Sinopros Corporation Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00727  1998-01-16    
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
2026-11-13 0 0.375 0.335 0.450 - - 0 0 - 0.375 0.335 0.450 - - 0 - 0.00%
2026-11-12 0 0.375 0.345 0.450 - - 0 0 - 0.375 0.345 0.450 - - 0 - 0.00%
2026-11-11 0 0.375 0.360 0.430 0.375 0.380 50,000 18,950 0.3790 0.375 0.360 0.430 0.375 0.380 50,000 0.3790 -3.85%
2026-11-10 0 0.390 0.380 - - - 0 0 - 0.390 0.380 - - - 0 - 0.00%
2026-11-09 0 0.390 0.380 - - - 0 0 - 0.390 0.380 - - - 0 - 0.00%
2026-11-06 0 0.390 0.380 0.490 - - 0 0 - 0.390 0.380 0.490 - - 0 - 0.00%
2026-11-05 0 0.390 0.390 0.495 0.390 0.390 20,000 7,800 0.3900 0.390 0.390 0.495 0.390 0.390 20,000 0.3900 2.63%
2026-11-04 0 0.380 0.360 0.445 0.380 0.380 30,000 11,400 0.3800 0.380 0.360 0.445 0.380 0.380 30,000 0.3800 0.00%
2026-11-03 0 0.380 0.350 0.445 - - 30,000 11,400 0.3800 0.380 0.350 0.445 - - 30,000 0.3800 0.00%
2026-11-02 0 0.380 0.360 0.480 0.380 0.380 240,000 92,000 0.3833 0.380 0.360 0.480 0.380 0.380 240,000 0.3833 -1.30%
2026-10-30 0 0.385 0.385 0.400 0.380 0.380 70,000 26,600 0.3800 0.385 0.385 0.400 0.380 0.380 70,000 0.3800 -7.23%
2026-10-29 0 0.415 0.380 0.470 - - 4,695 1,690 0.3600 0.415 0.380 0.470 - - 4,695 0.3600 0.00%
2026-10-28 0 0.415 0.380 0.435 0.415 0.415 10,000 4,150 0.4150 0.415 0.380 0.435 0.415 0.415 10,000 0.4150 3.75%
2026-10-27 0 0.400 0.395 0.455 - - 0 0 - 0.400 0.395 0.455 - - 0 - 0.00%
2026-10-26 0 0.400 0.400 0.460 0.400 0.400 42,500 16,950 0.3988 0.400 0.400 0.460 0.400 0.400 42,500 0.3988 -8.05%
2026-10-23 0 0.435 0.390 0.460 - - 0 0 - 0.435 0.390 0.460 - - 0 - 0.00%
2026-10-22 0 0.435 0.390 0.495 - - 20,000 8,200 0.4100 0.435 0.390 0.495 - - 20,000 0.4100 0.00%
2026-10-21 0 0.435 0.410 0.495 - - 0 0 - 0.435 0.410 0.495 - - 0 - 0.00%
2026-10-20 0 0.435 0.410 0.460 - - 0 0 - 0.435 0.410 0.460 - - 0 - 0.00%
2026-10-16 0 0.435 0.410 0.480 0.435 0.435 10,000 4,350 0.4350 0.435 0.410 0.480 0.435 0.435 10,000 0.4350 8.75%
2026-10-15 0 0.400 0.400 0.430 0.400 0.400 13,759 5,428 0.3945 0.400 0.400 0.430 0.400 0.400 13,759 0.3945 -2.44%
2026-10-14 0 0.410 0.385 0.440 - - 0 0 - 0.410 0.385 0.440 - - 0 - 0.00%
2026-10-13 0 0.410 0.380 0.425 - - 2,500 937 0.3748 0.410 0.380 0.425 - - 2,500 0.3748 0.00%
2026-10-12 0 0.410 0.380 0.415 0.410 0.410 10,000 4,100 0.4100 0.410 0.380 0.415 0.410 0.410 10,000 0.4100 0.00%
2026-10-09 0 0.410 0.380 0.460 0.410 0.410 10,000 4,100 0.4100 0.410 0.380 0.460 0.410 0.410 10,000 0.4100 0.00%
2026-10-08 0 0.410 0.410 0.475 0.400 0.405 50,000 20,100 0.4020 0.410 0.410 0.475 0.400 0.405 50,000 0.4020 0.00%
2026-10-07 0 0.410 0.405 0.590 - - 0 0 - 0.410 0.405 0.590 - - 0 - 0.00%
2026-10-06 0 0.410 0.405 - 0.410 0.410 10,000 4,100 0.4100 0.410 0.405 - 0.410 0.410 10,000 0.4100 -5.75%
2026-10-05 0 0.435 0.455 - - - 0 0 - 0.435 0.455 - - - 0 - 0.00%
2026-10-02 0 0.435 0.435 0.590 - - 0 0 - 0.435 0.435 0.590 - - 0 - 1.16%
2026-09-30 0 0.430 0.410 - - - 0 0 - 0.430 0.410 - - - 0 - 0.00%
2026-09-29 0 0.430 0.420 0.520 - - 0 0 - 0.430 0.420 0.520 - - 0 - 0.00%
2026-09-28 0 0.430 0.420 - - - 500 200 0.4000 0.430 0.420 - - - 500 0.4000 0.00%
2026-09-25 0 0.430 0.425 - - - 0 0 - 0.430 0.425 - - - 0 - 0.00%
2026-09-24 0 0.430 0.425 0.530 0.420 0.430 40,000 16,900 0.4225 0.430 0.425 0.530 0.420 0.430 40,000 0.4225 -5.49%
2026-09-23 0 0.455 0.430 0.455 0.455 0.455 30,000 13,650 0.4550 0.455 0.430 0.455 0.455 0.455 30,000 0.4550 -9.00%
2026-09-22 0 0.500 0.455 0.500 - - 0 0 - 0.500 0.455 0.500 - - 0 - -0.99%
2026-09-21 0 0.505 0.455 0.505 0.505 0.505 100,000 50,500 0.5050 0.505 0.455 0.505 0.505 0.505 100,000 0.5050 0.00%
2026-09-18 0 0.505 0.450 0.530 - - 0 0 - 0.505 0.450 0.530 - - 0 - 0.00%
2026-09-17 0 0.505 0.450 0.530 - - 0 0 - 0.505 0.450 0.530 - - 0 - 0.00%
2026-09-16 0 0.505 0.455 0.505 0.530 0.530 10,000 5,300 0.5300 0.505 0.455 0.505 0.530 0.530 10,000 0.5300 12.22%
2026-09-15 0 0.450 0.450 0.490 - - 0 0 - 0.450 0.450 0.490 - - 0 - 0.00%
2026-09-14 0 0.450 0.450 0.530 0.450 0.450 10,000 4,500 0.4500 0.450 0.450 0.530 0.450 0.450 10,000 0.4500 0.00%
2026-09-11 0 0.450 0.450 0.500 0.450 0.450 20,000 9,000 0.4500 0.450 0.450 0.500 0.450 0.450 20,000 0.4500 0.00%
2026-09-10 0 0.450 0.450 0.500 - - 0 0 - 0.450 0.450 0.500 - - 0 - 0.00%
2026-09-09 0 0.450 0.420 0.515 0.450 0.450 20,000 9,000 0.4500 0.450 0.420 0.515 0.450 0.450 20,000 0.4500 0.00%
2026-09-08 0 0.450 0.425 0.485 - - 0 0 - 0.450 0.425 0.485 - - 0 - 0.00%
2026-09-07 0 0.450 0.415 0.480 0.405 0.450 69,900 30,255 0.4328 0.450 0.415 0.480 0.405 0.450 69,900 0.4328 -8.16%
2026-09-04 0 0.490 0.425 0.515 - - 0 0 - 0.490 0.425 0.515 - - 0 - 0.00%
2026-09-03 0 0.490 0.490 0.505 0.490 0.500 32,500 16,075 0.4946 0.490 0.490 0.505 0.490 0.500 32,500 0.4946 1.03%
2026-09-02 0 0.485 0.480 0.520 0.470 0.485 130,000 63,000 0.4846 0.485 0.480 0.520 0.470 0.485 130,000 0.4846 3.19%
2026-09-01 0 0.470 0.445 0.470 0.470 0.470 20,000 9,400 0.4700 0.470 0.445 0.470 0.470 0.470 20,000 0.4700 3.30%
2026-08-31 0 0.455 0.455 0.520 0.405 0.520 73,559 35,984 0.4892 0.455 0.455 0.520 0.405 0.520 73,559 0.4892 -14.15%
2026-08-28 0 0.530 0.465 0.525 0.490 0.550 70,000 35,700 0.5100 0.530 0.465 0.525 0.490 0.550 70,000 0.5100 12.77%
2026-08-27 0 0.470 0.440 0.490 0.470 0.470 30,000 14,100 0.4700 0.470 0.440 0.490 0.470 0.470 30,000 0.4700 0.00%
2026-08-26 0 0.470 0.420 0.495 - - 0 0 - 0.470 0.420 0.495 - - 0 - 0.00%
2026-08-25 0 0.470 0.420 0.475 - - 0 0 - 0.470 0.420 0.475 - - 0 - 0.00%
2026-08-24 0 0.470 0.390 0.470 - - 0 0 - 0.470 0.390 0.470 - - 0 - 0.00%
2026-08-21 0 0.470 0.395 0.495 0.470 0.485 170,000 80,800 0.4753 0.470 0.395 0.495 0.470 0.485 170,000 0.4753 -4.08%
2026-08-20 0 0.490 0.470 0.490 0.470 0.490 160,500 76,525 0.4768 0.490 0.470 0.490 0.470 0.490 160,500 0.4768 4.26%
2026-08-19 0 0.470 0.450 0.470 0.470 0.480 600,000 282,200 0.4703 0.470 0.450 0.470 0.470 0.480 600,000 0.4703 0.00%
2026-08-18 0 0.470 0.430 0.470 0.390 0.480 720,000 324,800 0.4511 0.470 0.430 0.470 0.390 0.480 720,000 0.4511 14.63%
2026-08-17 0 0.410 0.405 0.435 0.400 0.480 1,697,000 712,295 0.4197 0.410 0.405 0.435 0.400 0.480 1,697,000 0.4197 -26.79%
2026-08-14 0 0.560 0.480 0.560 - - 0 0 - 0.560 0.480 0.560 - - 0 - 0.00%
2026-08-13 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - 0.00%
2026-08-12 0 0.560 0.540 0.560 0.520 0.570 30,000 16,600 0.5533 0.560 0.540 0.560 0.520 0.570 30,000 0.5533 -6.67%
2026-08-11 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2026-08-10 0 0.600 0.510 0.600 - - 0 0 - 0.600 0.510 0.600 - - 0 - 0.00%
2026-08-07 0 0.600 0.520 0.600 0.580 0.600 100,000 58,600 0.5860 0.600 0.520 0.600 0.580 0.600 100,000 0.5860 3.45%
2026-08-06 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2026-08-05 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - 0.00%
2026-08-04 0 0.580 0.520 0.595 - - 0 0 - 0.580 0.520 0.595 - - 0 - 0.00%
2026-08-03 0 0.580 0.535 0.580 - - 0 0 - 0.580 0.535 0.580 - - 0 - 0.00%
2026-07-31 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2026-07-30 0 0.580 0.550 0.620 - - 0 0 - 0.580 0.550 0.620 - - 0 - 0.00%
2026-07-29 0 0.580 0.520 0.580 - - 0 0 - 0.580 0.520 0.580 - - 0 - -1.69%
2026-07-28 0 0.590 0.540 0.630 - - 0 0 - 0.590 0.540 0.630 - - 0 - 0.00%
2026-07-27 0 0.590 0.540 0.590 0.600 0.600 10,000 6,000 0.6000 0.590 0.540 0.590 0.600 0.600 10,000 0.6000 3.51%
2026-07-24 0 0.570 0.530 0.620 - - 0 0 - 0.570 0.530 0.620 - - 0 - 0.00%
2026-07-23 0 0.570 0.520 0.620 0.570 0.570 80,000 45,600 0.5700 0.570 0.520 0.620 0.570 0.570 80,000 0.5700 0.00%
2026-07-22 0 0.570 0.520 0.570 - - 1,400 686 0.4900 0.570 0.520 0.570 - - 1,400 0.4900 0.00%
2026-07-21 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2026-07-20 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2026-07-17 0 0.570 0.550 0.600 0.570 0.570 30,000 17,100 0.5700 0.570 0.550 0.600 0.570 0.570 30,000 0.5700 -5.00%
2026-07-16 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2026-07-15 0 0.600 0.540 0.600 0.570 0.600 40,000 23,200 0.5800 0.600 0.540 0.600 0.570 0.600 40,000 0.5800 7.14%
2026-07-14 0 0.560 0.520 0.560 - - 0 0 - 0.560 0.520 0.560 - - 0 - 0.00%
2026-07-13 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2026-07-10 0 0.560 0.540 0.630 - - 0 0 - 0.560 0.540 0.630 - - 0 - 0.00%
2026-07-09 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2026-07-08 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2026-07-07 0 0.560 0.510 0.630 0.560 0.560 20,000 11,400 0.5700 0.560 0.510 0.630 0.560 0.560 20,000 0.5700 -3.45%
2026-07-06 0 0.580 0.520 0.650 - - 0 0 - 0.580 0.520 0.650 - - 0 - 0.00%
2026-07-03 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2026-07-02 0 0.580 0.550 0.600 0.580 0.600 153,000 89,900 0.5876 0.580 0.550 0.600 0.580 0.600 153,000 0.5876 0.00%
2026-06-30 0 0.580 0.530 0.600 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2026-06-29 0 0.580 0.530 0.600 0.580 0.650 260,000 160,300 0.6165 0.580 0.530 0.600 0.580 0.650 260,000 0.6165 -10.77%
2026-06-26 0 0.650 0.570 0.650 0.550 0.650 321,000 191,820 0.5976 0.650 0.570 0.650 0.550 0.650 321,000 0.5976 10.17%
2026-06-25 0 0.590 0.550 0.600 0.580 0.590 60,000 34,900 0.5817 0.590 0.550 0.600 0.580 0.590 60,000 0.5817 1.72%
2026-06-24 0 0.580 0.520 0.580 0.500 0.580 110,000 59,500 0.5409 0.580 0.520 0.580 0.500 0.580 110,000 0.5409 18.37%
2026-06-23 0 0.490 0.480 0.510 0.490 0.520 340,000 169,950 0.4999 0.490 0.480 0.510 0.490 0.520 340,000 0.4999 -10.91%
2026-06-22 0 0.550 0.530 0.580 0.550 0.550 100,000 55,000 0.5500 0.550 0.530 0.580 0.550 0.550 100,000 0.5500 0.00%
2026-06-18 0 0.550 0.520 0.570 0.550 0.590 310,000 179,200 0.5781 0.550 0.520 0.570 0.550 0.590 310,000 0.5781 -8.33%
2026-06-17 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2026-06-16 0 0.600 0.600 0.650 0.590 0.600 130,000 77,900 0.5992 0.600 0.600 0.650 0.590 0.600 130,000 0.5992 0.00%
2026-06-15 0 0.600 0.600 0.640 0.600 0.650 160,000 100,300 0.6269 0.600 0.600 0.640 0.600 0.650 160,000 0.6269 -11.76%
2026-06-12 0 0.680 0.640 0.700 - - 0 0 - 0.680 0.640 0.700 - - 0 - 0.00%
2026-06-11 0 0.680 0.650 0.680 - - 0 0 - 0.680 0.650 0.680 - - 0 - -1.45%
2026-06-10 0 0.690 0.660 0.700 0.660 0.690 302,000 202,920 0.6719 0.690 0.660 0.700 0.660 0.690 302,000 0.6719 2.99%
2026-06-09 0 0.670 0.660 0.700 0.670 0.670 270,000 181,800 0.6733 0.670 0.660 0.700 0.670 0.670 270,000 0.6733 -1.47%
2026-06-08 0 0.680 0.640 0.690 0.680 0.680 30,000 20,400 0.6800 0.680 0.640 0.690 0.680 0.680 30,000 0.6800 4.62%
2026-06-05 0 0.650 0.640 0.660 0.640 0.680 430,000 281,700 0.6551 0.650 0.640 0.660 0.640 0.680 430,000 0.6551 0.00%
2026-06-04 0 0.650 0.650 0.700 0.650 0.680 90,000 60,100 0.6678 0.650 0.650 0.700 0.650 0.680 90,000 0.6678 -2.99%
2026-06-03 0 0.670 0.660 0.700 0.670 0.680 20,000 13,500 0.6750 0.670 0.660 0.700 0.670 0.680 20,000 0.6750 1.52%
2026-06-02 0 0.660 0.650 0.660 0.660 0.690 230,000 155,400 0.6757 0.660 0.650 0.660 0.660 0.690 230,000 0.6757 -1.49%
2026-06-01 0 0.670 0.670 0.700 0.660 0.800 1,073,000 771,370 0.7189 0.670 0.670 0.700 0.660 0.800 1,073,000 0.7189 -4.29%
2026-05-29 0 0.700 0.690 0.750 0.670 0.740 440,000 309,600 0.7036 0.700 0.690 0.750 0.670 0.740 440,000 0.7036 -5.41%
2026-05-28 0 0.740 0.690 0.740 0.680 0.740 700,000 499,100 0.7130 0.740 0.690 0.740 0.680 0.740 700,000 0.7130 5.71%
2026-05-27 0 0.700 0.700 0.720 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 0.720 0.700 0.700 10,000 0.7000 1.45%
2026-05-26 0 0.690 0.640 0.720 0.640 0.690 445,000 303,900 0.6829 0.690 0.640 0.720 0.640 0.690 445,000 0.6829 2.99%
2026-05-22 0 0.670 0.670 0.720 0.670 0.670 20,200 13,524 0.6695 0.670 0.670 0.720 0.670 0.670 20,200 0.6695 -1.47%
2026-05-21 0 0.680 0.650 0.730 0.680 0.680 470,000 319,600 0.6800 0.680 0.650 0.730 0.680 0.680 470,000 0.6800 0.00%
2026-05-20 0 0.680 0.640 0.690 0.680 0.680 20,000 13,600 0.6800 0.680 0.640 0.690 0.680 0.680 20,000 0.6800 0.00%
2026-05-19 0 0.680 0.650 0.690 0.680 0.750 820,000 580,800 0.7083 0.680 0.650 0.690 0.680 0.750 820,000 0.7083 -2.86%
2026-05-18 0 0.700 0.650 0.710 0.700 0.700 60,000 42,000 0.7000 0.700 0.650 0.710 0.700 0.700 60,000 0.7000 0.00%
2026-05-15 0 0.700 0.650 0.700 0.670 0.700 70,000 48,400 0.6914 0.700 0.650 0.700 0.670 0.700 70,000 0.6914 4.48%
2026-05-14 0 0.670 0.650 0.720 0.670 0.670 10,000 6,700 0.6700 0.670 0.650 0.720 0.670 0.670 10,000 0.6700 0.00%
2026-05-13 0 0.670 0.650 0.680 0.650 0.670 60,000 39,700 0.6617 0.670 0.650 0.680 0.650 0.670 60,000 0.6617 1.52%
2026-05-12 0 0.660 0.660 0.690 - - 2,500 1,525 0.6100 0.660 0.660 0.690 - - 2,500 0.6100 0.00%
2026-05-11 0 0.660 0.640 0.690 0.620 0.660 100,000 63,300 0.6330 0.660 0.640 0.690 0.620 0.660 100,000 0.6330 4.76%
2026-05-08 0 0.630 0.630 0.670 0.630 0.660 160,000 102,900 0.6431 0.630 0.630 0.670 0.630 0.660 160,000 0.6431 -3.08%
2026-05-07 0 0.650 0.630 0.680 0.640 0.650 50,000 32,300 0.6460 0.650 0.630 0.680 0.640 0.650 50,000 0.6460 -2.99%
2026-05-06 0 0.670 0.650 0.710 0.650 0.670 100,000 66,800 0.6680 0.670 0.650 0.710 0.650 0.670 100,000 0.6680 3.08%
2026-05-05 0 0.650 0.650 0.680 0.640 0.640 10,000 6,400 0.6400 0.650 0.650 0.680 0.640 0.640 10,000 0.6400 0.00%
2026-05-04 0 0.650 0.630 0.680 0.650 0.660 30,000 19,600 0.6533 0.650 0.630 0.680 0.650 0.660 30,000 0.6533 0.00%
2026-04-30 0 0.650 0.650 0.700 0.650 0.650 10,000 6,500 0.6500 0.650 0.650 0.700 0.650 0.650 10,000 0.6500 0.00%
2026-04-29 0 0.650 0.640 0.680 0.650 0.690 260,000 178,900 0.6881 0.650 0.640 0.680 0.650 0.690 260,000 0.6881 -5.80%
2026-04-28 0 0.690 0.640 0.690 - - 2,000 1,420 0.7100 0.690 0.640 0.690 - - 2,000 0.7100 -2.82%
2026-04-27 0 0.710 0.650 0.710 0.710 0.710 30,000 21,300 0.7100 0.710 0.650 0.710 0.710 0.710 30,000 0.7100 9.23%
2026-04-24 0 0.650 0.650 0.680 - - 4,000 2,740 0.6850 0.650 0.650 0.680 - - 4,000 0.6850 0.00%
2026-04-23 0 0.650 0.640 0.690 0.650 0.650 11,000 7,190 0.6536 0.650 0.640 0.690 0.650 0.650 11,000 0.6536 0.00%
2026-04-22 0 0.650 0.630 0.690 0.650 0.660 30,000 19,700 0.6567 0.650 0.630 0.690 0.650 0.660 30,000 0.6567 -1.52%
2026-04-21 0 0.660 0.650 0.680 0.660 0.660 60,000 39,600 0.6600 0.660 0.650 0.680 0.660 0.660 60,000 0.6600 0.00%
2026-04-20 0 0.660 0.630 0.670 0.630 0.660 33,000 21,300 0.6455 0.660 0.630 0.670 0.630 0.660 33,000 0.6455 1.54%
2026-04-17 0 0.650 0.650 0.680 0.630 0.660 180,000 116,800 0.6489 0.650 0.650 0.680 0.630 0.660 180,000 0.6489 -1.52%
2026-04-16 0 0.660 0.630 0.750 - - 0 0 - 0.660 0.630 0.750 - - 0 - 0.00%
2026-04-15 0 0.660 0.650 0.750 - - 10,000 6,700 0.6700 0.660 0.650 0.750 - - 10,000 0.6700 0.00%
2026-04-14 0 0.660 0.660 0.710 0.660 0.660 50,000 33,000 0.6600 0.660 0.660 0.710 0.660 0.660 50,000 0.6600 -8.33%
2026-04-13 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2026-04-10 0 0.720 0.670 0.730 0.670 0.720 60,000 41,000 0.6833 0.720 0.670 0.730 0.670 0.720 60,000 0.6833 2.86%
2026-04-09 0 0.700 0.660 0.700 0.670 0.700 340,000 232,600 0.6841 0.700 0.660 0.700 0.670 0.700 340,000 0.6841 0.00%
2026-04-08 0 0.700 0.680 0.710 0.680 0.730 360,000 256,400 0.7122 0.700 0.680 0.710 0.680 0.730 360,000 0.7122 0.00%
2026-04-02 0 0.700 0.690 0.720 0.680 0.750 400,000 279,900 0.6998 0.700 0.690 0.720 0.680 0.750 400,000 0.6998 -6.67%
2026-04-01 0 0.750 0.720 0.750 0.700 0.760 500,000 371,800 0.7436 0.750 0.720 0.750 0.700 0.760 500,000 0.7436 7.14%
2026-03-31 0 0.700 0.640 0.700 0.620 0.710 600,000 399,700 0.6662 0.700 0.640 0.700 0.620 0.710 600,000 0.6662 16.67%
2026-03-30 0 0.600 0.600 0.630 0.590 0.610 150,000 89,600 0.5973 0.600 0.600 0.630 0.590 0.610 150,000 0.5973 0.00%
2026-03-27 0 0.600 0.590 0.600 0.600 0.630 1,530,000 934,200 0.6106 0.600 0.590 0.600 0.600 0.630 1,530,000 0.6106 -1.64%
2026-03-26 0 0.610 0.600 0.610 0.600 0.730 1,730,000 1,093,200 0.6319 0.610 0.600 0.610 0.600 0.730 1,730,000 0.6319 -4.69%
2026-03-25 0 0.640 0.610 0.640 0.610 0.680 272,592 171,552 0.6293 0.640 0.610 0.640 0.610 0.680 272,592 0.6293 6.67%
2026-03-24 0 0.600 0.590 0.690 0.600 0.690 760,000 496,700 0.6536 0.600 0.590 0.690 0.600 0.690 760,000 0.6536 -7.69%
2026-03-23 0 0.650 0.620 0.660 0.540 0.650 1,110,000 686,500 0.6185 0.650 0.620 0.660 0.540 0.650 1,110,000 0.6185 3.17%
2026-03-20 0 0.630 0.580 0.710 0.600 0.720 1,130,000 771,100 0.6824 0.630 0.580 0.710 0.600 0.720 1,130,000 0.6824 -12.50%
2026-03-19 0 0.720 0.710 0.730 0.720 0.730 190,000 137,600 0.7242 0.720 0.710 0.730 0.720 0.730 190,000 0.7242 -1.37%
2026-03-18 0 0.730 0.730 0.760 0.730 0.780 1,110,000 833,700 0.7511 0.730 0.730 0.760 0.730 0.780 1,110,000 0.7511 -7.59%
2026-03-17 0 0.790 0.780 0.810 0.790 0.800 90,000 71,400 0.7933 0.790 0.780 0.810 0.790 0.800 90,000 0.7933 -1.25%
2026-03-16 0 0.800 0.790 0.800 0.800 0.800 440,000 352,000 0.8000 0.800 0.790 0.800 0.800 0.800 440,000 0.8000 1.27%
2026-03-13 0 0.790 0.780 0.800 0.750 0.800 470,000 366,400 0.7796 0.790 0.780 0.800 0.750 0.800 470,000 0.7796 3.95%
2026-03-12 0 0.760 0.750 0.790 0.760 0.790 440,500 336,765 0.7645 0.760 0.750 0.790 0.760 0.790 440,500 0.7645 -3.80%
2026-03-11 0 0.790 0.780 0.800 0.790 0.810 150,000 119,700 0.7980 0.790 0.780 0.800 0.790 0.810 150,000 0.7980 0.00%
2026-03-10 0 0.790 0.790 0.810 0.760 0.810 610,000 475,600 0.7797 0.790 0.790 0.810 0.760 0.810 610,000 0.7797 1.28%
2026-03-09 0 0.780 0.760 0.820 0.780 0.850 420,000 348,800 0.8305 0.780 0.760 0.820 0.780 0.850 420,000 0.8305 -6.02%
2026-03-06 0 0.830 0.800 0.840 0.730 0.850 800,000 638,800 0.7985 0.830 0.800 0.840 0.730 0.850 800,000 0.7985 9.21%
2026-03-05 0 0.760 0.750 0.760 0.750 0.790 140,000 106,900 0.7636 0.760 0.750 0.760 0.750 0.790 140,000 0.7636 -5.00%
2026-03-04 0 0.800 0.780 0.810 0.760 0.820 640,000 503,500 0.7867 0.800 0.780 0.810 0.760 0.820 640,000 0.7867 -5.88%
2026-03-03 0 0.850 0.830 0.880 0.830 0.890 566,790 484,235 0.8543 0.850 0.830 0.880 0.830 0.890 566,790 0.8543 -3.41%
2026-03-02 0 0.880 0.850 0.880 0.850 0.900 220,000 192,900 0.8768 0.880 0.850 0.880 0.850 0.900 220,000 0.8768 3.53%
2026-02-27 0 0.850 0.840 0.880 0.840 0.910 752,900 660,715 0.8776 0.850 0.840 0.880 0.840 0.910 752,900 0.8776 1.19%
2026-02-26 0 0.840 0.820 0.850 0.750 0.840 2,224,279 1,779,595 0.8001 0.840 0.820 0.850 0.750 0.840 2,224,279 0.8001 -1.18%
2026-02-25 0 0.850 0.830 0.890 0.850 0.900 280,000 246,000 0.8786 0.850 0.830 0.890 0.850 0.900 280,000 0.8786 -3.41%
2026-02-24 0 0.880 0.880 0.940 0.860 0.990 550,000 508,600 0.9247 0.880 0.880 0.940 0.860 0.990 550,000 0.9247 7.32%
2026-02-23 0 0.820 0.770 0.850 0.820 0.830 60,000 49,700 0.8283 0.820 0.770 0.850 0.820 0.830 60,000 0.8283 2.50%
2026-02-20 0 0.800 0.770 0.830 - - 0 0 - 0.800 0.770 0.830 - - 0 - 0.00%
2026-02-16 0 0.800 0.740 0.820 0.800 0.800 20,000 16,000 0.8000 0.800 0.740 0.820 0.800 0.800 20,000 0.8000 0.00%
2026-02-13 0 0.800 0.770 0.800 0.760 0.800 161,000 127,095 0.7894 0.800 0.770 0.800 0.760 0.800 161,000 0.7894 5.26%
2026-02-12 0 0.760 0.760 0.800 0.750 0.750 20,000 15,000 0.7500 0.760 0.760 0.800 0.750 0.750 20,000 0.7500 1.33%
2026-02-11 0 0.750 0.730 0.790 0.730 0.750 60,000 44,800 0.7467 0.750 0.730 0.790 0.730 0.750 60,000 0.7467 0.00%
2026-02-10 0 0.750 0.740 0.750 0.740 0.770 316,000 236,060 0.7470 0.750 0.740 0.750 0.740 0.770 316,000 0.7470 2.74%
2026-02-09 0 0.730 0.700 0.750 0.680 0.750 480,000 339,300 0.7069 0.730 0.700 0.750 0.680 0.750 480,000 0.7069 5.80%
2026-02-06 0 0.690 0.680 0.690 0.690 0.710 196,000 135,840 0.6931 0.690 0.680 0.690 0.690 0.710 196,000 0.6931 0.00%
2026-02-05 0 0.690 0.670 0.690 0.660 0.690 217,500 146,425 0.6732 0.690 0.670 0.690 0.660 0.690 217,500 0.6732 2.99%
2026-02-04 0 0.670 0.660 0.680 0.660 0.680 50,000 33,600 0.6720 0.670 0.660 0.680 0.660 0.680 50,000 0.6720 1.52%
2026-02-03 0 0.660 0.660 0.690 0.660 0.690 129,000 86,570 0.6711 0.660 0.660 0.690 0.660 0.690 129,000 0.6711 0.00%
2026-02-02 0 0.660 0.660 0.670 0.650 0.690 287,750 192,005 0.6673 0.660 0.660 0.670 0.650 0.690 287,750 0.6673 -5.71%
2026-01-30 0 0.700 0.690 0.720 0.700 0.720 111,500 78,240 0.7017 0.700 0.690 0.720 0.700 0.720 111,500 0.7017 1.45%
2026-01-29 0 0.690 0.680 0.720 0.690 0.700 120,000 83,300 0.6942 0.690 0.680 0.720 0.690 0.700 120,000 0.6942 0.00%
2026-01-28 0 0.690 0.690 0.720 0.690 0.700 180,000 125,900 0.6994 0.690 0.690 0.720 0.690 0.700 180,000 0.6994 -1.43%
2026-01-27 0 0.700 0.700 0.720 0.700 0.720 370,000 262,200 0.7086 0.700 0.700 0.720 0.700 0.720 370,000 0.7086 0.00%
2026-01-26 0 0.700 0.700 0.730 0.700 0.720 250,000 175,900 0.7036 0.700 0.700 0.730 0.700 0.720 250,000 0.7036 0.00%
2026-01-23 0 0.700 0.700 0.720 0.680 0.710 220,000 154,100 0.7005 0.700 0.700 0.720 0.680 0.710 220,000 0.7005 1.45%
2026-01-22 0 0.690 0.680 0.710 0.690 0.690 90,500 62,425 0.6898 0.690 0.680 0.710 0.690 0.690 90,500 0.6898 -1.43%
2026-01-21 0 0.700 0.690 0.720 0.700 0.740 240,000 171,700 0.7154 0.700 0.690 0.720 0.700 0.740 240,000 0.7154 -1.41%
2026-01-20 0 0.710 0.700 0.730 0.700 0.750 260,000 190,700 0.7335 0.710 0.700 0.730 0.700 0.750 260,000 0.7335 3.27%
2026-01-19 0 0.800 0.770 0.860 0.670 0.800 610,130 454,498 0.7449 0.688 0.662 0.739 0.576 0.688 709,969 0.6402 0.00%
2026-01-16 0 0.800 0.760 0.800 0.760 0.800 120,000 91,600 0.7633 0.688 0.653 0.688 0.653 0.688 139,636 0.6560 5.26%
2026-01-15 0 0.760 0.730 0.880 0.760 0.760 60,000 45,600 0.7600 0.653 0.627 0.756 0.653 0.653 69,818 0.6531 1.33%
2026-01-14 0 0.750 0.750 0.780 0.750 0.780 71,000 54,290 0.7646 0.645 0.645 0.670 0.645 0.670 82,618 0.6571 -1.32%
2026-01-13 0 0.760 0.760 0.790 0.740 0.860 580,000 459,700 0.7926 0.653 0.653 0.679 0.636 0.739 674,909 0.6811 -15.56%
2026-01-12 0 0.900 0.800 1.030 0.900 0.930 80,000 73,800 0.9225 0.773 0.688 0.885 0.773 0.799 93,091 0.7928 0.00%
2026-01-09 0 0.900 0.840 0.900 0.900 0.930 171,400 157,902 0.9212 0.773 0.722 0.773 0.773 0.799 199,447 0.7917 1.12%
2026-01-08 0 0.890 0.800 0.890 0.820 0.890 240,000 206,300 0.8596 0.765 0.688 0.765 0.705 0.765 279,273 0.7387 8.54%
2026-01-07 0 0.820 0.780 0.830 0.820 0.820 30,000 24,600 0.8200 0.705 0.670 0.713 0.705 0.705 34,909 0.7047 0.00%
2026-01-06 0 0.820 0.790 0.830 0.780 0.830 130,000 106,200 0.8169 0.705 0.679 0.713 0.670 0.713 151,273 0.7020 7.89%
2026-01-05 0 0.760 0.760 0.800 0.760 0.760 27,500 20,660 0.7513 0.653 0.653 0.688 0.653 0.653 32,000 0.6456 1.33%
2026-01-02 0 0.750 0.750 0.840 - - 5 3 0.6000 0.645 0.645 0.722 - - 6 0.5156 0.00%
2025-12-31 0 0.750 0.750 0.790 0.740 0.780 200,000 150,600 0.7530 0.645 0.645 0.679 0.636 0.670 232,727 0.6471 -9.64%
2025-12-30 0 0.830 0.790 0.830 0.790 0.830 442,000 356,020 0.8055 0.713 0.679 0.713 0.679 0.713 514,327 0.6922 5.06%
2025-12-29 0 0.790 0.770 0.800 0.760 0.790 200,000 153,900 0.7695 0.679 0.662 0.688 0.653 0.679 232,727 0.6613 6.76%
2025-12-24 0 0.740 0.740 0.760 0.740 0.740 80,000 59,200 0.7400 0.636 0.636 0.653 0.636 0.636 93,091 0.6359 -1.33%
2025-12-23 0 0.750 0.740 0.770 0.750 0.750 110,000 82,500 0.7500 0.645 0.636 0.662 0.645 0.645 128,000 0.6445 0.00%
2025-12-22 0 0.750 0.740 0.760 0.750 0.760 100,000 75,300 0.7530 0.645 0.636 0.653 0.645 0.653 116,364 0.6471 -1.32%
2025-12-19 0 0.760 0.750 0.780 0.760 0.760 110,000 83,600 0.7600 0.653 0.645 0.670 0.653 0.653 128,000 0.6531 0.00%
2025-12-18 0 0.760 0.740 0.780 0.740 0.760 30,000 22,400 0.7467 0.653 0.636 0.670 0.636 0.653 34,909 0.6417 2.70%
2025-12-17 0 0.740 0.740 0.760 0.730 0.730 10,000 7,300 0.7300 0.636 0.636 0.653 0.627 0.627 11,636 0.6273 -1.33%
2025-12-16 0 0.750 0.750 0.770 0.750 0.750 10,000 7,500 0.7500 0.645 0.645 0.662 0.645 0.645 11,636 0.6445 0.00%
2025-12-15 0 0.750 0.750 0.770 0.730 0.750 60,000 44,800 0.7467 0.645 0.645 0.662 0.627 0.645 69,818 0.6417 0.00%
2025-12-12 0 0.750 0.740 0.750 0.750 0.750 10,000 7,500 0.7500 0.645 0.636 0.645 0.645 0.645 11,636 0.6445 0.00%
2025-12-11 0 0.750 0.740 0.760 0.750 0.750 10,000 7,500 0.7500 0.645 0.636 0.653 0.645 0.645 11,636 0.6445 -1.32%
2025-12-10 0 0.760 0.750 0.760 - - 0 0 - 0.653 0.645 0.653 - - 0 - 0.00%
2025-12-09 0 0.760 0.750 0.770 0.760 0.760 40,000 30,400 0.7600 0.653 0.645 0.662 0.653 0.653 46,545 0.6531 -1.30%
2025-12-08 0 0.770 0.750 0.770 0.760 0.770 84,000 64,000 0.7619 0.662 0.645 0.662 0.653 0.662 97,745 0.6548 4.05%
2025-12-05 0 0.740 0.740 0.750 0.730 0.730 15,000 10,750 0.7167 0.636 0.636 0.645 0.627 0.627 17,455 0.6159 -1.33%
2025-12-04 0 0.750 0.730 0.750 0.740 0.750 50,200 36,990 0.7369 0.645 0.627 0.645 0.636 0.645 58,415 0.6332 1.35%
2025-12-03 0 0.740 0.740 0.750 0.740 0.750 155,500 115,500 0.7428 0.636 0.636 0.645 0.636 0.645 180,945 0.6383 -1.33%
2025-12-02 0 0.750 0.740 0.750 0.740 0.750 240,000 178,900 0.7454 0.645 0.636 0.645 0.636 0.645 279,273 0.6406 0.00%
2025-12-01 0 0.750 0.740 0.770 0.750 0.770 210,060 159,246 0.7581 0.645 0.636 0.662 0.645 0.662 244,433 0.6515 -1.32%
2025-11-28 0 0.760 0.760 0.780 0.750 0.790 199,800 154,254 0.7720 0.653 0.653 0.670 0.645 0.679 232,495 0.6635 -3.80%
2025-11-27 0 0.790 0.770 0.790 0.760 0.790 172,000 133,670 0.7772 0.679 0.662 0.679 0.653 0.679 200,145 0.6679 1.28%
2025-11-26 0 0.780 0.770 0.790 0.770 0.790 220,005 170,913 0.7769 0.670 0.662 0.679 0.662 0.679 256,006 0.6676 -2.50%
2025-11-25 0 0.800 0.790 0.820 0.800 0.800 200,000 160,000 0.8000 0.688 0.679 0.705 0.688 0.688 232,727 0.6875 -1.23%
2025-11-24 0 0.810 0.790 0.820 0.750 0.820 632,000 493,960 0.7816 0.696 0.679 0.705 0.645 0.705 735,418 0.6717 0.00%
2025-11-21 0 0.810 0.800 0.870 0.800 0.890 470,000 397,600 0.8460 0.696 0.688 0.748 0.688 0.765 546,909 0.7270 -10.99%
2025-11-20 0 0.910 0.880 0.930 - - 0 0 - 0.782 0.756 0.799 - - 0 - 0.00%
2025-11-19 0 0.910 0.900 0.940 0.890 0.950 420,000 390,400 0.9295 0.782 0.773 0.808 0.765 0.816 488,727 0.7988 2.25%
2025-11-18 0 0.890 0.900 0.930 0.890 0.920 100,000 91,300 0.9130 0.765 0.773 0.799 0.765 0.791 116,364 0.7846 2.30%
2025-11-17 0 0.870 0.860 0.880 0.860 0.890 80,000 70,200 0.8775 0.748 0.739 0.756 0.739 0.765 93,091 0.7541 1.16%
2025-11-14 0 0.860 0.860 0.880 0.860 0.920 250,000 220,700 0.8828 0.739 0.739 0.756 0.739 0.791 290,909 0.7587 0.00%
2025-11-13 0 0.860 0.860 0.890 0.840 0.880 220,000 191,300 0.8695 0.739 0.739 0.765 0.722 0.756 256,000 0.7473 -3.37%
2025-11-12 0 0.890 0.870 0.910 0.890 0.940 593,200 546,400 0.9211 0.765 0.748 0.782 0.765 0.808 690,269 0.7916 -7.29%
2025-11-11 0 0.960 0.950 0.970 0.950 0.980 40,000 38,400 0.9600 0.825 0.816 0.834 0.816 0.842 46,545 0.8250 2.13%
2025-11-10 0 0.940 0.930 0.970 0.910 1.020 171,000 160,590 0.9391 0.808 0.799 0.834 0.782 0.877 198,982 0.8071 0.00%
2025-11-07 0 0.940 0.940 0.990 0.920 0.970 100,000 92,900 0.9290 0.808 0.808 0.851 0.791 0.834 116,364 0.7984 1.08%
2025-11-06 0 0.930 0.930 1.020 0.900 0.910 120,000 108,200 0.9017 0.799 0.799 0.877 0.773 0.782 139,636 0.7749 -3.12%
2025-11-05 0 0.960 0.960 0.990 0.910 0.970 120,000 114,500 0.9542 0.825 0.825 0.851 0.782 0.834 139,636 0.8200 0.00%
2025-11-04 0 0.960 0.950 1.000 0.940 1.000 270,000 261,500 0.9685 0.825 0.816 0.859 0.808 0.859 314,182 0.8323 2.13%
2025-11-03 0 0.940 0.940 1.010 0.940 0.980 120,000 114,200 0.9517 0.808 0.808 0.868 0.808 0.842 139,636 0.8178 1.08%
2025-10-31 0 0.930 0.930 0.960 0.870 1.000 810,000 768,800 0.9491 0.799 0.799 0.825 0.748 0.859 942,545 0.8157 -8.82%
2025-10-30 0 1.020 1.020 1.060 1.000 1.020 60,000 61,172 1.0195 0.877 0.877 0.911 0.859 0.877 69,818 0.8762 -7.27%
2025-10-28 0 1.100 1.100 1.290 - - 0 0 - 0.945 0.945 1.109 - - 0 - 0.00%
2025-10-27 0 1.100 1.050 1.250 1.100 1.100 20,000 22,000 1.1000 0.945 0.902 1.074 0.945 0.945 23,273 0.9453 0.00%
2025-10-24 0 1.100 1.100 1.200 1.100 1.100 10,000 11,000 1.1000 0.945 0.945 1.031 0.945 0.945 11,636 0.9453 0.00%
2025-10-23 0 1.100 1.080 1.240 - - 0 0 - 0.945 0.928 1.066 - - 0 - 0.00%
2025-10-22 0 1.100 1.080 1.240 1.100 1.110 45,000 49,050 1.0900 0.945 0.928 1.066 0.945 0.954 52,364 0.9367 -0.90%
2025-10-21 0 1.110 1.000 1.200 - - 0 0 - 0.954 0.859 1.031 - - 0 - 0.00%
2025-10-20 0 1.110 1.010 1.150 1.110 1.110 10,000 11,100 1.1100 0.954 0.868 0.988 0.954 0.954 11,636 0.9539 0.91%
2025-10-17 0 1.100 1.100 1.200 1.100 1.100 230,000 253,000 1.1000 0.945 0.945 1.031 0.945 0.945 267,636 0.9453 -1.79%
2025-10-16 0 1.120 1.120 1.290 1.120 1.130 110,000 123,800 1.1255 0.963 0.963 1.109 0.963 0.971 128,000 0.9672 0.90%
2025-10-15 0 1.110 1.110 1.200 1.110 1.170 20,000 22,800 1.1400 0.954 0.954 1.031 0.954 1.005 23,273 0.9797 -5.13%
2025-10-14 0 1.170 1.120 1.250 1.170 1.190 50,000 59,000 1.1800 1.005 0.963 1.074 1.005 1.023 58,182 1.0141 5.41%
2025-10-13 0 1.110 1.100 1.200 1.100 1.170 400,000 451,800 1.1295 0.954 0.945 1.031 0.945 1.005 465,455 0.9707 -9.76%
2025-10-10 0 1.230 1.190 1.350 - - 0 0 - 1.057 1.023 1.160 - - 0 - 0.00%
2025-10-09 0 1.230 1.200 1.350 1.230 1.230 40,000 49,200 1.2300 1.057 1.031 1.160 1.057 1.057 46,545 1.0570 0.82%
2025-10-08 0 1.220 1.200 1.350 1.220 1.220 10,000 12,200 1.2200 1.048 1.031 1.160 1.048 1.048 11,636 1.0484 0.00%
2025-10-06 0 1.220 1.210 1.350 1.220 1.250 140,000 172,900 1.2350 1.048 1.040 1.160 1.048 1.074 162,909 1.0613 -0.81%
2025-10-03 0 1.230 1.220 1.360 1.200 1.230 50,000 60,300 1.2060 1.057 1.048 1.169 1.031 1.057 58,182 1.0364 2.50%
2025-10-02 0 1.200 - 1.320 1.200 1.200 80,000 96,200 1.2025 1.031 - 1.134 1.031 1.031 93,091 1.0334 -3.23%
2025-09-30 0 1.240 1.200 1.270 - - 0 0 - 1.066 1.031 1.091 - - 0 - 0.00%
2025-09-29 0 1.240 1.240 1.250 1.200 1.290 726,500 910,325 1.2530 1.066 1.066 1.074 1.031 1.109 845,382 1.0768 -5.34%
2025-09-26 0 1.310 1.310 1.380 1.310 1.310 46,100 59,908 1.2995 1.126 1.126 1.186 1.126 1.126 53,644 1.1168 -4.38%
2025-09-25 0 1.370 1.300 1.370 1.250 1.380 330,000 426,900 1.2936 1.177 1.117 1.177 1.074 1.186 384,000 1.1117 4.58%
2025-09-24 0 1.310 1.310 1.370 1.310 1.380 259,500 347,960 1.3409 1.126 1.126 1.177 1.126 1.186 301,964 1.1523 -5.07%
2025-09-23 0 1.380 1.280 1.380 1.340 1.380 50,000 68,200 1.3640 1.186 1.100 1.186 1.152 1.186 58,182 1.1722 2.99%
