1.830 1.830 1.880 1.830 1.920 511,766 964,869 1.8854 5.621 5.621 5.775 5.621 5.897 166,614 5.7911 -4.69%
1996-01-09 0 1.920 1.900 1.920 1.890 1.950 152,640 292,325 1.9151 5.897 5.836 5.897 5.805 5.990 49,694 5.8825 0.00%
1996-01-08 0 1.920 1.910 1.920 1.910 1.940 382,000 735,460 1.9253 5.897 5.867 5.897 5.867 5.959 124,366 5.9137 1.05%
1996-01-05 0 1.900 1.900 1.930 1.850 1.910 500,400 939,204 1.8769 5.836 5.836 5.928 5.682 5.867 162,913 5.7651 1.06%
1996-01-04 0 1.880 1.880 1.900 1.830 1.900 523,143 973,520 1.8609 5.775 5.775 5.836 5.621 5.836 170,317 5.7159 4.44%
1996-01-03 0 1.800 1.800 1.830 1.760 1.830 732,000 1,300,820 1.7771 5.529 5.529 5.621 5.406 5.621 238,314 5.4584 2.27%
1996-01-02 0 1.760 1.750 1.760 1.740 1.760 331,012 580,200 1.7528 5.406 5.375 5.406 5.345 5.406 107,766 5.3839 0.57%
1995-12-29 0 1.750 1.750 1.760 1.730 1.770 500,703 872,835 1.7432 5.375 5.375 5.406 5.314 5.437 163,012 5.3544 1.16%
1995-12-28 0 1.730 1.730 1.750 1.700 1.770 487,819 847,454 1.7372 5.314 5.314 5.375 5.222 5.437 158,817 5.3360 -1.14%
1995-12-27 0 1.750 1.740 1.760 1.730 1.760 311,520 544,122 1.7467 5.375 5.345 5.406 5.314 5.406 101,420 5.3650 1.74%
1995-12-22 0 1.720 1.700 1.720 1.690 1.740 198,000 339,320 1.7137 5.283 5.222 5.283 5.191 5.345 64,462 5.2639 -0.58%
1995-12-21 0 1.730 1.720 1.750 1.720 1.750 144,000 250,080 1.7367 5.314 5.283 5.375 5.283 5.375 46,881 5.3343 -0.57%
1995-12-20 0 1.740 1.730 1.740 1.700 1.740 596,375 1,026,170 1.7207 5.345 5.314 5.345 5.222 5.345 194,159 5.2852 1.16%
1995-12-19 0 1.720 1.700 1.720 1.710 1.720 128,000 219,680 1.7163 5.283 5.222 5.283 5.252 5.283 41,672 5.2716 0.00%
1995-12-18 0 1.720 1.720 1.740 1.720 1.720 172,000 295,840 1.7200 5.283 5.283 5.345 5.283 5.283 55,997 5.2831 0.00%
1995-12-15 0 1.720 1.720 1.740 1.720 1.720 104,000 178,880 1.7200 5.283 5.283 5.345 5.283 5.283 33,859 5.2831 0.00%
1995-12-14 0 1.720 1.720 1.740 1.720 1.760 228,000 398,100 1.7461 5.283 5.283 5.345 5.283 5.406 74,229 5.3631 -1.15%
1995-12-13 0 1.740 1.740 1.750 1.720 1.790 108,400 189,660 1.7496 5.345 5.345 5.375 5.283 5.498 35,291 5.3741 2.35%
1995-12-12 0 1.700 1.700 1.710 1.700 1.710 112,754 192,005 1.7029 5.222 5.222 5.252 5.222 5.252 36,709 5.2305 0.59%
1995-12-11 0 1.690 1.690 1.730 1.680 1.730 31,684 54,462 1.7189 5.191 5.191 5.314 5.160 5.314 10,315 5.2798 -0.59%
1995-12-08 0 1.700 1.700 1.740 1.700 1.740 84,000 143,760 1.7114 5.222 5.222 5.345 5.222 5.345 27,348 5.2568 -2.30%
1995-12-07 0 1.740 1.740 1.770 1.740 1.750 112,000 195,020 1.7413 5.345 5.345 5.437 5.345 5.375 36,463 5.3484 -1.14%
1995-12-06 0 1.760 1.760 1.770 1.740 1.760 406,000 710,740 1.7506 5.406 5.406 5.437 5.345 5.406 132,180 5.3771 1.15%
1995-12-05 0 1.740 1.730 1.760 1.660 1.750 556,200 951,000 1.7098 5.345 5.314 5.406 5.099 5.375 181,080 5.2518 -2.25%
1995-12-04 0 1.880 1.880 1.890 1.870 1.900 1,276,000 2,403,300 1.8835 5.467 5.467 5.496 5.438 5.526 438,760 5.4775 0.00%
1995-12-01 0 1.880 1.880 1.890 1.880 1.900 1,277,640 2,405,757 1.8830 5.467 5.467 5.496 5.467 5.526 439,324 5.4760 -2.08%
1995-11-30 0 1.920 1.900 1.920 1.880 1.920 940,000 1,785,560 1.8995 5.584 5.526 5.584 5.467 5.584 323,225 5.5242 2.13%
1995-11-29 0 1.880 1.880 1.890 1.880 1.890 758,000 1,425,700 1.8809 5.467 5.467 5.496 5.467 5.496 260,643 5.4699 0.00%
1995-11-28 0 1.880 1.870 1.890 1.880 1.900 1,828,084 3,454,214 1.8895 5.467 5.438 5.496 5.467 5.526 628,598 5.4951 -0.53%
1995-11-27 0 1.890 1.890 1.900 1.870 1.920 3,554,400 6,744,220 1.8974 5.496 5.496 5.526 5.438 5.584 1,222,202 5.5181 1.07%
1995-11-24 0 1.870 1.870 1.880 1.840 1.880 866,000 1,612,980 1.8626 5.438 5.438 5.467 5.351 5.467 297,779 5.4167 1.08%
1995-11-23 0 1.850 1.830 1.870 1.830 1.900 1,172,000 2,179,240 1.8594 5.380 5.322 5.438 5.322 5.526 402,999 5.4076 -2.12%
1995-11-22 0 1.890 1.880 1.890 1.850 2.100 6,331,850 12,073,253 1.9067 5.496 5.467 5.496 5.380 6.107 2,177,245 5.5452 2.72%
1995-11-21 0 1.840 1.840 1.850 1.800 1.870 1,146,000 2,105,100 1.8369 5.351 5.351 5.380 5.235 5.438 394,059 5.3421 -1.08%
1995-11-20 0 1.860 1.860 1.870 1.800 1.870 3,059,280 5,613,491 1.8349 5.409 5.409 5.438 5.235 5.438 1,051,952 5.3363 3.91%
1995-11-17 0 1.790 1.780 1.790 1.760 1.790 814,000 1,438,900 1.7677 5.206 5.177 5.206 5.118 5.206 279,899 5.1408 0.00%
1995-11-16 0 1.790 1.790 1.800 1.750 1.810 1,965,760 3,502,459 1.7817 5.206 5.206 5.235 5.089 5.264 675,938 5.1816 -0.56%
1995-11-15 0 1.800 1.780 1.800 1.770 1.850 3,481,000 6,319,680 1.8155 5.235 5.177 5.235 5.148 5.380 1,196,963 5.2798 -0.55%
1995-11-14 0 1.810 1.800 1.830 1.700 1.830 4,608,400 8,086,480 1.7547 5.264 5.235 5.322 4.944 5.322 1,584,626 5.1031 5.85%
1995-11-13 0 1.710 1.670 1.730 1.620 1.710 1,001,859 1,654,679 1.6516 4.973 4.857 5.031 4.711 4.973 344,495 4.8032 6.88%
1995-11-10 0 1.600 1.590 1.610 1.550 1.630 929,360 1,486,501 1.5995 4.653 4.624 4.682 4.508 4.740 319,566 4.6516 1.91%
1995-11-09 0 1.570 1.570 1.580 1.560 1.610 856,000 1,359,900 1.5887 4.566 4.566 4.595 4.537 4.682 294,341 4.6202 0.00%
1995-11-08 0 1.570 1.560 1.590 1.570 1.570 141,405 221,922 1.5694 4.566 4.537 4.624 4.566 4.566 48,623 4.5641 -1.87%
1995-11-07 0 1.600 1.590 1.610 1.600 1.620 726,000 1,173,120 1.6159 4.653 4.624 4.682 4.653 4.711 249,639 4.6993 -1.23%
1995-11-06 0 1.620 1.620 1.650 1.620 1.630 302,026 490,281 1.6233 4.711 4.711 4.799 4.711 4.740 103,853 4.7209 0.00%
1995-11-03 0 1.620 1.610 1.650 1.620 1.680 660,000 1,084,900 1.6438 4.711 4.682 4.799 4.711 4.886 226,945 4.7805 -3.57%
1995-11-02 0 1.680 1.650 1.680 1.680 1.680 389,200 653,760 1.6798 4.886 4.799 4.886 4.886 4.886 133,829 4.8850 1.20%
1995-10-31 0 1.660 1.650 1.670 1.640 1.660 205,583 340,421 1.6559 4.828 4.799 4.857 4.769 4.828 70,691 4.8156 2.47%
1995-10-30 0 1.620 1.620 1.680 1.620 1.650 134,000 220,720 1.6472 4.711 4.711 4.886 4.711 4.799 46,077 4.7903 -2.41%
1995-10-27 0 1.660 1.650 1.660 1.640 1.660 210,000 346,020 1.6477 4.828 4.799 4.828 4.769 4.828 72,210 4.7919 -0.60%
1995-10-26 0 1.670 1.670 1.690 1.670 1.690 338,400 569,052 1.6816 4.857 4.857 4.915 4.857 4.915 116,361 4.8904 -0.60%
1995-10-25 0 1.680 1.680 1.690 1.680 1.680 62,000 104,160 1.6800 4.886 4.886 4.915 4.886 4.886 21,319 4.8858 0.00%
1995-10-24 0 1.680 1.680 1.700 1.660 1.690 329,294 552,870 1.6790 4.886 4.886 4.944 4.828 4.915 113,230 4.8827 0.60%
1995-10-23 0 1.670 1.670 1.680 1.670 1.700 193,344 323,690 1.6742 4.857 4.857 4.886 4.857 4.944 66,482 4.8688 -0.60%
1995-10-20 0 1.680 1.680 1.690 1.680 1.690 840,594 1,412,996 1.6809 4.886 4.886 4.915 4.886 4.915 289,043 4.8885 -1.18%
1995-10-19 0 1.700 1.690 1.700 1.650 1.710 2,509,920 4,216,112 1.6798 4.944 4.915 4.944 4.799 4.973 863,051 4.8851 0.00%
1995-10-18 0 1.700 1.700 1.710 1.670 1.730 1,328,000 2,267,700 1.7076 4.944 4.944 4.973 4.857 5.031 456,641 4.9660 -1.73%
1995-10-17 0 1.730 1.710 1.730 1.650 1.750 1,692,000 2,849,240 1.6839 5.031 4.973 5.031 4.799 5.089 581,804 4.8972 4.85%
1995-10-16 0 1.650 1.640 1.660 1.620 1.650 670,000 1,093,800 1.6325 4.799 4.769 4.828 4.711 4.799 230,384 4.7477 2.48%
1995-10-13 0 1.610 1.610 1.630 1.590 1.630 774,000 1,253,240 1.6192 4.682 4.682 4.740 4.624 4.740 266,145 4.7089 -1.23%