2025-09-22 0 1.340 1.340 1.390 1.310 1.310 10,000 13,100 1.3100 1.152 1.152 1.195 1.126 1.126 11,636 1.1258 0.75%
2025-09-19 0 1.330 1.290 1.380 1.290 1.330 100,000 130,800 1.3080 1.143 1.109 1.186 1.109 1.143 116,364 1.1241 -0.75%
2025-09-18 0 1.340 1.260 1.340 - - 0 0 - 1.152 1.083 1.152 - - 0 - -0.74%
2025-09-17 0 1.350 1.300 1.350 1.300 1.380 150,000 203,400 1.3560 1.160 1.117 1.160 1.117 1.186 174,545 1.1653 8.00%
2025-09-16 0 1.250 1.230 1.310 1.240 1.410 175,000 238,150 1.3609 1.074 1.057 1.126 1.066 1.212 203,636 1.1695 4.17%
2025-09-15 0 1.200 1.200 1.410 1.180 1.350 440,000 589,100 1.3389 1.031 1.031 1.212 1.014 1.160 512,000 1.1506 -10.45%
2025-09-12 0 1.340 1.230 1.420 - - 0 0 - 1.152 1.057 1.220 - - 0 - 0.00%
2025-09-11 0 1.340 1.220 1.410 1.340 1.340 130,000 178,700 1.3746 1.152 1.048 1.212 1.152 1.152 151,273 1.1813 0.00%
2025-09-10 0 1.340 1.280 1.340 1.330 1.340 20,000 26,700 1.3350 1.152 1.100 1.152 1.143 1.152 23,273 1.1473 4.69%
2025-09-09 0 1.280 1.250 1.290 1.280 1.300 80,000 102,600 1.2825 1.100 1.074 1.109 1.100 1.117 93,091 1.1021 -1.54%
2025-09-08 0 1.300 1.300 1.340 1.300 1.300 20,000 26,000 1.3000 1.117 1.117 1.152 1.117 1.117 23,273 1.1172 -4.41%
2025-09-05 0 1.360 1.300 1.380 1.240 1.360 210,000 269,700 1.2843 1.169 1.117 1.186 1.066 1.169 244,364 1.1037 11.48%
2025-09-04 0 1.220 1.220 1.390 - - 0 0 - 1.048 1.048 1.195 - - 0 - 0.83%
2025-09-03 0 1.210 1.200 1.400 1.190 1.210 125,000 149,400 1.1952 1.040 1.031 1.203 1.023 1.040 145,455 1.0271 0.83%
2025-09-02 0 1.200 1.140 1.210 1.200 1.200 50,000 59,900 1.1980 1.031 0.980 1.040 1.031 1.031 58,182 1.0295 0.00%
2025-09-01 0 1.200 1.190 1.210 1.190 1.250 190,000 230,800 1.2147 1.031 1.023 1.040 1.023 1.074 221,091 1.0439 -3.23%
2025-08-29 0 1.240 1.200 1.270 1.240 1.280 340,000 432,700 1.2726 1.066 1.031 1.091 1.066 1.100 395,636 1.0937 -1.59%
2025-08-28 0 1.260 1.260 1.280 1.220 1.220 19,500 23,505 1.2054 1.083 1.083 1.100 1.048 1.048 22,691 1.0359 -1.56%
2025-08-27 0 1.280 1.230 1.280 1.280 1.280 10,000 12,800 1.2800 1.100 1.057 1.100 1.100 1.100 11,636 1.1000 0.00%
2025-08-26 0 1.280 1.220 1.280 1.280 1.280 60,000 76,800 1.2800 1.100 1.048 1.100 1.100 1.100 69,818 1.1000 -0.78%
2025-08-25 0 1.290 1.240 1.290 - - 0 0 - 1.109 1.066 1.109 - - 0 - 0.00%
2025-08-22 0 1.290 1.280 1.290 1.290 1.300 34,695 44,956 1.2957 1.109 1.100 1.109 1.109 1.117 40,372 1.1135 4.88%
2025-08-21 0 1.230 1.220 1.240 1.220 1.240 80,000 98,300 1.2288 1.057 1.048 1.066 1.048 1.066 93,091 1.0560 -0.81%
2025-08-20 0 1.240 1.200 1.240 1.190 1.240 105,000 127,100 1.2105 1.066 1.031 1.066 1.023 1.066 122,182 1.0403 4.20%
2025-08-19 0 1.190 1.190 1.280 - - 0 0 - 1.023 1.023 1.100 - - 0 - 0.00%
2025-08-18 0 1.190 1.190 1.280 1.170 1.190 174,500 205,785 1.1793 1.023 1.023 1.100 1.005 1.023 203,055 1.0134 -5.56%
2025-08-15 0 1.260 1.200 1.300 - - 10,000 12,000 1.2000 1.083 1.031 1.117 - - 11,636 1.0313 0.00%
2025-08-14 0 1.260 1.200 1.300 1.260 1.260 10,000 12,600 1.2600 1.083 1.031 1.117 1.083 1.083 11,636 1.0828 0.00%
2025-08-13 0 1.260 1.260 1.280 1.260 1.260 40,000 50,400 1.2600 1.083 1.083 1.100 1.083 1.083 46,545 1.0828 -2.33%
2025-08-12 0 1.290 1.220 1.300 1.290 1.290 40,000 51,600 1.2900 1.109 1.048 1.117 1.109 1.109 46,545 1.1086 0.00%
2025-08-11 0 1.290 1.210 1.290 1.290 1.290 20,000 25,800 1.2900 1.109 1.040 1.109 1.109 1.109 23,273 1.1086 0.00%
2025-08-08 0 1.290 1.210 1.300 - - 0 0 - 1.109 1.040 1.117 - - 0 - 0.00%
2025-08-07 0 1.290 1.200 1.300 1.290 1.290 10,000 12,900 1.2900 1.109 1.031 1.117 1.109 1.109 11,636 1.1086 0.00%
2025-08-06 0 1.290 1.210 1.290 1.170 1.300 155,500 186,360 1.1985 1.109 1.040 1.109 1.005 1.117 180,945 1.0299 4.88%
2025-08-05 0 1.230 1.230 1.300 1.210 1.290 180,000 223,300 1.2406 1.057 1.057 1.117 1.040 1.109 209,455 1.0661 3.36%
2025-08-04 0 1.190 1.190 1.270 1.180 1.330 1,290,000 1,573,200 1.2195 1.023 1.023 1.091 1.014 1.143 1,501,091 1.0480 -9.85%
2025-08-01 0 1.320 1.310 1.370 1.320 1.370 60,000 81,500 1.3583 1.134 1.126 1.177 1.134 1.177 69,818 1.1673 -3.65%
2025-07-31 0 1.370 1.320 1.370 1.360 1.370 20,000 27,300 1.3650 1.177 1.134 1.177 1.169 1.177 23,273 1.1730 0.74%
2025-07-30 0 1.360 1.340 1.390 1.340 1.360 80,000 107,700 1.3463 1.169 1.152 1.195 1.152 1.169 93,091 1.1569 0.00%
2025-07-29 0 1.360 1.350 1.380 1.360 1.360 38,000 51,440 1.3537 1.169 1.160 1.186 1.169 1.169 44,218 1.1633 0.00%
2025-07-28 0 1.360 1.360 1.380 1.310 1.360 70,000 93,200 1.3314 1.169 1.169 1.186 1.126 1.169 81,455 1.1442 3.82%
2025-07-25 0 1.310 1.320 1.380 1.310 1.380 107,000 142,660 1.3333 1.126 1.134 1.186 1.126 1.186 124,509 1.1458 -6.43%
2025-07-24 0 1.400 1.350 1.440 1.340 1.400 317,500 436,125 1.3736 1.203 1.160 1.238 1.152 1.203 369,455 1.1805 3.70%
2025-07-23 0 1.350 1.350 1.430 1.350 1.380 30,000 40,800 1.3600 1.160 1.160 1.229 1.160 1.186 34,909 1.1688 -5.59%
2025-07-22 0 1.430 1.300 1.430 1.430 1.430 11,000 15,525 1.4114 1.229 1.117 1.229 1.229 1.229 12,800 1.2129 10.85%
2025-07-21 0 1.290 1.290 1.400 1.290 1.290 21,200 27,312 1.2883 1.109 1.109 1.203 1.109 1.109 24,669 1.1071 0.78%
2025-07-18 0 1.280 1.270 1.430 1.280 1.370 290,000 381,100 1.3141 1.100 1.091 1.229 1.100 1.177 337,455 1.1293 -3.76%
2025-07-17 0 1.330 1.330 1.440 1.330 1.360 280,773 376,943 1.3425 1.143 1.143 1.238 1.143 1.169 326,718 1.1537 -8.28%
2025-07-16 0 1.450 1.360 1.530 1.450 1.450 60,000 87,000 1.4500 1.246 1.169 1.315 1.246 1.246 69,818 1.2461 0.00%
2025-07-15 0 1.450 1.370 1.410 1.450 1.450 100,727 145,959 1.4491 1.246 1.177 1.212 1.246 1.246 117,210 1.2453 -3.33%
2025-07-14 0 1.500 1.390 1.500 - - 1,000 1,500 1.5000 1.289 1.195 1.289 - - 1,164 1.2891 0.00%
2025-07-11 0 1.500 1.350 1.500 1.410 1.500 60,000 85,500 1.4250 1.289 1.160 1.289 1.212 1.289 69,818 1.2246 6.38%
2025-07-10 0 1.410 1.340 1.450 1.310 1.410 338,000 458,894 1.3577 1.212 1.152 1.246 1.126 1.212 393,309 1.1668 -0.70%
2025-07-09 0 1.420 1.380 1.600 - - 10,000 13,800 1.3800 1.220 1.186 1.375 - - 11,636 1.1859 0.00%
2025-07-08 0 1.420 1.370 1.580 - - 0 0 - 1.220 1.177 1.358 - - 0 - 0.00%
2025-07-07 0 1.420 1.400 1.580 1.420 1.420 10,000 14,200 1.4200 1.220 1.203 1.358 1.220 1.220 11,636 1.2203 -0.70%
2025-07-04 0 1.430 1.420 1.510 1.420 1.420 13,000 18,340 1.4108 1.229 1.220 1.298 1.220 1.220 15,127 1.2124 2.14%
2025-07-03 0 1.400 1.400 1.500 1.390 1.400 60,000 83,800 1.3967 1.203 1.203 1.289 1.195 1.203 69,818 1.2003 -6.67%
2025-07-02 0 1.500 1.440 1.580 1.440 1.500 99,500 146,480 1.4722 1.289 1.238 1.358 1.238 1.289 115,782 1.2651 4.17%
2025-06-30 0 1.440 1.390 1.460 1.380 1.470 665,000 941,600 1.4159 1.238 1.195 1.255 1.186 1.263 773,818 1.2168 -3.36%
2025-06-27 0 1.490 1.440 1.490 1.460 1.500 160,000 235,800 1.4738 1.280 1.238 1.280 1.255 1.289 186,182 1.2665 2.05%
2025-06-26 0 1.460 1.410 1.500 1.430 1.500 420,000 610,500 1.4536 1.255 1.212 1.289 1.229 1.289 488,727 1.2492 1.39%
2025-06-25 0 1.440 1.410 1.540 - - 0 0 - 1.238 1.212 1.323 - - 0 - 0.00%
2025-06-24 0 1.440 1.420 1.530 1.440 1.510 290,000 424,400 1.4634 1.238 1.220 1.315 1.238 1.298 337,455 1.2577 -2.04%
2025-06-23 0 1.470 1.450 1.510 1.470 1.470 150,000 220,500 1.4700 1.263 1.246 1.298 1.263 1.263 174,545 1.2633 0.00%
2025-06-20 0 1.470 1.470 1.550 1.460 1.480 150,000 220,600 1.4707 1.263 1.263 1.332 1.255 1.272 174,545 1.2639 -1.34%
2025-06-19 0 1.490 1.450 1.490 1.440 1.490 650,250 955,457 1.4694 1.280 1.246 1.280 1.238 1.280 756,655 1.2627 3.47%
2025-06-18 0 1.440 1.430 1.530 - - 0 0 - 1.238 1.229 1.315 - - 0 - 0.00%
2025-06-17 0 1.440 1.440 1.470 1.440 1.510 450,000 667,500 1.4833 1.238 1.238 1.263 1.238 1.298 523,636 1.2747 -4.64%
2025-06-16 0 1.510 1.480 1.530 1.390 1.550 736,000 1,112,730 1.5119 1.298 1.272 1.315 1.195 1.332 856,436 1.2993 8.63%
2025-06-13 0 1.390 1.390 1.500 1.370 1.370 10,000 13,700 1.3700 1.195 1.195 1.289 1.177 1.177 11,636 1.1773 1.46%
2025-06-12 0 1.370 1.370 1.450 1.330 1.380 421,500 570,880 1.3544 1.177 1.177 1.246 1.143 1.186 490,473 1.1639 -6.16%
2025-06-11 0 1.460 1.460 1.480 1.430 1.730 1,303,500 2,043,050 1.5674 1.255 1.255 1.272 1.229 1.487 1,516,800 1.3469 -10.43%
2025-06-10 0 1.630 1.610 1.630 1.350 1.690 2,832,946 4,357,684 1.5382 1.401 1.384 1.401 1.160 1.452 3,296,519 1.3219 25.38%
2025-06-09 0 1.300 1.270 1.300 1.200 1.320 887,500 1,125,875 1.2686 1.117 1.091 1.117 1.031 1.134 1,032,727 1.0902 14.04%
2025-06-06 0 1.140 1.130 1.140 1.100 1.290 2,346,500 2,746,720 1.1706 0.980 0.971 0.980 0.945 1.109 2,730,473 1.0060 3.64%
2025-06-05 0 1.100 1.100 1.180 - - 76,000 83,150 1.0941 0.945 0.945 1.014 - - 88,436 0.9402 0.00%
2025-06-04 0 1.100 1.040 1.110 1.050 1.110 150,000 162,000 1.0800 0.945 0.894 0.954 0.902 0.954 174,545 0.9281 4.76%
2025-06-03 0 1.050 1.030 1.090 1.050 1.100 70,000 74,500 1.0643 0.902 0.885 0.937 0.902 0.945 81,455 0.9146 -2.78%
2025-06-02 0 1.080 1.030 1.200 1.080 1.120 80,000 86,900 1.0863 0.928 0.885 1.031 0.928 0.963 93,091 0.9335 -1.82%
2025-05-30 0 1.100 1.090 1.130 1.080 1.120 260,000 288,600 1.1100 0.945 0.937 0.971 0.928 0.963 302,545 0.9539 1.85%
2025-05-29 0 1.080 1.080 1.170 1.080 1.210 783,000 907,550 1.1591 0.928 0.928 1.005 0.928 1.040 911,127 0.9961 1.89%
2025-05-28 0 1.060 1.060 1.090 1.020 1.110 330,000 354,000 1.0727 0.911 0.911 0.937 0.877 0.954 384,000 0.9219 3.92%
2025-05-27 0 1.020 1.010 1.060 1.010 1.060 720,000 745,000 1.0347 0.877 0.868 0.911 0.868 0.911 837,818 0.8892 4.08%
2025-05-26 0 0.980 0.980 1.010 0.980 1.030 175,800 176,242 1.0025 0.842 0.842 0.868 0.842 0.885 204,567 0.8615 0.00%
2025-05-23 0 0.980 0.980 1.000 0.940 1.050 838,000 828,950 0.9892 0.842 0.842 0.859 0.808 0.902 975,127 0.8501 10.11%
2025-05-22 0 0.890 0.890 0.950 0.890 0.960 110,000 99,600 0.9055 0.765 0.765 0.816 0.765 0.825 128,000 0.7781 2.30%
2025-05-21 0 0.870 0.870 0.910 0.850 0.990 561,000 487,130 0.8683 0.748 0.748 0.782 0.730 0.851 652,800 0.7462 -1.14%
2025-05-20 0 0.880 0.870 1.100 0.870 0.880 110,000 96,600 0.8782 0.756 0.748 0.945 0.748 0.756 128,000 0.7547 1.15%
2025-05-19 0 0.870 0.860 - 0.820 0.890 60,000 51,600 0.8600 0.748 0.739 - 0.705 0.765 69,818 0.7391 -4.40%
2025-05-16 0 0.910 0.890 0.950 0.880 0.950 310,000 282,500 0.9113 0.782 0.765 0.816 0.756 0.816 360,727 0.7831 -4.21%
2025-05-15 0 0.950 0.930 0.980 0.950 1.030 220,000 216,000 0.9818 0.816 0.799 0.842 0.816 0.885 256,000 0.8437 -6.86%
2025-05-14 0 1.020 1.020 1.210 1.020 1.040 320,000 328,900 1.0278 0.877 0.877 1.040 0.877 0.894 372,364 0.8833 -0.97%
2025-05-13 0 1.030 1.030 1.060 1.030 1.080 160,000 168,600 1.0538 0.885 0.885 0.911 0.885 0.928 186,182 0.9056 -2.83%
2025-05-12 0 1.060 1.060 1.080 1.040 1.080 279,000 297,745 1.0672 0.911 0.911 0.928 0.894 0.928 324,655 0.9171 -0.93%
2025-05-09 0 1.070 1.060 1.080 1.050 1.120 446,000 477,980 1.0717 0.920 0.911 0.928 0.902 0.963 518,982 0.9210 -4.46%
2025-05-08 0 1.120 1.100 1.200 1.080 1.180 774,500 881,750 1.1385 0.963 0.945 1.031 0.928 1.014 901,236 0.9784 -7.44%
2025-05-07 0 1.210 1.210 1.240 1.210 1.220 70,000 85,000 1.2143 1.040 1.040 1.066 1.040 1.048 81,455 1.0435 -0.82%
2025-05-06 0 1.220 1.210 1.250 1.200 1.220 20,000 24,200 1.2100 1.048 1.040 1.074 1.031 1.048 23,273 1.0398 -3.94%
2025-05-02 0 1.270 1.270 1.300 1.260 1.300 350,500 448,480 1.2795 1.091 1.091 1.117 1.083 1.117 407,855 1.0996 -0.78%
2025-04-30 0 1.280 1.240 1.280 1.160 1.350 3,010,000 3,773,200 1.2536 1.100 1.066 1.100 0.997 1.160 3,502,545 1.0773 0.00%
2025-04-29 0 1.280 1.240 1.310 1.250 1.340 302,000 388,700 1.2871 1.100 1.066 1.126 1.074 1.152 351,418 1.1061 4.92%
2025-04-28 0 1.220 1.220 1.250 1.130 1.400 3,277,000 4,013,010 1.2246 1.048 1.048 1.074 0.971 1.203 3,813,236 1.0524 -5.43%
2025-04-25 0 1.290 1.260 1.310 1.280 1.380 1,370,000 1,820,700 1.3290 1.109 1.083 1.126 1.100 1.186 1,594,182 1.1421 2.38%
2025-04-24 0 1.260 1.250 1.330 1.150 1.360 1,284,000 1,638,180 1.2758 1.083 1.074 1.143 0.988 1.169 1,494,109 1.0964 7.69%
2025-04-23 0 1.170 1.160 1.200 1.120 1.250 2,088,250 2,433,630 1.1654 1.005 0.997 1.031 0.963 1.074 2,429,964 1.0015 5.41%
2025-04-22 0 1.110 1.110 1.170 1.050 1.620 5,586,500 6,995,415 1.2522 0.954 0.954 1.005 0.902 1.392 6,500,655 1.0761 -25.50%
2025-04-17 0 1.490 1.420 1.490 1.320 1.730 3,716,800 5,609,666 1.5093 1.280 1.220 1.280 1.134 1.487 4,325,004 1.2970 12.03%
2025-04-16 0 1.330 1.280 1.330 0.940 1.330 3,569,200 4,122,945 1.1551 1.143 1.100 1.143 0.808 1.143 4,153,251 0.9927 58.33%
2025-04-15 0 0.840 0.840 0.880 0.650 1.000 3,289,500 2,766,280 0.8409 0.722 0.722 0.756 0.559 0.859 3,827,782 0.7227 20.00%
2025-04-14 0 0.700 0.600 0.670 0.580 0.850 3,022,000 2,056,440 0.6805 0.602 0.516 0.576 0.498 0.730 3,516,509 0.5848 12.90%
2025-04-11 0 0.620 0.620 0.650 0.520 0.750 1,682,000 1,031,070 0.6130 0.533 0.533 0.559 0.447 0.645 1,957,236 0.5268 34.78%
2025-04-10 0 0.460 0.460 0.495 0.390 0.590 14,017,000 6,179,407 0.4409 0.395 0.395 0.425 0.335 0.507 16,310,691 0.3789 -13.21%
2025-04-09 0 0.530 0.530 0.560 0.495 0.620 2,251,000 1,205,242 0.5354 0.455 0.455 0.481 0.425 0.533 2,619,345 0.4601 -14.52%
2025-04-08 0 0.620 0.620 0.630 0.570 0.840 1,761,500 1,165,190 0.6615 0.533 0.533 0.541 0.490 0.722 2,049,745 0.5685 -20.51%
2025-04-07 0 0.780 0.780 0.800 0.760 0.990 619,500 556,840 0.8989 0.670 0.670 0.688 0.653 0.851 720,873 0.7725 -23.53%
2025-04-03 0 1.020 1.010 1.020 1.000 1.330 601,000 655,065 1.0900 0.877 0.868 0.877 0.859 1.143 699,345 0.9367 -1.92%
2025-04-02 0 1.040 1.040 1.180 1.040 1.040 500 520 1.0400 0.894 0.894 1.014 0.894 0.894 582 0.8937 4.00%
2025-04-01 0 1.000 0.990 1.050 0.960 1.200 157,500 169,135 1.0739 0.859 0.851 0.902 0.825 1.031 183,273 0.9229 -2.91%
2025-03-31 0 1.030 1.030 1.090 0.960 1.150 162,500 174,505 1.0739 0.885 0.885 0.937 0.825 0.988 189,091 0.9229 -3.74%
2025-03-28 0 1.070 1.070 1.120 1.050 1.500 70,000 83,245 1.1892 0.920 0.920 0.963 0.902 1.289 81,455 1.0220 -22.46%
2025-03-27 0 0.069 0.068 0.069 0.069 0.072 870,000 60,670 0.0697 1.186 1.169 1.186 1.186 1.237 50,618 1.1986 -5.48%
2025-03-26 0 0.073 0.071 0.073 0.069 0.073 900,000 64,130 0.0713 1.255 1.220 1.255 1.186 1.255 52,364 1.2247 5.80%
2025-03-25 0 0.069 0.066 0.070 0.067 0.069 840,000 57,200 0.0681 1.186 1.134 1.203 1.152 1.186 48,873 1.1704 2.99%
2025-03-24 0 0.067 0.065 0.067 0.062 0.070 3,870,000 251,090 0.0649 1.152 1.117 1.152 1.066 1.203 225,164 1.1151 -2.90%
2025-03-21 0 0.069 0.068 0.071 0.068 0.082 3,310,000 238,820 0.0722 1.186 1.169 1.220 1.169 1.409 192,582 1.2401 -12.66%
2025-03-20 0 0.079 0.079 0.081 0.071 0.085 14,370,000 1,156,330 0.0805 1.358 1.358 1.392 1.220 1.461 836,073 1.3830 11.27%
2025-03-19 0 0.071 0.070 0.072 0.066 0.071 4,860,000 331,760 0.0683 1.220 1.203 1.237 1.134 1.220 282,764 1.1733 9.23%
2025-03-18 0 0.065 0.064 0.065 0.060 0.066 6,070,000 381,520 0.0629 1.117 1.100 1.117 1.031 1.134 353,164 1.0803 6.56%
2025-03-17 0 0.061 0.061 0.064 0.060 0.066 3,560,000 219,740 0.0617 1.048 1.048 1.100 1.031 1.134 207,127 1.0609 -4.69%
2025-03-14 0 0.064 0.060 0.064 0.060 0.068 3,270,000 210,790 0.0645 1.100 1.031 1.100 1.031 1.169 190,255 1.1079 4.92%
2025-03-13 0 0.061 0.060 0.062 0.058 0.065 10,480,000 644,070 0.0615 1.048 1.031 1.066 0.997 1.117 609,745 1.0563 7.02%
2025-03-12 0 0.057 0.055 0.057 0.058 0.058 380,000 22,040 0.0580 0.980 0.945 0.980 0.997 0.997 22,109 0.9969 0.00%
2025-03-11 0 0.057 0.057 0.058 0.054 0.055 600,000 32,980 0.0550 0.980 0.980 0.997 0.928 0.945 34,909 0.9447 -1.72%
2025-03-10 0 0.058 0.056 0.058 0.058 0.061 760,000 44,710 0.0588 0.997 0.963 0.997 0.997 1.048 44,218 1.0111 3.57%
2025-03-07 0 0.056 0.056 0.059 0.055 0.058 1,300,000 74,630 0.0574 0.963 0.963 1.014 0.945 0.997 75,636 0.9867 0.00%
2025-03-06 0 0.056 0.055 0.057 0.053 0.056 1,640,000 88,540 0.0540 0.963 0.945 0.980 0.911 0.963 95,418 0.9279 5.66%
2025-03-05 0 0.053 0.052 0.053 0.053 0.057 3,100,000 167,600 0.0541 0.911 0.894 0.911 0.911 0.980 180,364 0.9292 -7.02%
2025-03-04 0 0.057 0.056 0.057 0.055 0.059 2,770,000 159,450 0.0576 0.980 0.963 0.980 0.945 1.014 161,164 0.9894 5.56%
2025-03-03 0 0.054 0.054 0.055 0.053 0.066 21,620,000 1,320,110 0.0611 0.928 0.928 0.945 0.911 1.134 1,257,891 1.0495 -21.74%
2025-02-28 0 0.069 0.069 0.070 0.066 0.070 5,180,000 349,950 0.0676 1.186 1.186 1.203 1.134 1.203 301,382 1.1612 6.15%
2025-02-27 0 0.065 0.065 0.067 0.065 0.070 4,510,000 297,370 0.0659 1.117 1.117 1.152 1.117 1.203 262,400 1.1333 -7.14%
2025-02-26 0 0.070 0.067 0.070 0.066 0.072 11,560,900 793,277 0.0686 1.203 1.152 1.203 1.134 1.237 672,634 1.1794 -5.41%
2025-02-25 0 0.074 0.073 0.075 0.074 0.079 5,310,000 401,400 0.0756 1.272 1.255 1.289 1.272 1.358 308,945 1.2993 -6.33%
2025-02-24 0 0.079 0.076 0.078 0.076 0.083 3,090,000 240,100 0.0777 1.358 1.306 1.341 1.306 1.427 179,782 1.3355 0.00%
2025-02-21 0 0.079 0.078 0.080 0.079 0.080 1,210,000 96,110 0.0794 1.358 1.341 1.375 1.358 1.375 70,400 1.3652 -1.25%
2025-02-20 0 0.080 0.079 0.080 0.080 0.080 620,000 49,600 0.0800 1.375 1.358 1.375 1.375 1.375 36,073 1.3750 0.00%
2025-02-19 0 0.080 0.079 0.080 0.080 0.083 2,050,000 166,460 0.0812 1.375 1.358 1.375 1.375 1.427 119,273 1.3956 0.00%
2025-02-18 0 0.080 0.080 0.081 0.079 0.081 450,000 36,230 0.0805 1.375 1.375 1.392 1.358 1.392 26,182 1.3838 -3.61%
2025-02-17 0 0.083 0.078 0.083 0.080 0.083 4,730,000 386,640 0.0817 1.427 1.341 1.427 1.375 1.427 275,200 1.4049 3.75%
2025-02-14 0 0.080 0.078 0.081 0.078 0.081 1,950,000 155,190 0.0796 1.375 1.341 1.392 1.341 1.392 113,455 1.3679 -1.23%
2025-02-13 0 0.081 0.080 0.081 0.077 0.082 3,520,000 282,730 0.0803 1.392 1.375 1.392 1.323 1.409 204,800 1.3805 0.00%
2025-02-12 0 0.081 0.080 0.081 0.080 0.082 1,150,000 92,800 0.0807 1.392 1.375 1.392 1.375 1.409 66,909 1.3870 -2.41%
2025-02-11 0 0.083 0.081 0.083 0.079 0.085 1,140,000 94,360 0.0828 1.427 1.392 1.427 1.358 1.461 66,327 1.4226 2.47%
2025-02-10 0 0.081 0.080 0.081 0.080 0.085 2,910,000 239,310 0.0822 1.392 1.375 1.392 1.375 1.461 169,309 1.4135 0.00%
2025-02-07 0 0.081 0.080 0.082 0.080 0.083 2,890,000 233,970 0.0810 1.392 1.375 1.409 1.375 1.427 168,145 1.3915 1.25%
2025-02-06 0 0.080 0.080 0.081 0.080 0.082 870,000 70,190 0.0807 1.375 1.375 1.392 1.375 1.409 50,618 1.3867 -2.44%
2025-02-05 0 0.082 0.080 0.084 0.080 0.082 470,000 37,910 0.0807 1.409 1.375 1.444 1.375 1.409 27,345 1.3863 0.00%
2025-02-04 0 0.082 0.081 0.084 0.081 0.083 380,000 30,990 0.0816 1.409 1.392 1.444 1.392 1.427 22,109 1.4017 -2.38%
2025-02-03 0 0.084 0.081 0.085 0.084 0.085 320,000 27,180 0.0849 1.444 1.392 1.461 1.444 1.461 18,618 1.4599 -1.18%
2025-01-28 0 0.085 0.082 0.085 0.083 0.085 300,000 25,180 0.0839 1.461 1.409 1.461 1.427 1.461 17,455 1.4426 1.19%
2025-01-27 0 0.084 0.082 0.084 0.081 0.084 1,370,000 112,660 0.0822 1.444 1.409 1.444 1.392 1.444 79,709 1.4134 -1.18%
2025-01-24 0 0.085 0.082 0.086 0.084 0.086 4,400,000 376,600 0.0856 1.461 1.409 1.478 1.444 1.478 256,000 1.4711 1.19%
2025-01-23 0 0.084 0.082 0.085 0.080 0.088 3,340,000 276,160 0.0827 1.444 1.409 1.461 1.375 1.512 194,327 1.4211 3.70%
2025-01-22 0 0.081 0.081 0.082 0.078 0.093 7,320,000 614,230 0.0839 1.392 1.392 1.409 1.341 1.598 425,891 1.4422 -6.90%
2025-01-21 0 0.087 0.085 0.086 0.077 0.095 17,950,000 1,534,930 0.0855 1.495 1.461 1.478 1.323 1.633 1,044,364 1.4697 14.47%
2025-01-20 0 0.076 0.075 0.077 0.075 0.077 1,450,000 109,970 0.0758 1.306 1.289 1.323 1.289 1.323 84,364 1.3035 -1.30%
2025-01-17 0 0.077 0.076 0.077 0.075 0.079 1,920,000 146,420 0.0763 1.323 1.306 1.323 1.289 1.358 111,709 1.3107 -3.75%
2025-01-16 0 0.080 0.076 0.080 0.077 0.084 1,230,000 96,500 0.0785 1.375 1.306 1.375 1.323 1.444 71,564 1.3485 5.26%
2025-01-15 0 0.076 0.076 0.077 0.075 0.089 5,990,000 478,430 0.0799 1.306 1.306 1.323 1.289 1.530 348,509 1.3728 -10.59%
2025-01-14 0 0.085 0.082 0.085 0.080 0.086 4,720,000 382,280 0.0810 1.461 1.409 1.461 1.375 1.478 274,618 1.3920 6.25%
2025-01-13 0 0.080 0.079 0.081 0.079 0.088 4,890,000 398,710 0.0815 1.375 1.358 1.392 1.358 1.512 284,509 1.4014 -5.88%
2025-01-10 0 0.085 0.086 0.087 0.085 0.095 8,090,000 711,550 0.0880 1.461 1.478 1.495 1.461 1.633 470,691 1.5117 -5.56%
2025-01-09 0 0.090 0.089 0.090 0.087 0.095 4,450,000 407,040 0.0915 1.547 1.530 1.547 1.495 1.633 258,909 1.5721 2.27%
2025-01-08 0 0.088 0.085 0.088 0.082 0.088 6,350,000 538,180 0.0848 1.512 1.461 1.512 1.409 1.512 369,455 1.4567 0.00%
2025-01-07 0 0.088 0.086 0.088 0.086 0.091 7,490,000 662,290 0.0884 1.512 1.478 1.512 1.478 1.564 435,782 1.5198 -4.35%
2025-01-06 0 0.092 0.091 0.092 0.092 0.100 11,620,000 1,111,390 0.0956 1.581 1.564 1.581 1.581 1.719 676,073 1.6439 -5.15%
2025-01-03 0 0.097 0.095 0.097 0.095 0.101 8,320,000 807,670 0.0971 1.667 1.633 1.667 1.633 1.736 484,073 1.6685 0.00%
2025-01-02 0 0.097 0.096 0.098 0.094 0.108 13,860,000 1,358,730 0.0980 1.667 1.650 1.684 1.616 1.856 806,400 1.6849 -10.19%
2024-12-31 0 0.108 0.106 0.111 0.108 0.111 2,000,000 217,010 0.1085 1.856 1.822 1.908 1.856 1.908 116,364 1.8649 -1.82%
2024-12-30 0 0.110 0.108 0.111 0.106 0.127 9,020,000 1,027,524 0.1139 1.891 1.856 1.908 1.822 2.183 524,800 1.9579 -7.56%
2024-12-27 0 0.119 0.119 0.120 0.118 0.128 6,610,000 817,490 0.1237 2.045 2.045 2.062 2.028 2.200 384,582 2.1257 -5.56%
2024-12-24 0 0.126 0.122 0.127 0.124 0.126 1,830,000 229,120 0.1252 2.166 2.097 2.183 2.131 2.166 106,473 2.1519 5.00%
2024-12-23 0 0.120 0.118 0.120 0.120 0.140 8,650,000 1,125,830 0.1302 2.062 2.028 2.062 2.062 2.406 503,273 2.2370 -13.04%
2024-12-20 0 0.138 0.136 0.138 0.134 0.138 1,190,000 161,070 0.1354 2.372 2.338 2.372 2.303 2.372 69,236 2.3264 2.99%
2024-12-19 0 0.134 0.130 0.135 0.130 0.140 4,140,000 553,510 0.1337 2.303 2.234 2.320 2.234 2.406 240,873 2.2979 -3.60%
2024-12-18 0 0.139 0.138 0.141 0.137 0.164 15,090,883 2,207,161 0.1463 2.389 2.372 2.423 2.355 2.819 878,015 2.5138 0.72%
2024-12-17 0 0.138 0.134 0.140 0.124 0.140 6,795,000 916,760 0.1349 2.372 2.303 2.406 2.131 2.406 395,345 2.3189 10.40%
2024-12-16 0 0.125 0.125 0.128 0.123 0.128 1,470,000 185,030 0.1259 2.148 2.148 2.200 2.114 2.200 85,527 2.1634 5.04%
2024-12-13 0 0.119 0.118 0.119 0.119 0.124 3,270,000 393,260 0.1203 2.045 2.028 2.045 2.045 2.131 190,255 2.0670 -0.83%
2024-12-12 0 0.120 0.119 0.120 0.117 0.120 2,626,969 312,455 0.1189 2.062 2.045 2.062 2.011 2.062 152,842 2.0443 2.56%
2024-12-11 0 0.117 0.117 0.120 0.117 0.120 360,000 42,480 0.1180 2.011 2.011 2.062 2.011 2.062 20,945 2.0281 -1.68%
2024-12-10 0 0.119 0.117 0.119 0.116 0.121 1,610,000 191,310 0.1188 2.045 2.011 2.045 1.994 2.080 93,673 2.0423 0.85%
2024-12-09 0 0.118 0.118 0.121 0.118 0.121 3,500,000 417,060 0.1192 2.028 2.028 2.080 2.028 2.080 203,636 2.0481 -1.67%
2024-12-06 0 0.120 0.120 0.124 0.119 0.122 1,210,000 146,670 0.1212 2.062 2.062 2.131 2.045 2.097 70,400 2.0834 -0.83%
2024-12-05 0 0.121 0.119 0.121 0.115 0.123 3,530,000 422,750 0.1198 2.080 2.045 2.080 1.977 2.114 205,382 2.0584 5.22%
2024-12-04 0 0.115 0.115 0.118 0.110 0.119 3,670,000 423,450 0.1154 1.977 1.977 2.028 1.891 2.045 213,527 1.9831 5.50%
2024-12-03 0 0.109 0.109 0.110 0.107 0.113 3,617,188 394,284 0.1090 1.873 1.873 1.891 1.839 1.942 210,455 1.8735 -1.80%
2024-12-02 0 0.111 0.110 0.111 0.106 0.116 8,903,513 981,861 0.1103 1.908 1.891 1.908 1.822 1.994 518,023 1.8954 -7.50%
2024-11-29 0 0.120 0.118 0.120 0.119 0.124 1,940,000 234,660 0.1210 2.062 2.028 2.062 2.045 2.131 112,873 2.0790 -4.00%
2024-11-28 0 0.125 0.125 0.128 0.122 0.137 7,500,000 997,590 0.1330 2.148 2.148 2.200 2.097 2.355 436,364 2.2861 4.17%
2024-11-27 0 0.120 0.120 0.128 0.106 0.120 4,060,000 463,780 0.1142 2.062 2.062 2.200 1.822 2.062 236,218 1.9634 0.00%
2024-11-26 0 0.120 0.118 0.121 0.118 0.137 6,540,000 804,040 0.1229 2.062 2.028 2.080 2.028 2.355 380,509 2.1131 -9.09%
2024-11-25 0 0.132 0.133 0.135 0.121 0.142 6,290,000 842,840 0.1340 2.269 2.286 2.320 2.080 2.441 365,964 2.3031 7.32%
2024-11-22 0 0.123 0.122 0.128 0.121 0.143 8,070,000 1,063,510 0.1318 2.114 2.097 2.200 2.080 2.458 469,527 2.2651 -8.21%
2024-11-21 0 0.134 0.126 0.134 0.110 0.140 11,760,000 1,485,700 0.1263 2.303 2.166 2.303 1.891 2.406 684,218 2.1714 18.58%
2024-11-20 0 0.113 0.113 0.118 0.099 0.137 20,048,000 2,379,580 0.1187 1.942 1.942 2.028 1.702 2.355 1,166,429 2.0401 17.71%
2024-11-19 0 0.096 0.096 0.098 0.095 0.098 5,410,000 520,620 0.0962 1.650 1.650 1.684 1.633 1.684 314,764 1.6540 2.13%
2024-11-18 0 0.094 0.093 0.095 0.090 0.097 11,320,000 1,054,020 0.0931 1.616 1.598 1.633 1.547 1.667 658,618 1.6004 -4.08%
2024-11-15 0 0.098 0.095 0.099 0.096 0.103 14,450,000 1,435,520 0.0993 1.684 1.633 1.702 1.650 1.770 840,727 1.7075 0.00%
2024-11-14 0 0.098 0.098 0.100 0.090 0.100 7,456,000 718,260 0.0963 1.684 1.684 1.719 1.547 1.719 433,804 1.6557 2.08%
2024-11-13 0 0.096 0.096 0.100 0.095 0.102 4,892,000 477,448 0.0976 1.650 1.650 1.719 1.633 1.753 284,625 1.6775 -5.88%
2024-11-12 0 0.102 0.100 0.103 0.097 0.103 2,490,000 250,430 0.1006 1.753 1.719 1.770 1.667 1.770 144,873 1.7286 2.00%
2024-11-11 0 0.100 0.097 0.100 0.097 0.120 11,830,000 1,193,080 0.1009 1.719 1.667 1.719 1.667 2.062 688,291 1.7334 -16.67%
2024-11-08 0 0.120 0.119 0.122 0.120 0.135 5,284,000 660,720 0.1250 2.062 2.045 2.097 2.062 2.320 307,433 2.1492 -12.41%
2024-11-07 0 0.137 0.132 0.138 0.124 0.152 5,210,000 690,650 0.1326 2.355 2.269 2.372 2.131 2.612 303,127 2.2784 0.74%
2024-11-06 0 0.136 0.136 0.137 0.129 0.156 13,010,000 1,876,380 0.1442 2.338 2.338 2.355 2.217 2.681 756,945 2.4789 -15.00%
2024-11-05 0 0.160 0.153 0.160 0.152 0.179 17,865,000 2,967,380 0.1661 2.750 2.630 2.750 2.612 3.077 1,039,418 2.8548 -5.33%
2024-11-04 0 0.169 0.168 0.169 0.131 0.175 46,390,000 7,334,100 0.1581 2.905 2.887 2.905 2.252 3.008 2,699,055 2.7173 35.20%
2024-11-01 0 0.125 0.123 0.125 0.112 0.126 4,661,800 559,389 0.1200 2.148 2.114 2.148 1.925 2.166 271,232 2.0624 6.84%
2024-10-31 0 0.117 0.114 0.117 0.099 0.139 23,860,000 2,935,080 0.1230 2.011 1.959 2.011 1.702 2.389 1,388,218 2.1143 18.18%
2024-10-30 0 0.099 0.099 0.103 0.098 0.103 4,850,000 487,050 0.1004 1.702 1.702 1.770 1.684 1.770 282,182 1.7260 2.06%
2024-10-29 0 0.097 0.094 0.098 0.092 0.096 3,880,000 368,680 0.0950 1.667 1.616 1.684 1.581 1.650 225,745 1.6332 4.30%
2024-10-28 0 0.093 0.093 0.095 0.090 0.095 990,000 92,430 0.0934 1.598 1.598 1.633 1.547 1.633 57,600 1.6047 0.00%
2024-10-25 0 0.093 0.093 0.095 0.090 0.095 1,723,000 158,978 0.0923 1.598 1.598 1.633 1.547 1.633 100,247 1.5859 0.00%
2024-10-24 0 0.093 0.089 0.094 0.087 0.095 2,140,000 192,140 0.0898 1.598 1.530 1.616 1.495 1.633 124,509 1.5432 1.09%
2024-10-23 0 0.092 0.090 0.092 0.090 0.092 3,470,300 315,185 0.0908 1.581 1.547 1.581 1.547 1.581 201,908 1.5610 2.22%
2024-10-22 0 0.090 0.088 0.090 0.085 0.092 3,606,000 318,980 0.0885 1.547 1.512 1.547 1.461 1.581 209,804 1.5204 3.45%
2024-10-21 0 0.087 0.087 0.090 0.086 0.090 1,820,000 161,230 0.0886 1.495 1.495 1.547 1.478 1.547 105,891 1.5226 -3.33%
2024-10-18 0 0.090 0.088 0.090 0.084 0.090 1,610,000 140,460 0.0872 1.547 1.512 1.547 1.444 1.547 93,673 1.4995 2.27%
2024-10-17 0 0.088 0.087 0.088 0.086 0.092 1,650,000 145,990 0.0885 1.512 1.495 1.512 1.478 1.581 96,000 1.5207 -1.12%
2024-10-16 0 0.089 0.087 0.090 0.087 0.099 5,000,000 440,640 0.0881 1.530 1.495 1.547 1.495 1.702 290,909 1.5147 -6.32%
2024-10-15 0 0.095 0.090 0.096 0.091 0.110 4,940,000 478,440 0.0969 1.633 1.547 1.650 1.564 1.891 287,418 1.6646 -4.04%
2024-10-14 0 0.099 0.096 0.099 0.089 0.113 14,670,000 1,475,310 0.1006 1.702 1.650 1.702 1.530 1.942 853,527 1.7285 13.79%
2024-10-10 0 0.087 0.087 0.089 0.087 0.089 2,710,000 238,340 0.0879 1.495 1.495 1.530 1.495 1.530 157,673 1.5116 -3.33%
2024-10-09 0 0.090 0.087 0.090 0.084 0.091 4,400,000 383,600 0.0872 1.547 1.495 1.547 1.444 1.564 256,000 1.4984 5.88%
2024-10-08 0 0.085 0.083 0.086 0.081 0.086 4,960,000 409,560 0.0826 1.461 1.427 1.478 1.392 1.478 288,582 1.4192 -3.41%
2024-10-07 0 0.088 0.086 0.088 0.082 0.090 7,180,000 616,220 0.0858 1.512 1.478 1.512 1.409 1.547 417,745 1.4751 8.64%
2024-10-04 0 0.081 0.081 0.084 0.081 0.084 2,330,000 193,340 0.0830 1.392 1.392 1.444 1.392 1.444 135,564 1.4262 0.00%
2024-10-03 0 0.081 0.081 0.083 0.079 0.083 11,260,000 914,440 0.0812 1.392 1.392 1.427 1.358 1.427 655,127 1.3958 2.53%
2024-10-02 0 0.079 0.079 0.080 0.079 0.081 6,410,000 511,900 0.0799 1.358 1.358 1.375 1.358 1.392 372,945 1.3726 -1.25%
2024-09-30 0 0.080 0.080 0.081 0.079 0.086 5,740,000 465,980 0.0812 1.375 1.375 1.392 1.358 1.478 333,964 1.3953 1.27%
2024-09-27 0 0.079 0.078 0.079 0.078 0.084 6,650,000 530,840 0.0798 1.358 1.341 1.358 1.341 1.444 386,909 1.3720 0.00%
2024-09-26 0 0.079 0.079 0.080 0.078 0.079 5,180,000 408,990 0.0790 1.358 1.358 1.375 1.341 1.358 301,382 1.3570 1.28%
2024-09-25 0 0.078 0.077 0.078 0.077 0.079 3,440,000 271,260 0.0789 1.341 1.323 1.341 1.323 1.358 200,145 1.3553 0.00%
2024-09-24 0 0.078 0.077 0.078 0.077 0.080 2,230,000 174,490 0.0782 1.341 1.323 1.341 1.323 1.375 129,745 1.3449 0.00%
2024-09-23 0 0.078 0.078 0.079 0.078 0.080 1,780,000 140,550 0.0790 1.341 1.341 1.358 1.341 1.375 103,564 1.3571 -2.50%
2024-09-20 0 0.080 0.080 0.081 0.079 0.084 8,060,000 652,000 0.0809 1.375 1.375 1.392 1.358 1.444 468,945 1.3904 2.56%
2024-09-19 0 0.078 0.078 0.079 0.074 0.079 3,980,000 309,430 0.0777 1.341 1.341 1.358 1.272 1.358 231,564 1.3363 2.63%
2024-09-17 0 0.076 0.076 0.078 0.073 0.085 4,230,000 318,980 0.0754 1.306 1.306 1.341 1.255 1.461 246,109 1.2961 -3.80%
2024-09-16 0 0.079 0.076 0.079 0.075 0.080 1,360,250 105,760 0.0778 1.358 1.306 1.358 1.289 1.375 79,142 1.3363 -1.25%
2024-09-13 0 0.080 0.079 0.080 0.077 0.081 2,054,000 161,030 0.0784 1.375 1.358 1.375 1.323 1.392 119,505 1.3475 3.90%
2024-09-12 0 0.077 0.077 0.079 0.077 0.084 5,700,000 453,650 0.0796 1.323 1.323 1.358 1.323 1.444 331,636 1.3679 -4.94%
2024-09-11 0 0.081 0.079 0.081 0.078 0.083 6,800,000 546,160 0.0803 1.392 1.358 1.392 1.341 1.427 395,636 1.3805 0.00%