1995-10-12 0 1.630 1.630 1.650 1.600 1.670 1,760,200 2,899,260 1.6471 4.740 4.740 4.799 4.653 4.857 605,255 4.7901 0.62%
1995-10-11 0 1.620 1.620 1.630 1.570 1.640 1,040,000 1,681,160 1.6165 4.711 4.711 4.740 4.566 4.769 357,610 4.7011 4.52%
1995-10-10 0 1.550 1.530 1.550 1.510 1.550 536,000 818,680 1.5274 4.508 4.450 4.508 4.391 4.508 184,307 4.4419 1.97%
1995-10-09 0 1.520 1.520 1.540 1.510 1.510 2,112 3,182 1.5066 4.420 4.420 4.479 4.391 4.391 726 4.3816 -2.56%
1995-10-06 0 1.560 1.510 1.560 1.490 1.560 362,931 551,566 1.5198 4.537 4.391 4.537 4.333 4.537 124,796 4.4197 4.70%
1995-10-05 0 1.490 1.490 1.500 1.460 1.490 152,000 225,120 1.4811 4.333 4.333 4.362 4.246 4.333 52,266 4.3072 -0.67%
1995-10-04 0 1.500 1.500 1.510 1.500 1.510 722,000 1,085,720 1.5038 4.362 4.362 4.391 4.362 4.391 248,264 4.3732 0.00%
1995-10-03 0 1.500 1.470 1.500 1.500 1.500 70,000 105,000 1.5000 4.362 4.275 4.362 4.362 4.362 24,070 4.3623 0.00%
1995-10-02 0 1.500 1.500 1.520 1.490 1.510 176,000 263,940 1.4997 4.362 4.362 4.420 4.333 4.391 60,519 4.3613 0.00%
1995-09-29 0 1.500 1.480 1.500 1.460 1.510 252,000 373,320 1.4814 4.362 4.304 4.362 4.246 4.391 86,652 4.3083 0.00%
1995-09-28 0 1.500 1.500 1.530 1.500 1.500 240,000 360,000 1.5000 4.362 4.362 4.450 4.362 4.362 82,525 4.3623 0.00%
1995-09-27 0 1.500 1.470 1.500 1.460 1.500 100,000 149,000 1.4900 4.362 4.275 4.362 4.246 4.362 34,386 4.3332 0.00%
1995-09-26 0 1.500 1.500 1.540 - - 0 0 - 4.362 4.362 4.479 - - 0 - 0.00%
1995-09-25 0 1.500 1.460 1.500 - - 1,300 1,820 1.4000 4.362 4.246 4.362 - - 447 4.0715 0.00%
1995-09-22 0 1.500 1.480 1.520 1.500 1.500 40,000 60,000 1.5000 4.362 4.304 4.420 4.362 4.362 13,754 4.3623 0.00%
1995-09-21 0 1.500 1.460 1.500 - - 0 0 - 4.362 4.246 4.362 - - 0 - 0.00%
1995-09-20 0 1.500 1.480 1.500 - - 0 0 - 4.362 4.304 4.362 - - 0 - 0.00%
1995-09-19 0 1.500 1.480 1.500 1.480 1.510 390,360 587,118 1.5040 4.362 4.304 4.362 4.304 4.391 134,228 4.3740 -1.96%
1995-09-18 0 1.530 1.530 1.540 1.510 1.530 370,000 564,540 1.5258 4.450 4.450 4.479 4.391 4.450 127,227 4.4373 1.32%
1995-09-15 0 1.510 1.510 1.530 1.490 1.500 238,000 355,600 1.4941 4.391 4.391 4.450 4.333 4.362 81,838 4.3452 1.34%
1995-09-14 0 1.490 1.490 1.510 1.490 1.510 114,000 171,080 1.5007 4.333 4.333 4.391 4.333 4.391 39,200 4.3643 -0.67%
1995-09-13 0 1.500 1.500 1.510 1.490 1.510 338,000 505,900 1.4967 4.362 4.362 4.391 4.333 4.391 116,223 4.3528 1.35%
1995-09-12 0 1.480 1.470 1.490 1.480 1.480 104,000 153,920 1.4800 4.304 4.275 4.333 4.304 4.304 35,761 4.3041 1.37%
1995-09-11 0 1.460 1.460 1.490 1.460 1.460 50,000 73,000 1.4600 4.246 4.246 4.333 4.246 4.246 17,193 4.2460 0.00%
1995-09-08 0 1.460 1.460 1.500 1.460 1.460 60,000 87,600 1.4600 4.246 4.246 4.362 4.246 4.246 20,631 4.2460 0.00%
1995-09-07 0 1.460 1.450 1.500 1.460 1.460 196,000 286,160 1.4600 4.246 4.217 4.362 4.246 4.246 67,396 4.2460 1.39%
1995-09-06 0 1.440 1.440 1.460 1.440 1.480 238,000 348,980 1.4663 4.188 4.188 4.246 4.188 4.304 81,838 4.2643 -1.37%
1995-09-05 0 1.460 1.460 1.470 1.460 1.470 148,287 217,922 1.4696 4.246 4.246 4.275 4.246 4.275 50,989 4.2739 0.00%
1995-09-04 0 1.460 1.450 1.460 1.450 1.480 724,000 1,058,060 1.4614 4.246 4.217 4.246 4.217 4.304 248,952 4.2501 2.82%
1995-09-01 0 1.420 1.420 1.430 1.420 1.420 90,000 127,800 1.4200 4.130 4.130 4.159 4.130 4.130 30,947 4.1296 -2.07%
1995-08-31 0 1.450 - 1.450 1.450 1.450 20,000 29,000 1.4500 4.217 - 4.217 4.217 4.217 6,877 4.2169 1.40%
1995-08-30 0 1.430 1.430 1.460 1.400 1.400 6,631 9,239 1.3933 4.159 4.159 4.246 4.071 4.071 2,280 4.0520 2.88%
1995-08-29 0 1.390 1.390 - 1.380 1.400 20,000 27,800 1.3900 4.042 4.042 - 4.013 4.071 6,877 4.0424 -2.11%
1995-08-25 0 1.420 1.420 1.450 1.400 1.420 100,000 141,000 1.4100 4.130 4.130 4.217 4.071 4.130 34,386 4.1006 0.71%
1995-08-24 0 1.410 1.410 1.480 1.410 1.450 100,000 143,160 1.4316 4.101 4.101 4.304 4.101 4.217 34,386 4.1634 -3.42%
1995-08-23 0 1.460 1.450 1.490 - - 0 0 - 4.246 4.217 4.333 - - 0 - 0.00%
1995-08-22 0 1.460 1.440 1.480 1.460 1.500 74,000 110,600 1.4946 4.246 4.188 4.304 4.246 4.362 25,445 4.3466 -2.01%
1995-08-21 0 1.490 - 1.500 - - 0 0 - 4.333 - 4.362 - - 0 - 0.00%
1995-08-18 0 1.490 - 1.490 1.500 1.510 22,000 33,120 1.5055 4.333 - 4.333 4.362 4.391 7,565 4.3782 2.76%
1995-08-17 0 1.450 1.440 1.500 - - 0 0 - 4.217 4.188 4.362 - - 0 - 0.00%
1995-08-16 0 1.450 1.430 1.460 1.420 1.460 164,000 236,660 1.4430 4.217 4.159 4.246 4.130 4.246 56,392 4.1967 -1.36%
1995-08-15 0 1.470 1.460 1.470 1.460 1.480 102,000 149,320 1.4639 4.275 4.246 4.275 4.246 4.304 35,073 4.2574 0.68%
1995-08-14 0 1.460 1.440 1.470 1.460 1.460 36,000 52,560 1.4600 4.246 4.188 4.275 4.246 4.246 12,379 4.2460 -2.67%
1995-08-11 0 1.500 1.480 1.500 1.480 1.500 85,600 127,192 1.4859 4.362 4.304 4.362 4.304 4.362 29,434 4.3213 -1.96%
1995-08-10 0 1.530 - 1.530 1.550 1.550 30,000 46,500 1.5500 4.450 - 4.450 4.508 4.508 10,316 4.5077 -0.65%
1995-08-09 0 1.540 1.500 1.560 1.470 1.540 158,000 238,260 1.5080 4.479 4.362 4.537 4.275 4.479 54,329 4.3855 4.05%
1995-08-08 0 1.480 1.480 1.500 1.480 1.500 110,000 163,800 1.4891 4.304 4.304 4.362 4.304 4.362 37,824 4.3306 0.00%
1995-08-07 0 1.480 1.480 1.500 1.480 1.500 106,000 158,000 1.4906 4.304 4.304 4.362 4.304 4.362 36,449 4.3349 -2.63%
1995-08-04 0 1.520 1.510 1.520 1.500 1.520 50,000 75,700 1.5140 4.420 4.391 4.420 4.362 4.420 17,193 4.4030 -1.30%
1995-08-03 0 1.540 1.510 1.540 1.540 1.540 10,000 15,400 1.5400 4.479 4.391 4.479 4.479 4.479 3,439 4.4786 0.00%
1995-08-02 0 1.540 1.510 1.540 1.520 1.550 70,000 108,200 1.5457 4.479 4.391 4.479 4.420 4.508 24,070 4.4952 0.00%
1995-08-01 0 1.540 1.520 1.540 1.500 1.540 296,000 449,300 1.5179 4.479 4.420 4.479 4.362 4.479 101,781 4.4144 2.67%
1995-07-31 0 1.500 1.490 1.500 1.500 1.510 159,200 239,028 1.5014 4.362 4.333 4.362 4.362 4.391 54,742 4.3665 -0.66%
1995-07-28 0 1.510 1.500 1.510 1.500 1.510 124,000 186,500 1.5040 4.391 4.362 4.391 4.362 4.391 42,638 4.3740 0.67%
1995-07-27 0 1.500 1.490 1.510 1.490 1.500 75,000 112,230 1.4964 4.362 4.333 4.391 4.333 4.362 25,789 4.3518 0.67%
1995-07-26 0 1.490 1.490 1.500 1.490 1.520 304,566 457,781 1.5031 4.333 4.333 4.362 4.333 4.420 104,727 4.3712 -1.97%
1995-07-25 0 1.520 1.510 1.520 1.500 1.520 254,000 383,980 1.5117 4.420 4.391 4.420 4.362 4.420 87,339 4.3964 2.01%
1995-07-24 0 1.490 1.470 1.520 1.490 1.500 312,000 468,200 1.5006 4.333 4.275 4.420 4.333 4.362 107,283 4.3642 -2.61%
1995-07-21 0 1.530 1.520 1.550 1.510 1.530 76,000 115,520 1.5200 4.450 4.420 4.508 4.391 4.450 26,133 4.4205 2.68%
1995-07-20 0 1.490 1.490 1.500 1.480 1.490 86,000 127,540 1.4830 4.333 4.333 4.362 4.304 4.333 29,572 4.3129 -0.67%
1995-07-19 0 1.500 1.500 1.540 1.500 1.510 236,336 355,484 1.5041 4.362 4.362 4.479 4.362 4.391 81,266 4.3744 -1.32%
1995-07-18 0 1.520 1.520 1.540 1.510 1.520 30,000 45,400 1.5133 4.420 4.420 4.479 4.391 4.420 10,316 4.4011 0.00%
1995-07-17 0 1.520 1.510 1.540 1.520 1.550 706,000 1,077,940 1.5268 4.420 4.391 4.479 4.420 4.508 242,762 4.4403 -0.65%
1995-07-14 0 1.530 1.530 1.540 1.530 1.560 392,000 601,520 1.5345 4.450 4.450 4.479 4.450 4.537 134,792 4.4626 0.00%
1995-07-13 0 1.530 1.520 1.540 1.510 1.550 590,000 905,800 1.5353 4.450 4.420 4.479 4.391 4.508 202,875 4.4648 1.32%