2024-09-10 0 0.081 0.081 0.083 0.078 0.093 7,530,000 637,160 0.0846 1.392 1.392 1.427 1.341 1.598 438,109 1.4543 -7.95%
2024-09-09 0 0.088 0.087 0.088 0.070 0.088 28,900,000 2,281,240 0.0789 1.512 1.495 1.512 1.203 1.512 1,681,455 1.3567 6.02%
2024-09-05 0 0.083 0.082 0.083 0.059 0.098 85,090,000 6,861,330 0.0806 1.427 1.409 1.427 1.014 1.684 4,950,691 1.3859 48.21%
2024-09-04 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 0.963 - - - - 0 - 0.00%
2024-07-31 0 0.056 0.056 0.062 0.046 0.084 133,280,000 8,274,000 0.0621 0.963 0.963 1.066 0.791 1.444 7,754,473 1.0670 -23.29%
2024-07-30 0 0.073 0.073 0.077 0.066 0.104 60,080,000 5,007,560 0.0833 1.255 1.255 1.323 1.134 1.788 3,495,564 1.4325 -20.65%
2024-07-29 0 0.092 0.090 0.092 0.082 0.110 28,430,000 2,755,460 0.0969 1.581 1.547 1.581 1.409 1.891 1,654,109 1.6658 -9.80%
2024-07-26 0 0.102 0.100 0.102 0.094 0.110 145,430,000 14,167,830 0.0974 1.753 1.719 1.753 1.616 1.891 8,461,382 1.6744 5.15%
2024-07-25 0 0.097 0.096 0.097 0.096 0.102 2,760,000 268,620 0.0973 1.667 1.650 1.667 1.650 1.753 160,582 1.6728 -3.00%
2024-07-24 0 0.100 0.100 0.102 0.094 0.105 2,924,000 289,618 0.0990 1.719 1.719 1.753 1.616 1.805 170,124 1.7024 5.26%
2024-07-23 0 0.095 0.095 0.099 0.095 0.098 2,380,000 229,680 0.0965 1.633 1.633 1.702 1.633 1.684 138,473 1.6587 -2.06%
2024-07-22 0 0.097 0.095 0.097 0.094 0.099 1,100,000 106,050 0.0964 1.667 1.633 1.667 1.616 1.702 64,000 1.6570 4.30%
2024-07-19 0 0.093 0.093 0.095 0.085 0.113 32,160,000 3,140,380 0.0976 1.598 1.598 1.633 1.461 1.942 1,871,127 1.6783 -15.45%
2024-07-18 0 0.110 0.110 0.115 0.104 0.124 2,320,000 255,590 0.1102 1.891 1.891 1.977 1.788 2.131 134,982 1.8935 -3.51%
2024-07-17 0 0.114 0.112 0.114 0.113 0.115 740,000 84,200 0.1138 1.959 1.925 1.959 1.942 1.977 43,055 1.9557 0.00%
2024-07-16 0 0.114 0.105 0.113 0.103 0.125 5,180,000 553,190 0.1068 1.959 1.805 1.942 1.770 2.148 301,382 1.8355 5.56%
2024-07-15 0 0.108 0.108 0.109 0.107 0.117 6,350,000 695,240 0.1095 1.856 1.856 1.873 1.839 2.011 369,455 1.8818 -10.00%
2024-07-12 0 0.120 0.120 0.122 0.119 0.121 3,230,000 388,220 0.1202 2.062 2.062 2.097 2.045 2.080 187,927 2.0658 -4.76%
2024-07-11 0 0.126 0.122 0.127 0.121 0.127 2,720,000 339,190 0.1247 2.166 2.097 2.183 2.080 2.183 158,255 2.1433 -0.79%
2024-07-10 0 0.127 0.122 0.127 0.118 0.133 5,130,000 658,760 0.1284 2.183 2.097 2.183 2.028 2.286 298,473 2.2071 0.79%
2024-07-09 0 0.126 0.122 0.126 0.120 0.129 9,460,000 1,166,170 0.1233 2.166 2.097 2.166 2.062 2.217 550,400 2.1188 -5.26%
2024-07-08 0 0.133 0.133 0.134 0.132 0.138 2,210,000 297,810 0.1348 2.286 2.286 2.303 2.269 2.372 128,582 2.3161 -3.62%
2024-07-05 0 0.138 0.138 0.139 0.134 0.144 4,660,000 650,130 0.1395 2.372 2.372 2.389 2.303 2.475 271,127 2.3979 -4.83%
2024-07-04 0 0.145 0.143 0.145 0.144 0.154 10,490,000 1,552,590 0.1480 2.492 2.458 2.492 2.475 2.647 610,327 2.5439 -6.45%
2024-07-03 0 0.155 0.153 0.155 0.150 0.160 3,670,000 566,380 0.1543 2.664 2.630 2.664 2.578 2.750 213,527 2.6525 -0.64%
2024-07-02 0 0.156 0.156 0.157 0.145 0.161 8,950,000 1,349,810 0.1508 2.681 2.681 2.698 2.492 2.767 520,727 2.5922 2.63%
2024-06-28 0 0.152 0.152 0.156 0.139 0.168 14,870,000 2,328,320 0.1566 2.612 2.612 2.681 2.389 2.887 865,164 2.6912 -4.40%
2024-06-27 0 0.159 0.153 0.159 0.122 0.161 68,676,000 9,884,548 0.1439 2.733 2.630 2.733 2.097 2.767 3,995,695 2.4738 41.96%
2024-06-26 0 0.112 0.112 0.116 0.102 0.151 75,260,000 9,604,320 0.1276 1.925 1.925 1.994 1.753 2.595 4,378,764 2.1934 -4.27%
2024-06-25 0 0.117 0.117 0.140 0.117 0.206 49,890,000 7,705,060 0.1544 2.011 2.011 2.406 2.011 3.541 2,902,691 2.6545 -40.00%
2024-06-24 0 0.195 0.194 0.195 0.175 0.203 12,530,000 2,396,220 0.1912 3.352 3.334 3.352 3.008 3.489 729,018 3.2869 0.00%
2024-06-21 0 0.195 0.191 0.195 0.180 0.210 18,040,000 3,419,430 0.1895 3.352 3.283 3.352 3.094 3.609 1,049,600 3.2578 3.72%
2024-06-20 0 0.188 0.188 0.192 0.175 0.219 30,590,000 5,890,290 0.1926 3.231 3.231 3.300 3.008 3.764 1,779,782 3.3096 3.30%
2024-06-19 0 0.182 0.181 0.182 0.126 0.189 53,025,000 8,397,735 0.1584 3.128 3.111 3.128 2.166 3.248 3,085,091 2.7220 51.67%
2024-06-18 0 0.120 0.126 0.137 0.096 0.144 48,794,700 5,821,211 0.1193 2.062 2.166 2.355 1.650 2.475 2,838,964 2.0505 15.38%
2024-06-17 0 0.104 0.104 0.120 0.102 0.149 11,510,000 1,391,480 0.1209 1.788 1.788 2.062 1.753 2.561 669,673 2.0779 -16.80%
2024-06-14 0 0.125 0.117 0.128 0.102 0.135 13,130,000 1,559,590 0.1188 2.148 2.011 2.200 1.753 2.320 763,927 2.0415 -7.41%
2024-06-13 0 0.135 0.130 0.135 0.130 0.136 6,114,000 823,202 0.1346 2.320 2.234 2.320 2.234 2.338 355,724 2.3142 0.00%
2024-06-12 0 0.135 0.132 0.137 0.135 0.139 4,600,000 624,670 0.1358 2.320 2.269 2.355 2.320 2.389 267,636 2.3340 2.27%
2024-06-11 0 0.132 0.132 0.134 0.126 0.132 8,730,000 1,138,240 0.1304 2.269 2.269 2.303 2.166 2.269 507,927 2.2410 3.12%
2024-06-07 0 0.128 0.128 0.130 0.124 0.130 2,080,000 265,440 0.1276 2.200 2.200 2.234 2.131 2.234 121,018 2.1934 0.00%
2024-06-06 0 0.128 0.125 0.128 0.120 0.145 7,210,000 941,020 0.1305 2.200 2.148 2.200 2.062 2.492 419,491 2.2432 -5.19%
2024-06-05 0 0.135 0.134 0.136 0.124 0.149 23,866,000 3,237,192 0.1356 2.320 2.303 2.338 2.131 2.561 1,388,567 2.3313 16.38%
2024-06-04 0 0.116 0.116 0.117 0.113 0.117 2,470,000 284,440 0.1152 1.994 1.994 2.011 1.942 2.011 143,709 1.9793 1.75%
2024-06-03 0 0.114 0.115 0.117 0.106 0.116 3,800,000 425,860 0.1121 1.959 1.977 2.011 1.822 1.994 221,091 1.9262 0.88%
2024-05-31 0 0.113 0.107 0.113 0.105 0.124 9,210,000 1,049,370 0.1139 1.942 1.839 1.942 1.805 2.131 535,855 1.9583 13.00%
2024-05-30 0 0.100 0.105 0.113 0.100 0.125 5,942,000 707,806 0.1191 1.719 1.805 1.942 1.719 2.148 345,716 2.0474 -20.00%
2024-05-29 0 0.125 0.125 0.126 0.125 0.130 2,990,000 381,960 0.1277 2.148 2.148 2.166 2.148 2.234 173,964 2.1956 -1.57%
2024-05-28 0 0.127 0.126 0.127 0.124 0.132 4,770,000 611,170 0.1281 2.183 2.166 2.183 2.131 2.269 277,527 2.2022 2.42%
2024-05-27 0 0.124 0.124 0.127 0.123 0.132 4,300,000 545,650 0.1269 2.131 2.131 2.183 2.114 2.269 250,182 2.1810 0.81%
2024-05-24 0 0.123 0.122 0.126 0.122 0.125 2,870,000 355,620 0.1239 2.114 2.097 2.166 2.097 2.148 166,982 2.1297 -0.81%
2024-05-23 0 0.124 0.123 0.124 0.121 0.130 7,130,000 894,740 0.1255 2.131 2.114 2.131 2.080 2.234 414,836 2.1569 0.81%
2024-05-22 0 0.123 0.121 0.124 0.113 0.127 7,000,000 853,660 0.1220 2.114 2.080 2.131 1.942 2.183 407,273 2.0960 6.03%
2024-05-21 0 0.116 0.116 0.118 0.107 0.132 18,150,000 2,165,730 0.1193 1.994 1.994 2.028 1.839 2.269 1,056,000 2.0509 -10.77%
2024-05-20 0 0.130 0.129 0.130 0.100 0.140 55,520,000 7,097,000 0.1278 2.234 2.217 2.234 1.719 2.406 3,230,255 2.1970 36.84%
2024-05-17 0 0.095 0.092 0.094 0.078 0.096 20,310,000 1,811,370 0.0892 1.633 1.581 1.616 1.341 1.650 1,181,673 1.5329 18.75%
2024-05-16 0 0.080 0.076 0.079 0.071 0.081 23,950,000 1,855,350 0.0775 1.375 1.306 1.358 1.220 1.392 1,393,455 1.3315 12.68%
2024-05-14 0 0.071 0.071 0.072 0.070 0.079 16,024,000 1,178,306 0.0735 1.220 1.220 1.237 1.203 1.358 932,305 1.2639 1.43%
2024-05-13 0 0.070 0.070 0.071 0.068 0.079 21,004,000 1,493,294 0.0711 1.203 1.203 1.220 1.169 1.358 1,222,051 1.2220 -2.78%
2024-05-10 0 0.072 0.069 0.072 0.068 0.133 179,620,000 18,370,880 0.1023 1.237 1.186 1.237 1.169 2.286 10,450,618 1.7579 71.43%
2024-05-09 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-28 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-27 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-26 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-25 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-22 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-21 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-20 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-19 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-18 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-15 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-14 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-13 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-12 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-11 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-08 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-07 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-06 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-05 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-04 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-03-01 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-29 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-28 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-27 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-26 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-23 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-22 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-21 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-20 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-19 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-16 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-15 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-14 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-09 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-08 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-07 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-06 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-05 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-02 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-02-01 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-31 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-30 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-29 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-26 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-25 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-24 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-23 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-22 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-19 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-18 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-17 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-16 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-15 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-12 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-11 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-10 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-09 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-08 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-05 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-04 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-03 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2024-01-02 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-29 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-28 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-27 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-22 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-21 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-20 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-19 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-18 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-15 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-14 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-13 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-12 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-11 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-08 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-07 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-06 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-05 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-04 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-12-01 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-30 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-29 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-28 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-27 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-24 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-23 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-22 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-21 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-20 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-17 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-16 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-15 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-14 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-13 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-10 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-09 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-08 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-07 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-06 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-03 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-02 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-11-01 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-31 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-30 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.722 - - - - 0 - 0.00%
2023-06-30 0 0.042 0.042 0.044 0.042 0.053 17,200,000 798,990 0.0465 0.722 0.722 0.756 0.722 0.911 1,000,727 0.7984 -17.65%
2023-06-29 0 0.051 0.050 0.054 0.049 0.061 14,960,000 817,190 0.0546 0.877 0.859 0.928 0.842 1.048 870,400 0.9389 4.08%
2023-06-28 0 0.049 0.047 0.049 0.045 0.053 10,180,000 486,620 0.0478 0.842 0.808 0.842 0.773 0.911 592,291 0.8216 -7.55%
2023-06-27 0 0.053 0.053 0.055 0.053 0.056 1,190,000 65,200 0.0548 0.911 0.911 0.945 0.911 0.963 69,236 0.9417 -3.64%
2023-06-26 0 0.055 0.052 0.053 0.052 0.057 5,660,000 308,180 0.0544 0.945 0.894 0.911 0.894 0.980 329,309 0.9358 -1.79%
2023-06-23 0 0.056 0.056 0.062 0.055 0.070 11,950,000 721,770 0.0604 0.963 0.963 1.066 0.945 1.203 695,273 1.0381 -21.13%
2023-06-21 0 0.071 0.070 0.071 0.060 0.073 7,040,000 444,840 0.0632 1.220 1.203 1.220 1.031 1.255 409,600 1.0860 9.23%
2023-06-20 0 0.065 0.064 0.067 0.065 0.072 4,260,000 280,940 0.0659 1.117 1.100 1.152 1.117 1.237 247,855 1.1335 -1.52%
2023-06-19 0 0.066 0.066 0.067 0.065 0.080 5,350,000 373,940 0.0699 1.134 1.134 1.152 1.117 1.375 311,273 1.2013 -15.38%
2023-06-16 0 0.078 0.078 0.080 0.078 0.098 5,340,000 450,790 0.0844 1.341 1.341 1.375 1.341 1.684 310,691 1.4509 -9.30%
2023-06-15 0 0.086 0.082 0.086 0.082 0.115 11,564,000 1,162,192 0.1005 1.478 1.409 1.478 1.409 1.977 672,815 1.7274 -21.82%
2023-06-14 0 0.110 0.107 0.114 0.107 0.114 6,130,000 662,740 0.1081 1.891 1.839 1.959 1.839 1.959 356,655 1.8582 0.00%
2023-06-13 0 0.110 0.109 0.110 0.110 0.116 2,480,000 280,570 0.1131 1.891 1.873 1.891 1.891 1.994 144,291 1.9445 0.00%
2023-06-12 0 0.110 0.107 0.110 0.110 0.111 1,020,000 112,280 0.1101 1.891 1.839 1.891 1.891 1.908 59,345 1.8920 0.00%
2023-06-09 0 0.110 0.107 0.110 0.106 0.113 3,350,000 370,030 0.1105 1.891 1.839 1.891 1.822 1.942 194,909 1.8985 0.00%
2023-06-08 0 0.110 0.105 0.110 0.105 0.111 2,360,000 253,990 0.1076 1.891 1.805 1.891 1.805 1.908 137,309 1.8498 0.00%
2023-06-07 0 0.110 0.106 0.110 0.105 0.114 4,680,000 514,550 0.1099 1.891 1.822 1.891 1.805 1.959 272,291 1.8897 0.92%
2023-06-06 0 0.109 0.106 0.109 0.105 0.115 8,550,000 945,100 0.1105 1.873 1.822 1.873 1.805 1.977 497,455 1.8999 0.00%
2023-06-05 0 0.109 0.102 0.109 0.101 0.115 8,630,000 925,610 0.1073 1.873 1.753 1.873 1.736 1.977 502,109 1.8434 4.81%
2023-06-02 0 0.104 0.100 0.104 0.085 0.120 20,270,000 2,077,640 0.1025 1.788 1.719 1.788 1.461 2.062 1,179,345 1.7617 15.56%
2023-06-01 0 0.090 0.089 0.090 0.076 0.093 10,680,000 921,130 0.0862 1.547 1.530 1.547 1.306 1.598 621,382 1.4824 13.92%
2023-05-31 0 0.079 0.077 0.079 0.074 0.090 11,450,000 917,890 0.0802 1.358 1.323 1.358 1.272 1.547 666,182 1.3778 8.22%
2023-05-30 0 0.073 0.070 0.073 0.055 0.078 9,460,000 604,480 0.0639 1.255 1.203 1.255 0.945 1.341 550,400 1.0983 32.73%
2023-05-29 0 0.055 0.048 0.055 0.047 0.056 510,000 24,460 0.0480 0.945 0.825 0.945 0.808 0.963 29,673 0.8243 17.02%
2023-05-25 0 0.047 0.049 0.050 0.047 0.055 4,230,000 212,470 0.0502 0.808 0.842 0.859 0.808 0.945 246,109 0.8633 -20.34%
2023-05-24 0 0.059 0.052 0.059 0.050 0.059 2,890,000 152,820 0.0529 1.014 0.894 1.014 0.859 1.014 168,145 0.9089 -1.67%
2023-05-23 0 0.060 0.054 0.060 0.054 0.060 240,000 13,440 0.0560 1.031 0.928 1.031 0.928 1.031 13,964 0.9625 1.69%
2023-05-22 0 0.059 0.051 0.060 0.059 0.059 50,000 2,950 0.0590 1.014 0.877 1.031 1.014 1.014 2,909 1.0141 -1.67%
2023-05-19 0 0.060 0.059 0.060 0.060 0.060 180,000 10,800 0.0600 1.031 1.014 1.031 1.031 1.031 10,473 1.0313 0.00%
2023-05-18 0 0.060 0.059 0.060 0.058 0.070 2,490,000 153,670 0.0617 1.031 1.014 1.031 0.997 1.203 144,873 1.0607 -7.69%
2023-05-17 0 0.065 0.062 0.065 0.061 0.067 2,700,000 166,760 0.0618 1.117 1.066 1.117 1.048 1.152 157,091 1.0616 -2.99%
2023-05-16 0 0.067 0.061 0.067 0.060 0.067 210,000 12,670 0.0603 1.152 1.048 1.152 1.031 1.152 12,218 1.0370 11.67%
2023-05-15 0 0.060 0.060 0.066 0.060 0.061 690,000 41,530 0.0602 1.031 1.031 1.134 1.031 1.048 40,145 1.0345 -13.04%
2023-05-12 0 0.069 0.061 0.069 0.065 0.069 420,000 27,360 0.0651 1.186 1.048 1.186 1.117 1.186 24,436 1.1196 -1.43%
2023-05-11 0 0.070 0.062 0.070 - - 0 0 - 1.203 1.066 1.203 - - 0 - 0.00%
2023-05-10 0 0.070 0.061 0.070 0.066 0.070 1,340,000 88,610 0.0661 1.203 1.048 1.203 1.134 1.203 77,964 1.1366 6.06%
2023-05-09 0 0.066 0.066 0.069 0.063 0.071 750,000 48,370 0.0645 1.134 1.134 1.186 1.083 1.220 43,636 1.1085 -7.04%
2023-05-08 0 0.071 0.074 0.075 0.071 0.076 1,200,000 89,560 0.0746 1.220 1.272 1.289 1.220 1.306 69,818 1.2828 -6.58%
2023-05-05 0 0.076 0.070 0.078 0.072 0.072 180,000 12,960 0.0720 1.306 1.203 1.341 1.237 1.237 10,473 1.2375 5.56%
2023-05-04 0 0.072 0.072 0.077 - - 250,000 18,000 0.0720 1.237 1.237 1.323 - - 14,545 1.2375 2.86%
2023-05-03 0 0.070 0.070 0.074 0.065 0.071 40,990,000 2,786,200 0.0680 1.203 1.203 1.272 1.117 1.220 2,384,873 1.1683 -1.41%
2023-05-02 0 0.071 0.067 0.073 0.071 0.071 430,000 30,530 0.0710 1.220 1.152 1.255 1.220 1.220 25,018 1.2203 -2.74%
2023-04-28 0 0.073 0.073 0.078 0.072 0.073 1,080,000 78,570 0.0728 1.255 1.255 1.341 1.237 1.255 62,836 1.2504 2.82%
2023-04-27 0 0.071 0.072 0.074 0.070 0.074 90,000 6,400 0.0711 1.220 1.237 1.272 1.203 1.272 5,236 1.2222 -7.79%
2023-04-26 0 0.077 0.072 0.079 0.070 0.078 740,000 52,610 0.0711 1.323 1.237 1.358 1.203 1.341 43,055 1.2219 -2.53%
2023-04-25 0 0.079 0.074 0.078 0.075 0.079 550,000 41,880 0.0761 1.358 1.272 1.341 1.289 1.358 32,000 1.3088 -2.47%
2023-04-24 0 0.081 0.073 0.081 0.074 0.081 350,000 26,590 0.0760 1.392 1.255 1.392 1.272 1.392 20,364 1.3058 -1.22%
2023-04-21 0 0.082 0.075 0.082 - - 0 0 - 1.409 1.289 1.409 - - 0 - -1.20%
2023-04-20 0 0.083 0.078 0.083 0.084 0.088 310,000 26,320 0.0849 1.427 1.341 1.427 1.444 1.512 18,036 1.4593 6.41%
2023-04-19 0 0.078 0.078 0.080 0.078 0.082 220,000 17,250 0.0784 1.341 1.341 1.375 1.341 1.409 12,800 1.3477 0.00%
2023-04-18 0 0.078 0.078 0.081 0.076 0.081 590,000 46,810 0.0793 1.341 1.341 1.392 1.306 1.392 34,327 1.3636 -2.50%
2023-04-17 0 0.080 0.072 0.080 - - 0 0 - 1.375 1.237 1.375 - - 0 - -1.23%
2023-04-14 0 0.081 0.079 0.082 0.081 0.082 4,090,000 335,260 0.0820 1.392 1.358 1.409 1.392 1.409 237,964 1.4089 2.53%
2023-04-13 0 0.079 0.079 0.080 0.073 0.081 1,640,000 130,080 0.0793 1.358 1.358 1.375 1.255 1.392 95,418 1.3633 1.28%
2023-04-12 0 0.078 0.076 0.080 0.078 0.080 2,100,000 167,880 0.0799 1.341 1.306 1.375 1.341 1.375 122,182 1.3740 -1.27%
2023-04-11 0 0.079 0.077 0.080 0.076 0.082 6,310,000 502,340 0.0796 1.358 1.323 1.375 1.306 1.409 367,127 1.3683 12.86%
2023-04-06 0 0.070 0.070 0.074 0.056 0.078 45,020,000 2,872,620 0.0638 1.203 1.203 1.272 0.963 1.341 2,619,345 1.0967 7.69%
2023-04-04 0 0.065 0.062 0.067 0.065 0.065 410,000 26,650 0.0650 1.117 1.066 1.152 1.117 1.117 23,855 1.1172 0.00%
2023-04-03 0 0.065 0.061 0.066 - - 0 0 - 1.117 1.048 1.134 - - 0 - 0.00%
2023-03-31 0 0.065 0.065 0.069 0.062 0.071 1,330,000 87,060 0.0655 1.117 1.117 1.186 1.066 1.220 77,382 1.1251 1.56%
2023-03-30 0 0.064 0.059 0.064 0.064 0.067 70,000 4,580 0.0654 1.100 1.014 1.100 1.100 1.152 4,073 1.1246 6.67%
2023-03-29 0 0.060 0.058 0.060 0.059 0.062 450,000 27,530 0.0612 1.031 0.997 1.031 1.014 1.066 26,182 1.0515 -7.69%
2023-03-28 0 0.065 0.059 0.065 0.056 0.068 380,000 23,990 0.0631 1.117 1.014 1.117 0.963 1.169 22,109 1.0851 4.84%
2023-03-27 0 0.062 0.058 0.062 0.063 0.063 250,000 14,700 0.0588 1.066 0.997 1.066 1.083 1.083 14,545 1.0106 -1.59%
2023-03-24 0 0.063 0.060 0.064 0.060 0.064 1,920,000 121,140 0.0631 1.083 1.031 1.100 1.031 1.100 111,709 1.0844 6.78%
2023-03-23 0 0.059 0.059 0.065 0.059 0.061 1,800,000 106,400 0.0591 1.014 1.014 1.117 1.014 1.048 104,727 1.0160 -3.28%
2023-03-22 0 0.061 0.060 0.064 0.060 0.060 130,000 7,800 0.0600 1.048 1.031 1.100 1.031 1.031 7,564 1.0313 -6.15%
2023-03-21 0 0.065 0.060 0.068 0.065 0.078 790,000 52,000 0.0658 1.117 1.031 1.169 1.117 1.341 45,964 1.1313 8.33%
2023-03-20 0 0.060 0.060 0.064 0.060 0.060 920,000 55,200 0.0600 1.031 1.031 1.100 1.031 1.031 53,527 1.0313 0.00%
2023-03-17 0 0.060 0.060 0.065 0.060 0.062 2,690,000 164,630 0.0612 1.031 1.031 1.117 1.031 1.066 156,509 1.0519 -3.23%
2023-03-16 0 0.062 0.062 0.064 0.059 0.065 290,000 18,120 0.0625 1.066 1.066 1.100 1.014 1.117 16,873 1.0739 -6.06%
2023-03-15 0 0.066 0.062 0.066 0.062 0.069 730,000 48,410 0.0663 1.134 1.066 1.134 1.066 1.186 42,473 1.1398 4.76%
2023-03-14 0 0.063 0.063 0.069 0.063 0.072 2,590,000 167,920 0.0648 1.083 1.083 1.186 1.083 1.237 150,691 1.1143 -5.97%
2023-03-13 0 0.067 0.062 0.067 0.061 0.067 2,790,000 181,540 0.0651 1.152 1.066 1.152 1.048 1.152 162,327 1.1184 4.69%
2023-03-10 0 0.064 0.063 0.064 0.059 0.075 6,700,000 454,840 0.0679 1.100 1.083 1.100 1.014 1.289 389,818 1.1668 1.59%
2023-03-09 0 0.063 0.062 0.064 0.061 0.075 9,060,000 604,030 0.0667 1.083 1.066 1.100 1.048 1.289 527,127 1.1459 -11.27%
2023-03-08 0 0.071 0.068 0.071 0.066 0.083 27,410,000 2,012,740 0.0734 1.220 1.169 1.220 1.134 1.427 1,594,764 1.2621 -11.25%
2023-03-07 0 0.080 0.079 0.080 0.062 0.091 90,530,000 7,185,460 0.0794 1.375 1.358 1.375 1.066 1.564 5,267,200 1.3642 33.33%
2023-03-06 0 0.060 0.058 0.060 0.053 0.063 9,010,000 522,380 0.0580 1.031 0.997 1.031 0.911 1.083 524,218 0.9965 5.26%
2023-03-03 0 0.057 0.056 0.057 0.053 0.068 28,230,000 1,673,440 0.0593 0.980 0.963 0.980 0.911 1.169 1,642,473 1.0189 -8.06%
2023-03-02 0 0.062 0.062 0.063 0.048 0.093 353,820,000 24,448,500 0.0691 1.066 1.066 1.083 0.825 1.598 20,585,891 1.1876 26.53%
2023-03-01 0 0.049 0.048 0.049 0.030 0.050 100,650,000 4,109,770 0.0408 0.842 0.825 0.842 0.516 0.859 5,856,000 0.7018 63.33%
2023-02-28 0 0.030 0.028 0.030 0.026 0.030 17,194,000 473,572 0.0275 0.516 0.481 0.516 0.447 0.516 1,000,378 0.4734 11.11%
2023-02-27 0 0.027 0.026 0.027 0.024 0.028 19,200,000 496,490 0.0259 0.464 0.447 0.464 0.413 0.481 1,117,091 0.4444 12.50%
2023-02-24 0 0.024 0.023 0.024 0.023 0.029 27,610,000 675,210 0.0245 0.413 0.395 0.413 0.395 0.498 1,606,400 0.4203 -11.11%
2023-02-23 0 0.027 0.026 0.027 0.026 0.027 300,000 7,910 0.0264 0.464 0.447 0.464 0.447 0.464 17,455 0.4532 3.85%
2023-02-22 0 0.026 0.025 0.027 - - 0 0 - 0.447 0.430 0.464 - - 0 - -3.70%
2023-02-21 0 0.027 0.026 0.027 0.025 0.028 4,570,000 121,440 0.0266 0.464 0.447 0.464 0.430 0.481 265,891 0.4567 0.00%
2023-02-20 0 0.027 0.026 0.028 0.026 0.027 2,990,000 79,710 0.0267 0.464 0.447 0.481 0.447 0.464 173,964 0.4582 -3.57%
2023-02-17 0 0.028 0.025 0.027 0.026 0.028 3,360,000 90,930 0.0271 0.481 0.430 0.464 0.447 0.481 195,491 0.4651 0.00%
2023-02-16 0 0.028 0.026 0.028 0.027 0.028 6,700,000 183,200 0.0273 0.481 0.447 0.481 0.464 0.481 389,818 0.4700 0.00%
2023-02-15 0 0.028 0.028 0.029 0.028 0.029 1,820,000 51,470 0.0283 0.481 0.481 0.498 0.481 0.498 105,891 0.4861 -3.45%
2023-02-14 0 0.029 0.028 0.029 0.028 0.029 2,110,000 59,440 0.0282 0.498 0.481 0.498 0.481 0.498 122,764 0.4842 0.00%
2023-02-13 0 0.029 0.028 0.030 0.029 0.030 3,750,000 111,900 0.0298 0.498 0.481 0.516 0.498 0.516 218,182 0.5129 0.00%
2023-02-10 0 0.029 0.029 0.030 0.029 0.030 2,720,000 79,480 0.0292 0.498 0.498 0.516 0.498 0.516 158,255 0.5022 -3.33%
2023-02-09 0 0.030 0.029 0.030 0.029 0.031 4,010,000 120,910 0.0302 0.516 0.498 0.516 0.498 0.533 233,309 0.5182 -3.23%
2023-02-08 0 0.031 0.029 0.031 0.029 0.031 7,370,000 215,480 0.0292 0.533 0.498 0.533 0.498 0.533 428,800 0.5025 0.00%
2023-02-07 0 0.031 0.030 0.032 0.028 0.032 4,290,000 128,830 0.0300 0.533 0.516 0.550 0.481 0.550 249,600 0.5161 -3.13%
2023-02-06 0 0.032 0.029 0.032 0.029 0.048 51,780,000 2,030,490 0.0392 0.550 0.498 0.550 0.498 0.825 3,012,655 0.6740 0.00%
2023-02-03 0 0.032 0.031 0.032 0.032 0.032 4,470,000 143,040 0.0320 0.550 0.533 0.550 0.550 0.550 260,073 0.5500 0.00%
2023-02-02 0 0.032 0.032 0.033 0.032 0.035 1,630,000 54,190 0.0332 0.550 0.550 0.567 0.550 0.602 94,836 0.5714 -3.03%
2023-02-01 0 0.033 0.032 0.033 0.031 0.035 2,180,000 70,040 0.0321 0.567 0.550 0.567 0.533 0.602 126,836 0.5522 3.12%
2023-01-31 0 0.032 0.030 0.035 0.029 0.032 4,500,000 134,980 0.0300 0.550 0.516 0.602 0.498 0.550 261,818 0.5155 0.00%
2023-01-30 0 0.032 0.031 0.032 0.030 0.032 1,150,000 34,950 0.0304 0.550 0.533 0.550 0.516 0.550 66,909 0.5224 -5.88%
2023-01-27 0 0.034 0.031 0.035 0.034 0.034 1,680,000 57,120 0.0340 0.584 0.533 0.602 0.584 0.584 97,745 0.5844 0.00%
2023-01-26 0 0.034 0.033 0.036 0.034 0.034 130,000 4,400 0.0338 0.584 0.567 0.619 0.584 0.584 7,564 0.5817 0.00%
2023-01-20 0 0.034 0.032 0.034 0.032 0.034 2,630,000 86,290 0.0328 0.584 0.550 0.584 0.550 0.584 153,018 0.5639 6.25%
2023-01-19 0 0.032 0.032 0.034 0.032 0.036 610,000 21,350 0.0350 0.550 0.550 0.584 0.550 0.619 35,491 0.6016 -11.11%
2023-01-18 0 0.036 0.034 0.038 0.036 0.036 20,000 720 0.0360 0.619 0.584 0.653 0.619 0.619 1,164 0.6187 0.00%
2023-01-17 0 0.036 0.033 0.036 0.032 0.039 4,370,000 145,950 0.0334 0.619 0.567 0.619 0.550 0.670 254,255 0.5740 5.88%
2023-01-16 0 0.034 0.034 0.035 0.034 0.038 4,770,000 173,940 0.0365 0.584 0.584 0.602 0.584 0.653 277,527 0.6267 -10.53%
2023-01-13 0 0.038 0.037 0.039 0.037 0.043 2,030,000 76,250 0.0376 0.653 0.636 0.670 0.636 0.739 118,109 0.6456 2.70%
2023-01-12 0 0.037 0.037 0.040 0.035 0.043 4,150,000 154,540 0.0372 0.636 0.636 0.687 0.602 0.739 241,455 0.6400 0.00%
2023-01-11 0 0.037 0.036 0.039 0.037 0.040 3,640,000 140,630 0.0386 0.636 0.619 0.670 0.636 0.687 211,782 0.6640 -7.50%
2023-01-10 0 0.040 0.040 0.042 0.040 0.047 2,950,000 126,550 0.0429 0.687 0.687 0.722 0.687 0.808 171,636 0.7373 -18.37%
2023-01-09 0 0.049 0.047 0.050 - - 0 0 - 0.842 0.808 0.859 - - 0 - 0.00%
2023-01-06 0 0.049 0.046 0.050 0.048 0.049 640,000 30,740 0.0480 0.842 0.791 0.859 0.825 0.842 37,236 0.8255 0.00%
2023-01-05 0 0.049 0.045 0.050 0.049 0.052 70,000 3,490 0.0499 0.842 0.773 0.859 0.842 0.894 4,073 0.8569 2.08%
2023-01-04 0 0.048 0.048 0.052 0.045 0.052 1,600,000 74,630 0.0466 0.825 0.825 0.894 0.773 0.894 93,091 0.8017 2.13%
2023-01-03 0 0.047 0.047 0.049 0.047 0.057 5,740,000 271,790 0.0474 0.808 0.808 0.842 0.808 0.980 333,964 0.8138 -7.84%
2022-12-30 0 0.051 0.050 0.051 0.045 0.052 70,000 3,360 0.0480 0.877 0.859 0.877 0.773 0.894 4,073 0.8250 2.00%
2022-12-29 0 0.050 0.047 0.048 0.049 0.051 930,000 46,200 0.0497 0.859 0.808 0.825 0.842 0.877 54,109 0.8538 0.00%
2022-12-28 0 0.050 0.050 0.053 0.050 0.057 1,390,000 69,720 0.0502 0.859 0.859 0.911 0.859 0.980 80,873 0.8621 0.00%
2022-12-23 0 0.050 0.048 0.050 0.046 0.051 780,000 38,560 0.0494 0.859 0.825 0.859 0.791 0.877 45,382 0.8497 8.70%
2022-12-22 0 0.046 0.046 0.048 0.046 0.050 960,000 45,910 0.0478 0.791 0.791 0.825 0.791 0.859 55,855 0.8220 -4.17%
2022-12-21 0 0.048 0.047 0.049 0.048 0.053 4,430,000 218,410 0.0493 0.825 0.808 0.842 0.825 0.911 257,745 0.8474 -11.11%
2022-12-20 0 0.054 0.051 0.054 0.050 0.060 3,920,000 207,120 0.0528 0.928 0.877 0.928 0.859 1.031 228,073 0.9081 -5.26%
2022-12-19 0 0.057 0.053 0.057 0.053 0.059 2,350,000 129,380 0.0551 0.980 0.911 0.980 0.911 1.014 136,727 0.9463 3.64%
2022-12-16 0 0.055 0.054 0.056 0.054 0.060 1,360,000 76,170 0.0560 0.945 0.928 0.963 0.928 1.031 79,127 0.9626 -6.78%
2022-12-15 0 0.059 0.055 0.059 0.053 0.069 4,740,000 285,530 0.0602 1.014 0.945 1.014 0.911 1.186 275,782 1.0353 7.27%
2022-12-14 0 0.055 0.053 0.056 0.053 0.056 4,640,000 253,220 0.0546 0.945 0.911 0.963 0.911 0.963 269,964 0.9380 5.77%
2022-12-13 0 0.052 0.052 0.053 0.052 0.055 1,820,000 98,670 0.0542 0.894 0.894 0.911 0.894 0.945 105,891 0.9318 -3.70%
2022-12-12 0 0.054 0.053 0.054 0.050 0.058 5,110,000 285,690 0.0559 0.928 0.911 0.928 0.859 0.997 297,309 0.9609 3.85%
2022-12-09 0 0.052 0.050 0.052 0.045 0.054 6,720,000 333,930 0.0497 0.894 0.859 0.894 0.773 0.928 390,982 0.8541 8.33%
2022-12-08 0 0.048 0.047 0.049 0.046 0.049 6,030,000 290,820 0.0482 0.825 0.808 0.842 0.791 0.842 350,836 0.8289 -5.88%
2022-12-07 0 0.051 0.049 0.051 0.049 0.056 5,610,000 288,420 0.0514 0.877 0.842 0.877 0.842 0.963 326,400 0.8836 -7.27%
2022-12-06 0 0.055 0.053 0.055 0.051 0.057 7,130,000 382,690 0.0537 0.945 0.911 0.945 0.877 0.980 414,836 0.9225 0.00%
2022-12-05 0 0.055 0.055 0.056 0.051 0.059 5,930,000 330,450 0.0557 0.945 0.945 0.963 0.877 1.014 345,018 0.9578 5.77%
2022-12-02 0 0.052 0.052 0.054 0.046 0.100 113,150,000 6,767,170 0.0598 0.894 0.894 0.928 0.791 1.719 6,583,273 1.0279 -17.46%
2022-12-01 0 0.063 0.066 0.068 0.048 0.070 25,340,000 1,602,180 0.0632 1.083 1.134 1.169 0.825 1.203 1,474,327 1.0867 14.55%