1995-07-12 0 1.510 1.510 1.520 1.510 1.520 212,000 321,320 1.5157 4.391 4.391 4.420 4.391 4.420 72,897 4.4078 -1.31%
1995-07-11 0 1.530 1.530 1.540 1.530 1.560 804,000 1,242,980 1.5460 4.450 4.450 4.479 4.450 4.537 276,460 4.4961 -0.65%
1995-07-10 0 1.540 1.530 1.540 1.530 1.560 230,000 353,820 1.5383 4.479 4.450 4.479 4.450 4.537 79,087 4.4738 -1.28%
1995-07-07 0 1.560 1.560 1.570 1.530 1.580 330,000 514,900 1.5603 4.537 4.537 4.566 4.450 4.595 113,472 4.5377 0.00%
1995-07-06 0 1.560 1.560 1.570 1.550 1.580 196,000 306,640 1.5645 4.537 4.537 4.566 4.508 4.595 67,396 4.5498 -0.64%
1995-07-05 0 1.570 1.570 1.580 1.540 1.580 229,600 357,720 1.5580 4.566 4.566 4.595 4.479 4.595 78,949 4.5310 1.95%
1995-07-04 0 1.540 1.540 1.560 1.520 1.600 392,000 614,800 1.5684 4.479 4.479 4.537 4.420 4.653 134,792 4.5611 -3.75%
1995-07-03 0 1.900 1.900 1.910 1.900 1.930 1,474,112 2,818,547 1.9120 4.653 4.653 4.678 4.653 4.727 601,923 4.6826 -0.52%
1995-06-30 0 1.910 1.910 1.920 1.910 1.930 1,100,000 2,113,040 1.9209 4.678 4.678 4.702 4.678 4.727 449,162 4.7044 0.00%
1995-06-29 0 1.910 1.900 1.910 1.890 1.910 984,000 1,879,140 1.9097 4.678 4.653 4.678 4.629 4.678 401,796 4.6769 -1.04%
1995-06-28 0 1.930 1.930 1.940 1.930 1.950 882,000 1,708,280 1.9368 4.727 4.727 4.751 4.727 4.776 360,146 4.7433 -0.52%
1995-06-27 0 1.940 1.930 1.950 1.920 1.950 668,000 1,297,340 1.9421 4.751 4.727 4.776 4.702 4.776 272,764 4.7563 -0.51%
1995-06-26 0 1.950 1.930 1.950 1.900 1.950 672,000 1,287,360 1.9157 4.776 4.727 4.776 4.653 4.776 274,397 4.6916 3.17%
1995-06-23 0 1.890 1.890 1.900 1.880 1.920 433,200 818,704 1.8899 4.629 4.629 4.653 4.604 4.702 176,888 4.6284 -0.53%
1995-06-22 0 1.900 1.890 1.900 1.860 1.900 357,200 674,268 1.8876 4.653 4.629 4.653 4.555 4.653 145,855 4.6229 2.70%
1995-06-21 0 1.850 1.850 1.870 1.850 1.890 780,000 1,453,460 1.8634 4.531 4.531 4.580 4.531 4.629 318,497 4.5635 -2.63%
1995-06-20 0 1.900 1.890 1.900 1.890 1.910 272,856 516,938 1.8945 4.653 4.629 4.653 4.629 4.678 111,415 4.6398 0.00%
1995-06-16 0 1.900 1.890 1.910 1.870 1.920 604,000 1,148,400 1.9013 4.653 4.629 4.678 4.580 4.702 246,631 4.6564 1.06%
1995-06-15 0 1.880 1.860 1.870 1.870 1.890 298,000 559,480 1.8774 4.604 4.555 4.580 4.580 4.629 121,682 4.5979 -1.05%
1995-06-14 0 1.900 1.860 1.910 1.860 1.900 1,382,882 2,582,105 1.8672 4.653 4.555 4.678 4.555 4.653 564,671 4.5728 1.06%
1995-06-13 0 1.880 1.870 1.900 1.870 1.910 672,000 1,269,180 1.8887 4.604 4.580 4.653 4.580 4.678 274,397 4.6253 0.00%
1995-06-12 0 1.880 1.870 1.900 1.870 1.910 1,102,000 2,074,520 1.8825 4.604 4.580 4.653 4.580 4.678 449,979 4.6103 -0.53%
1995-06-09 0 1.890 1.880 1.890 1.890 1.910 1,532,000 2,906,800 1.8974 4.629 4.604 4.629 4.629 4.678 625,560 4.6467 -0.53%
1995-06-08 0 1.900 1.890 1.910 1.900 1.910 872,000 1,658,300 1.9017 4.653 4.629 4.678 4.653 4.678 356,063 4.6573 -0.52%
1995-06-07 0 1.910 1.900 1.910 1.870 1.920 1,300,000 2,463,140 1.8947 4.678 4.653 4.678 4.580 4.702 530,828 4.6402 2.14%
1995-06-06 0 1.870 1.870 1.880 1.860 1.880 676,000 1,267,440 1.8749 4.580 4.580 4.604 4.555 4.604 276,030 4.5917 -0.53%
1995-06-05 0 1.880 1.870 1.880 1.870 1.920 902,096 1,708,793 1.8942 4.604 4.580 4.604 4.580 4.702 368,352 4.6390 1.62%
1995-06-01 0 1.850 1.850 1.860 1.840 1.920 1,306,032 2,454,399 1.8793 4.531 4.531 4.555 4.506 4.702 533,291 4.6024 -3.14%
1995-05-31 0 1.910 1.910 1.920 1.910 1.980 1,386,025 2,680,280 1.9338 4.678 4.678 4.702 4.678 4.849 565,954 4.7359 -2.05%
1995-05-30 0 1.950 1.940 1.950 1.930 2.050 2,558,000 5,042,900 1.9714 4.776 4.751 4.776 4.727 5.020 1,044,506 4.8280 -2.50%
1995-05-29 0 2.000 2.000 2.025 1.750 2.000 4,795,648 9,291,010 1.9374 4.898 4.898 4.959 4.286 4.898 1,958,202 4.7447 21.95%
1995-05-26 0 1.640 1.630 1.650 1.630 1.670 366,600 602,096 1.6424 4.016 3.992 4.041 3.992 4.090 149,693 4.0222 1.23%
1995-05-25 0 1.620 1.610 1.620 1.580 1.660 368,400 595,772 1.6172 3.967 3.943 3.967 3.869 4.065 150,428 3.9605 0.00%
1995-05-24 0 1.620 1.620 1.630 1.620 1.640 371,937 607,140 1.6324 3.967 3.967 3.992 3.967 4.016 151,873 3.9977 -2.41%
1995-05-23 0 1.660 1.670 1.680 1.650 1.680 658,000 1,092,740 1.6607 4.065 4.090 4.114 4.041 4.114 268,680 4.0671 -0.60%
1995-05-22 0 1.670 1.660 1.670 1.630 1.680 198,800 331,308 1.6665 4.090 4.065 4.090 3.992 4.114 81,176 4.0814 1.83%
1995-05-19 0 1.640 1.640 1.660 1.610 1.670 504,000 820,140 1.6273 4.016 4.016 4.065 3.943 4.090 205,798 3.9852 0.00%
1995-05-18 0 1.640 1.620 1.680 1.580 1.650 317,000 513,660 1.6204 4.016 3.967 4.114 3.869 4.041 129,440 3.9683 5.81%
1995-05-17 0 1.550 1.550 1.570 1.500 1.550 370,000 568,020 1.5352 3.796 3.796 3.845 3.674 3.796 151,082 3.7597 3.33%
1995-05-16 0 1.500 1.470 1.500 1.500 1.520 506,000 760,700 1.5034 3.674 3.600 3.674 3.674 3.722 206,614 3.6817 2.74%
1995-05-15 0 1.460 1.410 1.520 1.460 1.460 33,809 49,180 1.4546 3.576 3.453 3.722 3.576 3.576 13,805 3.5624 0.00%
1995-05-12 0 1.460 1.460 1.500 1.440 1.500 215,544 315,682 1.4646 3.576 3.576 3.674 3.527 3.674 88,013 3.5868 1.39%
1995-05-11 0 1.440 1.420 1.490 1.400 1.460 358,000 506,380 1.4145 3.527 3.478 3.649 3.429 3.576 146,182 3.4640 1.41%
1995-05-10 0 1.420 1.400 1.430 1.420 1.450 340,000 486,300 1.4303 3.478 3.429 3.502 3.478 3.551 138,832 3.5028 -2.07%
1995-05-09 0 1.450 1.430 1.450 1.440 1.470 120,000 175,260 1.4605 3.551 3.502 3.551 3.527 3.600 48,999 3.5768 0.69%
1995-05-08 0 1.440 1.420 1.440 1.430 1.440 183,200 263,324 1.4374 3.527 3.478 3.527 3.502 3.527 74,806 3.5201 1.41%
1995-05-05 0 1.420 1.420 1.450 1.420 1.420 70,000 99,400 1.4200 3.478 3.478 3.551 3.478 3.478 28,583 3.4776 0.00%
1995-05-04 0 1.420 1.360 1.420 1.410 1.420 302,000 427,800 1.4166 3.478 3.331 3.478 3.453 3.478 123,315 3.4692 0.00%
1995-05-03 0 1.420 1.400 1.430 1.420 1.450 218,000 312,820 1.4350 3.478 3.429 3.502 3.478 3.551 89,016 3.5142 -0.70%
1995-05-02 0 1.430 1.380 1.430 1.340 1.430 442,000 614,160 1.3895 3.502 3.380 3.502 3.282 3.502 180,481 3.4029 7.52%
1995-05-01 0 1.330 1.320 1.330 1.330 1.330 40,000 53,200 1.3300 3.257 3.233 3.257 3.257 3.257 16,333 3.2572 0.76%
1995-04-28 0 1.320 1.320 1.350 1.300 1.320 64,000 84,400 1.3188 3.233 3.233 3.306 3.184 3.233 26,133 3.2296 -0.75%
1995-04-27 0 1.330 1.300 1.330 1.330 1.330 70,000 93,100 1.3300 3.257 3.184 3.257 3.257 3.257 28,583 3.2572 2.31%
1995-04-26 0 1.300 1.300 1.330 1.290 1.300 72,000 93,580 1.2997 3.184 3.184 3.257 3.159 3.184 29,400 3.1830 -2.26%
1995-04-25 0 1.330 1.330 1.340 1.330 1.350 94,000 126,320 1.3438 3.257 3.257 3.282 3.257 3.306 38,383 3.2910 -2.21%
1995-04-24 0 1.360 1.310 1.380 1.340 1.360 44,000 59,360 1.3491 3.331 3.208 3.380 3.282 3.331 17,966 3.3039 3.03%
1995-04-21 0 1.320 1.300 1.320 1.320 1.320 40,000 52,800 1.3200 3.233 3.184 3.233 3.233 3.233 16,333 3.2327 0.00%
1995-04-20 0 1.320 1.320 1.350 1.310 1.320 60,000 79,100 1.3183 3.233 3.233 3.306 3.208 3.233 24,500 3.2286 3.13%
1995-04-19 0 1.280 1.270 1.320 1.280 1.280 231,441 296,144 1.2796 3.135 3.110 3.233 3.135 3.135 94,504 3.1337 -1.54%
1995-04-18 0 1.300 1.280 - - - 0 0 - 3.184 3.135 - - - 0 - 0.00%
1995-04-13 0 1.300 1.300 - 1.300 1.300 98,000 127,400 1.3000 3.184 3.184 - 3.184 3.184 40,016 3.1837 0.78%