2022-11-30 0 0.055 0.054 0.056 0.048 0.058 4,630,000 251,310 0.0543 0.945 0.928 0.963 0.825 0.997 269,382 0.9329 17.02%
2022-11-29 0 0.047 0.047 0.049 0.044 0.054 3,520,000 175,140 0.0498 0.808 0.808 0.842 0.756 0.928 204,800 0.8552 9.30%
2022-11-28 0 0.043 0.043 0.044 0.042 0.043 1,710,000 72,910 0.0426 0.739 0.739 0.756 0.722 0.739 99,491 0.7328 2.38%
2022-11-25 0 0.042 0.042 0.044 0.034 0.046 60,820,000 2,174,980 0.0358 0.722 0.722 0.756 0.584 0.791 3,538,618 0.6146 10.53%
2022-11-24 0 0.038 0.037 0.040 0.038 0.040 550,000 21,200 0.0385 0.653 0.636 0.687 0.653 0.687 32,000 0.6625 -5.00%
2022-11-23 0 0.040 0.039 0.040 0.037 0.041 3,380,000 130,820 0.0387 0.687 0.670 0.687 0.636 0.705 196,655 0.6652 0.00%
2022-11-22 0 0.040 0.040 0.042 0.040 0.049 9,690,000 413,010 0.0426 0.687 0.687 0.722 0.687 0.842 563,782 0.7326 -24.53%
2022-11-21 0 0.053 0.048 0.053 0.049 0.055 1,910,000 98,700 0.0517 0.911 0.825 0.911 0.842 0.945 111,127 0.8882 1.92%
2022-11-18 0 0.052 0.049 0.052 0.048 0.057 4,860,000 248,950 0.0512 0.894 0.842 0.894 0.825 0.980 282,764 0.8804 4.00%
2022-11-17 0 0.050 0.046 0.051 0.042 0.052 9,410,000 436,410 0.0464 0.859 0.791 0.877 0.722 0.894 547,491 0.7971 -3.85%
2022-11-16 0 0.052 0.052 0.053 0.042 0.066 48,880,000 2,557,040 0.0523 0.894 0.894 0.911 0.722 1.134 2,843,927 0.8991 6.12%
2022-11-15 0 0.049 0.047 0.049 0.027 0.052 50,750,000 2,193,290 0.0432 0.842 0.808 0.842 0.464 0.894 2,952,727 0.7428 96.00%
2022-11-14 0 0.025 0.025 0.026 0.024 0.030 11,100,000 282,590 0.0255 0.430 0.430 0.447 0.413 0.516 645,818 0.4376 4.17%
2022-11-11 0 0.024 0.024 0.025 0.022 0.026 6,250,000 149,630 0.0239 0.413 0.413 0.430 0.378 0.447 363,636 0.4115 4.35%
2022-11-10 0 0.023 0.022 0.024 0.020 0.024 5,080,000 117,890 0.0232 0.395 0.378 0.413 0.344 0.413 295,564 0.3989 0.00%
2022-11-09 0 0.023 0.022 0.023 0.021 0.026 4,860,000 113,050 0.0233 0.395 0.378 0.395 0.361 0.447 282,764 0.3998 -4.17%
2022-11-08 0 0.024 0.023 0.024 0.023 0.032 22,990,000 605,190 0.0263 0.413 0.395 0.413 0.395 0.550 1,337,600 0.4524 -27.27%
2022-11-07 0 0.033 0.032 0.033 0.030 0.040 8,030,000 263,570 0.0328 0.567 0.550 0.567 0.516 0.687 467,200 0.5641 -13.16%
2022-11-04 0 0.038 0.037 0.038 0.034 0.038 2,250,000 80,980 0.0360 0.653 0.636 0.653 0.584 0.653 130,909 0.6186 0.00%
2022-11-03 0 0.038 0.036 0.038 0.035 0.038 560,000 20,190 0.0361 0.653 0.619 0.653 0.602 0.653 32,582 0.6197 -2.56%
2022-11-02 0 0.039 0.037 0.039 - - 0 0 - 0.670 0.636 0.670 - - 0 - 0.00%
2022-11-01 0 0.039 0.037 0.040 0.037 0.040 1,400,000 54,540 0.0390 0.670 0.636 0.687 0.636 0.687 81,455 0.6696 -2.50%
2022-10-31 0 0.040 0.038 0.040 0.038 0.040 5,540,000 212,790 0.0384 0.687 0.653 0.687 0.653 0.687 322,327 0.6602 -6.98%
2022-10-28 0 0.043 0.041 0.043 0.041 0.047 2,870,000 124,730 0.0435 0.739 0.705 0.739 0.705 0.808 166,982 0.7470 2.38%
2022-10-27 0 0.042 0.040 0.042 0.040 0.042 1,630,000 65,870 0.0404 0.722 0.687 0.722 0.687 0.722 94,836 0.6946 -2.33%
2022-10-26 0 0.043 0.040 0.043 0.040 0.045 1,600,000 65,550 0.0410 0.739 0.687 0.739 0.687 0.773 93,091 0.7042 -2.27%
2022-10-25 0 0.044 0.043 0.044 0.043 0.048 3,800,000 171,940 0.0452 0.756 0.739 0.756 0.739 0.825 221,091 0.7777 4.76%
2022-10-24 0 0.042 0.040 0.042 0.038 0.043 1,670,000 66,330 0.0397 0.722 0.687 0.722 0.653 0.739 97,164 0.6827 5.00%
2022-10-21 0 0.040 0.038 0.040 0.039 0.043 790,000 31,400 0.0397 0.687 0.653 0.687 0.670 0.739 45,964 0.6831 -2.44%
2022-10-20 0 0.041 0.039 0.041 0.039 0.045 2,520,000 101,250 0.0402 0.705 0.670 0.705 0.670 0.773 146,618 0.6906 -2.38%
2022-10-19 0 0.042 0.040 0.042 0.041 0.044 500,000 21,390 0.0428 0.722 0.687 0.722 0.705 0.756 29,091 0.7353 -2.33%
2022-10-18 0 0.043 0.041 0.043 0.040 0.045 1,130,000 46,840 0.0415 0.739 0.705 0.739 0.687 0.773 65,745 0.7124 2.38%
2022-10-17 0 0.042 0.040 0.042 0.038 0.050 1,320,000 54,420 0.0412 0.722 0.687 0.722 0.653 0.859 76,800 0.7086 5.00%
2022-10-14 0 0.040 0.039 0.040 0.039 0.055 5,350,000 243,990 0.0456 0.687 0.670 0.687 0.670 0.945 311,273 0.7838 -14.89%
2022-10-13 0 0.047 0.046 0.047 0.044 0.049 1,620,000 72,470 0.0447 0.808 0.791 0.808 0.756 0.842 94,255 0.7689 0.00%
2022-10-12 0 0.047 0.045 0.048 0.045 0.060 6,680,000 325,900 0.0488 0.808 0.773 0.825 0.773 1.031 388,655 0.8385 -14.55%
2022-10-11 0 0.055 0.053 0.055 0.045 0.062 9,730,000 518,130 0.0533 0.945 0.911 0.945 0.773 1.066 566,109 0.9152 -15.38%
2022-10-10 0 0.065 0.059 0.065 0.059 0.068 3,690,000 225,300 0.0611 1.117 1.014 1.117 1.014 1.169 214,691 1.0494 -1.52%
2022-10-07 0 0.066 0.062 0.065 0.060 0.067 710,000 44,110 0.0621 1.134 1.066 1.117 1.031 1.152 41,309 1.0678 1.54%
2022-10-06 0 0.065 0.062 0.065 0.062 0.068 4,290,000 275,800 0.0643 1.117 1.066 1.117 1.066 1.169 249,600 1.1050 -5.80%
2022-10-05 0 0.069 0.067 0.069 0.067 0.089 11,950,000 970,870 0.0812 1.186 1.152 1.186 1.152 1.530 695,273 1.3964 -15.85%
2022-10-03 0 0.082 0.080 0.083 0.058 0.082 3,430,000 243,420 0.0710 1.409 1.375 1.427 0.997 1.409 199,564 1.2198 36.67%
2022-09-30 0 0.060 0.058 0.060 0.055 0.065 4,170,000 246,770 0.0592 1.031 0.997 1.031 0.945 1.117 242,618 1.0171 11.11%
2022-09-29 0 0.054 0.051 0.054 0.051 0.059 6,230,000 327,380 0.0525 0.928 0.877 0.928 0.877 1.014 362,473 0.9032 -1.82%
2022-09-28 0 0.055 0.053 0.056 0.052 0.059 1,720,000 92,670 0.0539 0.945 0.911 0.963 0.894 1.014 100,073 0.9260 -5.17%
2022-09-27 0 0.058 0.055 0.058 0.055 0.061 4,060,000 233,570 0.0575 0.997 0.945 0.997 0.945 1.048 236,218 0.9888 -3.33%
2022-09-26 0 0.060 0.059 0.060 0.059 0.099 19,480,000 1,418,380 0.0728 1.031 1.014 1.031 1.014 1.702 1,133,382 1.2515 -41.75%
2022-09-23 0 0.103 0.095 0.103 0.094 0.106 5,420,000 539,530 0.0995 1.770 1.633 1.770 1.616 1.822 315,345 1.7109 -2.83%
2022-09-22 0 0.106 0.102 0.106 0.098 0.111 4,770,000 488,540 0.1024 1.822 1.753 1.822 1.684 1.908 277,527 1.7603 -1.85%
2022-09-21 0 0.108 0.102 0.108 0.101 0.117 9,620,000 1,011,240 0.1051 1.856 1.753 1.856 1.736 2.011 559,709 1.8067 -2.70%
2022-09-20 0 0.111 0.110 0.112 0.111 0.119 4,040,000 458,910 0.1136 1.908 1.891 1.925 1.908 2.045 235,055 1.9524 -1.77%
2022-09-19 0 0.113 0.111 0.113 0.110 0.122 5,060,000 585,330 0.1157 1.942 1.908 1.942 1.891 2.097 294,400 1.9882 -5.83%
2022-09-16 0 0.120 0.114 0.120 0.115 0.126 5,030,000 599,610 0.1192 2.062 1.959 2.062 1.977 2.166 292,655 2.0489 -4.76%
2022-09-15 0 0.126 0.118 0.126 0.115 0.130 41,160,000 4,877,810 0.1185 2.166 2.028 2.166 1.977 2.234 2,394,764 2.0369 -1.56%
2022-09-14 0 0.128 0.124 0.128 0.120 0.128 2,540,000 318,940 0.1256 2.200 2.131 2.200 2.062 2.200 147,782 2.1582 0.79%
2022-09-13 0 0.127 0.124 0.127 0.120 0.129 9,640,000 1,185,140 0.1229 2.183 2.131 2.183 2.062 2.217 560,873 2.1130 0.79%
2022-09-09 0 0.126 0.122 0.126 0.120 0.149 5,740,000 727,190 0.1267 2.166 2.097 2.166 2.062 2.561 333,964 2.1775 3.28%
2022-09-08 0 0.122 0.119 0.122 0.116 0.125 12,670,000 1,496,060 0.1181 2.097 2.045 2.097 1.994 2.148 737,164 2.0295 3.39%
2022-09-07 0 0.118 0.117 0.119 0.114 0.120 11,300,000 1,311,240 0.1160 2.028 2.011 2.045 1.959 2.062 657,455 1.9944 -2.48%
2022-09-06 0 0.121 0.119 0.122 0.119 0.128 4,950,000 606,640 0.1226 2.080 2.045 2.097 2.045 2.200 288,000 2.1064 3.42%
2022-09-05 0 0.117 0.116 0.120 0.116 0.127 3,710,000 439,890 0.1186 2.011 1.994 2.062 1.994 2.183 215,855 2.0379 -4.88%
2022-09-02 0 0.123 0.120 0.123 0.114 0.127 2,460,000 292,200 0.1188 2.114 2.062 2.114 1.959 2.183 143,127 2.0415 -3.15%
2022-09-01 0 0.127 0.120 0.127 0.120 0.132 1,760,000 214,580 0.1219 2.183 2.062 2.183 2.062 2.269 102,400 2.0955 2.42%
2022-08-31 0 0.124 0.120 0.124 0.124 0.136 2,570,000 331,180 0.1289 2.131 2.062 2.131 2.131 2.338 149,527 2.2148 -0.80%
2022-08-30 0 0.125 0.123 0.125 0.105 0.138 19,600,000 2,237,150 0.1141 2.148 2.114 2.148 1.805 2.372 1,140,364 1.9618 -5.30%
2022-08-29 0 0.132 0.126 0.132 0.120 0.140 5,240,000 673,290 0.1285 2.269 2.166 2.269 2.062 2.406 304,873 2.2084 -7.04%
2022-08-26 0 0.142 0.135 0.141 0.128 0.148 11,370,000 1,577,410 0.1387 2.441 2.320 2.423 2.200 2.544 661,527 2.3845 2.90%
2022-08-25 0 0.138 0.132 0.142 0.128 0.146 10,450,000 1,448,170 0.1386 2.372 2.269 2.441 2.200 2.509 608,000 2.3819 -0.72%
2022-08-24 0 0.139 0.132 0.139 0.133 0.141 980,000 134,040 0.1368 2.389 2.269 2.389 2.286 2.423 57,018 2.3508 -1.42%
2022-08-23 0 0.141 0.137 0.141 0.140 0.145 730,000 103,820 0.1422 2.423 2.355 2.423 2.406 2.492 42,473 2.4444 0.00%
2022-08-22 0 0.141 0.141 0.143 0.131 0.148 5,620,000 784,590 0.1396 2.423 2.423 2.458 2.252 2.544 326,982 2.3995 4.44%
2022-08-19 0 0.135 0.131 0.135 0.100 0.143 7,440,000 920,410 0.1237 2.320 2.252 2.320 1.719 2.458 432,873 2.1263 -3.57%
2022-08-18 0 0.140 0.137 0.141 0.130 0.146 4,530,000 632,300 0.1396 2.406 2.355 2.423 2.234 2.509 263,564 2.3990 -5.41%
2022-08-17 0 0.148 0.147 0.150 0.139 0.150 3,820,000 561,680 0.1470 2.544 2.527 2.578 2.389 2.578 222,255 2.5272 2.78%
2022-08-16 0 0.144 0.140 0.144 0.138 0.160 22,270,000 3,140,850 0.1410 2.475 2.406 2.475 2.372 2.750 1,295,709 2.4240 1.41%
2022-08-15 0 0.142 0.137 0.142 0.108 0.163 5,620,000 773,970 0.1377 2.441 2.355 2.441 1.856 2.802 326,982 2.3670 39.22%
2022-08-12 0 0.102 0.103 0.107 0.099 0.132 6,390,000 748,220 0.1171 1.753 1.770 1.839 1.702 2.269 371,782 2.0125 -2.86%
2022-08-11 0 0.105 0.102 0.107 0.097 0.142 7,810,000 867,850 0.1111 1.805 1.753 1.839 1.667 2.441 454,400 1.9099 -22.22%
2022-08-10 0 0.135 0.132 0.135 0.135 0.150 2,550,000 360,330 0.1413 2.320 2.269 2.320 2.320 2.578 148,364 2.4287 -2.17%
2022-08-09 0 0.138 0.132 0.138 0.132 0.159 3,030,000 438,230 0.1446 2.372 2.269 2.372 2.269 2.733 176,291 2.4858 -4.83%
2022-08-08 0 0.145 0.139 0.145 0.139 0.160 6,940,000 989,230 0.1425 2.492 2.389 2.492 2.389 2.750 403,782 2.4499 -6.45%
2022-08-05 0 0.155 0.153 0.158 0.147 0.164 3,590,000 565,080 0.1574 2.664 2.630 2.716 2.527 2.819 208,873 2.7054 -1.27%
2022-08-04 0 0.157 0.149 0.156 0.137 0.172 10,860,000 1,676,610 0.1544 2.698 2.561 2.681 2.355 2.956 631,855 2.6535 14.60%
2022-08-03 0 0.137 0.127 0.136 0.121 0.139 1,180,000 157,230 0.1332 2.355 2.183 2.338 2.080 2.389 68,655 2.2902 4.58%
2022-08-02 0 0.131 0.123 0.132 0.130 0.143 1,240,000 164,810 0.1329 2.252 2.114 2.269 2.234 2.458 72,145 2.2844 -0.76%
2022-08-01 0 0.132 0.132 0.135 0.077 0.144 97,752,000 10,126,458 0.1036 2.269 2.269 2.320 1.323 2.475 5,687,389 1.7805 25.71%
2022-07-29 0 0.105 0.103 0.105 0.100 0.128 2,880,000 316,940 0.1100 1.805 1.770 1.805 1.719 2.200 167,564 1.8915 -9.48%
2022-07-28 0 0.116 0.109 0.118 0.116 0.116 10,000 1,160 0.1160 1.994 1.873 2.028 1.994 1.994 582 1.9938 2.65%
2022-07-27 0 0.113 0.106 0.113 0.103 0.113 410,000 43,080 0.1051 1.942 1.822 1.942 1.770 1.942 23,855 1.8059 16.49%
2022-07-26 0 0.097 0.087 0.105 0.096 0.097 170,000 16,320 0.0960 1.667 1.495 1.805 1.650 1.667 9,891 1.6500 4.30%
2022-07-25 0 0.093 0.093 0.114 0.092 0.119 2,350,000 242,700 0.1033 1.598 1.598 1.959 1.581 2.045 136,727 1.7751 2.20%
2022-07-22 0 0.091 0.088 0.094 0.088 0.098 1,580,000 143,310 0.0907 1.564 1.512 1.616 1.512 1.684 91,927 1.5589 3.41%
2022-07-21 0 0.088 0.084 0.088 0.087 0.090 430,000 37,870 0.0881 1.512 1.444 1.512 1.495 1.547 25,018 1.5137 4.76%
2022-07-20 0 0.084 0.084 0.088 0.074 0.092 820,000 67,130 0.0819 1.444 1.444 1.512 1.272 1.581 47,709 1.4071 6.33%
2022-07-19 0 0.079 0.079 0.082 0.073 0.085 450,000 34,960 0.0777 1.358 1.358 1.409 1.255 1.461 26,182 1.3353 -10.23%
2022-07-18 0 0.088 0.080 0.088 0.088 0.105 1,080,000 103,540 0.0959 1.512 1.375 1.512 1.512 1.805 62,836 1.6478 -2.22%
2022-07-15 0 0.090 0.082 0.098 0.072 0.090 1,320,000 100,320 0.0760 1.547 1.409 1.684 1.237 1.547 76,800 1.3063 30.43%
2022-07-14 0 0.069 0.061 0.071 - - 0 0 - 1.186 1.048 1.220 - - 0 - 0.00%
2022-07-13 0 0.069 0.061 0.071 - - 0 0 - 1.186 1.048 1.220 - - 0 - 0.00%
2022-07-12 0 0.069 0.061 0.071 - - 0 0 - 1.186 1.048 1.220 - - 0 - 0.00%
2022-07-11 0 0.069 0.061 0.069 - - 0 0 - 1.186 1.048 1.186 - - 0 - 0.00%
2022-07-08 0 0.069 0.065 0.069 0.060 0.069 360,000 23,860 0.0663 1.186 1.117 1.186 1.031 1.186 20,945 1.1391 7.81%
2022-07-07 0 0.064 0.060 0.070 - - 0 0 - 1.100 1.031 1.203 - - 0 - 0.00%
2022-07-06 0 0.064 0.063 0.070 - - 0 0 - 1.100 1.083 1.203 - - 0 - 0.00%
2022-07-05 0 0.064 0.064 0.067 0.063 0.064 30,000 1,900 0.0633 1.100 1.100 1.152 1.083 1.100 1,745 1.0885 -8.57%
2022-07-04 0 0.070 0.065 0.070 - - 0 0 - 1.203 1.117 1.203 - - 0 - -4.11%
2022-06-30 0 0.073 0.063 0.073 0.062 0.073 410,000 27,100 0.0661 1.255 1.083 1.255 1.066 1.255 23,855 1.1361 12.31%
2022-06-29 0 0.065 0.065 0.071 0.065 0.075 1,080,000 76,460 0.0708 1.117 1.117 1.220 1.117 1.289 62,836 1.2168 -1.52%
2022-06-28 0 0.066 0.064 0.068 0.062 0.069 1,430,000 94,710 0.0662 1.134 1.100 1.169 1.066 1.186 83,200 1.1383 8.20%
2022-06-27 0 0.061 0.061 0.066 0.061 0.068 700,000 45,390 0.0648 1.048 1.048 1.134 1.048 1.169 40,727 1.1145 -4.69%
2022-06-24 0 0.064 0.064 0.066 0.060 0.068 4,110,000 251,550 0.0612 1.100 1.100 1.134 1.031 1.169 239,127 1.0520 -8.57%
2022-06-23 0 0.070 0.065 0.076 0.070 0.076 1,020,000 73,910 0.0725 1.203 1.117 1.306 1.203 1.306 59,345 1.2454 -7.89%
2022-06-22 0 0.076 0.076 0.080 0.075 0.078 400,000 30,810 0.0770 1.306 1.306 1.375 1.289 1.341 23,273 1.3239 -2.56%
2022-06-21 0 0.078 0.077 0.078 0.068 0.089 5,770,000 433,310 0.0751 1.341 1.323 1.341 1.169 1.530 335,709 1.2907 -12.36%
2022-06-20 0 0.089 0.086 0.100 - - 0 0 - 1.530 1.478 1.719 - - 0 - 0.00%
2022-06-17 0 0.089 0.088 0.098 0.089 0.089 50,000 4,570 0.0914 1.530 1.512 1.684 1.530 1.530 2,909 1.5709 -10.10%
2022-06-16 0 0.099 0.088 0.099 0.100 0.100 20,000 2,000 0.1000 1.702 1.512 1.702 1.719 1.719 1,164 1.7188 -1.00%
2022-06-15 0 0.100 0.087 0.100 0.099 0.100 150,000 14,990 0.0999 1.719 1.495 1.719 1.702 1.719 8,727 1.7176 4.17%
2022-06-14 0 0.096 0.086 0.096 - - 0 0 - 1.650 1.478 1.650 - - 0 - 0.00%
2022-06-13 0 0.096 0.086 0.100 - - 0 0 - 1.650 1.478 1.719 - - 0 - 0.00%
2022-06-10 0 0.096 0.096 0.100 0.095 0.101 1,670,000 164,010 0.0982 1.650 1.650 1.719 1.633 1.736 97,164 1.6880 -4.00%
2022-06-09 0 0.100 0.093 0.100 0.100 0.100 260,000 26,000 0.1000 1.719 1.598 1.719 1.719 1.719 15,127 1.7188 8.70%
2022-06-08 0 0.092 0.092 0.120 0.092 0.092 170,000 15,640 0.0920 1.581 1.581 2.062 1.581 1.581 9,891 1.5813 -2.13%
2022-06-07 0 0.094 0.084 0.099 0.094 0.094 10,000 940 0.0940 1.616 1.444 1.702 1.616 1.616 582 1.6156 -2.08%
2022-06-06 0 0.096 0.085 0.096 - - 0 0 - 1.650 1.461 1.650 - - 0 - 0.00%
2022-06-02 0 0.096 0.084 0.096 - - 0 0 - 1.650 1.444 1.650 - - 0 - -3.03%
2022-06-01 0 0.099 0.089 0.099 - - 0 0 - 1.702 1.530 1.702 - - 0 - 0.00%
2022-05-31 0 0.099 0.085 0.099 - - 0 0 - 1.702 1.461 1.702 - - 0 - -1.00%
2022-05-30 0 0.100 0.086 0.100 0.100 0.100 50,000 5,000 0.1000 1.719 1.478 1.719 1.719 1.719 2,909 1.7188 3.09%
2022-05-27 0 0.097 0.085 0.108 - - 0 0 - 1.667 1.461 1.856 - - 0 - 0.00%
2022-05-26 0 0.097 0.086 - - - 0 0 - 1.667 1.478 - - - 0 - 0.00%
2022-05-25 0 0.097 0.097 0.120 - - 0 0 - 1.667 1.667 2.062 - - 0 - 0.00%
2022-05-24 0 0.097 0.097 0.099 0.097 0.097 70,000 6,790 0.0970 1.667 1.667 1.702 1.667 1.667 4,073 1.6672 0.00%
2022-05-23 0 0.097 0.090 0.098 0.084 0.097 20,000 1,810 0.0905 1.667 1.547 1.684 1.444 1.667 1,164 1.5555 0.00%
2022-05-20 0 0.097 0.089 0.097 0.088 0.100 190,000 17,550 0.0924 1.667 1.530 1.667 1.512 1.719 11,055 1.5876 5.43%
2022-05-19 0 0.092 0.083 0.100 0.091 0.099 750,000 69,490 0.0927 1.581 1.427 1.719 1.564 1.702 43,636 1.5925 -8.91%
2022-05-18 0 0.101 0.093 0.110 - - 0 0 - 1.736 1.598 1.891 - - 0 - 0.00%
2022-05-17 0 0.101 0.092 0.106 0.100 0.105 360,000 36,200 0.1006 1.736 1.581 1.822 1.719 1.805 20,945 1.7283 5.21%
2022-05-16 0 0.096 0.092 0.100 0.096 0.096 124,000 11,868 0.0957 1.650 1.581 1.719 1.650 1.650 7,215 1.6450 4.35%
2022-05-13 0 0.092 - 0.100 - - 0 0 - 1.581 - 1.719 - - 0 - 0.00%
2022-05-12 0 0.092 0.091 0.100 - - 0 0 - 1.581 1.564 1.719 - - 0 - 0.00%
2022-05-11 0 0.092 0.092 0.100 - - 0 0 - 1.581 1.581 1.719 - - 0 - 0.00%
2022-05-10 0 0.092 0.091 0.110 - - 0 0 - 1.581 1.564 1.891 - - 0 - 0.00%
2022-05-06 0 0.092 0.092 0.095 0.092 0.097 410,000 38,240 0.0933 1.581 1.581 1.633 1.581 1.667 23,855 1.6030 -8.00%
2022-05-05 0 0.100 0.093 0.120 - - 0 0 - 1.719 1.598 2.062 - - 0 - 0.00%
2022-05-04 0 0.100 0.091 0.120 - - 0 0 - 1.719 1.564 2.062 - - 0 - 0.00%
2022-05-03 0 0.100 0.091 0.118 - - 0 0 - 1.719 1.564 2.028 - - 0 - 0.00%
2022-04-29 0 0.100 0.095 0.118 - - 0 0 - 1.719 1.633 2.028 - - 0 - 0.00%
2022-04-28 0 0.100 0.100 0.101 0.100 0.101 30,000 3,010 0.1003 1.719 1.719 1.736 1.719 1.736 1,745 1.7245 -2.91%
2022-04-27 0 0.103 0.100 0.103 0.103 0.103 60,000 6,180 0.1030 1.770 1.719 1.770 1.770 1.770 3,491 1.7703 0.00%
2022-04-26 0 0.103 0.101 0.103 - - 0 0 - 1.770 1.736 1.770 - - 0 - 0.00%
2022-04-25 0 0.103 0.100 0.103 0.102 0.103 80,000 8,230 0.1029 1.770 1.719 1.770 1.753 1.770 4,655 1.7682 0.98%
2022-04-22 0 0.102 0.100 0.118 - - 0 0 - 1.753 1.719 2.028 - - 0 - 0.00%
2022-04-21 0 0.102 - 0.120 - - 0 0 - 1.753 - 2.062 - - 0 - 0.00%
2022-04-20 0 0.102 0.102 0.119 - - 0 0 - 1.753 1.753 2.045 - - 0 - 0.99%
2022-04-19 0 0.101 0.100 0.119 0.101 0.101 10,000 1,010 0.1010 1.736 1.719 2.045 1.736 1.736 582 1.7359 0.00%
2022-04-14 0 0.101 0.101 0.120 - - 0 0 - 1.736 1.736 2.062 - - 0 - 0.00%
2022-04-13 0 0.101 0.101 0.120 0.101 0.101 28,000 2,788 0.0996 1.736 1.736 2.062 1.736 1.736 1,629 1.7114 -0.98%
2022-04-12 0 0.102 0.102 0.120 - - 0 0 - 1.753 1.753 2.062 - - 0 - 0.99%
2022-04-11 0 0.101 0.100 0.120 0.101 0.101 240,000 24,440 0.1018 1.736 1.719 2.062 1.736 1.736 13,964 1.7503 -4.72%
2022-04-08 0 0.106 0.101 0.106 0.105 0.109 560,000 58,970 0.1053 1.822 1.736 1.822 1.805 1.873 32,582 1.8099 -3.64%
2022-04-07 0 0.110 0.110 0.120 - - 0 0 - 1.891 1.891 2.062 - - 0 - 0.00%
2022-04-06 0 0.110 0.106 0.120 0.103 0.110 650,000 69,600 0.1071 1.891 1.822 2.062 1.770 1.891 37,818 1.8404 0.92%
2022-04-04 0 0.109 0.104 0.125 0.109 0.109 350,000 38,150 0.1090 1.873 1.788 2.148 1.873 1.873 20,364 1.8734 0.00%
2022-04-01 0 0.109 0.108 0.120 - - 0 0 - 1.873 1.856 2.062 - - 0 - 0.00%
2022-03-31 0 0.109 0.109 0.120 0.109 0.109 10,000 1,090 0.1090 1.873 1.873 2.062 1.873 1.873 582 1.8734 -1.80%
2022-03-30 0 0.111 0.110 0.125 0.110 0.115 550,000 61,200 0.1113 1.908 1.891 2.148 1.891 1.977 32,000 1.9125 -3.48%
2022-03-29 0 0.115 0.101 0.120 0.120 0.120 220,000 26,400 0.1200 1.977 1.736 2.062 2.062 2.062 12,800 2.0625 4.55%
2022-03-28 0 0.110 0.107 0.120 - - 0 0 - 1.891 1.839 2.062 - - 0 - 0.00%
2022-03-25 0 0.110 0.101 0.120 - - 0 0 - 1.891 1.736 2.062 - - 0 - 0.00%
2022-03-24 0 0.110 0.101 0.120 0.110 0.110 60,000 6,600 0.1100 1.891 1.736 2.062 1.891 1.891 3,491 1.8906 0.00%
2022-03-23 0 0.110 0.107 0.125 0.110 0.111 250,000 27,620 0.1105 1.891 1.839 2.148 1.891 1.908 14,545 1.8989 0.00%
2022-03-22 0 0.110 0.100 0.126 - - 0 0 - 1.891 1.719 2.166 - - 0 - 0.00%
2022-03-21 0 0.110 0.100 0.127 0.110 0.110 20,000 2,200 0.1100 1.891 1.719 2.183 1.891 1.891 1,164 1.8906 0.00%
2022-03-18 0 0.110 0.110 0.129 0.110 0.110 90,000 9,900 0.1100 1.891 1.891 2.217 1.891 1.891 5,236 1.8906 0.00%
2022-03-17 0 0.110 0.105 0.130 - - 0 0 - 1.891 1.805 2.234 - - 0 - 0.00%
2022-03-16 0 0.110 0.105 0.130 - - 0 0 - 1.891 1.805 2.234 - - 0 - 0.00%
2022-03-15 0 0.110 0.097 0.130 - - 0 0 - 1.891 1.667 2.234 - - 0 - 0.00%
2022-03-14 0 0.110 0.103 0.110 0.110 0.115 170,000 19,400 0.1141 1.891 1.770 1.891 1.891 1.977 9,891 1.9614 -12.00%
2022-03-11 0 0.125 0.117 0.135 - - 0 0 - 2.148 2.011 2.320 - - 0 - 0.00%
2022-03-10 0 0.125 0.115 0.133 0.125 0.125 100,000 12,500 0.1250 2.148 1.977 2.286 2.148 2.148 5,818 2.1484 0.00%
2022-03-09 0 0.125 0.116 0.135 - - 0 0 - 2.148 1.994 2.320 - - 0 - 0.00%
2022-03-08 0 0.125 0.116 0.135 - - 0 0 - 2.148 1.994 2.320 - - 0 - 0.00%
2022-03-07 0 0.125 0.117 0.125 0.127 0.127 10,000 1,270 0.1270 2.148 2.011 2.148 2.183 2.183 582 2.1828 4.17%
2022-03-04 0 0.120 0.115 0.130 - - 0 0 - 2.062 1.977 2.234 - - 0 - 0.00%
2022-03-03 0 0.120 0.120 0.130 0.120 0.120 40,000 4,800 0.1200 2.062 2.062 2.234 2.062 2.062 2,327 2.0625 -4.76%
2022-03-02 0 0.126 0.120 0.138 - - 0 0 - 2.166 2.062 2.372 - - 0 - 0.00%
2022-03-01 0 0.126 0.126 - 0.122 0.122 10,000 1,220 0.1220 2.166 2.166 - 2.097 2.097 582 2.0969 -6.67%
2022-02-28 0 0.135 0.121 0.135 0.130 0.135 10,530,000 1,369,050 0.1300 2.320 2.080 2.320 2.234 2.320 612,655 2.2346 -3.57%
2022-02-25 0 0.140 0.133 0.140 0.127 0.140 1,700,000 222,570 0.1309 2.406 2.286 2.406 2.183 2.406 98,909 2.2502 10.24%
2022-02-24 0 0.127 0.113 - - - 0 0 - 2.183 1.942 - - - 0 - 0.00%
2022-02-23 0 0.127 0.116 0.149 - - 0 0 - 2.183 1.994 2.561 - - 0 - 0.00%
2022-02-22 0 0.127 0.120 - - - 0 0 - 2.183 2.062 - - - 0 - 0.00%
2022-02-21 0 0.127 0.121 0.127 0.134 0.135 400,000 53,900 0.1348 2.183 2.080 2.183 2.303 2.320 23,273 2.3160 0.00%
2022-02-18 0 0.127 0.114 0.135 - - 0 0 - 2.183 1.959 2.320 - - 0 - 0.00%
2022-02-17 0 0.127 0.120 0.133 - - 0 0 - 2.183 2.062 2.286 - - 0 - 0.00%
2022-02-16 0 0.127 0.127 0.134 0.125 0.127 190,000 23,910 0.1258 2.183 2.183 2.303 2.148 2.183 11,055 2.1629 1.60%
2022-02-15 0 0.125 0.112 0.133 - - 0 0 - 2.148 1.925 2.286 - - 0 - 0.00%
2022-02-14 0 0.125 0.120 0.135 - - 0 0 - 2.148 2.062 2.320 - - 0 - 0.00%
2022-02-11 0 0.125 0.125 0.135 0.119 0.120 180,000 21,580 0.1199 2.148 2.148 2.320 2.045 2.062 10,473 2.0606 -7.41%
2022-02-10 0 0.135 0.128 0.135 0.133 0.135 450,000 60,480 0.1344 2.320 2.200 2.320 2.286 2.320 26,182 2.3100 0.00%
2022-02-09 0 0.135 0.126 0.135 0.128 0.135 110,000 14,150 0.1286 2.320 2.166 2.320 2.200 2.320 6,400 2.2109 5.47%
2022-02-08 0 0.128 0.123 0.139 0.128 0.140 870,000 113,020 0.1299 2.200 2.114 2.389 2.200 2.406 50,618 2.2328 -8.57%
2022-02-07 0 0.140 0.137 0.145 0.139 0.141 580,000 81,180 0.1400 2.406 2.355 2.492 2.389 2.423 33,745 2.4057 0.72%
2022-02-04 0 0.139 0.139 0.141 0.138 0.139 340,000 47,240 0.1389 2.389 2.389 2.423 2.372 2.389 19,782 2.3881 0.00%
2022-01-31 0 0.139 0.128 0.139 0.128 0.140 260,000 34,820 0.1339 2.389 2.200 2.389 2.200 2.406 15,127 2.3018 10.32%
2022-01-28 0 0.126 0.125 0.133 0.125 0.133 490,000 61,530 0.1256 2.166 2.148 2.286 2.148 2.286 28,509 2.1583 5.00%
2022-01-27 0 0.120 0.120 0.130 0.120 0.135 1,600,000 205,270 0.1283 2.062 2.062 2.234 2.062 2.320 93,091 2.2050 -3.23%
2022-01-26 0 0.124 0.116 0.124 0.110 0.125 14,440,000 1,603,020 0.1110 2.131 1.994 2.131 1.891 2.148 840,145 1.9080 4.20%
2022-01-25 0 0.119 0.110 0.122 0.110 0.125 17,560,000 1,936,630 0.1103 2.045 1.891 2.097 1.891 2.148 1,021,673 1.8955 2.59%
2022-01-24 0 0.116 0.117 0.118 0.105 0.125 3,700,000 410,150 0.1109 1.994 2.011 2.028 1.805 2.148 215,273 1.9053 -9.38%
2022-01-21 0 0.128 0.110 0.130 - - 0 0 - 2.200 1.891 2.234 - - 0 - 0.00%
2022-01-20 0 0.128 0.110 0.128 - - 0 0 - 2.200 1.891 2.200 - - 0 - 0.00%
2022-01-19 0 0.128 0.105 0.129 0.105 0.128 20,000 2,330 0.1165 2.200 1.805 2.217 1.805 2.200 1,164 2.0023 -0.78%
2022-01-18 0 0.129 - 0.135 - - 0 0 - 2.217 - 2.320 - - 0 - 0.00%
2022-01-17 0 0.129 - 0.135 - - 0 0 - 2.217 - 2.320 - - 0 - 0.00%
2022-01-14 0 0.129 0.088 0.135 - - 0 0 - 2.217 1.512 2.320 - - 0 - 0.00%
2022-01-13 0 0.129 0.128 0.135 - - 0 0 - 2.217 2.200 2.320 - - 0 - 0.00%
2022-01-12 0 0.129 - 0.135 - - 0 0 - 2.217 - 2.320 - - 0 - 0.00%
2022-01-11 0 0.129 0.112 0.135 - - 0 0 - 2.217 1.925 2.320 - - 0 - 0.00%
2022-01-10 0 0.129 0.125 0.135 - - 0 0 - 2.217 2.148 2.320 - - 0 - 0.00%
2022-01-07 0 0.129 0.088 0.135 - - 0 0 - 2.217 1.512 2.320 - - 0 - 0.00%
2022-01-06 0 0.129 0.128 0.140 - - 0 0 - 2.217 2.200 2.406 - - 0 - 0.00%
2022-01-05 0 0.129 0.129 0.130 0.129 0.129 10,000 1,290 0.1290 2.217 2.217 2.234 2.217 2.217 582 2.2172 6.61%
2022-01-04 0 0.121 0.115 0.130 - - 0 0 - 2.080 1.977 2.234 - - 0 - 0.00%
2022-01-03 0 0.121 0.121 0.131 - - 10,000 1,210 0.1210 2.080 2.080 2.252 - - 582 2.0797 0.00%
2021-12-31 0 0.121 0.113 0.135 0.121 0.121 20,000 2,420 0.1210 2.080 1.942 2.320 2.080 2.080 1,164 2.0797 -9.02%
2021-12-30 0 0.133 - 0.135 - - 0 0 - 2.286 - 2.320 - - 0 - 0.00%
2021-12-29 0 0.133 - 0.133 - - 0 0 - 2.286 - 2.286 - - 0 - 0.00%
2021-12-28 0 0.133 0.115 0.135 0.133 0.133 10,000 1,330 0.1330 2.286 1.977 2.320 2.286 2.286 582 2.2859 -0.75%
2021-12-24 0 0.134 0.115 0.135 - - 0 0 - 2.303 1.977 2.320 - - 0 - 0.00%
2021-12-23 0 0.134 0.115 0.134 0.125 0.134 2,910,000 363,840 0.1250 2.303 1.977 2.303 2.148 2.303 169,309 2.1490 0.00%
2021-12-22 0 0.134 0.115 0.134 - - 0 0 - 2.303 1.977 2.303 - - 0 - 0.00%
2021-12-21 0 0.134 0.120 0.134 0.115 0.135 640,000 76,920 0.1202 2.303 2.062 2.303 1.977 2.320 37,236 2.0657 -4.29%
2021-12-20 0 0.140 0.120 0.140 0.125 0.140 4,900,000 612,650 0.1250 2.406 2.062 2.406 2.148 2.406 285,091 2.1490 1.45%
2021-12-17 0 0.138 0.118 0.138 0.125 0.138 4,470,000 559,010 0.1251 2.372 2.028 2.372 2.148 2.372 260,073 2.1494 0.00%
2021-12-16 0 0.138 0.130 0.145 - - 150,000 20,700 0.1380 2.372 2.234 2.492 - - 8,727 2.3719 0.00%
2021-12-15 0 0.138 0.138 0.145 - - 0 0 - 2.372 2.372 2.492 - - 0 - 0.00%
2021-12-14 0 0.138 0.116 0.143 0.120 0.138 70,000 9,270 0.1324 2.372 1.994 2.458 2.062 2.372 4,073 2.2761 0.00%
2021-12-13 0 0.138 0.125 0.138 0.140 0.142 910,000 127,700 0.1403 2.372 2.148 2.372 2.406 2.441 52,945 2.4119 0.00%
2021-12-10 0 0.138 0.138 0.140 0.138 0.138 70,000 9,660 0.1380 2.372 2.372 2.406 2.372 2.372 4,073 2.3719 -4.83%
2021-12-09 0 0.145 0.138 0.145 0.128 0.145 570,000 76,480 0.1342 2.492 2.372 2.492 2.200 2.492 33,164 2.3061 1.40%
2021-12-08 0 0.143 - 0.143 - - 0 0 - 2.458 - 2.458 - - 0 - 0.00%
2021-12-07 0 0.143 - 0.143 - - 0 0 - 2.458 - 2.458 - - 0 - -1.38%
2021-12-06 0 0.145 - 0.145 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2021-12-03 0 0.145 0.122 0.145 0.136 0.145 210,000 29,300 0.1395 2.492 2.097 2.492 2.338 2.492 12,218 2.3981 0.00%
2021-12-02 0 0.145 - 0.145 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2021-12-01 0 0.145 - 0.145 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2021-11-30 0 0.145 - 0.145 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2021-11-29 0 0.145 - 0.145 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2021-11-26 0 0.145 - 0.145 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2021-11-25 0 0.145 - 0.145 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2021-11-24 0 0.145 - 0.145 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2021-11-23 0 0.145 - 0.145 0.145 0.145 390,000 56,550 0.1450 2.492 - 2.492 2.492 2.492 22,691 2.4922 0.00%
2021-11-22 0 0.145 - 0.145 - - 0 0 - 2.492 - 2.492 - - 0 - 0.00%
2021-11-19 0 0.145 0.130 0.145 - - 0 0 - 2.492 2.234 2.492 - - 0 - 0.00%
2021-11-18 0 0.145 0.135 0.145 - - 2,000 242 0.1210 2.492 2.320 2.492 - - 116 2.0797 0.00%
2021-11-17 0 0.145 0.138 0.145 0.145 0.145 130,000 18,850 0.1450 2.492 2.372 2.492 2.492 2.492 7,564 2.4922 0.00%
2021-11-16 0 0.145 0.137 0.145 0.135 0.145 750,000 107,100 0.1428 2.492 2.355 2.492 2.320 2.492 43,636 2.4544 2.84%
2021-11-15 0 0.141 0.140 0.141 0.144 0.145 900,000 130,000 0.1444 2.423 2.406 2.423 2.475 2.492 52,364 2.4826 -2.76%
2021-11-12 0 0.145 0.130 0.145 0.145 0.148 910,000 132,490 0.1456 2.492 2.234 2.492 2.492 2.544 52,945 2.5024 -2.03%
2021-11-11 0 0.148 0.135 0.148 - - 50,000 7,500 0.1500 2.544 2.320 2.544 - - 2,909 2.5781 -1.33%
2021-11-10 0 0.150 0.129 0.150 - - 0 0 - 2.578 2.217 2.578 - - 0 - 0.00%
2021-11-09 0 0.150 0.150 0.155 0.145 0.145 110,000 15,950 0.1450 2.578 2.578 2.664 2.492 2.492 6,400 2.4922 3.45%
2021-11-08 0 0.145 0.126 0.145 - - 0 0 - 2.492 2.166 2.492 - - 0 - -3.33%
2021-11-05 0 0.150 0.132 0.150 0.150 0.150 10,000 1,500 0.1500 2.578 2.269 2.578 2.578 2.578 582 2.5781 0.00%
2021-11-04 0 0.150 0.126 0.150 0.151 0.151 100,000 15,100 0.1510 2.578 2.166 2.578 2.595 2.595 5,818 2.5953 0.00%
2021-11-03 0 0.150 0.139 0.150 0.139 0.150 210,000 30,290 0.1442 2.578 2.389 2.578 2.389 2.578 12,218 2.4791 7.91%
2021-11-02 0 0.139 0.116 0.139 0.140 0.140 20,000 2,800 0.1400 2.389 1.994 2.389 2.406 2.406 1,164 2.4063 -0.71%
2021-11-01 0 0.140 0.140 0.150 0.140 0.160 300,000 45,000 0.1500 2.406 2.406 2.578 2.406 2.750 17,455 2.5781 -9.68%
2021-10-29 0 0.155 0.133 0.155 0.156 0.156 260,000 40,560 0.1560 2.664 2.286 2.664 2.681 2.681 15,127 2.6813 -0.64%
2021-10-28 0 0.156 - 0.156 - - 0 0 - 2.681 - 2.681 - - 0 - 0.00%
2021-10-27 0 0.156 0.133 0.156 - - 0 0 - 2.681 2.286 2.681 - - 0 - -0.64%
2021-10-26 0 0.157 - 0.157 - - 0 0 - 2.698 - 2.698 - - 0 - 0.00%
2021-10-25 0 0.157 0.134 0.157 0.164 0.164 40,000 6,560 0.1640 2.698 2.303 2.698 2.819 2.819 2,327 2.8187 1.29%
2021-10-22 0 0.155 0.139 0.157 0.155 0.155 10,000 1,550 0.1550 2.664 2.389 2.698 2.664 2.664 582 2.6641 0.00%
2021-10-21 0 0.155 0.145 0.162 0.155 0.155 30,000 4,650 0.1550 2.664 2.492 2.784 2.664 2.664 1,745 2.6641 -1.27%
2021-10-20 0 0.157 0.134 0.164 - - 0 0 - 2.698 2.303 2.819 - - 0 - 0.00%
2021-10-19 0 0.157 0.154 0.163 0.153 0.157 920,000 142,080 0.1544 2.698 2.647 2.802 2.630 2.698 53,527 2.6543 2.61%
2021-10-18 0 0.153 0.152 0.159 - - 0 0 - 2.630 2.612 2.733 - - 0 - 0.00%
2021-10-15 0 0.153 0.152 0.163 0.152 0.153 100,000 15,290 0.1529 2.630 2.612 2.802 2.612 2.630 5,818 2.6280 0.00%
2021-10-12 0 0.153 0.153 0.158 0.153 0.160 60,000 9,520 0.1587 2.630 2.630 2.716 2.630 2.750 3,491 2.7271 0.66%
2021-10-11 0 0.152 0.150 0.161 0.151 0.173 1,450,000 226,870 0.1565 2.612 2.578 2.767 2.595 2.973 84,364 2.6892 -12.14%
2021-10-08 0 0.173 0.173 0.184 0.171 0.184 230,000 40,000 0.1739 2.973 2.973 3.163 2.939 3.163 13,382 2.9891 -6.49%
2021-10-07 0 0.185 0.161 0.185 0.180 0.185 740,000 135,440 0.1830 3.180 2.767 3.180 3.094 3.180 43,055 3.1458 7.56%
2021-10-06 0 0.172 0.171 0.189 0.172 0.175 340,000 58,840 0.1731 2.956 2.939 3.248 2.956 3.008 19,782 2.9744 -1.71%
2021-10-05 0 0.175 0.175 0.190 - - 0 0 - 3.008 3.008 3.266 - - 0 - 0.00%
2021-10-04 0 0.175 0.175 0.190 0.172 0.172 10,000 1,720 0.1720 3.008 3.008 3.266 2.956 2.956 582 2.9562 -7.89%