1995-04-12 0 1.290 1.260 1.290 1.290 1.290 32,000 41,280 1.2900 3.159 3.086 3.159 3.159 3.159 13,067 3.1592 -0.77%
1995-04-11 0 1.300 1.260 1.300 1.280 1.300 170,000 220,300 1.2959 3.184 3.086 3.184 3.135 3.184 69,416 3.1736 1.56%
1995-04-10 0 1.280 1.280 1.290 1.260 1.280 248,000 314,440 1.2679 3.135 3.135 3.159 3.086 3.135 101,266 3.1051 0.00%
1995-04-07 0 1.280 1.280 1.290 1.280 1.280 80,000 102,400 1.2800 3.135 3.135 3.159 3.135 3.135 32,666 3.1347 0.00%
1995-04-06 0 1.280 1.280 1.290 1.280 1.290 130,000 166,700 1.2823 3.135 3.135 3.159 3.135 3.159 53,083 3.1404 0.00%
1995-04-04 0 1.280 1.250 1.300 1.270 1.280 182,000 231,340 1.2711 3.135 3.061 3.184 3.110 3.135 74,316 3.1129 0.00%
1995-04-03 0 1.280 1.250 1.280 1.240 1.280 318,000 395,920 1.2450 3.135 3.061 3.135 3.037 3.135 129,849 3.0491 0.00%
1995-03-31 0 1.280 1.280 1.290 1.270 1.280 234,400 298,708 1.2744 3.135 3.135 3.159 3.110 3.135 95,712 3.1209 0.00%
1995-03-30 0 1.280 1.270 1.280 1.280 1.280 312,000 399,360 1.2800 3.135 3.110 3.135 3.135 3.135 127,399 3.1347 0.00%
1995-03-29 0 1.280 1.270 1.300 1.280 1.300 460,000 589,200 1.2809 3.135 3.110 3.184 3.135 3.184 187,831 3.1369 -1.54%
1995-03-28 0 1.300 1.290 1.300 1.280 1.300 120,240 155,293 1.2915 3.184 3.159 3.184 3.135 3.184 49,097 3.1630 0.78%
1995-03-27 0 1.290 1.290 1.300 1.290 1.300 122,000 157,860 1.2939 3.159 3.159 3.184 3.159 3.184 49,816 3.1689 0.00%
1995-03-24 0 1.290 1.280 1.290 1.290 1.290 120,000 154,800 1.2900 3.159 3.135 3.159 3.159 3.159 48,999 3.1592 -0.77%
1995-03-23 0 1.300 1.280 1.300 1.280 1.300 94,800 121,496 1.2816 3.184 3.135 3.184 3.135 3.184 38,710 3.1387 0.78%
1995-03-22 0 1.290 1.280 1.290 1.280 1.290 250,000 321,000 1.2840 3.159 3.135 3.159 3.135 3.159 102,082 3.1445 0.00%
1995-03-21 0 1.290 1.280 1.300 1.290 1.290 130,800 168,684 1.2896 3.159 3.135 3.184 3.159 3.159 53,409 3.1583 0.00%
1995-03-20 0 1.290 1.280 1.300 1.280 1.300 294,800 378,436 1.2837 3.159 3.135 3.184 3.135 3.184 120,375 3.1438 -0.77%
1995-03-17 0 1.300 1.280 1.300 1.280 1.300 184,000 235,920 1.2822 3.184 3.135 3.184 3.135 3.184 75,133 3.1401 0.00%
1995-03-16 0 1.300 1.300 1.310 1.290 1.310 194,000 251,840 1.2981 3.184 3.184 3.208 3.159 3.208 79,216 3.1792 0.00%
1995-03-15 0 1.300 1.300 1.320 1.290 1.300 28,000 36,320 1.2971 3.184 3.184 3.233 3.159 3.184 11,433 3.1767 0.00%
1995-03-14 0 1.300 1.280 1.300 1.280 1.300 88,000 113,340 1.2880 3.184 3.135 3.184 3.135 3.184 35,933 3.1542 0.00%
1995-03-13 0 1.300 1.280 1.300 1.280 1.300 166,000 213,700 1.2873 3.184 3.135 3.184 3.135 3.184 67,783 3.1527 0.00%
1995-03-10 0 1.300 1.280 1.300 1.280 1.300 458,000 588,540 1.2850 3.184 3.135 3.184 3.135 3.184 187,015 3.1470 0.00%
1995-03-09 0 1.300 1.280 1.300 1.280 1.300 110,000 141,500 1.2864 3.184 3.135 3.184 3.135 3.184 44,916 3.1503 0.00%
1995-03-08 0 1.300 1.290 1.310 1.290 1.300 196,000 253,500 1.2934 3.184 3.159 3.208 3.159 3.184 80,032 3.1675 -0.76%
1995-03-07 0 1.310 1.300 1.310 1.310 1.310 150,000 196,500 1.3100 3.208 3.184 3.208 3.208 3.208 61,249 3.2082 -0.76%
1995-03-06 0 1.320 1.300 1.320 1.310 1.320 398,000 523,660 1.3157 3.233 3.184 3.233 3.208 3.233 162,515 3.2222 0.00%
1995-03-03 0 1.320 1.300 1.330 1.300 1.320 92,000 120,800 1.3130 3.233 3.184 3.257 3.184 3.233 37,566 3.2157 0.76%
1995-03-02 0 1.310 1.280 1.310 1.300 1.310 40,000 52,100 1.3025 3.208 3.135 3.208 3.184 3.208 16,333 3.1898 0.00%
1995-03-01 0 1.310 1.300 1.320 1.310 1.330 42,000 55,300 1.3167 3.208 3.184 3.233 3.208 3.257 17,150 3.2245 -0.76%
1995-02-28 0 1.320 1.280 1.320 1.300 1.320 113,600 147,860 1.3016 3.233 3.135 3.233 3.184 3.233 46,386 3.1876 0.00%
1995-02-27 0 1.320 1.300 1.320 1.300 1.320 112,000 146,320 1.3064 3.233 3.184 3.233 3.184 3.233 45,733 3.1995 0.00%
1995-02-24 0 1.320 1.300 1.340 1.300 1.330 400,000 525,260 1.3132 3.233 3.184 3.282 3.184 3.257 163,332 3.2159 3.13%
1995-02-23 0 1.280 1.260 1.310 1.250 1.280 11,862,000 15,174,460 1.2792 3.135 3.086 3.208 3.061 3.135 4,843,599 3.1329 1.59%
1995-02-22 0 1.260 1.250 1.270 1.260 1.280 102,000 129,940 1.2739 3.086 3.061 3.110 3.086 3.135 41,650 3.1198 -1.56%
1995-02-21 0 1.280 1.270 1.280 1.270 1.300 250,000 320,700 1.2828 3.135 3.110 3.135 3.110 3.184 102,082 3.1416 -1.54%
1995-02-20 0 1.300 1.290 1.300 1.290 1.300 20,000 25,900 1.2950 3.184 3.159 3.184 3.159 3.184 8,167 3.1715 0.00%
1995-02-17 0 1.300 1.290 1.300 1.300 1.300 136,000 177,280 1.3035 3.184 3.159 3.184 3.184 3.184 55,533 3.1924 -1.52%
1995-02-16 0 1.320 1.320 - 1.320 1.340 74,000 97,880 1.3227 3.233 3.233 - 3.233 3.282 30,216 3.2393 -1.49%
1995-02-15 0 1.340 1.280 1.350 1.310 1.340 108,000 144,480 1.3378 3.282 3.135 3.306 3.208 3.282 44,100 3.2762 2.29%
1995-02-14 0 1.310 - 1.320 1.300 1.340 272,576 359,186 1.3177 3.208 - 3.233 3.184 3.282 111,301 3.2272 -2.24%
1995-02-13 0 1.340 1.340 1.360 1.340 1.380 197,600 270,072 1.3668 3.282 3.282 3.331 3.282 3.380 80,686 3.3472 -2.19%
1995-02-10 0 1.370 - 1.370 1.350 1.380 168,000 228,640 1.3610 3.355 - 3.355 3.306 3.380 68,599 3.3330 1.48%
1995-02-09 0 1.350 1.340 1.350 1.350 1.360 116,882 157,809 1.3502 3.306 3.282 3.306 3.306 3.331 47,726 3.3065 2.27%
1995-02-08 0 1.320 1.230 1.320 1.250 1.320 330,000 423,300 1.2827 3.233 3.012 3.233 3.061 3.233 134,749 3.1414 5.60%
1995-02-07 0 1.250 1.220 1.250 1.230 1.260 360,000 449,000 1.2472 3.061 2.988 3.061 3.012 3.086 146,998 3.0545 4.17%
1995-02-06 0 1.200 1.190 1.230 1.140 1.200 185,200 216,084 1.1668 2.939 2.914 3.012 2.792 2.939 75,623 2.8574 4.35%
1995-02-03 0 1.150 1.140 1.190 1.150 1.200 221,600 262,044 1.1825 2.816 2.792 2.914 2.816 2.939 90,486 2.8960 -4.17%
1995-01-30 0 1.200 - - - - 0 0 - 2.939 - - - - 0 - 0.00%
1995-01-27 0 1.200 1.150 1.200 1.160 1.200 290,920 343,183 1.1796 2.939 2.816 2.939 2.841 2.939 118,791 2.8890 0.84%
1995-01-26 0 1.190 1.180 1.200 1.180 1.200 88,000 104,760 1.1905 2.914 2.890 2.939 2.890 2.939 35,933 2.9154 0.00%
1995-01-25 0 1.190 1.140 1.200 1.160 1.200 203,040 237,784 1.1711 2.914 2.792 2.939 2.841 2.939 82,907 2.8681 -0.83%
1995-01-24 0 1.200 1.160 1.200 1.160 1.200 250,000 296,900 1.1876 2.939 2.841 2.939 2.841 2.939 102,082 2.9084 0.00%
1995-01-23 0 1.200 1.160 1.230 1.160 1.250 376,000 457,660 1.2172 2.939 2.841 3.012 2.841 3.061 153,532 2.9809 -8.40%
1995-01-20 0 1.310 1.300 1.310 1.300 1.320 138,000 180,280 1.3064 3.208 3.184 3.208 3.184 3.233 56,349 3.1993 -2.24%
1995-01-19 0 1.340 1.340 1.360 1.340 1.360 32,000 43,280 1.3525 3.282 3.282 3.331 3.282 3.331 13,067 3.3123 -1.47%
1995-01-18 0 1.360 1.340 1.400 - - 0 0 - 3.331 3.282 3.429 - - 0 - 0.00%
1995-01-17 0 1.360 - 1.400 - - 0 0 - 3.331 - 3.429 - - 0 - 0.00%
1995-01-16 0 1.360 - 1.360 1.360 1.360 10,000 13,600 1.3600 3.331 - 3.331 3.331 3.331 4,083 3.3306 3.03%
1995-01-13 0 1.320 1.300 1.320 1.300 1.320 90,000 118,080 1.3120 3.233 3.184 3.233 3.184 3.233 36,750 3.2131 -2.22%
1995-01-12 0 1.350 1.330 1.350 1.330 1.350 246,000 328,460 1.3352 3.306 3.257 3.306 3.257 3.306 100,449 3.2699 1.50%
1995-01-11 0 1.330 - 1.370 1.330 1.370 40,000 54,000 1.3500 3.257 - 3.355 3.257 3.355 16,333 3.3062 -3.62%
1995-01-10 0 1.380 - 1.390 1.350 1.380 110,000 151,200 1.3745 3.380 - 3.404 3.306 3.380 44,916 3.3663 -0.72%
1995-01-09 0 1.390 - 1.390 - - 0 0 - 3.404 - 3.404 - - 0 - -0.71%