2021-09-30 0 0.190 0.174 0.190 - - 0 0 - 3.266 2.991 3.266 - - 0 - 0.00%
2021-09-29 0 0.190 0.180 0.190 0.178 0.195 400,000 76,730 0.1918 3.266 3.094 3.266 3.059 3.352 23,273 3.2970 -1.04%
2021-09-28 0 0.192 0.189 0.195 0.174 0.192 580,000 108,320 0.1868 3.300 3.248 3.352 2.991 3.300 33,745 3.2099 10.34%
2021-09-27 0 0.174 0.172 0.175 0.152 0.174 180,000 29,640 0.1647 2.991 2.956 3.008 2.612 2.991 10,473 2.8302 15.23%
2021-09-24 0 0.151 0.151 0.170 0.150 0.167 120,000 19,710 0.1643 2.595 2.595 2.922 2.578 2.870 6,982 2.8230 -9.58%
2021-09-23 0 0.167 0.150 0.180 0.140 0.167 230,000 36,430 0.1584 2.870 2.578 3.094 2.406 2.870 13,382 2.7224 4.37%
2021-09-21 0 0.160 0.155 0.170 0.160 0.160 180,000 28,800 0.1600 2.750 2.664 2.922 2.750 2.750 10,473 2.7500 0.00%
2021-09-20 0 0.160 0.160 0.175 0.160 0.179 140,000 23,160 0.1654 2.750 2.750 3.008 2.750 3.077 8,145 2.8433 -9.60%
2021-09-17 0 0.177 0.164 0.177 0.155 0.214 1,640,000 302,770 0.1846 3.042 2.819 3.042 2.664 3.678 95,418 3.1731 14.19%
2021-09-16 0 0.155 0.152 0.161 0.155 0.160 480,000 75,110 0.1565 2.664 2.612 2.767 2.664 2.750 27,927 2.6895 -13.89%
2021-09-15 0 0.180 0.177 0.192 0.177 0.200 990,000 180,120 0.1819 3.094 3.042 3.300 3.042 3.438 57,600 3.1271 -10.00%
2021-09-14 0 0.200 0.200 0.220 0.180 0.223 1,910,000 379,510 0.1987 3.438 3.438 3.781 3.094 3.833 111,127 3.4151 -10.31%
2021-09-13 0 0.223 0.220 0.223 0.140 0.470 15,130,000 4,291,290 0.2836 3.833 3.781 3.833 2.406 8.078 880,291 4.8749 82.79%
2021-09-10 0 0.122 0.122 0.128 0.120 0.130 200,000 25,180 0.1259 2.097 2.097 2.200 2.062 2.234 11,636 2.1639 -6.15%
2021-09-09 0 0.130 0.120 0.130 0.114 0.134 90,000 10,890 0.1210 2.234 2.062 2.234 1.959 2.303 5,236 2.0797 0.78%
2021-09-08 0 0.129 0.113 0.129 - - 0 0 - 2.217 1.942 2.217 - - 0 - 0.00%
2021-09-07 0 0.129 0.117 0.129 - - 0 0 - 2.217 2.011 2.217 - - 0 - 0.00%
2021-09-06 0 0.129 0.116 0.129 0.117 0.129 140,000 17,340 0.1239 2.217 1.994 2.217 2.011 2.217 8,145 2.1288 -0.77%
2021-09-03 0 0.130 0.117 0.130 - - 0 0 - 2.234 2.011 2.234 - - 0 - 0.00%
2021-09-02 0 0.130 0.118 0.130 - - 0 0 - 2.234 2.028 2.234 - - 0 - -3.70%
2021-09-01 0 0.135 0.111 0.135 - - 0 0 - 2.320 1.908 2.320 - - 0 - -1.46%
2021-08-31 0 0.137 0.117 0.137 0.128 0.137 120,000 15,900 0.1325 2.355 2.011 2.355 2.200 2.355 6,982 2.2773 10.48%
2021-08-30 0 0.124 0.119 0.128 - - 0 0 - 2.131 2.045 2.200 - - 0 - 0.00%
2021-08-27 0 0.124 0.117 0.125 - - 0 0 - 2.131 2.011 2.148 - - 0 - 0.00%
2021-08-26 0 0.124 0.116 0.124 - - 0 0 - 2.131 1.994 2.131 - - 0 - 0.00%
2021-08-25 0 0.124 0.116 0.124 0.125 0.125 50,000 6,250 0.1250 2.131 1.994 2.131 2.148 2.148 2,909 2.1484 -1.59%
2021-08-24 0 0.126 0.117 0.129 0.129 0.129 10,000 1,290 0.1290 2.166 2.011 2.217 2.217 2.217 582 2.2172 8.62%
2021-08-23 0 0.116 0.116 0.129 0.115 0.115 50,000 5,750 0.1150 1.994 1.994 2.217 1.977 1.977 2,909 1.9766 0.87%
2021-08-20 0 0.115 0.114 0.123 - - 0 0 - 1.977 1.959 2.114 - - 0 - 0.00%
2021-08-19 0 0.115 0.115 0.143 0.110 0.120 490,000 55,390 0.1130 1.977 1.977 2.458 1.891 2.062 28,509 1.9429 -10.16%
2021-08-18 0 0.128 0.110 0.135 - - 0 0 - 2.200 1.891 2.320 - - 0 - 0.00%
2021-08-17 0 0.128 0.111 0.128 0.128 0.128 100,000 12,800 0.1280 2.200 1.908 2.200 2.200 2.200 5,818 2.2000 -1.54%
2021-08-16 0 0.130 0.120 0.130 0.130 0.130 20,000 2,600 0.1300 2.234 2.062 2.234 2.234 2.234 1,164 2.2344 5.69%
2021-08-13 0 0.123 0.123 0.131 - - 0 0 - 2.114 2.114 2.252 - - 0 - 0.00%
2021-08-12 0 0.123 0.123 0.134 0.122 0.122 30,000 3,660 0.1220 2.114 2.114 2.303 2.097 2.097 1,745 2.0969 0.82%
2021-08-11 0 0.122 0.115 0.131 - - 0 0 - 2.097 1.977 2.252 - - 0 - 0.00%
2021-08-10 0 0.122 0.120 0.139 0.121 0.130 120,000 15,430 0.1286 2.097 2.062 2.389 2.080 2.234 6,982 2.2100 0.83%
2021-08-09 0 0.121 0.121 0.139 0.121 0.121 10,000 1,210 0.1210 2.080 2.080 2.389 2.080 2.080 582 2.0797 -5.47%
2021-08-06 0 0.128 0.120 0.130 0.129 0.130 110,000 14,150 0.1286 2.200 2.062 2.234 2.217 2.234 6,400 2.2109 2.40%
2021-08-05 0 0.125 0.112 0.130 0.125 0.125 110,000 13,750 0.1250 2.148 1.925 2.234 2.148 2.148 6,400 2.1484 -0.79%
2021-08-04 0 0.126 0.125 0.135 0.126 0.126 140,000 17,640 0.1260 2.166 2.148 2.320 2.166 2.166 8,145 2.1656 0.00%
2021-08-03 0 0.126 0.126 0.146 0.126 0.126 10,000 1,260 0.1260 2.166 2.166 2.509 2.166 2.166 582 2.1656 -0.79%
2021-08-02 0 0.127 0.126 0.150 0.127 0.127 10,000 1,270 0.1270 2.183 2.166 2.578 2.183 2.183 582 2.1828 0.00%
2021-07-30 0 0.127 0.127 0.140 0.127 0.127 10,000 1,270 0.1270 2.183 2.183 2.406 2.183 2.183 582 2.1828 -2.31%
2021-07-29 0 0.130 0.130 0.143 0.127 0.131 50,000 6,460 0.1292 2.234 2.234 2.458 2.183 2.252 2,909 2.2206 0.00%
2021-07-28 0 0.130 0.130 0.140 0.130 0.143 20,000 2,730 0.1365 2.234 2.234 2.406 2.234 2.458 1,164 2.3461 1.56%
2021-07-27 0 0.128 0.127 0.143 0.126 0.144 600,000 77,090 0.1285 2.200 2.183 2.458 2.166 2.475 34,909 2.2083 -1.54%
2021-07-26 0 0.130 0.130 0.145 0.125 0.125 170,000 21,750 0.1279 2.234 2.234 2.492 2.148 2.148 9,891 2.1990 -1.52%
2021-07-23 0 0.132 0.130 0.150 0.121 0.132 130,000 16,660 0.1282 2.269 2.234 2.578 2.080 2.269 7,564 2.2026 -0.75%
2021-07-22 0 0.133 0.133 0.150 0.128 0.133 120,000 15,910 0.1326 2.286 2.286 2.578 2.200 2.286 6,982 2.2788 1.53%
2021-07-21 0 0.131 0.131 0.154 0.125 0.125 10,000 1,250 0.1250 2.252 2.252 2.647 2.148 2.148 582 2.1484 -6.43%
2021-07-20 0 0.140 0.138 0.140 0.135 0.140 240,000 32,950 0.1373 2.406 2.372 2.406 2.320 2.406 13,964 2.3597 0.00%
2021-07-19 0 0.140 0.141 0.145 0.140 0.155 480,000 71,550 0.1491 2.406 2.423 2.492 2.406 2.664 27,927 2.5620 2.94%
2021-07-16 0 0.136 0.136 0.150 0.135 0.135 20,000 2,700 0.1350 2.338 2.338 2.578 2.320 2.320 1,164 2.3203 -2.86%
2021-07-15 0 0.140 0.140 0.148 0.138 0.138 100,000 13,800 0.1380 2.406 2.406 2.544 2.372 2.372 5,818 2.3719 3.70%
2021-07-14 0 0.135 0.135 0.148 0.135 0.148 120,000 16,830 0.1403 2.320 2.320 2.544 2.320 2.544 6,982 2.4105 -8.78%
2021-07-13 0 0.148 0.148 0.155 0.148 0.162 450,000 67,260 0.1495 2.544 2.544 2.664 2.544 2.784 26,182 2.5690 5.71%
2021-07-12 0 0.140 0.140 0.155 - - 0 0 - 2.406 2.406 2.664 - - 0 - 0.00%
2021-07-09 0 0.140 0.140 0.147 0.135 0.140 410,000 57,300 0.1398 2.406 2.406 2.527 2.320 2.406 23,855 2.4021 5.26%
2021-07-08 0 0.133 0.131 0.138 0.130 0.133 70,000 9,230 0.1319 2.286 2.252 2.372 2.234 2.286 4,073 2.2663 2.31%
2021-07-07 0 0.130 0.130 0.136 0.121 0.138 180,000 23,270 0.1293 2.234 2.234 2.338 2.080 2.372 10,473 2.2220 -5.80%
2021-07-06 0 0.138 0.138 0.143 0.130 0.138 450,000 59,020 0.1312 2.372 2.372 2.458 2.234 2.372 26,182 2.2542 -1.43%
2021-07-05 0 0.140 0.140 0.144 0.136 0.150 690,000 97,960 0.1420 2.406 2.406 2.475 2.338 2.578 40,145 2.4401 2.94%
2021-07-02 0 0.136 0.135 0.141 0.130 0.178 2,160,000 301,970 0.1398 2.338 2.320 2.423 2.234 3.059 125,673 2.4028 -23.60%
2021-06-30 0 0.178 0.175 0.178 0.118 0.178 2,440,000 366,650 0.1503 3.059 3.008 3.059 2.028 3.059 141,964 2.5827 39.06%
2021-06-29 0 0.128 0.128 0.133 0.110 0.132 3,370,000 405,870 0.1204 2.200 2.200 2.286 1.891 2.269 196,073 2.0700 4.92%
2021-06-28 0 0.122 0.122 0.130 0.112 0.130 260,000 31,560 0.1214 2.097 2.097 2.234 1.925 2.234 15,127 2.0863 -6.87%
2021-06-25 0 0.131 0.131 0.136 0.122 0.150 8,290,000 1,084,470 0.1308 2.252 2.252 2.338 2.097 2.578 482,327 2.2484 -13.25%
2021-06-24 0 0.151 0.151 0.152 0.149 0.188 5,830,000 941,500 0.1615 2.595 2.595 2.612 2.561 3.231 339,200 2.7756 -13.71%
2021-06-23 0 0.175 0.172 0.175 0.132 0.216 4,330,000 737,470 0.1703 3.008 2.956 3.008 2.269 3.713 251,927 2.9273 -18.60%
2021-06-22 0 0.215 0.215 0.220 0.204 0.235 2,290,000 498,530 0.2177 3.695 3.695 3.781 3.506 4.039 133,236 3.7417 -12.24%
2021-06-21 0 0.245 0.245 0.250 0.245 0.270 1,444,000 369,960 0.2562 4.211 4.211 4.297 4.211 4.641 84,015 4.4035 -15.52%
2021-06-18 0 0.290 0.265 0.290 0.290 0.315 1,680,000 504,700 0.3004 4.984 4.555 4.984 4.984 5.414 97,745 5.1634 -12.12%
2021-06-17 0 0.330 0.330 0.355 0.320 0.360 5,080,000 1,768,000 0.3480 5.672 5.672 6.102 5.500 6.188 295,564 5.9818 3.13%
2021-06-16 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 5.500 - - - - 0 - 0.00%
2021-06-07 0 0.320 0.305 0.330 0.305 0.340 450,000 146,700 0.3260 5.500 5.242 5.672 5.242 5.844 26,182 5.6031 -3.03%
2021-06-04 0 0.330 0.310 0.345 0.310 0.335 510,000 164,900 0.3233 5.672 5.328 5.930 5.328 5.758 29,673 5.5573 6.45%
2021-06-03 0 0.310 0.300 0.310 0.300 0.310 160,000 49,000 0.3063 5.328 5.156 5.328 5.156 5.328 9,309 5.2637 -3.12%
2021-06-02 0 0.320 0.295 0.320 0.290 0.325 5,320,000 1,584,450 0.2978 5.500 5.070 5.500 4.984 5.586 309,527 5.1189 -3.03%
2021-06-01 0 0.330 0.325 0.340 0.325 0.340 260,000 85,400 0.3285 5.672 5.586 5.844 5.586 5.844 15,127 5.6454 1.54%
2021-05-31 0 0.325 0.325 0.340 0.325 0.365 1,280,000 438,450 0.3425 5.586 5.586 5.844 5.586 6.273 74,473 5.8874 0.00%
2021-05-28 0 0.325 0.325 0.350 0.315 0.325 130,000 41,100 0.3162 5.586 5.586 6.016 5.414 5.586 7,564 5.4339 -1.52%
2021-05-27 0 0.330 0.330 0.350 - - 0 0 - 5.672 5.672 6.016 - - 0 - 1.54%
2021-05-26 0 0.325 0.325 0.350 - - 0 0 - 5.586 5.586 6.016 - - 0 - 1.56%
2021-05-25 0 0.320 0.320 0.360 0.320 0.320 410,000 131,200 0.3200 5.500 5.500 6.188 5.500 5.500 23,855 5.5000 -1.54%
2021-05-24 0 0.325 0.325 0.360 0.325 0.325 10,000 3,250 0.3250 5.586 5.586 6.188 5.586 5.586 582 5.5859 -4.41%
2021-05-21 0 0.340 0.340 0.350 0.340 0.355 300,000 104,650 0.3488 5.844 5.844 6.016 5.844 6.102 17,455 5.9956 -4.23%
2021-05-20 0 0.355 0.305 0.355 0.340 0.360 370,000 129,300 0.3495 6.102 5.242 6.102 5.844 6.188 21,527 6.0063 5.97%
2021-05-18 0 0.335 0.325 0.340 0.335 0.350 6,870,000 2,370,450 0.3450 5.758 5.586 5.844 5.758 6.016 399,709 5.9304 4.69%
2021-05-17 0 0.320 0.310 0.325 0.300 0.365 2,960,000 978,900 0.3307 5.500 5.328 5.586 5.156 6.273 172,218 5.6841 -3.03%
2021-05-14 0 0.330 0.300 0.330 0.280 0.330 490,000 145,200 0.2963 5.672 5.156 5.672 4.813 5.672 28,509 5.0931 3.13%
2021-05-13 0 0.320 0.300 0.335 0.305 0.320 20,000 6,250 0.3125 5.500 5.156 5.758 5.242 5.500 1,164 5.3711 0.00%
2021-05-12 0 0.320 0.305 0.320 0.320 0.320 10,000 3,200 0.3200 5.500 5.242 5.500 5.500 5.500 582 5.5000 0.00%
2021-05-11 0 0.320 0.320 0.340 0.300 0.340 290,000 91,950 0.3171 5.500 5.500 5.844 5.156 5.844 16,873 5.4496 6.67%
2021-05-10 0 0.300 0.300 0.315 0.300 0.330 260,000 81,550 0.3137 5.156 5.156 5.414 5.156 5.672 15,127 5.3909 -3.23%
2021-05-07 0 0.310 0.310 0.315 0.300 0.350 300,000 93,990 0.3133 5.328 5.328 5.414 5.156 6.016 17,455 5.3848 -3.12%
2021-05-06 0 0.320 0.320 0.340 0.315 0.375 350,000 122,750 0.3507 5.500 5.500 5.844 5.414 6.445 20,364 6.0279 -5.88%
2021-05-05 0 0.340 0.340 0.370 0.330 0.340 124,000 41,480 0.3345 5.844 5.844 6.359 5.672 5.844 7,215 5.7495 -9.33%
2021-05-04 0 0.375 0.340 0.380 0.375 0.375 4,000,000 1,500,000 0.3750 6.445 5.844 6.531 6.445 6.445 232,727 6.4453 -1.32%
2021-05-03 0 0.380 0.340 0.380 0.330 0.385 440,000 157,050 0.3569 6.531 5.844 6.531 5.672 6.617 25,600 6.1348 5.56%
2021-04-30 0 0.360 0.330 0.360 0.335 0.360 240,000 83,000 0.3458 6.188 5.672 6.188 5.758 6.188 13,964 5.9440 2.86%
2021-04-29 0 0.350 0.330 0.355 0.310 0.370 600,000 211,900 0.3532 6.016 5.672 6.102 5.328 6.359 34,909 6.0701 12.90%
2021-04-28 0 0.310 0.310 0.325 0.305 0.360 4,810,000 1,563,000 0.3249 5.328 5.328 5.586 5.242 6.188 279,855 5.5850 -23.46%
2021-04-27 0 0.405 0.355 0.385 0.330 0.460 2,860,000 1,045,500 0.3656 6.961 6.102 6.617 5.672 7.906 166,400 6.2831 -1.22%
2021-04-26 0 0.410 0.410 0.445 0.410 0.420 420,000 174,700 0.4160 7.047 7.047 7.648 7.047 7.219 24,436 7.1492 -2.38%
2021-04-23 0 0.420 0.410 0.440 0.420 0.425 230,000 96,650 0.4202 7.219 7.047 7.562 7.219 7.305 13,382 7.2225 -4.55%
2021-04-22 0 0.440 0.435 0.450 0.440 0.450 120,000 53,000 0.4417 7.562 7.477 7.734 7.562 7.734 6,982 7.5911 0.00%
2021-04-21 0 0.440 0.440 0.450 0.440 0.455 220,000 98,750 0.4489 7.562 7.562 7.734 7.562 7.820 12,800 7.7148 4.76%
2021-04-20 0 0.420 0.415 0.445 0.405 0.420 90,000 40,100 0.4456 7.219 7.133 7.648 6.961 7.219 5,236 7.6580 -7.69%
2021-04-19 0 0.455 0.455 0.460 0.450 0.455 510,000 230,400 0.4518 7.820 7.820 7.906 7.734 7.820 29,673 7.7647 0.00%
2021-04-16 0 0.455 0.450 0.455 0.450 0.455 200,000 90,050 0.4503 7.820 7.734 7.820 7.734 7.820 11,636 7.7387 0.00%
2021-04-15 0 0.455 0.450 0.455 0.450 0.455 570,000 258,850 0.4541 7.820 7.734 7.820 7.734 7.820 33,164 7.8052 1.11%
2021-04-14 0 0.450 0.450 0.465 0.450 0.450 100,000 45,000 0.4500 7.734 7.734 7.992 7.734 7.734 5,818 7.7344 -1.10%
2021-04-13 0 0.455 0.455 0.465 0.450 0.460 540,000 246,200 0.4559 7.820 7.820 7.992 7.734 7.906 31,418 7.8362 4.60%
2021-04-12 0 0.435 0.400 0.450 - - 0 0 - 7.477 6.875 7.734 - - 0 - 0.00%
2021-04-09 0 0.435 0.400 0.450 - - 0 0 - 7.477 6.875 7.734 - - 0 - 0.00%
2021-04-08 0 0.435 0.435 0.450 0.400 0.450 282,000 118,070 0.4187 7.477 7.477 7.734 6.875 7.734 16,407 7.1962 -6.45%
2021-04-07 0 0.465 0.465 0.475 - - 0 0 - 7.992 7.992 8.164 - - 0 - 0.00%
2021-04-01 0 0.465 0.465 0.490 0.460 0.460 40,000 18,400 0.4600 7.992 7.992 8.422 7.906 7.906 2,327 7.9062 -1.06%
2021-03-31 0 0.470 0.470 0.485 0.470 0.480 340,000 161,900 0.4762 8.078 8.078 8.336 8.078 8.250 19,782 8.1843 0.00%
2021-03-30 0 0.470 0.350 0.475 0.470 0.485 1,340,000 637,500 0.4757 8.078 6.016 8.164 8.078 8.336 77,964 8.1769 0.00%
2021-03-29 0 0.470 0.465 0.470 0.460 0.475 1,450,000 675,100 0.4656 8.078 7.992 8.078 7.906 8.164 84,364 8.0023 4.44%
2021-03-26 0 0.450 0.430 0.460 - - 0 0 - 7.734 7.391 7.906 - - 0 - 0.00%
2021-03-25 0 0.450 0.430 0.450 0.450 0.450 100,000 45,000 0.4500 7.734 7.391 7.734 7.734 7.734 5,818 7.7344 -3.23%
2021-03-24 0 0.465 0.380 0.465 0.440 0.475 90,000 41,000 0.4556 7.992 6.531 7.992 7.562 8.164 5,236 7.8299 5.68%
2021-03-23 0 0.440 0.440 0.445 0.440 0.445 110,000 48,450 0.4405 7.562 7.562 7.648 7.562 7.648 6,400 7.5703 0.00%
2021-03-22 0 0.440 0.415 0.440 0.415 0.475 7,730,000 3,477,850 0.4499 7.562 7.133 7.562 7.133 8.164 449,745 7.7329 -2.22%
2021-03-19 0 0.450 0.405 0.450 0.410 0.475 56,000 24,490 0.4373 7.734 6.961 7.734 7.047 8.164 3,258 7.5165 3.45%
2021-03-18 0 0.435 0.430 0.475 - - 0 0 - 7.477 7.391 8.164 - - 0 - 0.00%
2021-03-17 0 0.435 0.410 0.435 0.410 0.475 100,000 44,050 0.4405 7.477 7.047 7.477 7.047 8.164 5,818 7.5711 4.82%
2021-03-16 0 0.415 0.415 0.455 0.400 0.475 72,000 30,580 0.4247 7.133 7.133 7.820 6.875 8.164 4,189 7.2999 -5.68%
2021-03-15 0 0.440 0.415 0.440 0.350 0.475 4,478,000 2,074,120 0.4632 7.562 7.133 7.562 6.016 8.164 260,538 7.9609 11.39%
2021-03-12 0 0.395 0.340 0.395 0.385 0.430 690,000 273,500 0.3964 6.789 5.844 6.789 6.617 7.391 40,145 6.8127 6.76%
2021-03-11 0 0.370 0.345 0.370 0.345 0.395 420,000 162,400 0.3867 6.359 5.930 6.359 5.930 6.789 24,436 6.6458 2.78%
2021-03-10 0 0.360 0.355 0.360 0.330 0.395 6,830,000 2,281,350 0.3340 6.188 6.102 6.188 5.672 6.789 397,382 5.7410 -4.00%
2021-03-09 0 0.375 0.320 0.375 - - 0 0 - 6.445 5.500 6.445 - - 0 - -1.32%
2021-03-08 0 0.380 0.360 0.380 0.380 0.400 7,922,000 3,164,510 0.3995 6.531 6.188 6.531 6.531 6.875 460,916 6.8657 7.04%
2021-03-05 0 0.355 0.350 0.395 0.355 0.400 660,000 263,100 0.3986 6.102 6.016 6.789 6.102 6.875 38,400 6.8516 -11.25%
2021-03-04 0 0.400 0.400 0.450 0.380 0.455 138,000 55,350 0.4011 6.875 6.875 7.734 6.531 7.820 8,029 6.8937 -9.09%
2021-03-03 0 0.440 0.440 0.450 0.435 0.510 1,714,000 797,630 0.4654 7.562 7.562 7.734 7.477 8.766 99,724 7.9984 12.82%
2021-03-02 0 0.390 0.390 0.470 0.390 0.390 130,000 50,700 0.3900 6.703 6.703 8.078 6.703 6.703 7,564 6.7031 0.00%
2021-03-01 0 0.390 0.350 0.400 0.390 0.400 220,000 87,000 0.3955 6.703 6.016 6.875 6.703 6.875 12,800 6.7969 -1.27%
2021-02-26 0 0.395 0.395 0.440 0.260 0.475 394,000 137,110 0.3480 6.789 6.789 7.562 4.469 8.164 22,924 5.9812 -8.14%
2021-02-25 0 0.430 0.400 0.475 0.430 0.485 408,000 193,200 0.4735 7.391 6.875 8.164 7.391 8.336 23,738 8.1388 -9.47%
2021-02-24 0 0.475 0.425 0.480 0.355 0.500 544,000 239,570 0.4404 8.164 7.305 8.250 6.102 8.594 31,651 7.5691 33.80%
2021-02-23 0 0.355 0.355 0.360 0.345 0.360 1,308,000 463,820 0.3546 6.102 6.102 6.188 5.930 6.188 76,102 6.0947 2.90%
2021-02-22 0 0.345 0.345 0.350 0.330 0.345 822,000 277,560 0.3377 5.930 5.930 6.016 5.672 5.930 47,825 5.8036 4.55%
2021-02-19 0 0.330 0.325 0.330 0.295 0.450 6,544,000 2,122,000 0.3243 5.672 5.586 5.672 5.070 7.734 380,742 5.5733 11.86%
2021-02-18 0 0.295 0.270 0.295 0.270 0.295 206,000 60,320 0.2928 5.070 4.641 5.070 4.641 5.070 11,985 5.0328 0.00%
2021-02-17 0 0.295 0.280 0.295 0.270 0.295 8,000 2,300 0.2875 5.070 4.813 5.070 4.641 5.070 465 4.9414 1.72%
2021-02-16 0 0.290 0.250 0.285 0.260 0.295 156,000 41,860 0.2683 4.984 4.297 4.898 4.469 5.070 9,076 4.6120 1.75%
2021-02-11 0 0.285 0.250 0.285 - - 0 0 - 4.898 4.297 4.898 - - 0 - 0.00%
2021-02-10 0 0.285 0.270 0.285 0.270 0.295 364,000 103,430 0.2841 4.898 4.641 4.898 4.641 5.070 21,178 4.8838 1.79%
2021-02-09 0 0.280 0.280 0.295 - - 0 0 - 4.813 4.813 5.070 - - 0 - 0.00%
2021-02-08 0 0.280 0.280 0.295 - - 0 0 - 4.813 4.813 5.070 - - 0 - 0.00%
2021-02-05 0 0.280 0.260 0.280 0.280 0.280 8,000 2,240 0.2800 4.813 4.469 4.813 4.813 4.813 465 4.8125 -3.45%
2021-02-04 0 0.290 0.270 0.290 0.280 0.300 44,000 12,380 0.2814 4.984 4.641 4.984 4.813 5.156 2,560 4.8359 -3.33%
2021-02-03 0 0.300 0.260 0.300 0.280 0.300 300,000 88,000 0.2933 5.156 4.469 5.156 4.813 5.156 17,455 5.0417 7.14%
2021-02-02 0 0.280 0.280 0.300 0.250 0.300 948,000 280,360 0.2957 4.813 4.813 5.156 4.297 5.156 55,156 5.0830 5.66%
2021-02-01 0 0.265 0.260 0.265 - - 0 0 - 4.555 4.469 4.555 - - 0 - 0.00%
2021-01-29 0 0.265 0.260 0.270 - - 8,000 2,160 0.2700 4.555 4.469 4.641 - - 465 4.6406 0.00%
2021-01-28 0 0.265 0.260 0.270 - - 8,000 2,160 0.2700 4.555 4.469 4.641 - - 465 4.6406 0.00%
2021-01-27 0 0.265 0.232 0.265 0.270 0.270 18,000 4,760 0.2644 4.555 3.987 4.555 4.641 4.641 1,047 4.5451 1.92%
2021-01-26 0 0.260 0.260 0.295 0.255 0.270 14,000 3,690 0.2636 4.469 4.469 5.070 4.383 4.641 815 4.5301 -11.86%
2021-01-25 0 0.295 0.270 0.295 0.295 0.295 100,000 29,500 0.2950 5.070 4.641 5.070 5.070 5.070 5,818 5.0703 0.00%
2021-01-22 0 0.295 0.260 0.295 0.270 0.305 922,000 267,740 0.2904 5.070 4.469 5.070 4.641 5.242 53,644 4.9911 11.32%
2021-01-21 0 0.265 0.265 0.270 - - 8,000 2,160 0.2700 4.555 4.555 4.641 - - 465 4.6406 0.00%
2021-01-20 0 0.265 0.232 0.265 0.270 0.270 8,000 2,160 0.2700 4.555 3.987 4.555 4.641 4.641 465 4.6406 -1.85%
2021-01-19 0 0.270 0.260 0.280 0.270 0.270 6,000 1,620 0.2700 4.641 4.469 4.813 4.641 4.641 349 4.6406 3.85%
2021-01-18 0 0.260 0.260 0.270 0.260 0.270 10,000 2,680 0.2680 4.469 4.469 4.641 4.469 4.641 582 4.6062 0.00%
2021-01-15 0 0.260 0.255 0.260 0.260 0.260 28,000 7,320 0.2614 4.469 4.383 4.469 4.469 4.469 1,629 4.4933 0.00%
2021-01-14 0 0.260 0.260 0.295 0.260 0.270 70,000 18,540 0.2649 4.469 4.469 5.070 4.469 4.641 4,073 4.5522 -3.70%
2021-01-13 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 4.641 - - - - 0 - 0.00%
2020-12-23 0 0.270 0.260 0.270 - - 0 0 - 4.641 4.469 4.641 - - 0 - 0.00%
2020-12-22 0 0.270 0.265 0.270 0.270 0.270 12,000 3,240 0.2700 4.641 4.555 4.641 4.641 4.641 698 4.6406 1.89%
2020-12-21 0 0.265 0.265 0.270 - - 0 0 - 4.555 4.555 4.641 - - 0 - 0.00%
2020-12-18 0 0.265 0.260 0.265 - - 0 0 - 4.555 4.469 4.555 - - 0 - -1.85%
2020-12-17 0 0.270 0.265 0.270 0.270 0.270 4,000 1,080 0.2700 4.641 4.555 4.641 4.641 4.641 233 4.6406 0.00%
2020-12-16 0 0.270 0.255 0.270 0.260 0.270 12,000 3,180 0.2650 4.641 4.383 4.641 4.469 4.641 698 4.5547 1.89%
2020-12-15 0 0.265 0.255 0.270 - - 0 0 - 4.555 4.383 4.641 - - 0 - 0.00%
2020-12-14 0 0.265 0.265 0.270 0.215 0.265 4,046,000 1,011,590 0.2500 4.555 4.555 4.641 3.695 4.555 235,404 4.2973 6.00%
2020-12-11 0 0.250 0.240 0.250 0.240 0.260 154,000 37,690 0.2447 4.297 4.125 4.297 4.125 4.469 8,960 4.2065 -1.96%
2020-12-10 0 0.255 0.250 0.255 0.250 0.255 102,000 25,600 0.2510 4.383 4.297 4.383 4.297 4.383 5,935 4.3137 0.00%
2020-12-09 0 0.255 0.250 0.255 0.255 0.260 28,000 7,200 0.2571 4.383 4.297 4.383 4.383 4.469 1,629 4.4196 2.82%
2020-12-08 0 0.248 0.215 0.245 0.245 0.250 112,000 27,826 0.2484 4.262 3.695 4.211 4.211 4.297 6,516 4.2702 2.06%
2020-12-07 0 0.243 0.232 0.243 0.240 0.275 480,000 119,824 0.2496 4.177 3.987 4.177 4.125 4.727 27,927 4.2906 -8.30%
2020-12-04 0 0.265 0.249 0.265 0.247 0.270 2,392,000 616,950 0.2579 4.555 4.280 4.555 4.245 4.641 139,171 4.4330 -5.36%
2020-12-03 0 0.280 0.270 0.280 0.270 0.280 68,000 18,440 0.2712 4.813 4.641 4.813 4.641 4.813 3,956 4.6608 0.00%
2020-12-02 0 0.280 0.260 0.280 0.270 0.280 50,000 13,860 0.2772 4.813 4.469 4.813 4.641 4.813 2,909 4.7644 -5.08%
2020-12-01 0 0.295 0.290 0.295 0.295 0.305 84,000 25,330 0.3015 5.070 4.984 5.070 5.070 5.242 4,887 5.1828 0.00%
2020-11-30 0 0.295 0.295 0.305 0.295 0.300 10,000 2,960 0.2960 5.070 5.070 5.242 5.070 5.156 582 5.0875 -1.67%
2020-11-27 0 0.300 0.280 0.300 0.305 0.305 8,000 2,290 0.2863 5.156 4.813 5.156 5.242 5.242 465 4.9199 7.14%
2020-11-26 0 0.280 0.270 0.305 - - 6,000 1,710 0.2850 4.813 4.641 5.242 - - 349 4.8984 0.00%
2020-11-25 0 0.280 0.265 0.280 0.250 0.280 232,000 61,760 0.2662 4.813 4.555 4.813 4.297 4.813 13,498 4.5754 1.82%
2020-11-24 0 0.275 0.260 0.275 0.275 0.285 32,000 8,880 0.2775 4.727 4.469 4.727 4.727 4.898 1,862 4.7695 -8.33%
2020-11-23 0 0.300 0.300 0.305 - - 0 0 - 5.156 5.156 5.242 - - 0 - 1.69%
2020-11-20 0 0.295 0.260 0.305 - - 0 0 - 5.070 4.469 5.242 - - 0 - 0.00%
2020-11-19 0 0.295 0.295 0.305 - - 0 0 - 5.070 5.070 5.242 - - 0 - 0.00%
2020-11-18 0 0.295 0.290 0.305 - - 0 0 - 5.070 4.984 5.242 - - 0 - 0.00%
2020-11-17 0 0.295 0.290 0.295 0.295 0.300 8,000 2,380 0.2975 5.070 4.984 5.070 5.070 5.156 465 5.1133 -1.67%
2020-11-16 0 0.300 0.290 0.300 - - 0 0 - 5.156 4.984 5.156 - - 0 - 0.00%
2020-11-13 0 0.300 0.285 0.300 0.300 0.300 252,000 75,600 0.3000 5.156 4.898 5.156 5.156 5.156 14,662 5.1562 5.26%
2020-11-12 0 0.285 0.247 0.300 0.285 0.285 30,000 8,550 0.2850 4.898 4.245 5.156 4.898 4.898 1,745 4.8984 0.00%
2020-11-11 0 0.285 0.275 0.285 - - 8,000 2,240 0.2800 4.898 4.727 4.898 - - 465 4.8125 0.00%
2020-11-10 0 0.285 0.275 0.300 - - 20,000 5,720 0.2860 4.898 4.727 5.156 - - 1,164 4.9156 0.00%
2020-11-09 0 0.285 0.285 0.300 0.285 0.285 20,000 5,700 0.2850 4.898 4.898 5.156 4.898 4.898 1,164 4.8984 0.00%
2020-11-06 0 0.285 0.280 0.285 0.290 0.305 274,000 83,230 0.3038 4.898 4.813 4.898 4.984 5.242 15,942 5.2209 -5.00%
2020-11-05 0 0.300 0.290 0.300 - - 0 0 - 5.156 4.984 5.156 - - 0 - 0.00%
2020-11-04 0 0.300 0.290 0.300 0.300 0.300 750,000 225,000 0.3000 5.156 4.984 5.156 5.156 5.156 43,636 5.1562 3.45%
2020-11-03 0 0.290 0.280 0.290 0.290 0.290 20,000 5,800 0.2900 4.984 4.813 4.984 4.984 4.984 1,164 4.9844 1.75%
2020-11-02 0 0.285 0.285 0.290 0.285 0.285 16,000 4,630 0.2894 4.898 4.898 4.984 4.898 4.898 931 4.9736 -3.39%
2020-10-30 0 0.295 0.290 0.300 - - 0 0 - 5.070 4.984 5.156 - - 0 - 0.00%
2020-10-29 0 0.295 0.295 0.300 - - 0 0 - 5.070 5.070 5.156 - - 0 - 0.00%
2020-10-28 0 0.295 0.290 0.295 - - 0 0 - 5.070 4.984 5.070 - - 0 - 0.00%
2020-10-27 0 0.295 0.290 0.295 0.300 0.300 2,000 600 0.3000 5.070 4.984 5.070 5.156 5.156 116 5.1562 0.00%
2020-10-23 0 0.295 0.290 0.295 0.295 0.295 4,000 1,180 0.2950 5.070 4.984 5.070 5.070 5.070 233 5.0703 1.72%
2020-10-22 0 0.290 0.285 0.295 0.280 0.290 44,000 12,640 0.2873 4.984 4.898 5.070 4.813 4.984 2,560 4.9375 1.75%
2020-10-21 0 0.285 0.280 0.295 - - 0 0 - 4.898 4.813 5.070 - - 0 - 0.00%
2020-10-20 0 0.285 0.245 0.285 - - 0 0 - 4.898 4.211 4.898 - - 0 - 0.00%
2020-10-19 0 0.285 0.249 0.285 0.285 0.285 70,000 19,950 0.2850 4.898 4.280 4.898 4.898 4.898 4,073 4.8984 -1.72%
2020-10-16 0 0.290 0.285 0.295 - - 0 0 - 4.984 4.898 5.070 - - 0 - 0.00%
2020-10-15 0 0.290 0.285 0.295 0.290 0.290 72,000 20,880 0.2900 4.984 4.898 5.070 4.984 4.984 4,189 4.9844 0.00%
2020-10-14 0 0.290 0.290 0.300 - - 0 0 - 4.984 4.984 5.156 - - 0 - 3.57%
2020-10-12 0 0.280 0.280 0.300 0.275 0.295 200,000 56,960 0.2848 4.813 4.813 5.156 4.727 5.070 11,636 4.8950 -3.45%
2020-10-09 0 0.290 0.290 0.300 - - 0 0 - 4.984 4.984 5.156 - - 0 - 0.00%
2020-10-08 0 0.290 0.280 0.300 0.290 0.295 164,000 47,860 0.2918 4.984 4.813 5.156 4.984 5.070 9,542 5.0158 -1.69%
2020-10-07 0 0.295 0.285 0.300 - - 0 0 - 5.070 4.898 5.156 - - 0 - 0.00%
2020-10-06 0 0.295 0.280 0.295 0.295 0.295 8,000 2,360 0.2950 5.070 4.813 5.070 5.070 5.070 465 5.0703 0.00%
2020-10-05 0 0.295 0.285 0.300 0.295 0.300 14,000 4,160 0.2971 5.070 4.898 5.156 5.070 5.156 815 5.1071 0.00%
2020-09-30 0 0.295 0.285 0.300 0.295 0.295 12,000 3,540 0.2950 5.070 4.898 5.156 5.070 5.070 698 5.0703 -1.67%
2020-09-29 0 0.300 0.295 0.300 - - 0 0 - 5.156 5.070 5.156 - - 0 - 0.00%
2020-09-28 0 0.300 0.295 0.300 - - 0 0 - 5.156 5.070 5.156 - - 0 - 0.00%
2020-09-25 0 0.300 0.295 0.300 - - 0 0 - 5.156 5.070 5.156 - - 0 - 0.00%
2020-09-24 0 0.300 0.295 0.300 0.300 0.300 4,000 1,200 0.3000 5.156 5.070 5.156 5.156 5.156 233 5.1562 1.69%
2020-09-23 0 0.295 0.265 0.300 - - 0 0 - 5.070 4.555 5.156 - - 0 - 0.00%
2020-09-22 0 0.295 0.295 0.300 - - 0 0 - 5.070 5.070 5.156 - - 0 - 1.72%
2020-09-21 0 0.290 0.285 0.290 - - 8,000 2,320 0.2900 4.984 4.898 4.984 - - 465 4.9844 0.00%
2020-09-18 0 0.290 0.280 0.295 0.290 0.290 8,000 2,320 0.2900 4.984 4.813 5.070 4.984 4.984 465 4.9844 -3.33%
2020-09-17 0 0.300 0.265 0.300 - - 0 0 - 5.156 4.555 5.156 - - 0 - 0.00%
2020-09-16 0 0.300 0.295 0.300 0.300 0.300 4,000 1,200 0.3000 5.156 5.070 5.156 5.156 5.156 233 5.1562 1.69%
2020-09-15 0 0.295 0.285 0.300 0.295 0.295 10,000 2,950 0.2950 5.070 4.898 5.156 5.070 5.070 582 5.0703 -1.67%
2020-09-14 0 0.300 0.285 0.300 - - 0 0 - 5.156 4.898 5.156 - - 0 - 0.00%
2020-09-11 0 0.300 0.285 0.300 0.300 0.300 50,000 15,000 0.3000 5.156 4.898 5.156 5.156 5.156 2,909 5.1562 0.00%
2020-09-10 0 0.300 0.295 0.300 0.300 0.300 8,000 2,400 0.3000 5.156 5.070 5.156 5.156 5.156 465 5.1562 1.69%
2020-09-09 0 0.295 0.285 0.300 - - 0 0 - 5.070 4.898 5.156 - - 0 - 0.00%
2020-09-08 0 0.295 0.295 0.300 0.275 0.295 98,000 27,560 0.2812 5.070 5.070 5.156 4.727 5.070 5,702 4.8335 0.00%
2020-09-07 0 0.295 0.295 0.300 0.295 0.295 6,000 1,770 0.2950 5.070 5.070 5.156 5.070 5.070 349 5.0703 0.00%
2020-09-04 0 0.295 0.285 0.295 0.295 0.295 4,000 1,180 0.2950 5.070 4.898 5.070 5.070 5.070 233 5.0703 -1.67%
2020-09-03 0 0.300 0.290 0.300 0.300 0.300 4,000 1,200 0.3000 5.156 4.984 5.156 5.156 5.156 233 5.1562 0.00%
2020-09-02 0 0.300 0.295 0.300 - - 0 0 - 5.156 5.070 5.156 - - 0 - 0.00%
2020-09-01 0 0.300 0.295 0.300 0.300 0.300 6,000 1,800 0.3000 5.156 5.070 5.156 5.156 5.156 349 5.1562 0.00%
2020-08-31 0 0.300 0.285 0.300 0.300 0.300 10,000 3,000 0.3000 5.156 4.898 5.156 5.156 5.156 582 5.1562 0.00%
2020-08-28 0 0.300 0.295 0.300 0.300 0.300 14,000 4,200 0.3000 5.156 5.070 5.156 5.156 5.156 815 5.1562 1.69%
2020-08-27 0 0.295 0.285 0.300 0.295 0.300 40,000 11,890 0.2973 5.070 4.898 5.156 5.070 5.156 2,327 5.1090 -1.67%
2020-08-26 0 0.300 0.295 0.300 0.300 0.300 8,000 2,400 0.3000 5.156 5.070 5.156 5.156 5.156 465 5.1562 0.00%
2020-08-25 0 0.300 0.232 0.300 0.300 0.300 2,000 600 0.3000 5.156 3.987 5.156 5.156 5.156 116 5.1562 0.00%
2020-08-24 0 0.300 0.230 0.300 0.300 0.300 4,000 1,200 0.3000 5.156 3.953 5.156 5.156 5.156 233 5.1562 1.69%
2020-08-21 0 0.295 0.230 0.300 0.285 0.300 46,000 13,440 0.2922 5.070 3.953 5.156 4.898 5.156 2,676 5.0217 0.00%
2020-08-20 0 0.295 0.285 0.300 0.295 0.300 14,000 4,160 0.2971 5.070 4.898 5.156 5.070 5.156 815 5.1071 0.00%
2020-08-19 0 0.295 0.295 0.300 - - 0 0 - 5.070 5.070 5.156 - - 0 - 1.72%
2020-08-18 0 0.290 - 0.300 0.290 0.295 22,000 6,420 0.2918 4.984 - 5.156 4.984 5.070 1,280 5.0156 0.00%
2020-08-17 0 0.290 0.260 0.290 0.290 0.300 12,000 3,520 0.2933 4.984 4.469 4.984 4.984 5.156 698 5.0417 0.00%
2020-08-14 0 0.290 0.285 0.290 0.260 0.295 58,000 16,650 0.2871 4.984 4.898 4.984 4.469 5.070 3,375 4.9340 1.75%
2020-08-13 0 0.285 0.250 0.285 0.249 0.295 304,000 78,050 0.2567 4.898 4.297 4.898 4.280 5.070 17,687 4.4128 -1.72%
2020-08-12 0 0.290 0.226 0.290 0.285 0.300 28,000 8,250 0.2946 4.984 3.884 4.984 4.898 5.156 1,629 5.0642 0.00%
2020-08-11 0 0.290 0.226 0.290 0.290 0.300 14,000 4,120 0.2943 4.984 3.884 4.984 4.984 5.156 815 5.0580 0.00%
2020-08-10 0 0.290 0.234 0.290 0.290 0.290 42,000 12,180 0.2900 4.984 4.022 4.984 4.984 4.984 2,444 4.9844 -3.33%
2020-08-07 0 0.300 0.290 0.300 0.295 0.300 14,000 4,190 0.2993 5.156 4.984 5.156 5.070 5.156 815 5.1440 0.00%
2020-08-06 0 0.300 0.234 0.300 0.300 0.300 8,000 2,400 0.3000 5.156 4.022 5.156 5.156 5.156 465 5.1562 0.00%
2020-08-05 0 0.300 0.290 0.300 0.300 0.300 6,000 1,800 0.3000 5.156 4.984 5.156 5.156 5.156 349 5.1562 0.00%
2020-08-04 0 0.300 0.290 0.300 0.300 0.300 26,000 7,800 0.3000 5.156 4.984 5.156 5.156 5.156 1,513 5.1562 0.00%
2020-08-03 0 0.300 0.295 0.300 0.300 0.300 18,000 5,400 0.3000 5.156 5.070 5.156 5.156 5.156 1,047 5.1562 0.00%
2020-07-31 0 0.300 0.295 0.300 0.290 0.300 64,000 19,120 0.2988 5.156 5.070 5.156 4.984 5.156 3,724 5.1348 0.00%
2020-07-30 0 0.300 0.290 0.300 0.300 0.300 16,000 4,800 0.3000 5.156 4.984 5.156 5.156 5.156 931 5.1562 0.00%
2020-07-29 0 0.300 0.290 0.300 0.300 0.300 12,000 3,600 0.3000 5.156 4.984 5.156 5.156 5.156 698 5.1562 0.00%
2020-07-28 0 0.300 0.243 0.300 0.300 0.300 14,000 4,200 0.3000 5.156 4.177 5.156 5.156 5.156 815 5.1562 0.00%
2020-07-27 0 0.300 0.236 0.300 0.300 0.300 4,000 1,200 0.3000 5.156 4.056 5.156 5.156 5.156 233 5.1562 0.00%
2020-07-24 0 0.300 0.234 0.300 0.300 0.300 6,000 1,800 0.3000 5.156 4.022 5.156 5.156 5.156 349 5.1562 0.00%
2020-07-23 0 0.300 0.295 0.300 0.300 0.300 12,000 3,600 0.3000 5.156 5.070 5.156 5.156 5.156 698 5.1562 1.69%
2020-07-22 0 0.295 0.250 0.300 - - 0 0 - 5.070 4.297 5.156 - - 0 - 0.00%
2020-07-21 0 0.295 0.260 0.300 0.260 0.295 172,000 47,810 0.2780 5.070 4.469 5.156 4.469 5.070 10,007 4.7775 1.72%