1995-01-06 0 1.400 1.320 - 1.320 1.400 30,000 40,400 1.3467 3.429 3.233 - 3.233 3.429 12,250 3.2980 0.00%
1995-01-05 0 1.400 1.350 1.400 - - 0 0 - 3.429 3.306 3.429 - - 0 - 0.00%
1995-01-04 0 1.400 - 1.400 - - 0 0 - 3.429 - 3.429 - - 0 - 0.00%
1995-01-03 0 1.400 - 1.400 1.360 1.400 76,000 104,300 1.3724 3.429 - 3.429 3.331 3.429 31,033 3.3609 0.72%
1994-12-30 0 1.390 1.390 1.400 1.390 1.400 150,000 209,280 1.3952 3.404 3.404 3.429 3.404 3.429 61,249 3.4169 0.00%
1994-12-29 0 1.390 1.380 1.400 1.390 1.400 62,000 86,600 1.3968 3.404 3.380 3.429 3.404 3.429 25,316 3.4207 0.00%
1994-12-28 0 1.390 1.350 - - - 0 0 - 3.404 3.306 - - - 0 - 0.00%
1994-12-23 0 1.390 1.390 1.480 1.390 1.430 80,000 114,000 1.4250 3.404 3.404 3.625 3.404 3.502 32,666 3.4898 -6.08%
1994-12-22 0 1.480 - 1.480 1.480 1.480 2,000 2,960 1.4800 3.625 - 3.625 3.625 3.625 817 3.6245 0.00%
1994-12-21 0 1.480 1.380 1.480 1.490 1.490 12,000 17,880 1.4900 3.625 3.380 3.625 3.649 3.649 4,900 3.6490 2.07%
1994-12-20 0 1.450 1.420 1.460 - - 0 0 - 3.551 3.478 3.576 - - 0 - 0.00%
1994-12-19 0 1.450 - 1.480 1.450 1.470 40,000 58,200 1.4550 3.551 - 3.625 3.551 3.600 16,333 3.5633 -2.03%
1994-12-16 0 1.480 - 1.480 1.440 1.510 66,000 97,580 1.4785 3.625 - 3.625 3.527 3.698 26,950 3.6208 -1.99%
1994-12-15 0 1.510 1.480 1.510 1.480 1.510 302,000 451,160 1.4939 3.698 3.625 3.698 3.625 3.698 123,315 3.6586 3.42%
1994-12-14 0 1.460 1.380 1.460 1.460 1.460 110,000 154,600 1.4055 3.576 3.380 3.576 3.576 3.576 44,916 3.4420 2.10%
1994-12-13 0 1.430 1.380 1.430 1.360 1.450 330,000 469,200 1.4218 3.502 3.380 3.502 3.331 3.551 134,749 3.4820 5.15%
1994-12-12 0 1.360 1.280 1.360 1.280 1.400 78,000 103,920 1.3323 3.331 3.135 3.331 3.135 3.429 31,850 3.2628 -2.86%
1994-12-09 0 1.400 1.370 1.400 1.320 1.400 124,400 172,144 1.3838 3.429 3.355 3.429 3.233 3.429 50,796 3.3889 3.70%
1994-12-08 0 1.350 1.350 1.380 1.350 1.380 130,784 178,943 1.3682 3.306 3.306 3.380 3.306 3.380 53,403 3.3508 -3.57%
1994-12-07 0 1.400 1.360 1.400 1.400 1.400 10,000 14,000 1.4000 3.429 3.331 3.429 3.429 3.429 4,083 3.4286 -2.78%
1994-12-06 0 1.440 - 1.440 1.440 1.450 50,000 72,200 1.4440 3.527 - 3.527 3.527 3.551 20,416 3.5364 -0.69%
1994-12-05 0 1.450 1.430 1.450 1.450 1.460 128,029 186,401 1.4559 3.551 3.502 3.551 3.551 3.576 52,278 3.5656 -1.36%
1994-12-02 0 1.470 1.450 1.470 1.430 1.480 300,000 439,200 1.4640 3.600 3.551 3.600 3.502 3.625 122,499 3.5853 -2.00%
1994-12-01 0 1.500 1.500 1.530 1.500 1.540 204,000 306,880 1.5043 3.674 3.674 3.747 3.674 3.771 83,299 3.6841 -0.66%
1994-11-30 0 1.610 1.610 1.620 1.590 1.610 460,000 735,720 1.5994 3.698 3.698 3.721 3.652 3.698 200,271 3.6736 -0.62%
1994-11-29 0 1.620 1.620 1.650 1.600 1.660 503,600 830,288 1.6487 3.721 3.721 3.790 3.675 3.813 219,253 3.7869 -0.61%
1994-11-28 0 1.630 1.630 1.660 1.630 1.680 481,600 797,496 1.6559 3.744 3.744 3.813 3.744 3.859 209,675 3.8035 0.62%
1994-11-25 0 1.620 1.620 1.650 1.600 1.620 400,000 644,900 1.6123 3.721 3.721 3.790 3.675 3.721 174,148 3.7032 0.00%
1994-11-24 0 1.620 1.610 1.660 1.620 1.670 253,807 419,195 1.6516 3.721 3.698 3.813 3.721 3.836 110,500 3.7936 -0.61%
1994-11-23 0 1.630 1.620 1.630 1.600 1.670 326,000 529,840 1.6253 3.744 3.721 3.744 3.675 3.836 141,931 3.7331 -2.40%
1994-11-22 0 1.670 1.650 1.670 1.670 1.700 593,360 1,000,843 1.6867 3.836 3.790 3.836 3.836 3.905 258,332 3.8743 -1.18%
1994-11-21 0 1.690 1.680 1.690 1.650 1.700 628,000 1,048,060 1.6689 3.882 3.859 3.882 3.790 3.905 273,413 3.8333 5.63%
1994-11-18 0 1.600 1.550 1.600 1.540 1.600 42,000 65,800 1.5667 3.675 3.560 3.675 3.537 3.675 18,286 3.5985 1.91%
1994-11-17 0 1.570 1.570 1.620 1.570 1.580 112,000 176,440 1.5754 3.606 3.606 3.721 3.606 3.629 48,762 3.6184 -0.63%
1994-11-16 0 1.580 1.560 1.580 1.560 1.580 49,376 77,664 1.5729 3.629 3.583 3.629 3.583 3.629 21,497 3.6128 0.64%
1994-11-15 0 1.570 1.560 1.580 1.550 1.580 208,000 324,460 1.5599 3.606 3.583 3.629 3.560 3.629 90,557 3.5829 -0.63%
1994-11-14 0 1.580 1.570 1.620 1.580 1.620 156,000 248,560 1.5933 3.629 3.606 3.721 3.629 3.721 67,918 3.6597 0.00%
1994-11-11 0 1.580 1.570 1.580 1.560 1.580 214,000 336,700 1.5734 3.629 3.606 3.629 3.583 3.629 93,169 3.6139 0.00%
1994-11-10 0 1.580 1.570 1.580 1.540 1.600 604,000 948,280 1.5700 3.629 3.606 3.629 3.537 3.675 262,964 3.6061 1.94%
1994-11-09 0 1.550 1.530 1.560 1.550 1.550 40,000 62,000 1.5500 3.560 3.514 3.583 3.560 3.560 17,415 3.5602 1.31%
1994-11-08 0 1.530 1.530 1.540 1.530 1.530 30,240 46,250 1.5294 3.514 3.514 3.537 3.514 3.514 13,166 3.5129 0.66%
1994-11-07 0 1.520 1.510 - 1.520 1.550 174,000 268,040 1.5405 3.491 3.468 - 3.491 3.560 75,754 3.5383 -2.56%
1994-11-04 0 1.560 1.560 1.570 1.560 1.570 26,000 40,660 1.5638 3.583 3.583 3.606 3.583 3.606 11,320 3.5920 0.00%
1994-11-03 0 1.560 1.560 1.600 1.560 1.580 178,000 279,680 1.5712 3.583 3.583 3.675 3.583 3.629 77,496 3.6090 -0.64%
1994-11-02 0 1.570 1.560 1.580 1.560 1.580 190,000 298,100 1.5689 3.606 3.583 3.629 3.583 3.629 82,720 3.6037 -0.63%
1994-11-01 0 1.580 1.570 1.590 1.570 1.580 100,000 157,500 1.5750 3.629 3.606 3.652 3.606 3.629 43,537 3.6176 -1.25%
1994-10-31 0 1.600 1.580 - 1.540 1.600 82,000 129,180 1.5754 3.675 3.629 - 3.537 3.675 35,700 3.6184 2.56%
1994-10-28 0 1.560 1.560 1.590 1.560 1.580 140,000 219,900 1.5707 3.583 3.583 3.652 3.583 3.629 60,952 3.6078 -1.27%
1994-10-27 0 1.580 1.560 1.580 1.560 1.600 188,000 295,620 1.5724 3.629 3.583 3.629 3.583 3.675 81,850 3.6117 1.28%
1994-10-26 0 1.560 1.550 - 1.550 1.580 160,000 250,100 1.5631 3.583 3.560 - 3.560 3.629 69,659 3.5903 0.00%
1994-10-25 0 1.560 1.570 - 1.560 1.610 112,000 176,340 1.5745 3.583 3.606 - 3.583 3.698 48,762 3.6164 -4.29%
1994-10-24 0 1.630 1.630 1.650 1.630 1.630 10,000 16,300 1.6300 3.744 3.744 3.790 3.744 3.744 4,354 3.7439 -2.40%
1994-10-21 0 1.670 - 1.690 1.670 1.690 62,000 103,780 1.6739 3.836 - 3.882 3.836 3.882 26,993 3.8447 -1.18%
1994-10-20 0 1.690 1.620 1.700 1.650 1.700 126,000 209,040 1.6590 3.882 3.721 3.905 3.790 3.905 54,857 3.8107 1.20%
1994-10-19 0 1.670 1.670 - 1.670 1.700 44,000 73,700 1.6750 3.836 3.836 - 3.836 3.905 19,156 3.8473 -0.60%
1994-10-18 0 1.680 1.650 1.700 1.680 1.700 80,000 134,600 1.6825 3.859 3.790 3.905 3.859 3.905 34,830 3.8645 0.00%
1994-10-17 0 1.680 1.650 1.680 1.680 1.680 20,000 33,600 1.6800 3.859 3.790 3.859 3.859 3.859 8,707 3.8588 -1.75%
1994-10-14 0 1.710 1.710 1.720 1.700 1.720 118,000 202,280 1.7142 3.928 3.928 3.951 3.905 3.951 51,374 3.9374 -0.58%
1994-10-12 0 1.720 1.720 1.740 1.700 1.720 32,000 54,840 1.7138 3.951 3.951 3.997 3.905 3.951 13,932 3.9363 -0.58%
1994-10-11 0 1.730 1.720 1.740 1.720 1.740 340,000 587,900 1.7291 3.974 3.951 3.997 3.951 3.997 148,026 3.9716 0.58%
1994-10-10 0 1.720 1.700 1.720 1.720 1.720 30,000 51,600 1.7200 3.951 3.905 3.951 3.951 3.951 13,061 3.9507 -0.58%
1994-10-07 0 1.730 1.730 1.740 1.730 1.740 216,000 374,480 1.7337 3.974 3.974 3.997 3.974 3.997 94,040 3.9821 -0.57%
1994-10-06 0 1.740 1.700 1.740 1.730 1.740 391,040 679,406 1.7374 3.997 3.905 3.997 3.974 3.997 170,247 3.9907 0.00%
1994-10-05 0 1.740 - 1.740 1.720 1.740 100,000 173,600 1.7360 3.997 - 3.997 3.951 3.997 43,537 3.9874 0.00%
1994-10-04 0 1.740 1.700 1.740 1.680 1.750 458,000 789,600 1.7240 3.997 3.905 3.997 3.859 4.020 199,400 3.9599 2.35%
1994-10-03 0 1.700 1.700 1.750 1.700 1.730 50,000 85,600 1.7120 3.905 3.905 4.020 3.905 3.974 21,769 3.9323 -2.86%
1994-09-30 0 1.750 1.750 1.800 1.750 1.760 292,000 513,420 1.7583 4.020 4.020 4.134 4.020 4.043 127,128 4.0386 -0.57%
1994-09-29 0 1.760 1.750 1.780 1.730 1.760 162,264 283,244 1.7456 4.043 4.020 4.088 3.974 4.043 70,645 4.0094 0.00%
1994-09-28 0 1.760 1.740 1.790 1.760 1.780 186,000 329,860 1.7734 4.043 3.997 4.111 4.043 4.088 80,979 4.0734 -1.68%
1994-09-27 0 1.790 1.720 1.790 1.770 1.810 44,000 78,440 1.7827 4.111 3.951 4.111 4.066 4.157 19,156 4.0947 -0.56%
1994-09-26 0 1.800 1.800 1.830 1.800 1.800 396,000 712,800 1.8000 4.134 4.134 4.203 4.134 4.134 172,407 4.1344 -0.55%
1994-09-23 0 1.810 1.810 - 1.800 1.800 20,000 36,000 1.8000 4.157 4.157 - 4.134 4.134 8,707 4.1344 -1.63%
1994-09-22 0 1.840 1.830 1.840 1.830 1.870 458,000 842,820 1.8402 4.226 4.203 4.226 4.203 4.295 199,400 4.2268 -2.13%
1994-09-20 0 1.880 1.880 1.910 1.880 1.880 10,000 18,800 1.8800 4.318 4.318 4.387 4.318 4.318 4,354 4.3182 -0.53%
1994-09-19 0 1.890 - 1.900 1.880 1.900 182,000 345,080 1.8960 4.341 - 4.364 4.318 4.364 79,237 4.3550 -1.05%
1994-09-16 0 1.910 1.900 1.920 1.900 1.940 520,000 995,020 1.9135 4.387 4.364 4.410 4.364 4.456 226,393 4.3951 1.60%
1994-09-15 0 1.880 1.855 1.880 1.790 1.880 837,280 1,540,776 1.8402 4.318 4.261 4.318 4.111 4.318 364,527 4.2268 3.30%
1994-09-14 0 1.820 1.810 1.830 1.800 1.820 144,000 260,700 1.8104 4.180 4.157 4.203 4.134 4.180 62,693 4.1583 1.11%
1994-09-13 0 1.800 1.790 - 1.790 1.800 100,240 180,013 1.7958 4.134 4.111 - 4.111 4.134 43,642 4.1248 1.69%
1994-09-12 0 1.770 1.770 1.800 1.770 1.770 48,000 84,960 1.7700 4.066 4.066 4.134 4.066 4.066 20,898 4.0655 -1.12%
1994-09-09 0 1.790 1.790 1.800 1.780 1.800 376,000 675,870 1.7975 4.111 4.111 4.134 4.088 4.134 163,699 4.1287 -0.56%
1994-09-08 0 1.800 1.790 1.810 1.800 1.810 72,000 129,800 1.8028 4.134 4.111 4.157 4.134 4.157 31,347 4.1408 0.00%
1994-09-07 0 1.800 1.790 1.800 1.800 1.810 220,480 396,935 1.8003 4.134 4.111 4.134 4.134 4.157 95,991 4.1351 0.84%
1994-09-06 0 1.785 1.785 - 1.785 1.785 30,000 53,550 1.7850 4.100 4.100 - 4.100 4.100 13,061 4.1000 -0.28%
1994-09-05 0 1.790 1.780 - 1.780 1.795 216,714 387,865 1.7898 4.111 4.088 - 4.088 4.123 94,351 4.1109 0.28%
1994-09-02 0 1.785 1.780 1.820 1.780 1.785 31,249 55,575 1.7785 4.100 4.088 4.180 4.088 4.100 13,605 4.0849 -0.83%
1994-09-01 0 1.800 1.760 1.800 1.820 1.820 2,000 3,640 1.8200 4.134 4.043 4.134 4.180 4.180 871 4.1803 2.86%
1994-08-31 0 1.750 1.740 1.770 1.750 1.750 44,000 77,000 1.7500 4.020 3.997 4.066 4.020 4.020 19,156 4.0196 -1.13%
1994-08-30 0 1.770 1.750 - 1.740 1.770 66,000 116,440 1.7642 4.066 4.020 - 3.997 4.066 28,734 4.0523 1.72%
1994-08-26 0 1.740 1.740 1.750 1.740 1.760 178,000 310,530 1.7446 3.997 3.997 4.020 3.997 4.043 77,496 4.0070 -1.14%
1994-08-25 0 1.760 1.740 1.760 1.750 1.770 282,000 495,740 1.7579 4.043 3.997 4.043 4.020 4.066 122,775 4.0378 -0.56%
1994-08-24 0 1.770 - 1.770 1.770 1.770 10,000 17,700 1.7700 4.066 - 4.066 4.066 4.066 4,354 4.0655 0.00%
1994-08-23 0 1.770 - 1.770 1.770 1.780 98,744 174,905 1.7713 4.066 - 4.066 4.066 4.088 42,990 4.0685 0.00%
1994-08-22 0 1.770 1.770 1.800 1.770 1.790 90,000 160,000 1.7778 4.066 4.066 4.134 4.066 4.111 39,183 4.0834 -0.56%
1994-08-19 0 1.780 1.780 1.820 1.780 1.780 50,000 89,000 1.7800 4.088 4.088 4.180 4.088 4.088 21,769 4.0885 -2.20%
1994-08-18 0 1.820 1.800 - 1.800 1.820 49,600 89,784 1.8102 4.180 4.134 - 4.134 4.180 21,594 4.1577 0.55%
1994-08-17 0 1.810 1.790 1.810 1.800 1.810 22,000 39,760 1.8073 4.157 4.111 4.157 4.134 4.157 9,578 4.1511 1.12%
1994-08-16 0 1.790 1.780 1.800 1.780 1.800 304,000 544,640 1.7916 4.111 4.088 4.134 4.088 4.134 132,353 4.1151 0.56%
1994-08-15 0 1.780 1.780 - 1.780 1.780 50,000 89,000 1.7800 4.088 4.088 - 4.088 4.088 21,769 4.0885 0.00%
1994-08-12 0 1.780 1.780 1.820 1.780 1.800 143,200 257,624 1.7991 4.088 4.088 4.180 4.088 4.134 62,345 4.1322 -1.66%
1994-08-11 0 1.810 - 1.830 1.810 1.830 80,000 145,400 1.8175 4.157 - 4.203 4.157 4.203 34,830 4.1746 0.00%
1994-08-10 0 1.810 - - - - 0 0 - 4.157 - - - - 0 - 0.00%
1994-08-09 0 1.810 1.810 - 1.800 1.830 148,000 268,280 1.8127 4.157 4.157 - 4.134 4.203 64,435 4.1636 0.00%
1994-08-08 0 1.810 1.810 - 1.800 1.810 320,000 579,000 1.8094 4.157 4.157 - 4.134 4.157 139,319 4.1559 0.56%
1994-08-05 0 1.800 1.790 1.810 1.790 1.820 100,000 179,880 1.7988 4.134 4.111 4.157 4.111 4.180 43,537 4.1317 0.00%
1994-08-04 0 1.800 1.800 1.820 1.800 1.820 131,600 237,584 1.8053 4.134 4.134 4.180 4.134 4.180 57,295 4.1467 -1.10%
1994-08-03 0 1.820 1.800 1.840 1.750 1.820 136,000 241,860 1.7784 4.180 4.134 4.226 4.020 4.180 59,210 4.0848 2.82%
1994-08-02 0 1.770 1.760 1.770 1.750 1.800 350,000 625,160 1.7862 4.066 4.043 4.066 4.020 4.134 152,380 4.1026 -1.12%
1994-08-01 0 1.790 1.765 1.800 1.760 1.790 41,840 74,502 1.7806 4.111 4.054 4.134 4.043 4.111 18,216 4.0899 0.56%
1994-07-29 0 1.780 1.780 1.800 - - 0 0 - 4.088 4.088 4.134 - - 0 - 0.00%
1994-07-28 0 1.780 1.780 1.800 1.780 1.820 252,000 456,040 1.8097 4.088 4.088 4.134 4.088 4.180 109,713 4.1566 -2.20%
1994-07-27 0 1.820 - 1.820 1.820 1.820 50,000 91,000 1.8200 4.180 - 4.180 4.180 4.180 21,769 4.1803 -0.55%
1994-07-26 0 1.830 - 1.830 1.840 1.840 12,000 22,080 1.8400 4.203 - 4.203 4.226 4.226 5,224 4.2263 -1.08%
1994-07-25 0 1.850 - 1.870 - - 0 0 - 4.249 - 4.295 - - 0 - 0.00%
1994-07-22 0 1.850 1.830 1.860 1.850 1.860 46,000 85,260 1.8535 4.249 4.203 4.272 4.249 4.272 20,027 4.2572 0.54%
1994-07-21 0 1.840 1.800 1.840 1.840 1.860 132,000 243,760 1.8467 4.226 4.134 4.226 4.226 4.272 57,469 4.2416 -1.08%
1994-07-20 0 1.860 1.860 - - - 0 0 - 4.272 4.272 - - - 0 - 2.76%
1994-07-19 0 1.810 1.810 - 1.760 1.810 70,000 124,060 1.7723 4.157 4.157 - 4.043 4.157 30,476 4.0708 2.55%
1994-07-18 0 1.765 1.765 - 1.745 1.765 40,000 70,160 1.7540 4.054 4.054 - 4.008 4.054 17,415 4.0288 2.62%
1994-07-15 0 1.720 1.720 - 1.640 1.710 124,640 210,097 1.6856 3.951 3.951 - 3.767 3.928 54,265 3.8717 4.24%
1994-07-14 0 1.650 1.650 - 1.640 1.650 24,560 40,285 1.6403 3.790 3.790 - 3.767 3.790 10,693 3.7675 0.61%
1994-07-13 0 1.640 1.620 1.640 1.630 1.660 168,000 276,440 1.6455 3.767 3.721 3.767 3.744 3.813 73,142 3.7795 -2.38%
1994-07-12 0 1.680 - 1.680 1.680 1.690 62,000 104,380 1.6835 3.859 - 3.859 3.859 3.882 26,993 3.8669 0.00%
1994-07-11 0 1.680 - 1.685 1.680 1.690 44,000 74,160 1.6855 3.859 - 3.870 3.859 3.882 19,156 3.8713 -1.18%
1994-07-08 0 1.700 1.690 - 1.690 1.700 20,000 33,900 1.6950 3.905 3.882 - 3.882 3.905 8,707 3.8932 -0.58%
1994-07-07 0 1.710 - 1.720 1.710 1.760 104,000 179,100 1.7221 3.928 - 3.951 3.928 4.043 45,279 3.9555 -1.16%
1994-07-06 0 1.730 - 1.730 1.730 1.750 114,400 199,388 1.7429 3.974 - 3.974 3.974 4.020 49,806 4.0033 -1.14%
1994-07-05 0 1.750 1.750 - 1.730 1.750 39,600 68,812 1.7377 4.020 4.020 - 3.974 4.020 17,241 3.9913 1.16%
1994-07-04 0 1.730 1.730 - 1.730 1.730 36,000 62,280 1.7300 3.974 3.974 - 3.974 3.974 15,673 3.9736 0.00%
1994-07-01 0 1.730 - 1.750 1.730 1.780 161,200 283,364 1.7578 3.974 - 4.020 3.974 4.088 70,182 4.0376 -3.89%