2020-07-20 0 0.290 0.285 0.290 0.250 0.295 322,000 88,980 0.2763 4.984 4.898 4.984 4.297 5.070 18,735 4.7495 -3.33%
2020-07-17 0 0.300 0.295 0.305 0.265 0.305 202,000 59,430 0.2942 5.156 5.070 5.242 4.555 5.242 11,753 5.0567 0.00%
2020-07-16 0 0.300 0.241 0.300 0.241 0.305 412,000 119,722 0.2906 5.156 4.142 5.156 4.142 5.242 23,971 4.9945 0.00%
2020-07-15 0 0.300 0.233 0.300 - - 0 0 - 5.156 4.005 5.156 - - 0 - -1.64%
2020-07-14 0 0.305 0.233 0.305 0.305 0.305 8,000 2,440 0.3050 5.242 4.005 5.242 5.242 5.242 465 5.2422 0.00%
2020-07-13 0 0.305 0.233 0.305 - - 0 0 - 5.242 4.005 5.242 - - 0 - 0.00%
2020-07-10 0 0.305 0.235 0.305 0.305 0.305 10,000 3,050 0.3050 5.242 4.039 5.242 5.242 5.242 582 5.2422 1.67%
2020-07-09 0 0.300 0.295 0.300 0.250 0.305 60,000 17,460 0.2910 5.156 5.070 5.156 4.297 5.242 3,491 5.0016 0.00%
2020-07-08 0 0.300 0.250 0.305 0.300 0.325 218,000 68,370 0.3136 5.156 4.297 5.242 5.156 5.586 12,684 5.3904 -6.25%
2020-07-07 0 0.320 0.315 0.320 0.335 0.335 22,000 7,310 0.3323 5.500 5.414 5.500 5.758 5.758 1,280 5.7109 -4.48%
2020-07-06 0 0.335 0.260 0.335 0.335 0.335 12,000 4,020 0.3350 5.758 4.469 5.758 5.758 5.758 698 5.7578 0.00%
2020-07-03 0 0.335 0.270 0.340 0.320 0.340 172,000 56,850 0.3305 5.758 4.641 5.844 5.500 5.844 10,007 5.6809 0.00%
2020-07-02 0 0.335 0.320 0.340 0.290 0.340 424,000 132,470 0.3124 5.758 5.500 5.844 4.984 5.844 24,669 5.3699 1.52%
2020-06-30 0 0.330 0.270 0.330 0.330 0.330 10,000 3,300 0.3300 5.672 4.641 5.672 5.672 5.672 582 5.6719 38.08%
2020-06-29 0 0.239 0.239 0.330 0.221 0.221 18,000 3,978 0.2210 4.108 4.108 5.672 3.798 3.798 1,047 3.7984 10.14%
2020-06-26 0 0.217 0.168 0.220 0.217 0.218 52,000 11,304 0.2174 3.730 2.887 3.781 3.730 3.747 3,025 3.7363 -1.36%
2020-06-24 0 0.220 0.220 - - - 0 0 - 3.781 3.781 - - - 0 - 1.85%
2020-06-23 0 0.216 0.216 - 0.213 0.214 22,000 4,700 0.2136 3.713 3.713 - 3.661 3.678 1,280 3.6719 0.00%
2020-06-22 0 0.216 0.214 - 0.212 0.220 196,000 42,338 0.2160 3.713 3.678 - 3.644 3.781 11,404 3.7127 0.00%
2020-06-19 0 0.216 0.216 0.220 0.212 0.216 114,000 24,446 0.2144 3.713 3.713 3.781 3.644 3.713 6,633 3.6857 1.89%
2020-06-18 0 0.212 0.212 0.218 - - 0 0 - 3.644 3.644 3.747 - - 0 - 0.95%
2020-06-17 0 0.210 0.210 0.215 - - 0 0 - 3.609 3.609 3.695 - - 0 - 0.00%
2020-06-16 0 0.210 0.210 0.215 - - 0 0 - 3.609 3.609 3.695 - - 0 - 1.45%
2020-06-15 0 0.207 0.207 0.215 - - 0 0 - 3.558 3.558 3.695 - - 0 - 0.49%
2020-06-12 0 0.206 0.210 - - - 0 0 - 3.541 3.609 - - - 0 - 0.98%
2020-06-11 0 0.204 0.204 0.211 - - 0 0 - 3.506 3.506 3.627 - - 0 - 0.99%
2020-06-10 0 0.202 0.202 - 0.187 0.200 34,000 6,770 0.1991 3.472 3.472 - 3.214 3.438 1,978 3.4223 1.00%
2020-06-09 0 0.200 0.156 0.200 - - 0 0 - 3.438 2.681 3.438 - - 0 - 0.00%
2020-06-08 0 0.200 0.198 0.200 - - 0 0 - 3.438 3.403 3.438 - - 0 - 0.00%
2020-06-05 0 0.200 0.156 0.200 - - 0 0 - 3.438 2.681 3.438 - - 0 - 0.00%
2020-06-04 0 0.200 0.156 0.200 0.200 0.201 74,000 14,822 0.2003 3.438 2.681 3.438 3.438 3.455 4,305 3.4426 0.00%
2020-06-03 0 0.200 0.198 0.200 - - 0 0 - 3.438 3.403 3.438 - - 0 - 0.00%
2020-06-02 0 0.200 0.156 0.200 - - 0 0 - 3.438 2.681 3.438 - - 0 - 0.00%
2020-06-01 0 0.200 0.198 0.200 - - 0 0 - 3.438 3.403 3.438 - - 0 - 0.00%
2020-05-29 0 0.200 0.200 0.201 0.200 0.200 64,000 12,800 0.2000 3.438 3.438 3.455 3.438 3.438 3,724 3.4375 0.00%
2020-05-28 0 0.200 0.199 0.200 0.200 0.200 6,000 1,200 0.2000 3.438 3.420 3.438 3.438 3.438 349 3.4375 0.00%
2020-05-27 0 0.200 0.156 0.201 0.200 0.200 28,000 5,600 0.2000 3.438 2.681 3.455 3.438 3.438 1,629 3.4375 0.00%
2020-05-26 0 0.200 0.199 0.200 0.199 0.200 16,000 3,190 0.1994 3.438 3.420 3.438 3.420 3.438 931 3.4268 0.00%
2020-05-25 0 0.200 0.157 0.201 0.198 0.201 48,000 9,606 0.2001 3.438 2.698 3.455 3.403 3.455 2,793 3.4396 -0.50%
2020-05-22 0 0.201 0.200 0.201 0.190 0.202 26,000 5,202 0.2001 3.455 3.438 3.455 3.266 3.472 1,513 3.4388 -0.99%
2020-05-21 0 0.203 0.200 0.203 - - 0 0 - 3.489 3.438 3.489 - - 0 - 0.00%
2020-05-20 0 0.203 0.200 0.203 - - 0 0 - 3.489 3.438 3.489 - - 0 - 0.00%
2020-05-19 0 0.203 0.200 0.203 0.193 0.203 54,000 10,886 0.2016 3.489 3.438 3.489 3.317 3.489 3,142 3.4649 1.00%
2020-05-18 0 0.201 0.199 0.201 0.201 0.201 8,000 1,608 0.2010 3.455 3.420 3.455 3.455 3.455 465 3.4547 0.00%
2020-05-15 0 0.201 0.200 0.201 0.196 0.201 72,000 14,358 0.1994 3.455 3.438 3.455 3.369 3.455 4,189 3.4275 0.50%
2020-05-14 0 0.200 0.197 0.200 0.199 0.200 62,000 12,342 0.1991 3.438 3.386 3.438 3.420 3.438 3,607 3.4214 0.50%
2020-05-13 0 0.199 0.197 0.199 0.188 0.199 8,000 1,570 0.1963 3.420 3.386 3.420 3.231 3.420 465 3.3730 0.00%
2020-05-12 0 0.199 0.198 0.199 0.199 0.199 44,000 8,756 0.1990 3.420 3.403 3.420 3.420 3.420 2,560 3.4203 0.00%
2020-05-11 0 0.199 0.197 0.199 0.199 0.199 4,000 796 0.1990 3.420 3.386 3.420 3.420 3.420 233 3.4203 0.00%
2020-05-08 0 0.199 0.197 0.199 0.197 0.200 286,000 56,762 0.1985 3.420 3.386 3.420 3.386 3.438 16,640 3.4112 0.51%
2020-05-07 0 0.198 0.154 0.199 - - 0 0 - 3.403 2.647 3.420 - - 0 - 0.00%
2020-05-06 0 0.198 0.197 0.199 - - 0 0 - 3.403 3.386 3.420 - - 0 - 0.00%
2020-05-05 0 0.198 0.195 0.199 - - 0 0 - 3.403 3.352 3.420 - - 0 - 0.00%
2020-05-04 0 0.198 0.195 0.200 - - 0 0 - 3.403 3.352 3.438 - - 0 - 0.00%
2020-04-29 0 0.198 0.197 0.199 - - 0 0 - 3.403 3.386 3.420 - - 0 - 0.00%
2020-04-28 0 0.198 0.195 0.199 0.198 0.199 12,000 2,380 0.1983 3.403 3.352 3.420 3.403 3.420 698 3.4089 0.51%
2020-04-27 0 0.197 0.175 0.199 - - 0 0 - 3.386 3.008 3.420 - - 0 - 0.00%
2020-04-24 0 0.197 0.154 0.197 0.197 0.197 8,000 1,576 0.1970 3.386 2.647 3.386 3.386 3.386 465 3.3859 0.00%
2020-04-23 0 0.197 0.195 0.197 0.198 0.198 4,000 792 0.1980 3.386 3.352 3.386 3.403 3.403 233 3.4031 0.00%
2020-04-22 0 0.197 0.190 0.197 0.198 0.198 22,000 4,356 0.1980 3.386 3.266 3.386 3.403 3.403 1,280 3.4031 1.03%
2020-04-21 0 0.195 0.194 0.195 0.195 0.195 12,000 2,340 0.1950 3.352 3.334 3.352 3.352 3.352 698 3.3516 15.38%
2020-04-20 0 0.169 0.155 0.199 0.169 0.199 14,000 2,542 0.1816 2.905 2.664 3.420 2.905 3.420 815 3.1208 -15.08%
2020-04-17 0 0.199 0.155 0.199 0.199 0.199 20,000 3,980 0.1990 3.420 2.664 3.420 3.420 3.420 1,164 3.4203 0.00%
2020-04-16 0 0.199 0.155 0.199 - - 0 0 - 3.420 2.664 3.420 - - 0 - 0.00%
2020-04-15 0 0.199 0.155 0.199 0.199 0.199 20,000 3,980 0.1990 3.420 2.664 3.420 3.420 3.420 1,164 3.4203 0.00%
2020-04-14 0 0.199 0.155 0.199 - - 0 0 - 3.420 2.664 3.420 - - 0 - 0.00%
2020-04-09 0 0.199 0.155 0.200 - - 0 0 - 3.420 2.664 3.438 - - 0 - 0.00%
2020-04-08 0 0.199 0.155 0.200 - - 0 0 - 3.420 2.664 3.438 - - 0 - 0.00%
2020-04-07 0 0.199 0.155 0.199 - - 1,510,000 300,490 0.1990 3.420 2.664 3.420 - - 87,855 3.4203 0.00%
2020-04-06 0 0.199 0.155 0.199 - - 0 0 - 3.420 2.664 3.420 - - 0 - 0.00%
2020-04-03 0 0.199 0.155 0.199 - - 0 0 - 3.420 2.664 3.420 - - 0 - 0.00%
2020-04-02 0 0.199 0.155 0.199 0.199 0.199 64,000 12,736 0.1990 3.420 2.664 3.420 3.420 3.420 3,724 3.4203 0.00%
2020-04-01 0 0.199 0.151 0.199 - - 0 0 - 3.420 2.595 3.420 - - 0 - 0.00%
2020-03-31 0 0.199 0.199 0.200 0.197 0.197 8,000 1,576 0.1970 3.420 3.420 3.438 3.386 3.386 465 3.3859 -0.50%
2020-03-30 0 0.200 0.152 0.200 - - 0 0 - 3.438 2.612 3.438 - - 0 - 0.00%
2020-03-27 0 0.200 0.183 0.200 - - 0 0 - 3.438 3.145 3.438 - - 0 - 0.00%
2020-03-26 0 0.200 0.183 0.200 - - 0 0 - 3.438 3.145 3.438 - - 0 - 0.00%
2020-03-25 0 0.200 0.183 0.200 - - 0 0 - 3.438 3.145 3.438 - - 0 - 0.00%
2020-03-24 0 0.200 0.176 0.200 - - 0 0 - 3.438 3.025 3.438 - - 0 - 0.00%
2020-03-23 0 0.200 0.200 0.203 0.199 0.199 8,000 1,592 0.1990 3.438 3.438 3.489 3.420 3.420 465 3.4203 -1.96%
2020-03-20 0 0.204 0.200 0.204 0.203 0.205 88,000 17,944 0.2039 3.506 3.438 3.506 3.489 3.523 5,120 3.5047 -0.49%
2020-03-19 0 0.205 0.156 0.205 - - 0 0 - 3.523 2.681 3.523 - - 0 - 0.00%
2020-03-18 0 0.205 0.205 0.206 0.158 0.208 10,056,000 2,080,876 0.2069 3.523 3.523 3.541 2.716 3.575 585,076 3.5566 -1.44%
2020-03-17 0 0.208 - 0.208 - - 0 0 - 3.575 - 3.575 - - 0 - 0.00%
2020-03-16 0 0.208 0.177 0.208 - - 0 0 - 3.575 3.042 3.575 - - 0 - -0.95%
2020-03-13 0 0.210 0.210 0.215 0.210 0.210 40,000 8,400 0.2100 3.609 3.609 3.695 3.609 3.609 2,327 3.6094 -4.55%
2020-03-12 0 0.220 0.191 0.220 0.206 0.270 676,000 148,674 0.2199 3.781 3.283 3.781 3.541 4.641 39,331 3.7801 -37.14%
2020-03-11 0 0.350 0.172 0.335 0.199 0.350 102,000 22,110 0.2168 6.016 2.956 5.758 3.420 6.016 5,935 3.7256 75.88%
2020-03-10 0 0.199 0.081 0.199 - - 0 0 - 3.420 1.392 3.420 - - 0 - 0.00%
2020-03-09 0 0.199 - 0.199 - - 0 0 - 3.420 - 3.420 - - 0 - 0.00%
2020-03-06 0 0.199 0.154 0.199 0.195 0.200 630,000 124,864 0.1982 3.420 2.647 3.420 3.352 3.438 36,655 3.4065 -0.50%
2020-03-05 0 0.200 0.157 0.200 0.200 0.200 192,000 38,400 0.2000 3.438 2.698 3.438 3.438 3.438 11,171 3.4375 -1.96%
2020-03-04 0 0.204 0.162 0.204 - - 0 0 - 3.506 2.784 3.506 - - 0 - -2.86%
2020-03-03 0 0.210 0.162 0.210 - - 0 0 - 3.609 2.784 3.609 - - 0 - 0.00%
2020-03-02 0 0.210 0.162 0.210 - - 0 0 - 3.609 2.784 3.609 - - 0 - 0.00%
2020-02-28 0 0.210 0.162 0.210 0.210 0.210 30,000 6,300 0.2100 3.609 2.784 3.609 3.609 3.609 1,745 3.6094 0.00%
2020-02-27 0 0.210 0.162 0.210 - - 0 0 - 3.609 2.784 3.609 - - 0 - 0.00%
2020-02-26 0 0.210 0.205 0.210 0.210 0.210 50,000 10,500 0.2100 3.609 3.523 3.609 3.609 3.609 2,909 3.6094 0.00%
2020-02-25 0 0.210 0.205 0.210 0.210 0.210 20,000 4,200 0.2100 3.609 3.523 3.609 3.609 3.609 1,164 3.6094 0.00%
2020-02-24 0 0.210 0.205 0.210 0.199 0.210 130,000 26,120 0.2009 3.609 3.523 3.609 3.420 3.609 7,564 3.4534 0.00%
2020-02-21 0 0.210 0.170 0.210 - - 0 0 - 3.609 2.922 3.609 - - 0 - 0.00%
2020-02-20 0 0.210 0.205 0.210 - - 0 0 - 3.609 3.523 3.609 - - 0 - 0.00%
2020-02-19 0 0.210 0.210 - 0.208 0.210 100,000 20,900 0.2090 3.609 3.609 - 3.575 3.609 5,818 3.5922 0.96%
2020-02-18 0 0.208 0.199 0.212 0.204 0.212 122,000 25,074 0.2055 3.575 3.420 3.644 3.506 3.644 7,098 3.5325 1.46%
2020-02-17 0 0.205 0.205 0.210 0.200 0.205 304,000 61,664 0.2028 3.523 3.523 3.609 3.438 3.523 17,687 3.4863 0.00%
2020-02-14 0 0.205 0.201 0.205 0.205 0.205 54,000 11,070 0.2050 3.523 3.455 3.523 3.523 3.523 3,142 3.5234 0.00%
2020-02-13 0 0.205 0.203 0.207 0.203 0.210 420,000 86,154 0.2051 3.523 3.489 3.558 3.489 3.609 24,436 3.5256 0.49%
2020-02-12 0 0.204 0.157 0.204 0.200 0.206 376,000 75,844 0.2017 3.506 2.698 3.506 3.438 3.541 21,876 3.4669 -0.97%
2020-02-11 0 0.206 0.157 0.206 0.208 0.210 16,000 3,340 0.2088 3.541 2.698 3.541 3.575 3.609 931 3.5879 0.00%
2020-02-10 0 0.206 0.201 0.206 0.206 0.208 106,000 21,988 0.2074 3.541 3.455 3.541 3.541 3.575 6,167 3.5653 -1.44%
2020-02-07 0 0.209 0.207 0.209 0.207 0.209 62,000 12,846 0.2072 3.592 3.558 3.592 3.558 3.592 3,607 3.5611 -0.48%
2020-02-06 0 0.210 0.160 0.210 0.210 0.210 80,000 16,800 0.2100 3.609 2.750 3.609 3.609 3.609 4,655 3.6094 0.00%
2020-02-05 0 0.210 0.159 0.210 0.209 0.210 206,000 43,060 0.2090 3.609 2.733 3.609 3.592 3.609 11,985 3.5927 0.00%
2020-02-04 0 0.210 0.210 0.212 0.210 0.215 196,000 41,426 0.2114 3.609 3.609 3.644 3.609 3.695 11,404 3.6327 -0.94%
2020-02-03 0 0.212 0.210 0.260 0.212 0.212 66,000 13,992 0.2120 3.644 3.609 4.469 3.644 3.644 3,840 3.6437 0.95%
2020-01-31 0 0.210 0.163 0.210 0.210 0.212 36,000 7,592 0.2109 3.609 2.802 3.609 3.609 3.644 2,095 3.6247 -0.94%
2020-01-30 0 0.212 0.210 0.212 0.212 0.214 154,000 32,704 0.2124 3.644 3.609 3.644 3.644 3.678 8,960 3.6500 -0.93%
2020-01-29 0 0.214 0.167 0.214 0.216 0.216 50,000 10,800 0.2160 3.678 2.870 3.678 3.713 3.713 2,909 3.7125 -0.93%
2020-01-24 0 0.216 0.167 0.260 - - 0 0 - 3.713 2.870 4.469 - - 0 - 0.00%
2020-01-23 0 0.216 0.216 0.260 - - 0 0 - 3.713 3.713 4.469 - - 0 - 0.47%
2020-01-22 0 0.215 0.169 0.215 0.214 0.215 222,000 47,546 0.2142 3.695 2.905 3.695 3.678 3.695 12,916 3.6811 0.00%
2020-01-21 0 0.215 0.169 0.215 0.215 0.222 136,000 29,652 0.2180 3.695 2.905 3.695 3.695 3.816 7,913 3.7474 -1.38%
2020-01-20 0 0.218 0.171 0.218 0.218 0.222 66,000 14,466 0.2192 3.747 2.939 3.747 3.747 3.816 3,840 3.7672 -0.91%
2020-01-17 0 0.220 0.219 0.220 0.219 0.223 670,000 147,370 0.2200 3.781 3.764 3.781 3.764 3.833 38,982 3.7805 -0.90%
2020-01-16 0 0.222 0.220 0.228 0.220 0.223 74,000 16,380 0.2214 3.816 3.781 3.919 3.781 3.833 4,305 3.8045 0.45%
2020-01-15 0 0.221 0.221 0.223 0.220 0.224 146,000 32,450 0.2223 3.798 3.798 3.833 3.781 3.850 8,495 3.8201 0.00%
2020-01-14 0 0.221 0.221 0.222 0.220 0.225 292,000 64,700 0.2216 3.798 3.798 3.816 3.781 3.867 16,989 3.8083 -1.34%
2020-01-13 0 0.224 0.224 0.225 0.220 0.228 268,000 59,892 0.2235 3.850 3.850 3.867 3.781 3.919 15,593 3.8410 0.00%
2020-01-10 0 0.224 0.224 0.225 0.220 0.229 464,000 104,450 0.2251 3.850 3.850 3.867 3.781 3.936 26,996 3.8690 -1.75%
2020-01-09 0 0.228 0.224 0.228 0.227 0.230 154,000 35,124 0.2281 3.919 3.850 3.919 3.902 3.953 8,960 3.9201 0.44%
2020-01-08 0 0.227 0.226 0.228 0.219 0.230 378,000 85,958 0.2274 3.902 3.884 3.919 3.764 3.953 21,993 3.9085 -0.87%
2020-01-07 0 0.229 0.228 0.229 0.228 0.230 392,000 89,620 0.2286 3.936 3.919 3.936 3.919 3.953 22,807 3.9294 0.00%
2020-01-06 0 0.229 0.227 0.229 0.226 0.234 470,000 108,092 0.2300 3.936 3.902 3.936 3.884 4.022 27,345 3.9528 -0.87%
2020-01-03 0 0.231 0.228 0.231 0.230 0.237 514,000 119,140 0.2318 3.970 3.919 3.970 3.953 4.073 29,905 3.9839 -0.43%
2020-01-02 0 0.232 0.227 0.232 0.228 0.235 562,000 130,040 0.2314 3.987 3.902 3.987 3.919 4.039 32,698 3.9770 1.31%
2019-12-31 0 0.229 0.228 0.229 0.225 0.237 1,192,000 274,318 0.2301 3.936 3.919 3.936 3.867 4.073 69,353 3.9554 0.00%
2019-12-30 0 0.229 0.227 0.229 0.227 0.233 1,334,000 305,316 0.2289 3.936 3.902 3.936 3.902 4.005 77,615 3.9337 0.00%
2019-12-27 0 0.229 0.226 0.229 0.222 0.229 258,000 57,868 0.2243 3.936 3.884 3.936 3.816 3.936 15,011 3.8551 2.23%
2019-12-24 0 0.224 0.224 0.227 0.221 0.224 132,000 29,282 0.2218 3.850 3.850 3.902 3.798 3.850 7,680 3.8128 0.45%
2019-12-23 0 0.223 0.221 0.222 0.220 0.223 348,000 77,284 0.2221 3.833 3.798 3.816 3.781 3.833 20,247 3.8170 0.45%
2019-12-20 0 0.222 0.222 0.227 0.220 0.222 250,000 55,342 0.2214 3.816 3.816 3.902 3.781 3.816 14,545 3.8048 0.00%
2019-12-19 0 0.222 0.221 0.222 0.221 0.225 162,000 35,888 0.2215 3.816 3.798 3.816 3.798 3.867 9,425 3.8076 0.45%
2019-12-18 0 0.221 0.221 0.222 0.221 0.222 270,000 59,808 0.2215 3.798 3.798 3.816 3.798 3.816 15,709 3.8072 -0.45%
2019-12-17 0 0.222 0.222 0.223 0.222 0.225 358,000 79,690 0.2226 3.816 3.816 3.833 3.816 3.867 20,829 3.8259 0.00%
2019-12-16 0 0.222 0.221 0.222 0.221 0.223 346,000 76,850 0.2221 3.816 3.798 3.816 3.798 3.833 20,131 3.8175 0.45%
2019-12-13 0 0.221 0.221 0.222 0.220 0.223 342,000 75,812 0.2217 3.798 3.798 3.816 3.781 3.833 19,898 3.8100 -0.90%
2019-12-12 0 0.223 0.222 0.223 0.220 0.223 572,000 126,702 0.2215 3.833 3.816 3.833 3.781 3.833 33,280 3.8072 0.90%
2019-12-11 0 0.221 0.220 0.222 0.221 0.223 280,000 62,174 0.2221 3.798 3.781 3.816 3.798 3.833 16,291 3.8165 -0.45%
2019-12-10 0 0.222 0.221 0.222 0.221 0.222 524,000 116,116 0.2216 3.816 3.798 3.816 3.798 3.816 30,487 3.8087 0.00%
2019-12-09 0 0.222 0.222 0.223 0.222 0.224 222,000 49,352 0.2223 3.816 3.816 3.833 3.816 3.850 12,916 3.8209 -0.45%
2019-12-06 0 0.223 0.223 0.227 0.222 0.224 544,000 121,416 0.2232 3.833 3.833 3.902 3.816 3.850 31,651 3.8361 0.00%
2019-12-05 0 0.223 0.223 0.224 0.211 0.223 482,000 105,220 0.2183 3.833 3.833 3.850 3.627 3.833 28,044 3.7520 1.83%
2019-12-04 0 0.219 0.167 0.219 0.219 0.219 20,000 4,380 0.2190 3.764 2.870 3.764 3.764 3.764 1,164 3.7641 -0.45%
2019-12-03 0 0.220 0.219 0.220 0.220 0.227 598,000 133,176 0.2227 3.781 3.764 3.781 3.781 3.902 34,793 3.8277 -2.65%
2019-12-02 0 0.226 0.222 0.226 0.224 0.226 492,000 110,446 0.2245 3.884 3.816 3.884 3.850 3.884 28,625 3.8583 -1.31%
2019-11-29 0 0.229 0.224 0.229 0.224 0.231 150,000 33,742 0.2249 3.936 3.850 3.936 3.850 3.970 8,727 3.8663 2.23%
2019-11-28 0 0.224 0.222 0.224 0.223 0.225 192,000 43,012 0.2240 3.850 3.816 3.850 3.833 3.867 11,171 3.8504 0.45%
2019-11-27 0 0.223 0.222 0.223 0.220 0.226 520,000 115,454 0.2220 3.833 3.816 3.833 3.781 3.884 30,255 3.8161 -0.45%
2019-11-26 0 0.224 0.224 0.225 0.220 0.225 416,000 92,204 0.2216 3.850 3.850 3.867 3.781 3.867 24,204 3.8095 -1.32%
2019-11-25 0 0.227 0.224 0.245 0.220 0.229 464,000 103,124 0.2223 3.902 3.850 4.211 3.781 3.936 26,996 3.8199 3.18%
2019-11-22 0 0.220 0.221 0.222 0.214 0.224 6,644,000 1,479,396 0.2227 3.781 3.798 3.816 3.678 3.850 386,560 3.8271 -1.35%
2019-11-21 0 0.223 0.189 0.223 0.221 0.224 174,000 38,636 0.2220 3.833 3.248 3.833 3.798 3.850 10,124 3.8164 0.45%
2019-11-20 0 0.222 0.199 0.223 0.216 0.225 880,000 195,354 0.2220 3.816 3.420 3.833 3.713 3.867 51,200 3.8155 -0.89%
2019-11-19 0 0.224 0.226 0.227 0.222 0.227 738,000 165,250 0.2239 3.850 3.884 3.902 3.816 3.902 42,938 3.8486 -2.18%
2019-11-18 0 0.229 0.225 0.231 0.229 0.232 414,000 95,364 0.2303 3.936 3.867 3.970 3.936 3.987 24,087 3.9591 -0.43%
2019-11-15 0 0.230 0.230 0.280 0.225 0.228 218,000 49,494 0.2270 3.953 3.953 4.813 3.867 3.919 12,684 3.9022 0.88%
2019-11-14 0 0.228 0.225 0.230 0.224 0.231 262,000 59,788 0.2282 3.919 3.867 3.953 3.850 3.970 15,244 3.9222 0.00%
2019-11-13 0 0.228 0.201 0.228 0.225 0.229 80,000 18,166 0.2271 3.919 3.455 3.919 3.867 3.936 4,655 3.9029 0.00%
2019-11-12 0 0.228 0.226 0.229 0.221 0.230 560,000 127,168 0.2271 3.919 3.884 3.936 3.798 3.953 32,582 3.9030 -0.87%
2019-11-11 0 0.230 0.228 0.231 0.224 0.231 330,000 75,642 0.2292 3.953 3.919 3.970 3.850 3.970 19,200 3.9397 -0.43%
2019-11-08 0 0.231 0.230 0.270 0.228 0.231 234,000 53,734 0.2296 3.970 3.953 4.641 3.919 3.970 13,615 3.9468 -2.53%
2019-11-07 0 0.237 0.237 0.255 - - 0 0 - 4.073 4.073 4.383 - - 0 - 0.85%
2019-11-06 0 0.235 0.230 0.235 0.229 0.235 140,000 32,188 0.2299 4.039 3.953 4.039 3.936 4.039 8,145 3.9517 0.00%
2019-11-05 0 0.235 0.225 0.235 0.235 0.235 16,000 3,760 0.2350 4.039 3.867 4.039 4.039 4.039 931 4.0391 0.86%
2019-11-04 0 0.233 0.230 0.233 0.229 0.235 322,000 74,564 0.2316 4.005 3.953 4.005 3.936 4.039 18,735 3.9800 0.87%
2019-11-01 0 0.231 0.231 0.232 0.230 0.231 170,000 39,120 0.2301 3.970 3.970 3.987 3.953 3.970 9,891 3.9551 0.43%
2019-10-31 0 0.230 0.230 0.231 0.228 0.238 138,000 31,688 0.2296 3.953 3.953 3.970 3.919 4.091 8,029 3.9466 0.00%
2019-10-30 0 0.230 0.230 0.231 0.229 0.236 168,000 39,000 0.2321 3.953 3.953 3.970 3.936 4.056 9,775 3.9900 -2.13%
2019-10-29 0 0.235 0.223 0.235 0.235 0.241 64,000 15,246 0.2382 4.039 3.833 4.039 4.039 4.142 3,724 4.0944 0.43%
2019-10-28 0 0.234 0.233 0.235 0.225 0.234 384,000 88,278 0.2299 4.022 4.005 4.039 3.867 4.022 22,342 3.9512 -2.09%
2019-10-25 0 0.239 0.238 0.239 0.239 0.242 234,000 56,066 0.2396 4.108 4.091 4.108 4.108 4.159 13,615 4.1181 0.00%
2019-10-24 0 0.239 0.226 0.239 0.240 0.244 56,000 13,546 0.2419 4.108 3.884 4.108 4.125 4.194 3,258 4.1575 0.00%
2019-10-23 0 0.239 0.222 0.240 0.224 0.241 194,000 46,440 0.2394 4.108 3.816 4.125 3.850 4.142 11,287 4.1144 -0.83%
2019-10-22 0 0.241 0.240 0.241 0.241 0.245 6,902,000 1,690,470 0.2449 4.142 4.125 4.142 4.142 4.211 401,571 4.2096 -1.63%
2019-10-21 0 0.245 0.240 0.247 0.240 0.249 194,000 47,612 0.2454 4.211 4.125 4.245 4.125 4.280 11,287 4.2182 1.24%
2019-10-18 0 0.242 0.242 0.243 0.239 0.244 210,000 50,616 0.2410 4.159 4.159 4.177 4.108 4.194 12,218 4.1427 1.26%
2019-10-17 0 0.239 0.237 0.239 0.239 0.245 102,000 24,652 0.2417 4.108 4.073 4.108 4.108 4.211 5,935 4.1540 -3.24%
2019-10-16 0 0.247 0.247 0.248 0.244 0.247 144,000 35,318 0.2453 4.245 4.245 4.262 4.194 4.245 8,378 4.2155 0.82%
2019-10-15 0 0.245 0.241 0.245 0.248 0.248 82,000 20,180 0.2461 4.211 4.142 4.211 4.262 4.262 4,771 4.2298 -1.21%
2019-10-14 0 0.248 0.245 0.248 0.245 0.248 86,000 21,228 0.2468 4.262 4.211 4.262 4.211 4.262 5,004 4.2425 5.53%
2019-10-11 0 0.235 0.235 0.246 0.235 0.250 124,000 30,146 0.2431 4.039 4.039 4.228 4.039 4.297 7,215 4.1785 -4.86%
2019-10-10 0 0.247 0.235 0.247 0.245 0.248 156,000 38,378 0.2460 4.245 4.039 4.245 4.211 4.262 9,076 4.2283 0.82%
2019-10-09 0 0.245 0.240 0.244 0.240 0.249 116,000 28,378 0.2446 4.211 4.125 4.194 4.125 4.280 6,749 4.2047 10.86%
2019-10-08 0 0.221 0.212 0.243 0.221 0.250 222,000 51,754 0.2331 3.798 3.644 4.177 3.798 4.297 12,916 4.0069 -9.80%
2019-10-04 0 0.245 0.235 0.245 0.240 0.250 6,948,000 1,735,814 0.2498 4.211 4.039 4.211 4.125 4.297 404,247 4.2939 -2.00%
2019-10-03 0 0.250 0.241 0.249 0.250 0.255 150,000 37,780 0.2519 4.297 4.142 4.280 4.297 4.383 8,727 4.3290 -1.96%
2019-10-02 0 0.255 0.250 0.260 0.250 0.255 8,000 2,020 0.2525 4.383 4.297 4.469 4.297 4.383 465 4.3398 -1.92%
2019-09-30 0 0.260 0.241 0.260 0.250 0.265 10,244,000 2,711,460 0.2647 4.469 4.142 4.469 4.297 4.555 596,015 4.5493 4.00%
2019-09-27 0 0.250 0.250 0.265 0.247 0.320 10,312,000 3,159,096 0.3064 4.297 4.297 4.555 4.245 5.500 599,971 5.2654 -1.96%
2019-09-26 0 0.255 0.247 0.255 0.248 0.260 204,000 50,670 0.2484 4.383 4.245 4.383 4.262 4.469 11,869 4.2691 -1.92%
2019-09-25 0 0.260 0.255 0.260 0.245 0.260 260,000 66,920 0.2574 4.469 4.383 4.469 4.211 4.469 15,127 4.4238 -1.89%
2019-09-24 0 0.265 0.250 0.265 0.265 0.265 12,000 3,180 0.2650 4.555 4.297 4.555 4.555 4.555 698 4.5547 -1.85%
2019-09-23 0 0.270 0.250 0.270 0.265 0.270 20,000 5,380 0.2690 4.641 4.297 4.641 4.555 4.641 1,164 4.6234 0.00%
2019-09-20 0 0.270 0.255 0.270 0.255 0.275 136,000 35,000 0.2574 4.641 4.383 4.641 4.383 4.727 7,913 4.4233 1.89%
2019-09-19 0 0.265 0.260 0.270 0.265 0.270 66,000 17,530 0.2656 4.555 4.469 4.641 4.555 4.641 3,840 4.5651 -1.85%
2019-09-18 0 0.270 0.260 0.270 0.250 0.270 636,000 164,660 0.2589 4.641 4.469 4.641 4.297 4.641 37,004 4.4498 1.89%
2019-09-17 0 0.265 0.255 0.265 0.265 0.265 30,000 7,950 0.2650 4.555 4.383 4.555 4.555 4.555 1,745 4.5547 0.00%
2019-09-16 0 0.265 0.260 0.265 0.260 0.265 40,000 10,450 0.2613 4.555 4.469 4.555 4.469 4.555 2,327 4.4902 1.92%
2019-09-13 0 0.260 0.255 0.265 0.255 0.260 66,000 17,150 0.2598 4.469 4.383 4.555 4.383 4.469 3,840 4.4661 -10.34%
2019-09-12 0 0.290 0.260 0.290 0.260 0.290 22,000 6,320 0.2873 4.984 4.469 4.984 4.469 4.984 1,280 4.9375 0.00%
2019-09-11 0 0.290 0.260 0.290 - - 0 0 - 4.984 4.469 4.984 - - 0 - 0.00%
2019-09-10 0 0.290 0.255 0.290 - - 0 0 - 4.984 4.383 4.984 - - 0 - -1.69%
2019-09-09 0 0.295 0.260 0.295 0.295 0.295 16,000 4,720 0.2950 5.070 4.469 5.070 5.070 5.070 931 5.0703 0.00%
2019-09-06 0 0.295 0.260 0.295 0.295 0.295 82,000 24,190 0.2950 5.070 4.469 5.070 5.070 5.070 4,771 5.0703 0.00%
2019-09-05 0 0.295 0.260 0.295 0.290 0.295 84,000 24,400 0.2905 5.070 4.469 5.070 4.984 5.070 4,887 4.9926 1.72%
2019-09-04 0 0.290 0.240 0.290 0.285 0.295 96,000 27,500 0.2865 4.984 4.125 4.984 4.898 5.070 5,585 4.9235 0.00%
2019-09-03 0 0.290 0.260 0.290 0.285 0.290 72,000 20,590 0.2860 4.984 4.469 4.984 4.898 4.984 4,189 4.9151 -1.69%
2019-09-02 0 0.295 0.260 0.295 0.300 0.300 198,000 59,400 0.3000 5.070 4.469 5.070 5.156 5.156 11,520 5.1562 -1.67%
2019-08-30 0 0.300 0.275 0.300 - - 0 0 - 5.156 4.727 5.156 - - 0 - 0.00%
2019-08-29 0 0.300 0.270 0.300 0.295 0.310 20,558,000 6,368,070 0.3098 5.156 4.641 5.156 5.070 5.328 1,196,102 5.3240 3.45%
2019-08-28 0 0.290 0.285 0.290 0.255 0.295 132,000 38,820 0.2941 4.984 4.898 4.984 4.383 5.070 7,680 5.0547 0.00%
2019-08-27 0 0.290 0.290 0.295 0.232 0.290 918,000 230,524 0.2511 4.984 4.984 5.070 3.987 4.984 53,411 4.3160 11.54%
2019-08-26 0 0.260 0.250 0.260 0.265 0.275 110,000 29,700 0.2700 4.469 4.297 4.469 4.555 4.727 6,400 4.6406 -1.89%
2019-08-23 0 0.265 0.265 0.270 0.255 0.275 1,224,000 325,980 0.2663 4.555 4.555 4.641 4.383 4.727 71,215 4.5774 -5.36%
2019-08-22 0 0.280 0.260 0.280 0.280 0.280 70,000 19,600 0.2800 4.813 4.469 4.813 4.813 4.813 4,073 4.8125 0.00%
2019-08-21 0 0.280 0.270 0.285 0.280 0.290 192,000 54,180 0.2822 4.813 4.641 4.898 4.813 4.984 11,171 4.8501 -3.45%
2019-08-20 0 0.290 0.275 0.290 0.270 0.295 196,000 57,280 0.2922 4.984 4.727 4.984 4.641 5.070 11,404 5.0230 -3.33%
2019-08-19 0 0.300 0.295 0.305 0.260 0.300 710,000 202,340 0.2850 5.156 5.070 5.242 4.469 5.156 41,309 4.8982 0.00%
2019-08-16 0 0.300 0.260 0.300 0.300 0.300 60,002,000 18,000,600 0.3000 5.156 4.469 5.156 5.156 5.156 3,491,025 5.1562 -1.64%
2019-08-15 0 0.305 0.270 0.305 - - 0 0 - 5.242 4.641 5.242 - - 0 - 0.00%
2019-08-14 0 0.305 0.280 0.305 - - 0 0 - 5.242 4.813 5.242 - - 0 - 0.00%
2019-08-13 0 0.305 0.260 0.305 - - 0 0 - 5.242 4.469 5.242 - - 0 - 0.00%
2019-08-12 0 0.305 0.265 0.305 - - 0 0 - 5.242 4.555 5.242 - - 0 - 0.00%
2019-08-09 0 0.305 0.285 0.305 - - 0 0 - 5.242 4.898 5.242 - - 0 - -1.61%
2019-08-08 0 0.310 0.265 0.315 0.265 0.325 2,248,000 693,840 0.3086 5.328 4.555 5.414 4.555 5.586 130,793 5.3049 3.33%
2019-08-07 0 0.300 0.295 0.300 0.295 0.300 136,000 40,780 0.2999 5.156 5.070 5.156 5.070 5.156 7,913 5.1537 0.00%
2019-08-06 0 0.300 0.290 0.300 0.290 0.300 224,000 66,630 0.2975 5.156 4.984 5.156 4.984 5.156 13,033 5.1125 1.69%
2019-08-05 0 0.295 0.295 0.300 0.270 0.300 90,000 25,280 0.2809 5.070 5.070 5.156 4.641 5.156 5,236 4.8278 9.26%
2019-08-02 0 0.270 0.270 0.305 0.270 0.300 56,000 16,740 0.2989 4.641 4.641 5.242 4.641 5.156 3,258 5.1378 -8.47%
2019-08-01 0 0.295 0.270 0.300 0.295 0.310 22,000 6,730 0.3059 5.070 4.641 5.156 5.070 5.328 1,280 5.2578 9.26%
2019-07-31 0 0.270 0.270 0.300 0.265 0.265 2,000 530 0.2650 4.641 4.641 5.156 4.555 4.555 116 4.5547 -10.00%
2019-07-30 0 0.300 0.260 0.300 - - 0 0 - 5.156 4.469 5.156 - - 0 - -3.23%
2019-07-29 0 0.310 0.300 0.315 0.260 0.310 16,000 4,660 0.2913 5.328 5.156 5.414 4.469 5.328 931 5.0059 8.77%
2019-07-26 0 0.285 0.280 0.290 0.285 0.300 446,000 128,000 0.2870 4.898 4.813 4.984 4.898 5.156 25,949 4.9327 7.55%
2019-07-25 0 0.265 0.265 0.300 0.265 0.320 72,000 22,220 0.3086 4.555 4.555 5.156 4.555 5.500 4,189 5.3043 -17.19%
2019-07-24 0 0.320 0.290 0.320 - - 0 0 - 5.500 4.984 5.500 - - 0 - 0.00%
2019-07-23 0 0.320 0.290 0.320 - - 0 0 - 5.500 4.984 5.500 - - 0 - 0.00%
2019-07-22 0 0.320 0.290 0.320 - - 0 0 - 5.500 4.984 5.500 - - 0 - 0.00%
2019-07-19 0 0.320 0.300 0.320 0.300 0.320 100,000 31,140 0.3114 5.500 5.156 5.500 5.156 5.500 5,818 5.3522 6.67%
2019-07-18 0 0.300 0.300 0.325 0.300 0.320 170,000 53,760 0.3162 5.156 5.156 5.586 5.156 5.500 9,891 5.4353 -3.23%
2019-07-17 0 0.310 0.305 0.310 0.300 0.310 124,000 37,870 0.3054 5.328 5.242 5.328 5.156 5.328 7,215 5.2491 0.00%
2019-07-16 0 0.310 0.290 0.320 - - 0 0 - 5.328 4.984 5.500 - - 0 - 0.00%
2019-07-15 0 0.310 0.270 0.310 - - 0 0 - 5.328 4.641 5.328 - - 0 - 0.00%
2019-07-12 0 0.310 0.300 0.310 - - 0 0 - 5.328 5.156 5.328 - - 0 - 0.00%
2019-07-11 0 0.310 0.310 0.320 - - 0 0 - 5.328 5.328 5.500 - - 0 - 0.00%
2019-07-10 0 0.310 0.310 0.320 - - 0 0 - 5.328 5.328 5.500 - - 0 - 1.64%
2019-07-09 0 0.305 0.305 0.310 0.295 0.305 182,000 55,080 0.3026 5.242 5.242 5.328 5.070 5.242 10,589 5.2016 1.67%
2019-07-08 0 0.300 0.295 0.300 0.290 0.300 568,000 167,450 0.2948 5.156 5.070 5.156 4.984 5.156 33,047 5.0670 1.69%
2019-07-05 0 0.295 0.285 0.295 0.270 0.300 390,000 112,400 0.2882 5.070 4.898 5.070 4.641 5.156 22,691 4.9535 9.26%
2019-07-04 0 0.270 0.260 0.270 0.255 0.285 180,000 49,670 0.2759 4.641 4.469 4.641 4.383 4.898 10,473 4.7428 -3.57%
2019-07-03 0 0.280 0.275 0.280 0.285 0.290 18,000 5,180 0.2878 4.813 4.727 4.813 4.898 4.984 1,047 4.9462 0.00%
2019-07-02 0 0.280 0.275 0.280 0.270 0.285 424,000 118,920 0.2805 4.813 4.727 4.813 4.641 4.898 24,669 4.8206 -1.75%
2019-06-28 0 0.285 0.280 0.285 0.270 0.325 984,000 287,220 0.2919 4.898 4.813 4.898 4.641 5.586 57,251 5.0169 -12.31%
2019-06-27 0 0.325 0.325 0.335 0.320 0.350 64,000 21,520 0.3363 5.586 5.586 5.758 5.500 6.016 3,724 5.7793 -4.41%
2019-06-26 0 0.340 0.325 0.345 - - 0 0 - 5.844 5.586 5.930 - - 0 - 0.00%
2019-06-25 0 0.340 0.315 0.340 0.315 0.355 226,000 79,030 0.3497 5.844 5.414 5.844 5.414 6.102 13,149 6.0103 -1.45%
2019-06-24 0 0.345 0.340 0.400 0.345 0.425 396,000 158,510 0.4003 5.930 5.844 6.875 5.930 7.305 23,040 6.8798 0.00%
2019-06-21 0 0.345 0.335 0.360 0.330 0.380 338,000 116,260 0.3440 5.930 5.758 6.188 5.672 6.531 19,665 5.9119 4.55%
2019-06-20 0 0.330 0.330 0.365 0.305 0.330 150,000 48,450 0.3230 5.672 5.672 6.273 5.242 5.672 8,727 5.5516 -13.16%
2019-06-19 0 0.380 - 0.390 - - 0 0 - 6.531 - 6.703 - - 0 - 0.00%
2019-06-18 0 0.380 0.340 0.380 0.380 0.380 46,000 17,280 0.3757 6.531 5.844 6.531 6.531 6.531 2,676 6.4565 1.33%
2019-06-17 0 0.375 0.305 0.375 - - 78,000 30,420 0.3900 6.445 5.242 6.445 - - 4,538 6.7031 -5.06%
2019-06-14 0 0.395 0.310 0.400 - - 0 0 - 6.789 5.328 6.875 - - 0 - 0.00%
2019-06-13 0 0.395 0.385 0.435 - - 0 0 - 6.789 6.617 7.477 - - 0 - 0.00%
2019-06-12 0 0.395 0.380 0.395 - - 0 0 - 6.789 6.531 6.789 - - 0 - 0.00%
2019-06-11 0 0.395 0.315 0.395 - - 0 0 - 6.789 5.414 6.789 - - 0 - 0.00%
2019-06-10 0 0.395 0.355 0.430 - - 0 0 - 6.789 6.102 7.391 - - 0 - 0.00%
2019-06-06 0 0.395 0.395 0.400 0.395 0.400 50,000 19,790 0.3958 6.789 6.789 6.875 6.789 6.875 2,909 6.8028 0.00%
2019-06-05 0 0.395 0.395 0.400 0.390 0.400 26,000 10,280 0.3954 6.789 6.789 6.875 6.703 6.875 1,513 6.7957 0.00%
2019-06-04 0 0.395 0.390 0.400 0.390 0.395 360,000 141,390 0.3928 6.789 6.703 6.875 6.703 6.789 20,945 6.7504 2.60%
2019-06-03 0 0.385 0.370 0.390 - - 0 0 - 6.617 6.359 6.703 - - 0 - 0.00%
2019-05-31 0 0.385 0.385 0.395 0.375 0.390 172,000 67,120 0.3902 6.617 6.617 6.789 6.445 6.703 10,007 6.7071 -2.53%
2019-05-30 0 0.395 0.365 0.395 0.395 0.395 4,000 1,580 0.3950 6.789 6.273 6.789 6.789 6.789 233 6.7891 9.72%
2019-05-29 0 0.360 0.340 0.360 0.365 0.365 64,000 23,360 0.3650 6.188 5.844 6.188 6.273 6.273 3,724 6.2734 7.46%
2019-05-28 0 0.335 0.335 0.390 - - 0 0 - 5.758 5.758 6.703 - - 0 - 0.00%
2019-05-27 0 0.335 0.335 0.380 - - 0 0 - 5.758 5.758 6.531 - - 0 - 0.00%
2019-05-24 0 0.335 0.325 0.340 - - 0 0 - 5.758 5.586 5.844 - - 0 - 0.00%
2019-05-23 0 0.335 0.335 0.340 0.335 0.350 280,000 96,270 0.3438 5.758 5.758 5.844 5.758 6.016 16,291 5.9094 0.00%
2019-05-22 0 0.335 0.320 0.335 0.300 0.390 568,000 183,600 0.3232 5.758 5.500 5.758 5.156 6.703 33,047 5.5557 6.35%
2019-05-21 0 0.315 0.315 0.320 0.315 0.330 220,000 70,830 0.3220 5.414 5.414 5.500 5.414 5.672 12,800 5.5336 0.00%
2019-05-20 0 0.315 0.315 0.350 0.315 0.340 406,000 134,360 0.3309 5.414 5.414 6.016 5.414 5.844 23,622 5.6880 -10.00%
2019-05-17 0 0.350 0.310 0.390 0.350 0.350 20,000 7,000 0.3500 6.016 5.328 6.703 6.016 6.016 1,164 6.0156 0.00%
2019-05-16 0 0.350 0.315 0.350 0.360 0.365 220,000 79,250 0.3602 6.016 5.414 6.016 6.188 6.273 12,800 6.1914 -2.78%
2019-05-15 0 0.360 0.360 0.365 0.360 0.380 248,000 92,900 0.3746 6.188 6.188 6.273 6.188 6.531 14,429 6.4384 -5.26%
2019-05-14 0 0.380 0.340 0.375 0.385 0.385 184,000 67,120 0.3648 6.531 5.844 6.445 6.617 6.617 10,705 6.2697 -1.30%
2019-05-10 0 0.385 0.385 0.390 0.370 0.395 218,000 82,680 0.3793 6.617 6.617 6.703 6.359 6.789 12,684 6.5186 16.67%
2019-05-09 0 0.330 0.320 0.330 0.330 0.345 454,000 152,790 0.3365 5.672 5.500 5.672 5.672 5.930 26,415 5.7843 -12.00%
2019-05-08 0 0.375 0.350 0.375 0.380 0.380 30,000 11,400 0.3800 6.445 6.016 6.445 6.531 6.531 1,745 6.5312 -1.32%
2019-05-07 0 0.380 0.380 0.390 0.380 0.380 24,000 9,120 0.3800 6.531 6.531 6.703 6.531 6.531 1,396 6.5312 11.76%
2019-05-06 0 0.340 0.340 0.345 0.340 0.400 314,000 113,510 0.3615 5.844 5.844 5.930 5.844 6.875 18,269 6.2132 0.00%
2019-05-03 0 0.340 0.340 0.350 0.340 0.360 624,000 215,600 0.3455 5.844 5.844 6.016 5.844 6.188 36,305 5.9385 -2.86%
2019-05-02 0 0.350 0.350 0.395 0.350 0.400 52,000 20,700 0.3981 6.016 6.016 6.789 6.016 6.875 3,025 6.8419 -12.50%
2019-04-30 0 0.400 0.370 0.400 0.400 0.445 558,000 234,600 0.4204 6.875 6.359 6.875 6.875 7.648 32,465 7.2261 3.90%
2019-04-29 0 0.385 0.385 0.400 0.385 0.420 222,000 90,990 0.4099 6.617 6.617 6.875 6.617 7.219 12,916 7.0446 -3.75%
2019-04-26 0 0.400 0.360 0.405 - - 0 0 - 6.875 6.188 6.961 - - 0 - 0.00%
2019-04-25 0 0.400 0.400 0.405 0.390 0.400 310,000 123,060 0.3970 6.875 6.875 6.961 6.703 6.875 18,036 6.8229 2.56%
2019-04-24 0 0.390 0.380 0.400 0.390 0.410 192,000 77,280 0.4025 6.703 6.531 6.875 6.703 7.047 11,171 6.9180 -2.50%
2019-04-23 0 0.400 0.380 0.405 0.400 0.405 122,000 48,850 0.4004 6.875 6.531 6.961 6.875 6.961 7,098 6.8820 -3.61%
2019-04-18 0 0.415 0.405 0.435 0.405 0.480 532,000 233,500 0.4389 7.133 6.961 7.477 6.961 8.250 30,953 7.5438 -5.68%
2019-04-17 0 0.440 0.440 0.480 0.430 0.480 82,000 37,780 0.4607 7.562 7.562 8.250 7.391 8.250 4,771 7.9188 -7.37%
2019-04-16 0 0.475 0.435 0.475 - - 0 0 - 8.164 7.477 8.164 - - 0 - -1.04%
2019-04-15 0 0.480 0.450 0.485 0.430 0.480 98,000 45,760 0.4669 8.250 7.734 8.336 7.391 8.250 5,702 8.0255 2.13%
2019-04-12 0 0.470 0.470 0.480 0.470 0.480 88,000 41,940 0.4766 8.078 8.078 8.250 8.078 8.250 5,120 8.1914 -3.09%
2019-04-11 0 0.485 0.470 0.485 0.495 0.495 502,000 235,990 0.4701 8.336 8.078 8.336 8.508 8.508 29,207 8.0798 1.04%
2019-04-10 0 0.480 0.480 0.550 0.480 0.480 28,000 13,440 0.4800 8.250 8.250 9.453 8.250 8.250 1,629 8.2500 -4.00%
2019-04-09 0 0.500 0.480 0.530 - - 0 0 - 8.594 8.250 9.109 - - 0 - 0.00%
2019-04-08 0 0.500 0.495 0.540 0.500 0.560 162,000 85,080 0.5252 8.594 8.508 9.281 8.594 9.625 9,425 9.0266 -1.96%
2019-04-04 0 0.510 0.510 0.560 - - 0 0 - 8.766 8.766 9.625 - - 0 - 0.00%
2019-04-03 0 0.510 0.510 0.560 0.510 0.560 162,000 84,460 0.5214 8.766 8.766 9.625 8.766 9.625 9,425 8.9608 -3.77%
2019-04-02 0 0.530 0.530 0.550 0.530 0.590 474,000 268,760 0.5670 9.109 9.109 9.453 9.109 10.14 27,578 9.7454 3.92%
2019-04-01 0 0.510 0.500 0.540 0.495 0.560 418,000 218,140 0.5219 8.766 8.594 9.281 8.508 9.625 24,320 8.9696 3.03%
2019-03-29 0 0.495 0.490 0.520 0.495 0.510 124,000 63,210 0.5098 8.508 8.422 8.937 8.508 8.766 7,215 8.7615 1.02%
2019-03-28 0 0.490 0.485 0.495 0.465 0.495 322,000 158,270 0.4915 8.422 8.336 8.508 7.992 8.508 18,735 8.4480 6.52%
2019-03-27 0 0.460 0.420 0.470 - - 0 0 - 7.906 7.219 8.078 - - 0 - 0.00%
2019-03-26 0 0.460 0.375 0.460 0.460 0.470 506,000 233,550 0.4616 7.906 6.445 7.906 7.906 8.078 29,440 7.9331 4.55%
2019-03-25 0 0.440 0.425 0.440 0.445 0.450 184,000 82,760 0.4498 7.562 7.305 7.562 7.648 7.734 10,705 7.7306 4.76%
2019-03-22 0 0.420 0.420 0.430 0.420 0.435 232,000 98,800 0.4259 7.219 7.219 7.391 7.219 7.477 13,498 7.3195 5.00%
2019-03-21 0 0.400 0.400 0.415 - - 0 0 - 6.875 6.875 7.133 - - 0 - 2.56%
2019-03-20 0 0.390 0.390 0.395 0.380 0.410 968,000 385,800 0.3986 6.703 6.703 6.789 6.531 7.047 56,320 6.8501 -2.50%
2019-03-19 0 0.400 0.380 0.410 0.380 0.440 738,000 314,110 0.4256 6.875 6.531 7.047 6.531 7.562 42,938 7.3154 -3.61%
2019-03-18 0 0.415 0.415 0.445 0.415 0.450 888,000 388,160 0.4371 7.133 7.133 7.648 7.133 7.734 51,665 7.5130 1.22%
2019-03-15 0 0.410 0.405 0.410 0.410 0.440 827,200 347,398 0.4200 7.047 6.961 7.047 7.047 7.562 48,128 7.2182 -6.82%
2019-03-14 0 0.440 0.410 0.440 0.440 0.440 86,000 37,840 0.4400 7.562 7.047 7.562 7.562 7.562 5,004 7.5625 -2.22%
2019-03-13 0 0.450 0.410 0.450 0.440 0.450 8,000 3,580 0.4475 7.734 7.047 7.734 7.562 7.734 465 7.6914 0.00%
2019-03-12 0 0.450 0.425 0.495 0.440 0.495 162,000 74,290 0.4586 7.734 7.305 8.508 7.562 8.508 9,425 7.8818 7.14%
2019-03-11 0 0.420 0.420 0.440 0.420 0.435 186,000 78,190 0.4204 7.219 7.219 7.562 7.219 7.477 10,822 7.2252 2.44%
2019-03-08 0 0.410 0.410 0.415 0.340 0.435 506,000 201,250 0.3977 7.047 7.047 7.133 5.844 7.477 29,440 6.8359 -2.38%
2019-03-07 0 0.420 0.415 0.425 0.415 0.445 192,000 83,420 0.4345 7.219 7.133 7.305 7.133 7.648 11,171 7.4676 -4.55%
2019-03-06 0 0.440 0.440 0.445 0.430 0.460 166,000 74,300 0.4476 7.562 7.562 7.648 7.391 7.906 9,658 7.6930 6.02%
2019-03-05 0 0.415 0.425 0.435 0.400 0.425 82,000 33,980 0.4144 7.133 7.305 7.477 6.875 7.305 4,771 7.1223 -1.19%
2019-03-04 0 0.420 0.410 0.415 0.410 0.435 1,114,000 472,820 0.4244 7.219 7.047 7.133 7.047 7.477 64,815 7.2950 -5.62%
2019-03-01 0 0.445 0.445 0.465 0.460 0.460 10,000 4,600 0.4600 7.648 7.648 7.992 7.906 7.906 582 7.9062 0.00%
2019-02-28 0 0.445 0.430 0.460 0.435 0.470 158,000 71,880 0.4549 7.648 7.391 7.906 7.477 8.078 9,193 7.8192 3.49%
2019-02-27 0 0.430 0.425 0.460 0.430 0.475 308,000 139,770 0.4538 7.391 7.305 7.906 7.391 8.164 17,920 7.7997 -10.42%
2019-02-26 0 0.480 0.435 0.485 0.450 0.530 800,000 396,900 0.4961 8.250 7.477 8.336 7.734 9.109 46,545 8.5271 0.00%
2019-02-25 0 0.480 0.475 0.490 0.480 0.510 620,000 305,740 0.4931 8.250 8.164 8.422 8.250 8.766 36,073 8.4757 -17.24%
2019-02-22 0 0.580 0.580 0.590 0.580 0.590 160,000 92,820 0.5801 9.969 9.969 10.14 9.969 10.14 9,309 9.9709 16.00%
2019-02-21 0 0.500 0.470 0.500 0.420 0.510 492,000 237,270 0.4823 8.594 8.078 8.594 7.219 8.766 28,625 8.2888 21.95%
2019-02-20 0 0.410 0.410 0.420 0.405 0.420 248,000 103,550 0.4175 7.047 7.047 7.219 6.961 7.219 14,429 7.1765 0.00%
2019-02-19 0 0.410 0.410 0.415 0.405 0.415 326,000 133,160 0.4085 7.047 7.047 7.133 6.961 7.133 18,967 7.0205 -5.75%
2019-02-18 0 0.435 0.425 0.435 0.415 0.445 94,000 39,510 0.4203 7.477 7.305 7.477 7.133 7.648 5,469 7.2242 -6.45%
2019-02-15 0 0.465 0.450 0.465 0.440 0.465 206,000 92,710 0.4500 7.992 7.734 7.992 7.562 7.992 11,985 7.7352 3.33%
2019-02-14 0 0.450 0.450 0.470 0.435 0.470 326,000 148,510 0.4556 7.734 7.734 8.078 7.477 8.078 18,967 7.8298 -8.16%
2019-02-13 0 0.490 0.480 0.490 0.485 0.500 186,000 90,940 0.4889 8.422 8.250 8.422 8.336 8.594 10,822 8.4034 -2.00%
2019-02-12 0 0.500 0.500 0.590 0.490 0.520 120,000 61,820 0.5152 8.594 8.594 10.14 8.422 8.937 6,982 8.8544 0.00%
2019-02-11 0 0.500 0.420 0.530 0.500 0.530 212,000 110,060 0.5192 8.594 7.219 9.109 8.594 9.109 12,335 8.9229 -1.96%
2019-02-08 0 0.510 0.430 0.530 - - 0 0 - 8.766 7.391 9.109 - - 0 - 0.00%
2019-02-04 0 0.510 0.430 0.530 - - 0 0 - 8.766 7.391 9.109 - - 0 - 0.00%
2019-02-01 0 0.510 0.470 0.510 0.500 0.510 122,000 62,020 0.5084 8.766 8.078 8.766 8.594 8.766 7,098 8.7374 -1.92%
2019-01-31 0 0.520 0.465 0.520 0.445 0.530 42,000 21,250 0.5060 8.937 7.992 8.937 7.648 9.109 2,444 8.6961 1.96%
2019-01-30 0 0.510 0.470 0.510 0.425 0.520 100,000 49,940 0.4994 8.766 8.078 8.766 7.305 8.937 5,818 8.5834 4.08%
2019-01-29 0 0.490 0.440 0.490 - - 0 0 - 8.422 7.562 8.422 - - 0 - -2.00%
2019-01-28 0 0.500 0.440 - - - 0 0 - 8.594 7.562 - - - 0 - 0.00%
2019-01-25 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 8.594 8.250 8.594 8.594 8.594 2,909 8.5937 -3.85%
2019-01-24 0 0.520 0.470 0.520 0.510 0.530 248,000 128,260 0.5172 8.937 8.078 8.937 8.766 9.109 14,429 8.8890 0.00%
2019-01-23 0 0.520 0.520 0.530 0.510 0.530 44,000 23,180 0.5268 8.937 8.937 9.109 8.766 9.109 2,560 9.0547 -1.89%
2019-01-22 0 0.530 0.530 0.550 0.510 0.600 622,000 328,300 0.5278 9.109 9.109 9.453 8.766 10.31 36,189 9.0718 3.92%
2019-01-21 0 0.510 0.470 0.510 - - 0 0 - 8.766 8.078 8.766 - - 0 - 0.00%
2019-01-18 0 0.510 0.475 0.510 - - 0 0 - 8.766 8.164 8.766 - - 0 - 0.00%
2019-01-17 0 0.510 0.500 0.550 0.500 0.540 138,000 71,440 0.5177 8.766 8.594 9.453 8.594 9.281 8,029 8.8976 -10.53%
2019-01-16 0 0.570 0.570 0.580 0.570 0.630 306,000 177,640 0.5805 9.797 9.797 9.969 9.797 10.83 17,804 9.9777 -9.52%
2019-01-15 0 0.630 0.570 0.630 0.620 0.660 204,000 129,580 0.6352 10.83 9.797 10.83 10.66 11.34 11,869 10.917 -4.55%
2019-01-14 0 0.660 0.650 0.660 0.650 0.680 318,000 209,020 0.6573 11.34 11.17 11.34 11.17 11.69 18,502 11.297 -5.71%
2019-01-11 0 0.700 0.650 0.700 0.660 0.700 276,000 186,860 0.6770 12.03 11.17 12.03 11.34 12.03 16,058 11.636 -2.78%
2019-01-10 0 0.720 0.690 0.720 0.680 0.720 190,000 132,060 0.6951 12.38 11.86 12.38 11.69 12.38 11,055 11.946 -2.70%
2019-01-09 0 0.740 0.690 0.740 0.730 0.750 74,000 54,360 0.7346 12.72 11.86 12.72 12.55 12.89 4,305 12.626 1.37%
2019-01-08 0 0.730 0.690 0.730 0.690 0.740 148,000 105,180 0.7107 12.55 11.86 12.55 11.86 12.72 8,611 12.215 2.82%
2019-01-07 0 0.710 0.730 0.750 0.700 0.730 134,000 95,400 0.7119 12.20 12.55 12.89 12.03 12.55 7,796 12.236 -1.39%
2019-01-04 0 0.720 0.710 0.730 0.710 0.760 410,000 295,860 0.7216 12.38 12.20 12.55 12.20 13.06 23,855 12.403 -6.49%
2019-01-03 0 0.770 0.760 0.770 0.750 0.800 508,000 388,460 0.7647 13.23 13.06 13.23 12.89 13.75 29,556 13.143 -7.23%
2019-01-02 0 0.830 0.780 0.830 0.790 0.880 240,000 195,800 0.8158 14.27 13.41 14.27 13.58 15.12 13,964 14.022 -3.49%
2018-12-31 0 0.860 0.800 0.870 - - 0 0 - 14.78 13.75 14.95 - - 0 - 0.00%
2018-12-28 0 0.860 0.830 0.860 0.810 0.900 510,000 435,780 0.8545 14.78 14.27 14.78 13.92 15.47 29,673 14.686 -6.52%
2018-12-27 0 0.920 0.880 0.920 0.900 0.920 28,000 25,500 0.9107 15.81 15.12 15.81 15.47 15.81 1,629 15.653 -2.13%
2018-12-24 0 0.940 0.860 0.940 - - 0 0 - 16.16 14.78 16.16 - - 0 - 0.00%
2018-12-21 0 0.940 0.940 0.950 0.930 0.950 360,000 341,660 0.9491 16.16 16.16 16.33 15.98 16.33 20,945 16.312 4.44%
2018-12-20 0 0.900 0.900 1.000 0.890 0.900 148,000 132,500 0.8953 15.47 15.47 17.19 15.30 15.47 8,611 15.387 0.00%
2018-12-19 0 0.900 0.870 0.900 0.860 0.920 248,000 219,400 0.8847 15.47 14.95 15.47 14.78 15.81 14,429 15.205 -2.17%
2018-12-18 0 0.920 0.890 0.920 - - 0 0 - 15.81 15.30 15.81 - - 0 - 0.00%
2018-12-17 0 0.920 0.850 0.930 0.880 0.930 194,000 175,220 0.9032 15.81 14.61 15.98 15.12 15.98 11,287 15.524 -3.16%
2018-12-14 0 0.950 0.900 0.960 - - 0 0 - 16.33 15.47 16.50 - - 0 - 0.00%
2018-12-13 0 0.950 0.950 0.960 0.950 0.960 104,000 99,820 0.9598 16.33 16.33 16.50 16.33 16.50 6,051 16.497 -2.06%
2018-12-12 0 0.970 0.960 0.970 0.950 0.970 64,000 61,560 0.9619 16.67 16.50 16.67 16.33 16.67 3,724 16.532 0.00%
2018-12-11 0 0.970 0.940 0.960 0.950 1.010 518,000 503,360 0.9717 16.67 16.16 16.50 16.33 17.36 30,138 16.702 -3.00%
2018-12-10 0 1.000 0.970 1.000 0.980 1.020 234,000 230,880 0.9867 17.19 16.67 17.19 16.84 17.53 13,615 16.958 0.00%
2018-12-07 0 1.000 0.990 1.000 0.980 1.000 40,000 39,700 0.9925 17.19 17.02 17.19 16.84 17.19 2,327 17.059 1.01%
2018-12-06 0 0.990 0.970 1.000 0.960 0.990 170,000 166,300 0.9782 17.02 16.67 17.19 16.50 17.02 9,891 16.813 0.00%
2018-12-05 0 0.990 0.980 0.990 0.970 1.020 156,000 154,960 0.9933 17.02 16.84 17.02 16.67 17.53 9,076 17.073 -2.94%
2018-12-04 0 1.020 1.020 1.030 1.020 1.030 134,000 137,780 1.0282 17.53 17.53 17.70 17.53 17.70 7,796 17.672 0.00%
2018-12-03 0 1.020 1.020 1.030 1.010 1.030 400,000 408,260 1.0207 17.53 17.53 17.70 17.36 17.70 23,273 17.542 0.00%
2018-11-30 0 1.020 1.000 1.020 0.970 1.020 134,000 132,800 0.9910 17.53 17.19 17.53 16.67 17.53 7,796 17.034 4.08%
2018-11-29 0 0.980 0.970 0.980 0.970 1.020 282,000 277,040 0.9824 16.84 16.67 16.84 16.67 17.53 16,407 16.885 0.00%
2018-11-28 0 0.980 0.970 0.980 0.970 1.000 212,000 208,400 0.9830 16.84 16.67 16.84 16.67 17.19 12,335 16.896 -1.01%
2018-11-27 0 0.990 0.980 0.990 0.960 1.000 206,000 201,980 0.9805 17.02 16.84 17.02 16.50 17.19 11,985 16.852 0.00%
2018-11-26 0 0.990 0.980 1.000 0.980 1.000 296,000 293,040 0.9900 17.02 16.84 17.19 16.84 17.19 17,222 17.016 -1.00%
2018-11-23 0 1.000 0.980 1.000 0.980 1.040 528,000 528,580 1.0011 17.19 16.84 17.19 16.84 17.87 30,720 17.206 -3.85%
2018-11-22 0 1.040 1.020 1.040 1.000 1.050 1,548,000 1,578,800 1.0199 17.87 17.53 17.87 17.19 18.05 90,065 17.529 -0.95%
2018-11-21 0 1.050 1.040 1.050 1.040 1.050 136,000 142,420 1.0472 18.05 17.87 18.05 17.87 18.05 7,913 17.999 -0.94%
2018-11-20 0 1.060 1.050 1.060 1.010 1.060 874,000 898,220 1.0277 18.22 18.05 18.22 17.36 18.22 50,851 17.664 0.95%
2018-11-19 0 1.050 1.040 1.060 1.020 1.060 798,000 827,680 1.0372 18.05 17.87 18.22 17.53 18.22 46,429 17.827 -0.94%
2018-11-16 0 1.060 1.060 1.080 1.030 1.070 404,000 423,060 1.0472 18.22 18.22 18.56 17.70 18.39 23,505 17.998 0.00%
2018-11-15 0 1.060 1.060 - 1.020 1.060 362,000 375,900 1.0384 18.22 18.22 - 17.53 18.22 21,062 17.847 2.91%
2018-11-14 0 1.030 1.010 1.030 0.990 1.040 222,000 226,460 1.0201 17.70 17.36 17.70 17.02 17.87 12,916 17.533 -0.96%
2018-11-13 0 1.040 1.030 1.040 1.030 1.050 240,000 249,940 1.0414 17.87 17.70 17.87 17.70 18.05 13,964 17.899 -1.89%
2018-11-12 0 1.060 1.050 1.060 1.050 1.060 20,000 21,040 1.0520 18.22 18.05 18.22 18.05 18.22 1,164 18.081 0.95%
2018-11-09 0 1.050 1.040 1.050 1.020 1.050 166,000 171,580 1.0336 18.05 17.87 18.05 17.53 18.05 9,658 17.765 0.96%
2018-11-08 0 1.040 1.040 1.050 1.030 1.050 148,000 153,880 1.0397 17.87 17.87 18.05 17.70 18.05 8,611 17.870 0.00%
2018-11-07 0 1.040 1.030 1.040 1.040 1.060 80,000 83,900 1.0488 17.87 17.70 17.87 17.87 18.22 4,655 18.025 -1.89%
2018-11-06 0 1.060 1.040 1.060 1.040 1.060 58,000 60,900 1.0500 18.22 17.87 18.22 17.87 18.22 3,375 18.047 0.95%
2018-11-05 0 1.050 1.030 1.050 1.040 1.050 62,000 64,640 1.0426 18.05 17.70 18.05 17.87 18.05 3,607 17.919 0.00%
2018-11-02 0 1.050 1.040 1.050 1.040 1.070 116,000 122,640 1.0572 18.05 17.87 18.05 17.87 18.39 6,749 18.171 0.00%
2018-11-01 0 1.050 1.030 1.050 1.030 1.050 186,000 192,400 1.0344 18.05 17.70 18.05 17.70 18.05 10,822 17.779 0.00%
2018-10-31 0 1.050 1.030 1.050 1.040 1.050 14,000 14,660 1.0471 18.05 17.70 18.05 17.87 18.05 815 17.998 0.00%
2018-10-30 0 1.050 1.040 1.050 1.050 1.050 4,000 4,200 1.0500 18.05 17.87 18.05 18.05 18.05 233 18.047 0.00%
2018-10-29 0 1.050 1.030 1.050 1.040 1.050 52,000 54,180 1.0419 18.05 17.70 18.05 17.87 18.05 3,025 17.908 0.00%
2018-10-26 0 1.050 1.040 1.050 1.040 1.050 32,000 33,480 1.0463 18.05 17.87 18.05 17.87 18.05 1,862 17.982 0.00%
2018-10-25 0 1.050 1.030 1.050 1.040 1.070 122,000 128,300 1.0516 18.05 17.70 18.05 17.87 18.39 7,098 18.075 -1.87%
2018-10-24 0 1.070 1.060 1.070 1.050 1.070 108,000 114,260 1.0580 18.39 18.22 18.39 18.05 18.39 6,284 18.184 0.94%
2018-10-23 0 1.060 1.050 1.060 1.030 1.080 688,000 722,860 1.0507 18.22 18.05 18.22 17.70 18.56 40,029 18.058 -0.93%
2018-10-22 0 1.070 1.060 1.070 1.050 1.070 48,000 50,700 1.0563 18.39 18.22 18.39 18.05 18.39 2,793 18.154 0.00%
2018-10-19 0 1.070 1.060 1.070 1.050 1.070 136,000 143,800 1.0574 18.39 18.22 18.39 18.05 18.39 7,913 18.173 0.94%
2018-10-18 0 1.060 1.050 1.060 1.040 1.070 3,102,000 3,299,080 1.0635 18.22 18.05 18.22 17.87 18.39 180,480 18.279 -2.75%
2018-10-16 0 1.090 1.080 1.090 1.070 1.100 76,000 82,600 1.0868 18.73 18.56 18.73 18.39 18.91 4,422 18.680 0.93%
2018-10-15 0 1.080 1.070 1.080 1.120 1.120 14,000 15,480 1.1057 18.56 18.39 18.56 19.25 19.25 815 19.004 0.93%
2018-10-12 0 1.070 1.060 1.070 1.050 1.080 514,000 544,160 1.0587 18.39 18.22 18.39 18.05 18.56 29,905 18.196 0.00%
2018-10-11 0 1.070 1.070 - 1.030 1.070 256,000 269,320 1.0520 18.39 18.39 - 17.70 18.39 14,895 18.082 0.00%
2018-10-10 0 1.070 1.060 1.070 1.040 1.070 220,000 231,380 1.0517 18.39 18.22 18.39 17.87 18.39 12,800 18.077 0.00%
2018-10-09 0 1.070 1.060 1.070 1.050 1.070 168,000 177,760 1.0581 18.39 18.22 18.39 18.05 18.39 9,775 18.186 0.00%
2018-10-08 0 1.070 1.060 1.070 1.060 1.070 50,000 53,140 1.0628 18.39 18.22 18.39 18.22 18.39 2,909 18.267 0.00%
2018-10-05 0 1.070 1.060 1.070 1.050 1.070 156,000 165,200 1.0590 18.39 18.22 18.39 18.05 18.39 9,076 18.201 0.00%
2018-10-04 0 1.070 1.060 1.070 1.050 1.070 116,000 123,300 1.0629 18.39 18.22 18.39 18.05 18.39 6,749 18.269 0.00%
2018-10-03 0 1.070 1.060 1.070 1.070 1.070 14,000 14,980 1.0700 18.39 18.22 18.39 18.39 18.39 815 18.391 0.00%
2018-10-02 0 1.070 1.070 1.080 1.070 1.100 180,000 193,540 1.0752 18.39 18.39 18.56 18.39 18.91 10,473 18.480 -1.83%
2018-09-28 0 1.090 1.080 1.090 1.060 1.090 152,000 163,340 1.0746 18.73 18.56 18.73 18.22 18.73 8,844 18.470 1.87%
2018-09-27 0 1.070 1.070 1.080 1.070 1.080 96,000 102,880 1.0717 18.39 18.39 18.56 18.39 18.56 5,585 18.419 0.00%
2018-09-26 0 1.070 1.060 1.070 1.060 1.080 212,000 226,700 1.0693 18.39 18.22 18.39 18.22 18.56 12,335 18.379 0.00%
2018-09-24 0 1.070 1.060 1.070 1.050 1.070 58,000 61,700 1.0638 18.39 18.22 18.39 18.05 18.39 3,375 18.284 0.00%
2018-09-21 0 1.070 1.060 1.070 1.050 1.070 898,000 951,920 1.0600 18.39 18.22 18.39 18.05 18.39 52,247 18.220 0.00%
2018-09-20 0 1.070 1.060 1.070 1.060 1.090 290,000 309,220 1.0663 18.39 18.22 18.39 18.22 18.73 16,873 18.327 0.00%
2018-09-19 0 1.070 1.060 1.070 1.050 1.070 296,000 314,860 1.0637 18.39 18.22 18.39 18.05 18.39 17,222 18.283 0.94%
2018-09-18 0 1.060 1.060 1.070 1.060 1.120 302,000 329,260 1.0903 18.22 18.22 18.39 18.22 19.25 17,571 18.739 -0.93%
2018-09-17 0 1.070 1.060 1.070 1.040 1.090 916,000 968,080 1.0569 18.39 18.22 18.39 17.87 18.73 53,295 18.165 0.94%
2018-09-14 0 1.060 1.050 1.070 1.040 1.070 1,246,000 1,323,020 1.0618 18.22 18.05 18.39 17.87 18.39 72,495 18.250 -0.93%
2018-09-13 0 1.070 1.060 1.070 1.060 1.100 864,000 928,620 1.0748 18.39 18.22 18.39 18.22 18.91 50,269 18.473 0.94%
2018-09-12 0 1.060 1.050 1.060 1.060 1.060 544,000 576,640 1.0600 18.22 18.05 18.22 18.22 18.22 31,651 18.219 -0.93%
2018-09-11 0 1.070 1.050 1.070 1.040 1.090 1,506,000 1,599,820 1.0623 18.39 18.05 18.39 17.87 18.73 87,622 18.258 0.00%
2018-09-10 0 1.070 1.070 1.080 1.060 1.090 516,000 553,460 1.0726 18.39 18.39 18.56 18.22 18.73 30,022 18.435 -0.93%
2018-09-07 0 1.080 1.070 1.080 1.060 1.090 1,682,000 1,811,960 1.0773 18.56 18.39 18.56 18.22 18.73 97,862 18.515 -0.92%
2018-09-06 0 1.090 1.070 1.090 1.050 1.100 800,000 863,340 1.0792 18.73 18.39 18.73 18.05 18.91 46,545 18.548 0.00%
2018-09-05 0 1.090 1.080 1.100 1.060 1.110 2,432,000 2,646,400 1.0882 18.73 18.56 18.91 18.22 19.08 141,498 18.703 -0.91%
2018-09-04 0 1.100 1.080 1.100 1.040 1.130 3,182,000 3,430,820 1.0782 18.91 18.56 18.91 17.87 19.42 185,135 18.531 0.00%
2018-09-03 0 1.100 1.100 1.110 1.070 1.150 2,204,000 2,401,740 1.0897 18.91 18.91 19.08 18.39 19.77 128,233 18.730 -2.65%
2018-08-31 0 1.130 1.120 1.130 1.020 1.130 2,370,000 2,548,200 1.0752 19.42 19.25 19.42 17.53 19.42 137,891 18.480 3.67%
2018-08-30 0 1.090 1.080 1.100 1.040 1.110 1,324,000 1,428,520 1.0789 18.73 18.56 18.91 17.87 19.08 77,033 18.544 -2.68%
2018-08-29 0 1.120 1.110 1.120 1.050 1.120 1,126,000 1,210,340 1.0749 19.25 19.08 19.25 18.05 19.25 65,513 18.475 1.82%
2018-08-28 0 1.100 1.100 1.110 1.060 1.110 322,000 351,100 1.0904 18.91 18.91 19.08 18.22 19.08 18,735 18.741 -0.90%
2018-08-27 0 1.110 1.110 1.120 1.100 1.130 240,000 265,940 1.1081 19.08 19.08 19.25 18.91 19.42 13,964 19.045 -0.89%
2018-08-24 0 1.120 1.120 1.130 1.120 1.140 8,060,000 8,553,820 1.0613 19.25 19.25 19.42 19.25 19.59 468,945 18.241 -4.27%
2018-08-23 0 1.170 1.150 1.190 1.120 1.170 56,000 63,700 1.1375 20.11 19.77 20.45 19.25 20.11 3,258 19.551 1.74%
2018-08-22 0 1.150 1.140 1.160 1.110 1.160 196,000 222,060 1.1330 19.77 19.59 19.94 19.08 19.94 11,404 19.473 0.00%
2018-08-21 0 1.150 1.150 1.160 1.150 1.190 50,000 57,680 1.1536 19.77 19.77 19.94 19.77 20.45 2,909 19.828 -1.71%
2018-08-20 0 1.170 1.140 1.170 1.170 1.190 100,000 118,040 1.1804 20.11 19.59 20.11 20.11 20.45 5,818 20.288 0.00%
2018-08-17 0 1.170 1.140 1.170 1.100 1.170 76,000 85,060 1.1192 20.11 19.59 20.11 18.91 20.11 4,422 19.236 2.63%
2018-08-16 0 1.140 1.120 1.140 1.090 1.140 114,000 128,200 1.1246 19.59 19.25 19.59 18.73 19.59 6,633 19.328 2.70%
2018-08-15 0 1.110 1.090 1.110 1.080 1.170 1,142,000 1,265,420 1.1081 19.08 18.73 19.08 18.56 20.11 66,444 19.045 -5.13%
2018-08-14 0 1.170 1.160 1.170 1.180 1.180 10,000 11,800 1.1800 20.11 19.94 20.11 20.28 20.28 582 20.281 -0.85%
2018-08-13 0 1.180 1.170 1.180 1.170 1.190 22,000 25,960 1.1800 20.28 20.11 20.28 20.11 20.45 1,280 20.281 -0.84%
2018-08-10 0 1.190 1.170 1.200 1.160 1.200 46,000 54,340 1.1813 20.45 20.11 20.63 19.94 20.63 2,676 20.304 0.85%
2018-08-09 0 1.180 1.170 1.180 1.170 1.180 28,000 32,880 1.1743 20.28 20.11 20.28 20.11 20.28 1,629 20.183 -0.84%
2018-08-08 0 1.190 1.180 1.190 1.170 1.220 48,000 57,160 1.1908 20.45 20.28 20.45 20.11 20.97 2,793 20.467 -1.65%
2018-08-07 0 1.210 1.200 1.210 1.170 1.220 114,000 135,440 1.1881 20.80 20.63 20.80 20.11 20.97 6,633 20.420 0.00%
2018-08-06 0 1.210 1.210 1.230 1.150 1.220 146,000 173,480 1.1882 20.80 20.80 21.14 19.77 20.97 8,495 20.423 0.83%
2018-08-03 0 1.200 1.200 1.210 1.180 1.320 132,000 160,740 1.2177 20.63 20.63 20.80 20.28 22.69 7,680 20.930 -0.83%
2018-08-02 0 1.210 1.210 1.320 1.060 1.210 754,000 886,700 1.1760 20.80 20.80 22.69 18.22 20.80 43,869 20.212 10.00%
2018-08-01 0 1.100 1.050 1.090 1.090 1.220 3,176,000 3,743,560 1.1787 18.91 18.05 18.73 18.73 20.97 184,785 20.259 -8.33%
2018-07-31 0 1.200 1.170 1.200 1.160 1.220 810,000 971,300 1.1991 20.63 20.11 20.63 19.94 20.97 47,127 20.610 -0.83%
2018-07-30 0 1.210 1.200 1.220 1.200 1.240 60,000 72,800 1.2133 20.80 20.63 20.97 20.63 21.31 3,491 20.854 0.83%
2018-07-27 0 1.200 1.180 1.200 1.200 1.280 382,000 468,740 1.2271 20.63 20.28 20.63 20.63 22.00 22,225 21.090 -1.64%
2018-07-26 0 1.220 1.210 1.220 1.220 1.240 54,000 66,360 1.2289 20.97 20.80 20.97 20.97 21.31 3,142 21.122 -3.17%
2018-07-25 0 1.260 1.230 1.260 1.210 1.260 116,000 144,420 1.2450 21.66 21.14 21.66 20.80 21.66 6,749 21.398 0.00%
2018-07-24 0 1.260 1.250 1.260 1.240 1.280 48,000 60,120 1.2525 21.66 21.48 21.66 21.31 22.00 2,793 21.527 0.00%
2018-07-23 0 1.260 1.250 1.260 1.240 1.290 48,000 60,380 1.2579 21.66 21.48 21.66 21.31 22.17 2,793 21.620 0.80%
2018-07-20 0 1.250 1.240 1.250 1.220 1.250 126,000 155,500 1.2341 21.48 21.31 21.48 20.97 21.48 7,331 21.212 0.81%
2018-07-19 0 1.240 1.230 1.240 1.230 1.250 46,000 57,100 1.2413 21.31 21.14 21.31 21.14 21.48 2,676 21.335 0.81%
2018-07-18 0 1.230 1.220 1.230 1.210 1.260 52,000 64,340 1.2373 21.14 20.97 21.14 20.80 21.66 3,025 21.266 -1.60%
2018-07-17 0 1.250 1.240 1.250 1.240 1.250 18,000 22,340 1.2411 21.48 21.31 21.48 21.31 21.48 1,047 21.332 3.31%
2018-07-16 0 1.210 1.220 1.250 1.210 1.240 16,000 19,800 1.2375 20.80 20.97 21.48 20.80 21.31 931 21.270 -3.97%
2018-07-13 0 1.260 1.250 1.260 1.160 1.260 300,000 370,200 1.2340 21.66 21.48 21.66 19.94 21.66 17,455 21.209 0.00%
2018-07-12 0 1.260 1.270 1.280 1.230 1.280 236,000 296,320 1.2556 21.66 21.83 22.00 21.14 22.00 13,731 21.581 0.00%
2018-07-11 0 1.260 1.250 1.270 1.240 1.290 226,000 285,420 1.2629 21.66 21.48 21.83 21.31 22.17 13,149 21.706 0.00%
2018-07-10 0 1.260 1.260 1.270 1.160 1.300 1,178,000 1,469,220 1.2472 21.66 21.66 21.83 19.94 22.34 68,538 21.437 -3.08%
2018-07-09 0 1.300 1.290 1.320 1.250 1.320 2,090,000 2,705,480 1.2945 22.34 22.17 22.69 21.48 22.69 121,600 22.249 -0.76%
2018-07-06 0 1.310 1.310 1.320 1.260 1.320 224,000 288,980 1.2901 22.52 22.52 22.69 21.66 22.69 13,033 22.173 0.77%
2018-07-05 0 1.300 1.290 1.300 1.260 1.320 148,000 190,620 1.2880 22.34 22.17 22.34 21.66 22.69 8,611 22.137 0.00%
2018-07-04 0 1.300 1.290 1.300 1.270 1.300 214,000 275,640 1.2880 22.34 22.17 22.34 21.83 22.34 12,451 22.138 0.78%
2018-07-03 0 1.290 1.290 1.300 1.220 1.310 376,000 483,720 1.2865 22.17 22.17 22.34 20.97 22.52 21,876 22.112 -1.53%
2018-06-29 0 1.310 1.310 1.320 1.300 1.320 70,000 91,940 1.3134 22.52 22.52 22.69 22.34 22.69 4,073 22.575 -0.76%
2018-06-28 0 1.320 1.310 1.320 1.240 1.320 146,000 188,260 1.2895 22.69 22.52 22.69 21.31 22.69 8,495 22.162 1.54%
2018-06-27 0 1.300 1.290 1.300 1.290 1.320 44,000 57,180 1.2995 22.34 22.17 22.34 22.17 22.69 2,560 22.336 0.00%
2018-06-26 0 1.300 1.300 1.320 1.290 1.320 126,000 165,300 1.3119 22.34 22.34 22.69 22.17 22.69 7,331 22.548 -1.52%
2018-06-25 0 1.320 1.310 1.320 1.290 1.320 128,000 167,540 1.3089 22.69 22.52 22.69 22.17 22.69 7,447 22.497 0.00%
2018-06-22 0 1.320 1.310 1.320 1.280 1.340 3,192,000 4,200,220 1.3159 22.69 22.52 22.69 22.00 23.03 185,716 22.616 0.00%
2018-06-21 0 1.320 1.310 1.320 1.310 1.320 190,000 249,660 1.3140 22.69 22.52 22.69 22.52 22.69 11,055 22.584 0.00%
2018-06-20 0 1.320 1.310 1.320 1.270 1.330 368,000 482,560 1.3113 22.69 22.52 22.69 21.83 22.86 21,411 22.538 2.33%
2018-06-19 0 1.290 1.280 1.330 1.270 1.320 436,000 565,680 1.2974 22.17 22.00 22.86 21.83 22.69 25,367 22.300 -2.27%
2018-06-15 0 1.320 1.310 1.320 1.260 1.320 260,000 337,960 1.2998 22.69 22.52 22.69 21.66 22.69 15,127 22.341 1.54%
2018-06-14 0 1.300 1.290 1.300 1.260 1.310 246,000 315,040 1.2807 22.34 22.17 22.34 21.66 22.52 14,313 22.011 0.00%
2018-06-13 0 1.300 1.300 1.310 1.290 1.310 48,000 62,260 1.2971 22.34 22.34 22.52 22.17 22.52 2,793 22.294 0.78%
2018-06-12 0 1.290 1.290 1.300 1.250 1.320 674,000 862,600 1.2798 22.17 22.17 22.34 21.48 22.69 39,215 21.997 -0.77%
2018-06-11 0 1.300 1.300 1.310 1.230 1.310 402,000 513,960 1.2785 22.34 22.34 22.52 21.14 22.52 23,389 21.974 1.56%
2018-06-08 0 1.280 1.290 1.300 1.190 1.290 1,318,000 1,640,620 1.2448 22.00 22.17 22.34 20.45 22.17 76,684 21.395 -1.54%
2018-06-07 0 1.300 1.290 1.300 1.220 1.300 794,000 995,740 1.2541 22.34 22.17 22.34 20.97 22.34 46,196 21.555 0.78%
2018-06-06 0 1.290 1.270 1.280 1.210 1.310 1,770,000 2,208,360 1.2477 22.17 21.83 22.00 20.80 22.52 102,982 21.444 10.26%
2018-06-05 0 1.170 1.170 1.180 1.070 1.180 1,262,000 1,451,980 1.1505 20.11 20.11 20.28 18.39 20.28 73,425 19.775 7.34%
2018-06-04 0 1.090 1.090 1.100 1.020 1.100 104,000 110,060 1.0583 18.73 18.73 18.91 17.53 18.91 6,051 18.189 1.87%
2018-06-01 0 1.070 1.080 1.100 0.990 1.100 1,914,000 1,937,520 1.0123 18.39 18.56 18.91 17.02 18.91 111,360 17.399 1.90%
2018-05-31 0 1.050 1.060 1.070 1.020 1.100 4,164,000 4,379,220 1.0517 18.05 18.22 18.39 17.53 18.91 242,269 18.076 0.00%
2018-05-30 0 1.050 1.040 1.050 1.010 1.080 922,000 958,800 1.0399 18.05 17.87 18.05 17.36 18.56 53,644 17.874 -2.78%
2018-05-29 0 1.080 1.060 1.080 1.030 1.120 1,024,000 1,100,160 1.0744 18.56 18.22 18.56 17.70 19.25 59,578 18.466 -5.26%
2018-05-28 0 1.140 1.140 1.150 1.090 1.160 1,054,000 1,185,560 1.1248 19.59 19.59 19.77 18.73 19.94 61,324 19.333 -2.56%
2018-05-25 0 1.170 1.160 1.170 1.120 1.170 2,786,000 3,187,560 1.1441 20.11 19.94 20.11 19.25 20.11 162,095 19.665 0.86%
2018-05-24 0 1.160 1.150 1.170 1.140 1.200 830,000 963,300 1.1606 19.94 19.77 20.11 19.59 20.63 48,291 19.948 -1.69%
2018-05-23 0 1.180 1.150 1.190 1.140 1.200 468,000 547,340 1.1695 20.28 19.77 20.45 19.59 20.63 27,229 20.101 -0.84%
2018-05-21 0 1.190 1.160 1.190 1.190 1.200 454,000 541,720 1.1932 20.45 19.94 20.45 20.45 20.63 26,415 20.508 -0.83%
2018-05-18 0 1.200 1.190 1.200 1.160 1.200 374,000 439,940 1.1763 20.63 20.45 20.63 19.94 20.63 21,760 20.218 1.69%
2018-05-17 0 1.180 1.160 1.200 1.120 1.200 526,000 614,840 1.1689 20.28 19.94 20.63 19.25 20.63 30,604 20.090 -1.67%
2018-05-16 0 1.200 1.150 1.200 1.170 1.240 14,000 16,800 1.2000 20.63 19.77 20.63 20.11 21.31 815 20.625 -0.83%
2018-05-15 0 1.210 1.150 1.220 1.200 1.220 110,000 132,320 1.2029 20.80 19.77 20.97 20.63 20.97 6,400 20.675 -0.82%
2018-05-14 0 1.220 1.150 1.210 1.200 1.240 176,000 213,020 1.2103 20.97 19.77 20.80 20.63 21.31 10,240 20.803 0.83%
2018-05-11 0 1.210 1.150 1.210 1.150 1.220 262,000 312,660 1.1934 20.80 19.77 20.80 19.77 20.97 15,244 20.511 0.83%
2018-05-10 0 1.200 1.110 1.200 1.190 1.200 30,000 35,740 1.1913 20.63 19.08 20.63 20.45 20.63 1,745 20.476 5.26%
2018-05-09 0 1.140 1.100 1.150 1.080 1.150 382,000 425,760 1.1146 19.59 18.91 19.77 18.56 19.77 22,225 19.156 -3.39%
2018-05-08 0 1.180 1.140 1.190 1.140 1.250 1,050,000 1,254,140 1.1944 20.28 19.59 20.45 19.59 21.48 61,091 20.529 -4.84%
2018-05-07 0 1.240 1.220 1.250 1.230 1.270 392,000 486,480 1.2410 21.31 20.97 21.48 21.14 21.83 22,807 21.330 2.48%
2018-05-04 0 1.210 1.210 1.240 1.200 1.240 24,000 29,240 1.2183 20.80 20.80 21.31 20.63 21.31 1,396 20.940 -3.20%
2018-05-03 0 1.250 1.210 1.250 1.250 1.250 20,000 25,000 1.2500 21.48 20.80 21.48 21.48 21.48 1,164 21.484 0.00%
2018-05-02 0 1.250 1.200 1.250 1.250 1.250 40,000 50,000 1.2500 21.48 20.63 21.48 21.48 21.48 2,327 21.484 0.00%
2018-04-30 0 1.250 1.220 1.250 1.250 1.250 20,000 25,000 1.2500 21.48 20.97 21.48 21.48 21.48 1,164 21.484 0.00%
2018-04-27 0 1.250 1.230 1.250 1.250 1.250 254,000 317,500 1.2500 21.48 21.14 21.48 21.48 21.48 14,778 21.484 0.00%
2018-04-26 0 1.250 1.220 1.250 1.200 1.250 48,000 58,300 1.2146 21.48 20.97 21.48 20.63 21.48 2,793 20.876 0.00%