1994-06-30 0 1.800 1.780 1.800 1.800 1.840 81,600 149,096 1.8272 4.134 4.088 4.134 4.134 4.226 35,526 4.1968 -2.17%
1994-06-29 0 1.840 - 1.840 1.840 1.840 8,800 16,056 1.8245 4.226 - 4.226 4.226 4.226 3,831 4.1908 -1.08%
1994-06-28 0 1.860 1.830 1.860 1.860 1.890 1,352,000 2,531,520 1.8724 4.272 4.203 4.272 4.272 4.341 588,621 4.3008 0.00%
1994-06-27 0 1.860 1.840 1.860 1.860 1.860 2,000 3,720 1.8600 4.272 4.226 4.272 4.272 4.272 871 4.2722 1.09%
1994-06-24 0 1.840 1.840 1.850 1.840 1.860 92,000 171,080 1.8596 4.226 4.226 4.249 4.226 4.272 40,054 4.2712 -1.08%
1994-06-23 0 1.860 1.850 1.860 1.860 1.880 124,000 232,400 1.8742 4.272 4.249 4.272 4.272 4.318 53,986 4.3048 0.00%
1994-06-22 0 1.860 1.860 1.880 1.840 1.840 10,000 18,400 1.8400 4.272 4.272 4.318 4.226 4.226 4,354 4.2263 0.00%
1994-06-21 0 1.860 - 1.900 1.860 1.860 60,000 111,600 1.8600 4.272 - 4.364 4.272 4.272 26,122 4.2722 0.00%
1994-06-20 0 1.860 1.860 1.880 1.860 1.900 90,000 169,960 1.8884 4.272 4.272 4.318 4.272 4.364 39,183 4.3376 -2.11%
1994-06-17 0 1.900 1.860 1.900 1.860 1.920 343,153 644,465 1.8781 4.364 4.272 4.364 4.272 4.410 149,399 4.3137 -1.04%
1994-06-16 0 1.920 - 1.920 1.920 2.050 251,200 500,048 1.9906 4.410 - 4.410 4.410 4.709 109,365 4.5723 -4.00%
1994-06-15 0 2.200 2.175 2.225 2.175 2.250 516,000 1,136,800 2.2031 4.594 4.542 4.646 4.542 4.698 247,116 4.6003 -1.12%
1994-06-10 0 2.225 2.200 2.225 2.175 2.250 346,000 762,700 2.2043 4.646 4.594 4.646 4.542 4.698 165,702 4.6028 1.14%
1994-06-09 0 2.200 2.200 2.250 2.200 2.275 608,000 1,351,250 2.2225 4.594 4.594 4.698 4.594 4.750 291,176 4.6407 -1.12%
1994-06-08 0 2.225 2.200 2.225 2.150 2.225 300,800 659,650 2.1930 4.646 4.594 4.646 4.489 4.646 144,055 4.5791 3.49%
1994-06-07 0 2.150 2.150 2.175 2.150 2.200 534,000 1,165,550 2.1827 4.489 4.489 4.542 4.489 4.594 255,737 4.5576 -2.27%
1994-06-06 0 2.200 2.175 2.200 2.200 2.250 610,000 1,353,200 2.2184 4.594 4.542 4.594 4.594 4.698 292,134 4.6321 2.33%
1994-06-03 0 2.150 2.125 2.200 2.125 2.200 596,000 1,285,700 2.1572 4.489 4.437 4.594 4.437 4.594 285,429 4.5044 2.38%
1994-06-02 0 2.100 2.075 2.100 2.000 2.200 906,000 1,929,000 2.1291 4.385 4.333 4.385 4.176 4.594 433,890 4.4458 -5.62%
1994-06-01 0 2.225 2.200 2.225 2.200 2.250 236,000 523,050 2.2163 4.646 4.594 4.646 4.594 4.698 113,022 4.6279 0.00%
1994-05-31 0 2.225 2.225 2.250 2.200 2.250 298,000 663,550 2.2267 4.646 4.646 4.698 4.594 4.698 142,715 4.6495 0.00%
1994-05-30 0 2.225 2.200 2.225 2.175 2.250 354,000 782,000 2.2090 4.646 4.594 4.646 4.542 4.698 169,533 4.6127 2.30%
1994-05-27 0 2.175 2.150 2.200 2.175 2.250 590,000 1,287,350 2.1819 4.542 4.489 4.594 4.542 4.698 282,556 4.5561 -3.33%
1994-05-26 0 2.250 2.225 2.250 2.175 2.250 682,241 1,508,424 2.2110 4.698 4.646 4.698 4.542 4.698 326,730 4.6167 2.27%
1994-05-25 0 2.200 2.175 2.200 2.175 2.225 789,200 1,721,830 2.1817 4.594 4.542 4.594 4.542 4.646 377,954 4.5557 1.15%
1994-05-24 0 2.175 2.150 2.175 2.175 2.250 358,000 783,650 2.1890 4.542 4.489 4.542 4.542 4.698 171,449 4.5707 0.00%
1994-05-23 0 2.175 2.150 2.200 2.175 2.275 480,649 1,062,118 2.2098 4.542 4.489 4.594 4.542 4.750 230,187 4.6142 -1.14%
1994-05-20 0 2.200 2.175 2.200 2.175 2.300 572,960 1,267,688 2.2125 4.594 4.542 4.594 4.542 4.803 274,395 4.6199 2.33%
1994-05-19 0 2.150 2.150 2.175 2.100 2.200 408,000 876,250 2.1477 4.489 4.489 4.542 4.385 4.594 195,394 4.4845 0.00%
1994-05-18 0 2.150 2.125 2.150 2.125 2.250 1,380,000 3,014,950 2.1847 4.489 4.437 4.489 4.437 4.698 660,893 4.5619 2.38%
1994-05-17 0 2.100 2.075 2.100 1.950 2.200 3,142,100 6,634,340 2.1114 4.385 4.333 4.385 4.072 4.594 1,504,776 4.4089 15.38%
1994-05-16 0 1.820 1.800 1.820 1.800 1.830 750,000 1,363,120 1.8175 3.800 3.759 3.800 3.759 3.821 359,181 3.7951 -0.55%
1994-05-13 0 1.830 1.800 - 1.750 1.830 674,000 1,223,080 1.8147 3.821 3.759 - 3.654 3.821 322,784 3.7892 3.39%
1994-05-12 0 1.770 1.740 1.780 1.770 1.810 380,843 678,110 1.7805 3.696 3.633 3.717 3.696 3.779 182,389 3.7179 -1.67%
1994-05-11 0 1.800 1.780 1.800 1.800 1.800 114,000 205,200 1.8000 3.759 3.717 3.759 3.759 3.759 54,595 3.7586 1.12%
1994-05-10 0 1.780 1.770 1.780 1.770 1.780 408,000 725,760 1.7788 3.717 3.696 3.717 3.696 3.717 195,394 3.7143 0.00%
1994-05-09 0 1.780 1.770 1.800 1.780 1.780 300,000 534,000 1.7800 3.717 3.696 3.759 3.717 3.717 143,672 3.7168 -2.73%
1994-05-06 0 1.830 1.800 1.830 1.780 1.830 710,000 1,275,900 1.7970 3.821 3.759 3.821 3.717 3.821 340,024 3.7524 2.23%
1994-05-05 0 1.790 1.780 1.830 1.770 1.830 616,000 1,096,820 1.7806 3.738 3.717 3.821 3.696 3.821 295,007 3.7179 0.56%
1994-05-04 0 1.780 1.780 1.790 1.770 1.790 240,800 430,016 1.7858 3.717 3.717 3.738 3.696 3.738 115,321 3.7289 -0.56%
1994-05-03 0 1.790 1.740 1.800 1.760 1.820 838,000 1,499,600 1.7895 3.738 3.633 3.759 3.675 3.800 401,325 3.7366 -0.56%
1994-05-02 0 1.800 1.790 1.800 1.800 1.830 366,000 664,480 1.8155 3.759 3.738 3.759 3.759 3.821 175,280 3.7910 0.00%
1994-04-29 0 1.800 1.790 1.800 1.790 1.810 186,000 334,960 1.8009 3.759 3.738 3.759 3.738 3.779 89,077 3.7603 0.00%
1994-04-28 0 1.800 1.800 1.840 1.800 1.840 52,000 95,600 1.8385 3.759 3.759 3.842 3.759 3.842 24,903 3.8389 0.00%
1994-04-27 0 1.800 1.770 1.800 1.800 1.840 148,000 268,040 1.8111 3.759 3.696 3.759 3.759 3.842 70,878 3.7817 -2.17%
1994-04-26 0 1.840 1.820 1.840 1.840 1.850 136,000 250,860 1.8446 3.842 3.800 3.842 3.842 3.863 65,131 3.8516 -1.08%
1994-04-25 0 1.860 1.860 1.880 1.780 1.860 114,624 209,321 1.8262 3.884 3.884 3.926 3.717 3.884 54,894 3.8132 0.00%
1994-04-22 0 1.860 1.860 1.900 1.860 1.860 96,000 178,560 1.8600 3.884 3.884 3.967 3.884 3.884 45,975 3.8838 -2.11%
1994-04-21 0 1.900 - 1.920 1.900 1.900 70,560 133,008 1.8850 3.967 - 4.009 3.967 3.967 33,792 3.9361 0.00%
1994-04-20 0 1.900 1.890 1.900 1.900 1.910 112,000 213,340 1.9048 3.967 3.946 3.967 3.967 3.988 53,638 3.9774 -1.55%
1994-04-19 0 1.930 1.900 1.930 1.920 1.960 180,000 348,600 1.9367 4.030 3.967 4.030 4.009 4.093 86,203 4.0439 -0.52%
1994-04-18 0 1.940 1.930 1.950 1.940 1.960 2,958,800 5,798,164 1.9596 4.051 4.030 4.072 4.051 4.093 1,416,992 4.0919 -1.02%
1994-04-15 0 1.960 1.960 2.000 1.960 2.025 776,000 1,543,670 1.9893 4.093 4.093 4.176 4.093 4.228 371,632 4.1538 -2.00%
1994-04-14 0 2.000 1.990 2.000 1.990 2.050 348,000 698,900 2.0083 4.176 4.155 4.176 4.155 4.281 166,660 4.1936 -2.44%
1994-04-13 0 2.050 2.000 2.050 2.050 2.075 40,882 84,488 2.0666 4.281 4.176 4.281 4.281 4.333 19,579 4.3153 -2.38%
1994-04-12 0 2.100 2.050 2.150 2.100 2.100 10,000 21,000 2.1000 4.385 4.281 4.489 4.385 4.385 4,789 4.3850 2.44%
1994-04-11 0 2.050 2.025 2.050 2.050 2.125 124,000 257,400 2.0758 4.281 4.228 4.281 4.281 4.437 59,385 4.3345 0.00%
1994-04-08 0 2.050 2.000 - 2.000 2.050 44,000 88,500 2.0114 4.281 4.176 - 4.176 4.281 21,072 4.1999 2.50%
1994-04-07 0 2.000 1.980 2.050 2.000 2.000 10,000 20,000 2.0000 4.176 4.134 4.281 4.176 4.176 4,789 4.1762 0.00%
1994-04-06 0 2.000 1.990 2.050 1.990 2.075 112,400 229,850 2.0449 4.176 4.155 4.281 4.155 4.333 53,829 4.2700 -2.44%
1994-03-31 0 2.050 2.050 2.100 2.025 2.050 130,000 264,650 2.0358 4.281 4.281 4.385 4.228 4.281 62,258 4.2509 -3.53%
1994-03-30 0 2.125 2.100 2.125 2.125 2.175 4,157,200 8,835,950 2.1255 4.437 4.385 4.437 4.437 4.542 1,990,915 4.4381 -2.30%
1994-03-29 0 2.175 2.150 2.175 2.175 2.175 188,000 408,900 2.1750 4.542 4.489 4.542 4.542 4.542 90,035 4.5416 0.00%
1994-03-28 0 2.175 2.150 2.200 2.100 2.200 478,000 1,037,650 2.1708 4.542 4.489 4.594 4.385 4.594 228,918 4.5328 1.16%
1994-03-25 0 2.150 - 2.100 2.100 2.200 200,736 436,009 2.1721 4.489 - 4.385 4.385 4.594 96,134 4.5354 -2.27%
1994-03-24 0 2.200 2.150 2.200 2.100 2.200 80,501 173,952 2.1609 4.594 4.489 4.594 4.385 4.594 38,553 4.5121 0.00%
1994-03-23 0 2.200 2.200 2.250 2.150 2.300 184,000 411,000 2.2337 4.594 4.594 4.698 4.489 4.803 88,119 4.6641 4.76%
1994-03-22 0 2.100 2.025 2.100 2.000 2.175 224,000 463,350 2.0685 4.385 4.228 4.385 4.176 4.542 107,275 4.3193 5.00%
1994-03-21 0 2.000 - 2.100 2.000 2.200 152,000 327,200 2.1526 4.176 - 4.385 4.176 4.594 72,794 4.4949 -13.04%
1994-03-18 0 2.300 - 2.350 2.300 2.300 26,000 59,800 2.3000 4.803 - 4.907 4.803 4.803 12,452 4.8026 -5.15%
1994-03-17 0 2.425 - 2.425 2.425 2.500 127,000 312,450 2.4602 5.064 - 5.064 5.064 5.220 60,821 5.1372 -3.00%
1994-03-16 0 2.500 2.475 2.525 2.500 2.700 281,200 705,520 2.5090 5.220 5.168 5.272 5.220 5.638 134,669 5.2389 0.00%
1994-03-15 0 2.500 - 2.500 2.500 2.750 170,000 437,500 2.5735 5.220 - 5.220 5.220 5.742 81,414 5.3737 -6.54%
1994-03-14 0 2.675 2.600 2.675 2.650 2.800 70,937 189,938 2.6776 5.586 5.429 5.586 5.533 5.847 33,972 5.5910 0.00%
1994-03-11 0 2.675 2.650 2.700 2.650 2.750 88,000 235,050 2.6710 5.586 5.533 5.638 5.533 5.742 42,144 5.5773 -4.46%
1994-03-10 0 2.800 2.750 2.800 2.500 2.800 162,800 420,020 2.5800 5.847 5.742 5.847 5.220 5.847 77,966 5.3872 9.80%
1994-03-09 0 2.550 2.450 2.550 2.450 2.550 8,800 21,880 2.4864 5.325 5.116 5.325 5.116 5.325 4,214 5.1917 2.00%
1994-03-08 0 2.500 2.450 2.525 2.450 2.550 182,000 453,600 2.4923 5.220 5.116 5.272 5.116 5.325 87,161 5.2042 -1.96%
1994-03-07 0 2.550 2.550 2.625 2.550 2.550 10,000 25,500 2.5500 5.325 5.325 5.481 5.325 5.325 4,789 5.3246 0.99%
1994-03-04 0 2.525 2.500 2.525 2.450 2.525 152,000 376,100 2.4743 5.272 5.220 5.272 5.116 5.272 72,794 5.1666 3.06%
1994-03-03 0 2.450 2.450 2.500 2.450 2.600 262,800 666,890 2.5376 5.116 5.116 5.220 5.116 5.429 125,857 5.2988 -7.55%
1994-03-02 0 2.650 - 2.650 2.600 2.650 92,844 241,810 2.6045 5.533 - 5.533 5.429 5.533 44,464 5.4384 -3.64%
1994-03-01 0 2.750 - 2.775 2.700 2.775 272,038 749,598 2.7555 5.742 - 5.794 5.638 5.794 130,281 5.7537 0.92%
1994-02-28 0 2.725 2.700 2.750 2.700 2.750 40,000 109,050 2.7263 5.690 5.638 5.742 5.638 5.742 19,156 5.6926 0.93%
1994-02-25 0 2.700 2.600 2.750 2.700 2.700 20,000 54,000 2.7000 5.638 5.429 5.742 5.638 5.638 9,578 5.6378 -4.42%
1994-02-24 0 2.825 2.750 2.825 2.825 2.875 432,900 1,229,780 2.8408 5.899 5.742 5.899 5.899 6.003 207,319 5.9318 0.89%
1994-02-23 0 2.800 2.750 2.800 2.800 2.825 540,000 1,514,750 2.8051 5.847 5.742 5.847 5.847 5.899 258,610 5.8573 0.00%
1994-02-22 0 2.800 2.800 2.825 2.800 2.850 597,291 1,686,952 2.8243 5.847 5.847 5.899 5.847 5.951 286,047 5.8975 -0.88%
1994-02-21 0 2.825 2.725 2.825 2.800 2.850 644,000 1,820,100 2.8262 5.899 5.690 5.899 5.847 5.951 308,417 5.9014 0.89%
1994-02-18 0 2.800 2.700 2.800 2.775 2.875 578,000 1,637,100 2.8324 5.847 5.638 5.847 5.794 6.003 276,809 5.9142 -1.75%
1994-02-17 0 2.850 2.800 2.850 2.850 2.925 310,800 896,870 2.8857 5.951 5.847 5.951 5.951 6.108 148,845 6.0255 0.00%
1994-02-16 0 2.850 2.850 2.900 2.800 2.925 380,807 1,100,279 2.8893 5.951 5.951 6.055 5.847 6.108 182,371 6.0332 -1.72%
1994-02-15 0 2.900 2.850 2.900 2.850 2.925 240,000 698,500 2.9104 6.055 5.951 6.055 5.951 6.108 114,938 6.0772 -1.69%
1994-02-14 0 2.950 2.925 2.950 2.825 2.950 66,000 193,500 2.9318 6.160 6.108 6.160 5.899 6.160 31,608 6.1219 1.72%
1994-02-09 0 2.900 2.875 2.900 2.900 2.975 436,000 1,269,800 2.9124 6.055 6.003 6.055 6.055 6.212 208,804 6.0813 0.00%
1994-02-08 0 2.900 2.825 2.900 2.850 2.975 279,540 820,170 2.9340 6.055 5.899 6.055 5.951 6.212 133,874 6.1264 0.00%
1994-02-07 0 2.900 2.800 2.900 2.900 3.000 76,000 221,600 2.9158 6.055 5.847 6.055 6.055 6.264 36,397 6.0884 -3.33%
1994-02-04 0 3.000 3.000 3.050 3.000 3.100 285,200 880,420 3.0870 6.264 6.264 6.369 6.264 6.473 136,584 6.4460 0.00%
1994-02-03 0 3.000 2.950 3.000 3.000 3.000 12,000 36,000 3.0000 6.264 6.160 6.264 6.264 6.264 5,747 6.2643 1.69%
1994-02-02 0 2.950 2.900 3.000 2.950 3.000 110,000 327,000 2.9727 6.160 6.055 6.264 6.160 6.264 52,680 6.2073 -1.67%
1994-02-01 0 3.000 3.000 3.025 3.000 3.050 310,000 931,400 3.0045 6.264 6.264 6.316 6.264 6.369 148,461 6.2737 0.00%
1994-01-31 0 3.000 2.975 3.000 2.975 3.025 131,200 392,770 2.9937 6.264 6.212 6.264 6.212 6.316 62,833 6.2510 0.84%
1994-01-28 0 2.975 2.975 3.050 2.950 3.150 334,883 1,022,444 3.0531 6.212 6.212 6.369 6.160 6.577 160,378 6.3752 -4.80%
1994-01-27 0 3.125 3.075 3.125 3.025 3.150 25,920 79,764 3.0773 6.525 6.421 6.525 6.316 6.577 12,413 6.4257 2.46%
1994-01-26 0 3.050 3.025 3.150 3.025 3.100 422,248 1,290,693 3.0567 6.369 6.316 6.577 6.316 6.473 202,218 6.3827 -0.81%
1994-01-25 0 3.075 3.025 3.075 3.000 3.150 2,301,960 7,033,308 3.0554 6.421 6.316 6.421 6.264 6.577 1,102,426 6.3798 0.82%
1994-01-24 0 3.050 3.000 - 3.000 3.050 2,076,000 6,280,900 3.0255 6.369 6.264 - 6.264 6.369 994,212 6.3175 0.83%
1994-01-21 0 3.025 3.000 3.025 3.025 3.050 188,000 569,700 3.0303 6.316 6.264 6.316 6.316 6.369 90,035 6.3276 0.00%
1994-01-20 0 3.025 3.025 3.050 3.000 3.100 142,000 435,450 3.0665 6.316 6.316 6.369 6.264 6.473 68,005 6.4032 -1.63%
1994-01-19 0 3.075 3.075 3.100 3.000 3.100 263,080 808,132 3.0718 6.421 6.421 6.473 6.264 6.473 125,991 6.4142 -0.81%
1994-01-18 0 3.100 3.050 3.125 3.100 3.175 170,856 533,647 3.1234 6.473 6.369 6.525 6.473 6.630 81,824 6.5219 -0.80%
1994-01-17 0 3.125 3.075 3.125 3.100 3.150 112,400 350,130 3.1150 6.525 6.421 6.525 6.473 6.577 53,829 6.5045 0.00%
1994-01-14 0 3.125 3.100 3.125 3.000 3.150 107,200 330,820 3.0860 6.525 6.473 6.525 6.264 6.577 51,339 6.4438 0.81%
1994-01-13 0 3.100 3.050 3.100 3.050 3.125 362,000 1,125,100 3.1080 6.473 6.369 6.473 6.369 6.525 173,365 6.4898 -2.36%
1994-01-12 0 3.175 3.100 3.200 3.175 3.250 512,000 1,645,100 3.2131 6.630 6.473 6.682 6.630 6.786 245,201 6.7092 2.42%
1994-01-11 0 3.100 3.100 3.200 3.100 3.375 979,200 3,208,430 3.2766 6.473 6.473 6.682 6.473 7.047 468,946 6.8418 -6.77%
1994-01-10 0 3.325 3.300 3.325 3.300 3.350 674,800 2,238,220 3.3169 6.943 6.891 6.943 6.891 6.995 323,167 6.9259 -0.75%
1994-01-07 0 3.350 3.325 3.350 3.200 3.350 525,960 1,730,923 3.2910 6.995 6.943 6.995 6.682 6.995 251,886 6.8718 -2.90%
1994-01-06 0 3.450 3.375 3.475 3.375 3.500 1,363,326 4,656,145 3.4153 7.204 7.047 7.256 7.047 7.308 652,907 7.1314 1.47%
1994-01-05 0 3.400 3.400 3.425 3.400 3.550 2,059,400 7,173,930 3.4835 7.099 7.099 7.152 7.099 7.413 986,263 7.2739 -2.86%
1994-01-04 0 3.500 - 3.525 3.500 3.575 816,720 2,882,582 3.5295 7.308 - 7.360 7.308 7.465 391,134 7.3698 -2.78%
1994-01-03 0 3.600 3.525 3.600 3.500 3.600 3,297,560 11,747,964 3.5626 7.517 7.360 7.517 7.308 7.517 1,579,227 7.4391

Copyright & disclaimer, Privacy policy

Back to top