2018-04-25 0 1.250 1.220 1.250 1.200 1.250 22,000 27,380 1.2445 21.48 20.97 21.48 20.63 21.48 1,280 21.391 0.00%
2018-04-24 0 1.250 1.240 1.250 1.220 1.250 38,000 47,040 1.2379 21.48 21.31 21.48 20.97 21.48 2,211 21.276 0.81%
2018-04-23 0 1.240 1.220 1.240 1.190 1.240 266,000 322,700 1.2132 21.31 20.97 21.31 20.45 21.31 15,476 20.851 -0.80%
2018-04-20 0 1.250 1.230 1.250 1.230 1.260 48,000 59,960 1.2492 21.48 21.14 21.48 21.14 21.66 2,793 21.470 1.63%
2018-04-19 0 1.230 1.230 1.290 1.230 1.300 24,000 30,800 1.2833 21.14 21.14 22.17 21.14 22.34 1,396 22.057 -3.91%
2018-04-18 0 1.280 1.210 1.280 1.280 1.310 12,000 15,620 1.3017 22.00 20.80 22.00 22.00 22.52 698 22.372 1.59%
2018-04-17 0 1.260 1.250 1.270 1.260 1.290 62,000 78,760 1.2703 21.66 21.48 21.83 21.66 22.17 3,607 21.834 -0.79%
2018-04-16 0 1.270 1.260 1.270 1.240 1.270 78,000 97,600 1.2513 21.83 21.66 21.83 21.31 21.83 4,538 21.506 2.42%
2018-04-13 0 1.240 1.220 1.240 1.200 1.240 7,946,000 9,692,800 1.2198 21.31 20.97 21.31 20.63 21.31 462,313 20.966 1.64%
2018-04-12 0 1.220 1.210 1.220 1.200 1.250 3,258,000 4,061,800 1.2467 20.97 20.80 20.97 20.63 21.48 189,556 21.428 0.00%
2018-04-11 0 1.220 1.200 1.220 1.200 1.230 352,000 426,280 1.2110 20.97 20.63 20.97 20.63 21.14 20,480 20.814 -2.40%
2018-04-10 0 1.250 1.220 1.260 1.220 1.270 262,000 324,240 1.2376 21.48 20.97 21.66 20.97 21.83 15,244 21.271 0.81%
2018-04-09 0 1.240 1.220 1.260 1.210 1.260 220,000 270,340 1.2288 21.31 20.97 21.66 20.80 21.66 12,800 21.120 -0.80%
2018-04-06 0 1.250 1.210 1.250 1.200 1.260 1,128,000 1,393,360 1.2352 21.48 20.80 21.48 20.63 21.66 65,629 21.231 -1.57%
2018-04-04 0 1.270 1.220 1.260 1.180 1.280 932,000 1,160,560 1.2452 21.83 20.97 21.66 20.28 22.00 54,225 21.402 3.25%
2018-04-03 0 1.230 1.230 1.250 1.200 1.230 26,000 31,380 1.2069 21.14 21.14 21.48 20.63 21.14 1,513 20.744 -1.60%
2018-03-29 0 1.250 1.230 1.260 1.200 1.250 70,000 86,100 1.2300 21.48 21.14 21.66 20.63 21.48 4,073 21.141 -0.79%
2018-03-28 0 1.260 1.230 1.260 1.230 1.270 112,000 139,200 1.2429 21.66 21.14 21.66 21.14 21.83 6,516 21.362 -1.56%
2018-03-27 0 1.280 1.240 1.280 1.240 1.290 154,000 196,040 1.2730 22.00 21.31 22.00 21.31 22.17 8,960 21.879 0.00%
2018-03-26 0 1.280 1.260 1.290 1.250 1.290 96,000 122,940 1.2806 22.00 21.66 22.17 21.48 22.17 5,585 22.011 -1.54%
2018-03-23 0 1.300 1.290 1.310 1.280 1.310 846,000 1,094,420 1.2936 22.34 22.17 22.52 22.00 22.52 49,222 22.234 0.78%
2018-03-22 0 1.290 1.250 1.290 1.240 1.290 528,000 675,080 1.2786 22.17 21.48 22.17 21.31 22.17 30,720 21.975 0.78%
2018-03-21 0 1.280 1.270 1.280 1.240 1.290 432,000 554,780 1.2842 22.00 21.83 22.00 21.31 22.17 25,135 22.072 -0.78%
2018-03-20 0 1.290 1.280 1.290 1.280 1.290 86,000 110,900 1.2895 22.17 22.00 22.17 22.00 22.17 5,004 22.164 0.00%
2018-03-19 0 1.290 1.260 1.290 1.290 1.300 306,000 395,320 1.2919 22.17 21.66 22.17 22.17 22.34 17,804 22.204 0.00%
2018-03-16 0 1.290 1.280 1.300 1.230 1.330 688,000 894,940 1.3008 22.17 22.00 22.34 21.14 22.86 40,029 22.357 1.57%
2018-03-15 0 1.270 1.260 1.270 1.200 1.270 232,000 289,280 1.2469 21.83 21.66 21.83 20.63 21.83 13,498 21.431 0.00%
2018-03-14 0 1.270 1.260 1.270 1.260 1.280 206,000 261,920 1.2715 21.83 21.66 21.83 21.66 22.00 11,985 21.853 1.60%
2018-03-13 0 1.250 1.250 1.270 1.250 1.290 144,000 181,880 1.2631 21.48 21.48 21.83 21.48 22.17 8,378 21.709 -3.85%
2018-03-12 0 1.300 1.260 1.300 1.270 1.310 364,000 470,940 1.2938 22.34 21.66 22.34 21.83 22.52 21,178 22.237 0.78%
2018-03-09 0 1.290 1.280 1.300 1.280 1.300 340,000 437,200 1.2859 22.17 22.00 22.34 22.00 22.34 19,782 22.101 -0.77%
2018-03-08 0 1.300 1.270 1.300 1.270 1.300 792,000 1,022,700 1.2913 22.34 21.83 22.34 21.83 22.34 46,080 22.194 0.78%
2018-03-07 0 1.290 1.260 1.290 1.260 1.290 336,000 430,460 1.2811 22.17 21.66 22.17 21.66 22.17 19,549 22.019 2.38%
2018-03-06 0 1.260 1.270 1.280 1.240 1.260 190,000 238,800 1.2568 21.66 21.83 22.00 21.31 21.66 11,055 21.602 0.00%
2018-03-05 0 1.260 1.260 1.280 1.260 1.270 170,000 214,600 1.2624 21.66 21.66 22.00 21.66 21.83 9,891 21.697 0.00%
2018-03-02 0 1.260 1.260 1.290 1.260 1.260 30,000 37,800 1.2600 21.66 21.66 22.17 21.66 21.66 1,745 21.656 -4.55%
2018-03-01 0 1.320 1.280 1.320 - - 0 0 - 22.69 22.00 22.69 - - 0 - 0.00%
2018-02-28 0 1.320 1.280 1.320 1.240 1.320 110,000 142,420 1.2947 22.69 22.00 22.69 21.31 22.69 6,400 22.253 4.76%
2018-02-27 0 1.260 1.250 1.270 1.250 1.280 182,000 230,940 1.2689 21.66 21.48 21.83 21.48 22.00 10,589 21.809 -0.79%
2018-02-26 0 1.270 1.260 1.270 1.270 1.290 362,000 460,780 1.2729 21.83 21.66 21.83 21.83 22.17 21,062 21.878 -1.55%
2018-02-23 0 1.290 1.270 1.290 1.270 1.300 8,742,000 11,113,060 1.2712 22.17 21.83 22.17 21.83 22.34 508,625 21.849 0.00%
2018-02-22 0 1.290 1.280 1.290 1.270 1.290 26,000 33,340 1.2823 22.17 22.00 22.17 21.83 22.17 1,513 22.040 0.00%
2018-02-21 0 1.290 1.280 1.290 1.270 1.300 248,000 321,620 1.2969 22.17 22.00 22.17 21.83 22.34 14,429 22.290 0.78%
2018-02-20 0 1.280 1.280 1.290 1.260 1.290 104,000 133,260 1.2813 22.00 22.00 22.17 21.66 22.17 6,051 22.023 -2.29%
2018-02-15 0 1.310 1.280 1.310 1.260 1.310 844,000 1,103,500 1.3075 22.52 22.00 22.52 21.66 22.52 49,105 22.472 0.77%
2018-02-14 0 1.300 1.290 1.300 1.250 1.320 2,600,000 3,314,820 1.2749 22.34 22.17 22.34 21.48 22.69 151,273 21.913 2.36%
2018-02-13 0 1.270 1.270 1.300 1.250 1.320 5,428,000 7,153,880 1.3180 21.83 21.83 22.34 21.48 22.69 315,811 22.652 -3.05%
2018-02-12 0 1.310 1.300 1.310 1.270 1.310 248,000 319,760 1.2894 22.52 22.34 22.52 21.83 22.52 14,429 22.161 0.00%
2018-02-09 0 1.310 1.310 1.330 1.260 1.320 5,510,000 7,265,140 1.3185 22.52 22.52 22.86 21.66 22.69 320,582 22.662 0.00%
2018-02-08 0 1.310 1.300 1.320 1.290 1.340 782,000 1,024,920 1.3106 22.52 22.34 22.69 22.17 23.03 45,498 22.527 -0.76%
2018-02-07 0 1.320 1.310 1.320 1.290 1.340 346,000 454,500 1.3136 22.69 22.52 22.69 22.17 23.03 20,131 22.577 0.00%
2018-02-06 0 1.320 1.310 1.330 1.270 1.340 10,730,000 14,262,280 1.3292 22.69 22.52 22.86 21.83 23.03 624,291 22.846 -0.75%
2018-02-05 0 1.330 1.320 1.330 1.300 1.340 1,002,000 1,302,880 1.3003 22.86 22.69 22.86 22.34 23.03 58,298 22.349 0.76%
2018-02-02 0 1.320 1.330 1.370 1.310 1.360 616,000 813,700 1.3209 22.69 22.86 23.55 22.52 23.38 35,840 22.704 -0.75%
2018-02-01 0 1.330 1.330 1.350 1.300 1.400 522,000 706,960 1.3543 22.86 22.86 23.20 22.34 24.06 30,371 23.278 -4.32%
2018-01-31 0 1.390 1.370 1.390 1.360 1.420 84,000 115,960 1.3805 23.89 23.55 23.89 23.38 24.41 4,887 23.727 0.00%
2018-01-30 0 1.390 1.370 1.390 1.380 1.400 162,000 224,220 1.3841 23.89 23.55 23.89 23.72 24.06 9,425 23.789 0.72%
2018-01-29 0 1.380 1.380 1.390 1.380 1.400 84,000 116,440 1.3862 23.72 23.72 23.89 23.72 24.06 4,887 23.825 -0.72%
2018-01-26 0 1.390 1.390 1.400 1.360 1.400 144,000 197,420 1.3710 23.89 23.89 24.06 23.38 24.06 8,378 23.564 2.21%
2018-01-25 0 1.360 1.350 1.360 1.350 1.360 28,000 37,880 1.3529 23.38 23.20 23.38 23.20 23.38 1,629 23.252 0.74%
2018-01-24 0 1.350 1.340 1.350 1.300 1.350 1,126,000 1,487,240 1.3208 23.20 23.03 23.20 22.34 23.20 65,513 22.702 2.27%
2018-01-23 0 1.320 1.310 1.320 1.290 1.320 192,000 251,720 1.3110 22.69 22.52 22.69 22.17 22.69 11,171 22.534 1.54%
2018-01-22 0 1.300 1.300 1.310 1.280 1.330 264,000 342,060 1.2957 22.34 22.34 22.52 22.00 22.86 15,360 22.270 -1.52%
2018-01-19 0 1.320 1.310 1.320 1.290 1.350 1,144,000 1,509,880 1.3198 22.69 22.52 22.69 22.17 23.20 66,560 22.684 -0.75%
2018-01-18 0 1.330 1.330 1.350 1.320 1.380 4,898,000 6,588,000 1.3450 22.86 22.86 23.20 22.69 23.72 284,975 23.118 -4.32%
2018-01-17 0 1.390 1.380 1.390 1.320 1.400 100,556,000 130,757,960 1.3003 23.89 23.72 23.89 22.69 24.06 5,850,531 22.350 4.51%
2018-01-16 0 1.330 1.320 1.370 1.300 1.380 37,244,000 48,425,860 1.3002 22.86 22.69 23.55 22.34 23.72 2,166,924 22.348 -4.32%
2018-01-15 0 1.390 1.380 1.390 1.380 1.420 196,000 272,100 1.3883 23.89 23.72 23.89 23.72 24.41 11,404 23.861 -0.71%
2018-01-12 0 1.400 1.390 1.410 1.400 1.410 1,594,000 2,232,440 1.4005 24.06 23.89 24.23 24.06 24.23 92,742 24.072 0.00%
2018-01-11 0 1.400 1.390 1.400 1.390 1.420 36,000 50,200 1.3944 24.06 23.89 24.06 23.89 24.41 2,095 23.967 0.00%
2018-01-10 0 1.400 1.390 1.400 1.380 1.400 126,000 175,020 1.3890 24.06 23.89 24.06 23.72 24.06 7,331 23.874 -0.71%
2018-01-09 0 1.410 1.410 1.420 1.410 1.420 42,000 59,520 1.4171 24.23 24.23 24.41 24.23 24.41 2,444 24.357 -1.40%
2018-01-08 0 1.430 1.420 1.430 1.430 1.440 10,000 14,380 1.4380 24.58 24.41 24.58 24.58 24.75 582 24.716 0.70%
2018-01-05 0 1.420 1.420 1.430 1.400 1.420 162,000 228,640 1.4114 24.41 24.41 24.58 24.06 24.41 9,425 24.258 -0.70%
2018-01-04 0 1.430 1.410 1.430 1.410 1.430 24,000 33,920 1.4133 24.58 24.23 24.58 24.23 24.58 1,396 24.292 0.00%
2018-01-03 0 1.430 1.420 1.430 1.420 1.440 16,000 22,840 1.4275 24.58 24.41 24.58 24.41 24.75 931 24.535 0.00%
2018-01-02 0 1.430 1.420 1.430 1.400 1.440 110,000 155,480 1.4135 24.58 24.41 24.58 24.06 24.75 6,400 24.294 0.00%
2017-12-29 0 1.430 1.430 1.440 1.390 1.430 188,000 264,680 1.4079 24.58 24.58 24.75 23.89 24.58 10,938 24.198 0.70%
2017-12-28 0 1.420 1.430 1.440 1.390 1.440 168,000 236,000 1.4048 24.41 24.58 24.75 23.89 24.75 9,775 24.144 0.00%
2017-12-27 0 1.420 1.420 1.430 1.420 1.430 96,000 136,720 1.4242 24.41 24.41 24.58 24.41 24.58 5,585 24.478 -2.07%
2017-12-22 0 1.450 1.440 1.450 1.440 1.470 178,000 259,840 1.4598 24.92 24.75 24.92 24.75 25.27 10,356 25.090 0.69%
2017-12-21 0 1.440 1.430 1.440 1.380 1.470 554,000 806,660 1.4561 24.75 24.58 24.75 23.72 25.27 32,233 25.026 -0.69%
2017-12-20 0 1.450 1.440 1.450 1.350 1.470 2,104,000 3,042,960 1.4463 24.92 24.75 24.92 23.20 25.27 122,415 24.858 0.69%
2017-12-19 0 1.440 1.430 1.440 1.400 1.450 1,816,000 2,603,740 1.4338 24.75 24.58 24.75 24.06 24.92 105,658 24.643 0.70%
2017-12-18 0 1.430 1.430 1.440 1.430 1.510 1,120,000 1,632,840 1.4579 24.58 24.58 24.75 24.58 25.95 65,164 25.058 -0.69%
2017-12-15 0 1.440 1.440 1.450 1.340 1.440 152,000 218,240 1.4358 24.75 24.75 24.92 23.03 24.75 8,844 24.678 0.70%
2017-12-14 0 1.430 1.430 1.440 1.430 1.460 166,000 239,800 1.4446 24.58 24.58 24.75 24.58 25.09 9,658 24.829 -2.05%
2017-12-13 0 1.460 1.460 1.470 1.440 1.520 520,000 771,220 1.4831 25.09 25.09 25.27 24.75 26.12 30,255 25.491 -3.31%
2017-12-12 0 1.510 1.500 1.510 1.490 1.540 572,000 861,920 1.5069 25.95 25.78 25.95 25.61 26.47 33,280 25.899 0.67%
2017-12-11 0 1.500 1.490 1.500 1.460 1.550 636,000 951,480 1.4960 25.78 25.61 25.78 25.09 26.64 37,004 25.713 3.45%
2017-12-08 0 1.450 1.450 1.460 1.450 1.480 154,000 224,840 1.4600 24.92 24.92 25.09 24.92 25.44 8,960 25.094 0.69%
2017-12-07 0 1.440 1.440 1.450 1.420 1.480 404,000 585,020 1.4481 24.75 24.75 24.92 24.41 25.44 23,505 24.889 0.70%
2017-12-06 0 1.430 1.420 1.430 1.370 1.430 662,000 933,280 1.4098 24.58 24.41 24.58 23.55 24.58 38,516 24.231 2.88%
2017-12-05 0 1.390 1.380 1.390 1.370 1.440 304,000 426,900 1.4043 23.89 23.72 23.89 23.55 24.75 17,687 24.136 -0.71%
2017-12-04 0 1.400 1.390 1.400 1.370 1.420 216,000 299,820 1.3881 24.06 23.89 24.06 23.55 24.41 12,567 23.857 -0.71%
2017-12-01 0 1.410 1.400 1.410 1.370 1.410 330,000 461,920 1.3998 24.23 24.06 24.23 23.55 24.23 19,200 24.058 0.71%
2017-11-30 0 1.400 1.390 1.400 1.360 1.460 762,000 1,066,840 1.4001 24.06 23.89 24.06 23.38 25.09 44,335 24.063 -2.10%
2017-11-29 0 1.430 1.440 1.450 1.360 1.510 3,678,000 5,379,260 1.4626 24.58 24.75 24.92 23.38 25.95 213,993 25.138 0.70%
2017-11-28 0 1.420 1.410 1.430 1.290 1.430 1,342,000 1,844,100 1.3741 24.41 24.23 24.58 22.17 24.58 78,080 23.618 8.40%
2017-11-27 0 1.310 1.300 1.310 1.270 1.310 38,000 48,880 1.2863 22.52 22.34 22.52 21.83 22.52 2,211 22.109 0.77%
2017-11-24 0 1.300 1.280 1.300 1.250 1.300 502,000 639,160 1.2732 22.34 22.00 22.34 21.48 22.34 29,207 21.884 0.00%
2017-11-23 0 1.300 1.290 1.300 1.270 1.300 82,000 105,180 1.2827 22.34 22.17 22.34 21.83 22.34 4,771 22.046 0.00%
2017-11-22 0 1.300 1.290 1.300 1.300 1.300 8,000 10,400 1.3000 22.34 22.17 22.34 22.34 22.34 465 22.344 0.00%
2017-11-21 0 1.300 1.290 1.300 1.270 1.300 52,000 66,460 1.2781 22.34 22.17 22.34 21.83 22.34 3,025 21.967 0.00%
2017-11-20 0 1.300 1.290 1.300 1.280 1.300 48,000 61,560 1.2825 22.34 22.17 22.34 22.00 22.34 2,793 22.043 0.78%
2017-11-17 0 1.290 1.290 1.300 1.280 1.300 1,052,000 1,355,460 1.2885 22.17 22.17 22.34 22.00 22.34 61,207 22.145 0.78%
2017-11-16 0 1.280 1.280 1.290 1.260 1.290 564,000 719,860 1.2763 22.00 22.00 22.17 21.66 22.17 32,815 21.937 -1.54%
2017-11-15 0 1.300 1.290 1.300 1.290 1.300 18,000 23,380 1.2989 22.34 22.17 22.34 22.17 22.34 1,047 22.325 0.78%
2017-11-14 0 1.290 1.280 1.290 1.290 1.290 56,000 72,240 1.2900 22.17 22.00 22.17 22.17 22.17 3,258 22.172 -0.77%
2017-11-13 0 1.300 1.290 1.300 1.300 1.300 16,000 20,800 1.3000 22.34 22.17 22.34 22.34 22.34 931 22.344 0.00%
2017-11-10 0 1.300 1.290 1.300 1.280 1.340 208,000 271,160 1.3037 22.34 22.17 22.34 22.00 23.03 12,102 22.407 -2.99%
2017-11-09 0 1.340 1.310 1.340 1.290 1.370 244,000 317,980 1.3032 23.03 22.52 23.03 22.17 23.55 14,196 22.399 3.88%
2017-11-08 0 1.290 1.280 1.290 1.280 1.290 116,000 148,700 1.2819 22.17 22.00 22.17 22.00 22.17 6,749 22.033 0.00%
2017-11-07 0 1.290 1.280 1.290 1.280 1.290 118,000 151,680 1.2854 22.17 22.00 22.17 22.00 22.17 6,865 22.093 0.00%
2017-11-06 0 1.290 1.280 1.290 1.290 1.290 58,000 74,820 1.2900 22.17 22.00 22.17 22.17 22.17 3,375 22.172 -0.77%
2017-11-03 0 1.300 1.290 1.300 1.280 1.300 64,000 82,420 1.2878 22.34 22.17 22.34 22.00 22.34 3,724 22.134 0.78%
2017-11-02 0 1.290 1.280 1.290 1.270 1.300 366,000 467,320 1.2768 22.17 22.00 22.17 21.83 22.34 21,295 21.946 0.78%
2017-11-01 0 1.280 1.280 1.290 1.270 1.290 538,000 688,120 1.2790 22.00 22.00 22.17 21.83 22.17 31,302 21.983 -1.54%
2017-10-31 0 1.300 1.290 1.300 1.260 1.300 4,576,000 5,827,680 1.2735 22.34 22.17 22.34 21.66 22.34 266,240 21.889 1.56%
2017-10-30 0 1.280 1.280 1.290 1.280 1.290 174,000 223,040 1.2818 22.00 22.00 22.17 22.00 22.17 10,124 22.032 0.00%
2017-10-27 0 1.280 1.280 1.290 1.280 1.290 204,000 261,420 1.2815 22.00 22.00 22.17 22.00 22.17 11,869 22.025 -0.78%
2017-10-26 0 1.290 1.280 1.290 1.260 1.290 528,000 671,640 1.2720 22.17 22.00 22.17 21.66 22.17 30,720 21.863 0.78%
2017-10-25 0 1.280 1.270 1.280 1.260 1.280 294,000 373,740 1.2712 22.00 21.83 22.00 21.66 22.00 17,105 21.849 0.79%
2017-10-24 0 1.270 1.260 1.270 1.270 1.280 376,000 480,240 1.2772 21.83 21.66 21.83 21.83 22.00 21,876 21.952 -1.55%
2017-10-23 0 1.290 1.270 1.290 1.270 1.290 510,000 653,060 1.2805 22.17 21.83 22.17 21.83 22.17 29,673 22.009 0.00%
2017-10-20 0 1.290 1.290 1.300 1.250 1.300 1,324,000 1,686,820 1.2740 22.17 22.17 22.34 21.48 22.34 77,033 21.897 1.57%
2017-10-19 0 1.270 1.270 1.280 1.220 1.280 240,000 302,900 1.2621 21.83 21.83 22.00 20.97 22.00 13,964 21.692 0.00%
2017-10-18 0 1.270 1.260 1.270 1.260 1.280 362,000 456,720 1.2617 21.83 21.66 21.83 21.66 22.00 21,062 21.685 0.00%
2017-10-17 0 1.270 1.260 1.270 1.250 1.280 588,000 741,640 1.2613 21.83 21.66 21.83 21.48 22.00 34,211 21.678 0.00%
2017-10-16 0 1.270 1.260 1.270 1.260 1.270 82,000 103,640 1.2639 21.83 21.66 21.83 21.66 21.83 4,771 21.723 -1.55%
2017-10-13 0 1.290 1.280 1.290 1.280 1.290 160,000 204,520 1.2783 22.17 22.00 22.17 22.00 22.17 9,309 21.970 0.78%
2017-10-12 0 1.280 1.270 1.280 1.250 1.280 384,000 484,340 1.2613 22.00 21.83 22.00 21.48 22.00 22,342 21.679 0.00%
2017-10-11 0 1.280 1.270 1.280 1.200 1.280 4,858,000 5,872,760 1.2089 22.00 21.83 22.00 20.63 22.00 282,647 20.778 -0.78%
2017-10-10 0 1.290 1.290 1.300 0.780 1.300 6,974,000 7,982,200 1.1446 22.17 22.17 22.34 13.41 22.34 405,760 19.672 0.78%
2017-10-09 0 1.280 1.270 1.280 1.260 1.300 92,000 118,240 1.2852 22.00 21.83 22.00 21.66 22.34 5,353 22.090 -0.78%
2017-10-06 0 1.290 1.280 1.290 1.280 1.290 30,000 38,600 1.2867 22.17 22.00 22.17 22.00 22.17 1,745 22.115 0.78%
2017-10-04 0 1.280 1.270 1.280 1.240 1.290 194,000 243,760 1.2565 22.00 21.83 22.00 21.31 22.17 11,287 21.596 0.79%
2017-10-03 0 1.270 1.260 1.270 1.260 1.270 112,000 141,800 1.2661 21.83 21.66 21.83 21.66 21.83 6,516 21.761 -0.78%
2017-09-29 0 1.280 1.270 1.290 1.220 1.290 1,246,000 1,564,360 1.2555 22.00 21.83 22.17 20.97 22.17 72,495 21.579 2.40%
2017-09-28 0 1.250 1.240 1.250 1.230 1.260 344,000 427,640 1.2431 21.48 21.31 21.48 21.14 21.66 20,015 21.366 -1.57%
2017-09-27 0 1.270 1.260 1.270 1.240 1.270 298,000 372,980 1.2516 21.83 21.66 21.83 21.31 21.83 17,338 21.512 0.79%
2017-09-26 0 1.260 1.260 1.270 1.240 1.280 186,000 234,180 1.2590 21.66 21.66 21.83 21.31 22.00 10,822 21.640 -0.79%
2017-09-25 0 1.270 1.270 1.290 1.270 1.280 146,000 185,480 1.2704 21.83 21.83 22.17 21.83 22.00 8,495 21.835 0.00%
2017-09-22 0 1.270 1.260 1.270 1.260 1.300 4,050,000 5,181,980 1.2795 21.83 21.66 21.83 21.66 22.34 235,636 21.991 -1.55%
2017-09-21 0 1.290 1.290 1.310 1.250 1.350 5,526,000 7,062,240 1.2780 22.17 22.17 22.52 21.48 23.20 321,513 21.966 2.38%
2017-09-20 0 1.260 1.240 1.260 1.230 1.260 2,844,000 3,537,740 1.2439 21.66 21.31 21.66 21.14 21.66 165,469 21.380 0.00%
2017-09-19 0 1.260 1.260 1.270 1.240 1.270 806,000 1,007,020 1.2494 21.66 21.66 21.83 21.31 21.83 46,895 21.474 -0.79%
2017-09-18 0 1.270 1.260 1.270 1.230 1.270 992,000 1,245,420 1.2555 21.83 21.66 21.83 21.14 21.83 57,716 21.578 0.79%
2017-09-15 0 1.260 1.230 1.260 1.240 1.280 1,498,000 1,892,150 1.2631 21.66 21.14 21.66 21.31 22.00 87,156 21.710 -2.33%
2017-09-14 0 1.290 1.280 1.290 1.260 1.290 342,000 436,660 1.2768 22.17 22.00 22.17 21.66 22.17 19,898 21.945 0.78%
2017-09-13 0 1.280 1.270 1.290 1.260 1.300 794,000 1,010,040 1.2721 22.00 21.83 22.17 21.66 22.34 46,196 21.864 0.00%
2017-09-12 0 1.280 1.260 1.280 1.240 1.290 1,180,000 1,486,800 1.2600 22.00 21.66 22.00 21.31 22.17 68,655 21.656 -0.78%
2017-09-11 0 1.290 1.290 1.300 1.230 1.300 1,520,000 1,907,340 1.2548 22.17 22.17 22.34 21.14 22.34 88,436 21.567 2.38%
2017-09-08 0 1.260 1.250 1.260 1.230 1.270 574,000 718,180 1.2512 21.66 21.48 21.66 21.14 21.83 33,396 21.505 0.00%
2017-09-07 0 1.260 1.240 1.260 1.240 1.260 550,000 687,100 1.2493 21.66 21.31 21.66 21.31 21.66 32,000 21.472 0.00%
2017-09-06 0 1.260 1.250 1.280 1.240 1.280 1,084,000 1,362,200 1.2566 21.66 21.48 22.00 21.31 22.00 63,069 21.599 0.00%
2017-09-05 0 1.260 1.240 1.260 1.240 1.270 672,000 845,380 1.2580 21.66 21.31 21.66 21.31 21.83 39,098 21.622 -1.56%
2017-09-04 0 1.280 1.260 1.290 1.240 1.290 1,066,000 1,340,880 1.2579 22.00 21.66 22.17 21.31 22.17 62,022 21.619 0.79%
2017-09-01 0 1.270 1.230 1.270 1.230 1.280 864,000 1,093,120 1.2652 21.83 21.14 21.83 21.14 22.00 50,269 21.745 -0.78%
2017-08-31 0 1.280 1.250 1.280 1.260 1.280 388,000 490,860 1.2651 22.00 21.48 22.00 21.66 22.00 22,575 21.744 0.00%
2017-08-30 0 1.280 1.270 1.280 1.260 1.280 316,000 401,200 1.2696 22.00 21.83 22.00 21.66 22.00 18,385 21.822 0.00%
2017-08-29 0 1.280 1.270 1.280 1.260 1.280 354,000 450,020 1.2712 22.00 21.83 22.00 21.66 22.00 20,596 21.849 0.79%
2017-08-28 0 1.270 1.250 1.280 1.260 1.280 368,000 467,020 1.2691 21.83 21.48 22.00 21.66 22.00 21,411 21.812 -0.78%
2017-08-25 0 1.280 1.270 1.280 1.240 1.280 890,000 1,130,100 1.2698 22.00 21.83 22.00 21.31 22.00 51,782 21.824 0.00%
2017-08-24 0 1.280 1.260 1.280 1.250 1.280 164,000 208,320 1.2702 22.00 21.66 22.00 21.48 22.00 9,542 21.832 0.00%
2017-08-22 0 1.280 1.260 1.280 1.240 1.280 518,000 655,980 1.2664 22.00 21.66 22.00 21.31 22.00 30,138 21.766 0.79%
2017-08-21 0 1.270 1.250 1.270 1.250 1.280 462,000 587,240 1.2711 21.83 21.48 21.83 21.48 22.00 26,880 21.847 -0.78%
2017-08-18 0 1.280 1.250 1.280 1.250 1.290 208,000 265,500 1.2764 22.00 21.48 22.00 21.48 22.17 12,102 21.939 0.00%
2017-08-17 0 1.280 1.260 1.280 1.260 1.290 224,000 286,400 1.2786 22.00 21.66 22.00 21.66 22.17 13,033 21.975 0.00%
2017-08-16 0 1.280 1.260 1.280 1.220 1.290 194,000 247,440 1.2755 22.00 21.66 22.00 20.97 22.17 11,287 21.922 -0.78%
2017-08-15 0 1.290 1.280 1.290 1.270 1.300 288,000 369,340 1.2824 22.17 22.00 22.17 21.83 22.34 16,756 22.042 1.57%
2017-08-14 0 1.270 1.250 1.270 1.250 1.280 182,000 230,940 1.2689 21.83 21.48 21.83 21.48 22.00 10,589 21.809 -0.78%
2017-08-11 0 1.280 1.270 1.280 1.260 1.280 136,000 172,900 1.2713 22.00 21.83 22.00 21.66 22.00 7,913 21.851 0.00%
2017-08-10 0 1.280 1.270 1.280 1.260 1.280 196,000 248,520 1.2680 22.00 21.83 22.00 21.66 22.00 11,404 21.793 0.00%
2017-08-09 0 1.280 1.270 1.280 1.270 1.280 526,000 670,800 1.2753 22.00 21.83 22.00 21.83 22.00 30,604 21.919 0.00%
2017-08-08 0 1.280 1.270 1.280 1.230 1.290 172,000 215,920 1.2553 22.00 21.83 22.00 21.14 22.17 10,007 21.576 -0.78%
2017-08-07 0 1.290 1.280 1.290 1.230 1.300 1,292,000 1,665,200 1.2889 22.17 22.00 22.17 21.14 22.34 75,171 22.152 0.78%
2017-08-04 0 1.280 1.270 1.290 1.280 1.300 310,000 399,500 1.2887 22.00 21.83 22.17 22.00 22.34 18,036 22.150 0.00%
2017-08-03 0 1.280 1.280 1.290 1.170 1.290 172,000 216,200 1.2570 22.00 22.00 22.17 20.11 22.17 10,007 21.604 -0.78%
2017-08-02 0 1.290 1.280 1.290 1.290 1.300 74,000 95,480 1.2903 22.17 22.00 22.17 22.17 22.34 4,305 22.177 0.00%
2017-08-01 0 1.290 1.280 1.290 1.260 1.310 624,000 804,980 1.2900 22.17 22.00 22.17 21.66 22.52 36,305 22.172 0.78%
2017-07-31 0 1.280 1.270 1.280 1.260 1.300 204,000 261,140 1.2801 22.00 21.83 22.00 21.66 22.34 11,869 22.002 -0.78%
2017-07-28 0 1.290 1.280 1.290 1.270 1.300 356,000 458,440 1.2878 22.17 22.00 22.17 21.83 22.34 20,713 22.133 0.00%
2017-07-27 0 1.290 1.280 1.290 1.260 1.300 1,000,000 1,283,560 1.2836 22.17 22.00 22.17 21.66 22.34 58,182 22.061 0.78%
2017-07-26 0 1.280 1.270 1.280 1.270 1.300 1,490,000 1,920,880 1.2892 22.00 21.83 22.00 21.83 22.34 86,691 22.158 -1.54%
2017-07-25 0 1.300 1.280 1.300 1.260 1.300 1,404,000 1,806,580 1.2867 22.34 22.00 22.34 21.66 22.34 81,687 22.116 0.00%
2017-07-24 0 1.300 1.290 1.310 1.260 1.320 1,162,000 1,510,440 1.2999 22.34 22.17 22.52 21.66 22.69 67,607 22.341 -0.76%
2017-07-21 0 1.310 1.310 1.320 1.290 1.360 592,000 778,340 1.3148 22.52 22.52 22.69 22.17 23.38 34,444 22.597 0.77%
2017-07-20 0 1.300 1.290 1.300 1.280 1.300 204,000 262,780 1.2881 22.34 22.17 22.34 22.00 22.34 11,869 22.140 7.44%
2017-07-19 0 1.210 1.210 1.290 1.210 1.330 32,000 41,160 1.2863 20.80 20.80 22.17 20.80 22.86 1,862 22.107 -6.92%
2017-07-18 0 1.300 1.180 1.300 1.260 1.330 406,000 527,320 1.2988 22.34 20.28 22.34 21.66 22.86 23,622 22.323 0.00%
2017-07-17 0 1.300 1.290 1.300 1.180 1.310 32,000 40,100 1.2531 22.34 22.17 22.34 20.28 22.52 1,862 21.538 0.78%
2017-07-14 0 1.290 1.290 1.300 1.270 1.310 114,000 146,280 1.2832 22.17 22.17 22.34 21.83 22.52 6,633 22.054 0.00%
2017-07-13 0 1.290 1.280 1.290 1.290 1.320 64,000 83,300 1.3016 22.17 22.00 22.17 22.17 22.69 3,724 22.371 -0.77%
2017-07-12 0 1.300 1.280 1.300 1.270 1.310 272,000 351,540 1.2924 22.34 22.00 22.34 21.83 22.52 15,825 22.214 0.00%
2017-07-11 0 1.300 1.280 1.300 1.130 1.330 1,864,000 2,300,880 1.2344 22.34 22.00 22.34 19.42 22.86 108,451 21.216 1.56%
2017-07-10 0 1.280 1.180 1.300 1.280 1.300 196,000 253,440 1.2931 22.00 20.28 22.34 22.00 22.34 11,404 22.224 -0.78%
2017-07-07 0 1.290 1.280 1.290 1.280 1.290 296,000 379,440 1.2819 22.17 22.00 22.17 22.00 22.17 17,222 22.033 -0.77%
2017-07-06 0 1.300 1.270 1.300 1.270 1.300 594,000 763,640 1.2856 22.34 21.83 22.34 21.83 22.34 34,560 22.096 0.78%
2017-07-05 0 1.290 1.290 1.300 1.280 1.330 322,000 419,380 1.3024 22.17 22.17 22.34 22.00 22.86 18,735 22.385 -3.01%
2017-07-04 0 1.330 1.290 1.340 1.290 1.340 122,000 159,740 1.3093 22.86 22.17 23.03 22.17 23.03 7,098 22.504 -0.75%
2017-07-03 0 1.340 1.310 1.360 1.300 1.370 304,000 402,220 1.3231 23.03 22.52 23.38 22.34 23.55 17,687 22.741 0.00%
2017-06-30 0 1.340 1.320 1.360 1.270 1.370 1,756,000 2,269,880 1.2926 23.03 22.69 23.38 21.83 23.55 102,167 22.217 3.88%
2017-06-29 0 1.290 1.280 1.290 1.280 1.320 694,000 893,520 1.2875 22.17 22.00 22.17 22.00 22.69 40,378 22.129 0.00%
2017-06-28 0 1.290 1.280 1.290 1.170 1.300 174,000 222,000 1.2759 22.17 22.00 22.17 20.11 22.34 10,124 21.929 -0.77%
2017-06-27 0 1.300 1.280 1.300 1.110 1.300 158,000 200,380 1.2682 22.34 22.00 22.34 19.08 22.34 9,193 21.798 0.78%
2017-06-26 0 1.290 1.270 1.290 1.290 1.290 34,000 43,900 1.2912 22.17 21.83 22.17 22.17 22.17 1,978 22.192 -1.53%
2017-06-23 0 1.310 1.290 1.310 1.290 1.310 80,000 104,080 1.3010 22.52 22.17 22.52 22.17 22.52 4,655 22.361 1.55%
2017-06-22 0 1.290 1.290 1.300 1.290 1.320 68,000 88,700 1.3044 22.17 22.17 22.34 22.17 22.69 3,956 22.420 0.00%
2017-06-21 0 1.290 1.300 1.310 1.270 1.320 108,000 139,760 1.2941 22.17 22.34 22.52 21.83 22.69 6,284 22.242 0.78%
2017-06-20 0 1.280 1.270 1.300 1.250 1.300 298,000 378,840 1.2713 22.00 21.83 22.34 21.48 22.34 17,338 21.850 -2.29%
2017-06-19 0 1.310 1.290 1.310 1.280 1.340 104,000 135,120 1.2992 22.52 22.17 22.52 22.00 23.03 6,051 22.331 0.00%
2017-06-16 0 1.310 1.290 1.320 1.260 1.320 268,000 345,920 1.2907 22.52 22.17 22.69 21.66 22.69 15,593 22.185 0.00%
2017-06-15 0 1.310 1.300 1.320 1.280 1.350 116,000 151,480 1.3059 22.52 22.34 22.69 22.00 23.20 6,749 22.445 0.77%
2017-06-14 0 1.300 1.270 1.300 1.280 1.340 116,000 150,300 1.2957 22.34 21.83 22.34 22.00 23.03 6,749 22.270 1.56%
2017-06-13 0 1.280 1.260 1.280 1.280 1.320 188,000 243,600 1.2957 22.00 21.66 22.00 22.00 22.69 10,938 22.271 -1.54%
2017-06-12 0 1.300 1.300 1.330 1.300 1.370 1,340,000 1,783,900 1.3313 22.34 22.34 22.86 22.34 23.55 77,964 22.881 -2.26%
2017-06-09 0 1.330 1.320 1.330 1.310 1.340 74,000 97,620 1.3192 22.86 22.69 22.86 22.52 23.03 4,305 22.674 0.00%
2017-06-08 0 1.330 1.310 1.330 1.300 1.360 120,000 158,580 1.3215 22.86 22.52 22.86 22.34 23.38 6,982 22.713 -0.75%
2017-06-07 0 1.340 1.340 1.350 1.330 1.370 62,000 83,540 1.3474 23.03 23.03 23.20 22.86 23.55 3,607 23.159 -0.74%
2017-06-06 0 1.350 1.340 1.360 1.340 1.380 68,000 91,940 1.3521 23.20 23.03 23.38 23.03 23.72 3,956 23.239 0.00%
2017-06-05 0 1.350 1.330 1.350 1.330 1.360 48,000 64,620 1.3463 23.20 22.86 23.20 22.86 23.38 2,793 23.139 0.00%
2017-06-02 0 1.350 1.330 1.350 1.340 1.350 24,000 32,300 1.3458 23.20 22.86 23.20 23.03 23.20 1,396 23.132 0.00%
2017-06-01 0 1.350 1.330 1.350 1.310 1.400 378,000 512,300 1.3553 23.20 22.86 23.20 22.52 24.06 21,993 23.294 -2.88%
2017-05-31 0 1.390 1.380 1.400 1.370 1.400 2,072,000 2,900,080 1.3997 23.89 23.72 24.06 23.55 24.06 120,553 24.057 0.00%
2017-05-29 0 1.390 1.370 1.390 1.370 1.390 18,000 24,860 1.3811 23.89 23.55 23.89 23.55 23.89 1,047 23.738 1.46%
2017-05-26 0 1.370 1.350 1.390 1.350 1.390 50,614,000 68,344,200 1.3503 23.55 23.20 23.89 23.20 23.89 2,944,815 23.208 -0.72%
2017-05-25 0 1.380 1.380 1.390 1.370 1.390 142,000 195,340 1.3756 23.72 23.72 23.89 23.55 23.89 8,262 23.644 -0.72%
2017-05-24 0 1.390 1.380 1.390 1.360 1.390 168,000 231,000 1.3750 23.89 23.72 23.89 23.38 23.89 9,775 23.633 0.72%
2017-05-23 0 1.380 1.360 1.380 1.370 1.400 92,000 126,460 1.3746 23.72 23.38 23.72 23.55 24.06 5,353 23.625 0.00%
2017-05-22 0 1.380 1.380 1.390 1.370 1.390 82,000 113,320 1.3820 23.72 23.72 23.89 23.55 23.89 4,771 23.752 0.00%
2017-05-19 0 1.380 1.360 1.390 1.370 1.420 192,000 264,720 1.3788 23.72 23.38 23.89 23.55 24.41 11,171 23.697 -1.43%
2017-05-18 0 1.400 1.370 1.400 1.380 1.400 76,000 105,160 1.3837 24.06 23.55 24.06 23.72 24.06 4,422 23.782 2.19%
2017-05-17 0 1.370 1.370 1.390 1.370 1.400 162,000 224,320 1.3847 23.55 23.55 23.89 23.55 24.06 9,425 23.799 -2.14%
2017-05-16 0 1.400 1.370 1.410 1.380 1.420 22,000 30,580 1.3900 24.06 23.55 24.23 23.72 24.41 1,280 23.891 0.00%
2017-05-15 0 1.400 1.370 1.400 1.380 1.400 20,000 27,920 1.3960 24.06 23.55 24.06 23.72 24.06 1,164 23.994 0.00%
2017-05-12 0 1.400 1.370 1.410 1.380 1.420 1,746,000 2,468,650 1.4139 24.06 23.55 24.23 23.72 24.41 101,585 24.301 0.72%
2017-05-11 0 1.390 1.370 1.390 1.360 1.390 110,000 151,380 1.3762 23.89 23.55 23.89 23.38 23.89 6,400 23.653 0.00%
2017-05-10 0 1.390 1.370 1.390 1.370 1.400 180,000 248,720 1.3818 23.89 23.55 23.89 23.55 24.06 10,473 23.749 0.00%
2017-05-09 0 1.390 1.370 1.400 1.370 1.410 102,000 142,240 1.3945 23.89 23.55 24.06 23.55 24.23 5,935 23.968 -1.42%
2017-05-08 0 1.410 1.390 1.410 1.360 1.420 462,000 636,300 1.3773 24.23 23.89 24.23 23.38 24.41 26,880 23.672 1.44%
2017-05-05 0 1.390 1.360 1.390 1.370 1.400 596,000 823,660 1.3820 23.89 23.38 23.89 23.55 24.06 34,676 23.753 0.00%
2017-05-04 0 1.390 1.370 1.390 1.360 1.410 686,000 949,080 1.3835 23.89 23.55 23.89 23.38 24.23 39,913 23.779 -0.71%
2017-05-02 0 1.400 1.380 1.400 1.360 1.410 136,000 188,360 1.3850 24.06 23.72 24.06 23.38 24.23 7,913 23.805 0.00%
2017-04-28 0 1.400 1.390 1.400 1.370 1.410 230,000 319,800 1.3904 24.06 23.89 24.06 23.55 24.23 13,382 23.898 0.00%
2017-04-27 0 1.400 1.390 1.400 1.350 1.400 2,322,000 3,203,940 1.3798 24.06 23.89 24.06 23.20 24.06 135,098 23.716 0.72%
2017-04-26 0 1.390 1.390 1.400 1.380 1.440 154,000 213,480 1.3862 23.89 23.89 24.06 23.72 24.75 8,960 23.826 -1.42%
2017-04-25 0 1.410 1.390 1.410 1.390 1.450 232,000 325,140 1.4015 24.23 23.89 24.23 23.89 24.92 13,498 24.088 -0.70%
2017-04-24 0 1.420 1.400 1.420 1.420 1.420 6,000 8,520 1.4200 24.41 24.06 24.41 24.41 24.41 349 24.406 1.43%
2017-04-21 0 1.400 1.390 1.410 1.370 1.410 426,000 591,720 1.3890 24.06 23.89 24.23 23.55 24.23 24,785 23.874 -0.71%
2017-04-20 0 1.410 1.390 1.410 1.390 1.420 314,000 439,380 1.3993 24.23 23.89 24.23 23.89 24.41 18,269 24.050 -0.70%
2017-04-19 0 1.420 1.410 1.420 1.400 1.450 1,236,000 1,763,960 1.4272 24.41 24.23 24.41 24.06 24.92 71,913 24.529 -1.39%
2017-04-18 0 1.440 1.400 1.440 1.400 1.450 1,250,000 1,786,940 1.4296 24.75 24.06 24.75 24.06 24.92 72,727 24.570 -0.69%
2017-04-13 0 1.450 1.420 1.450 1.370 1.450 2,534,000 3,611,020 1.4250 24.92 24.41 24.92 23.55 24.92 147,433 24.493 2.84%
2017-04-12 0 1.410 1.420 1.430 1.360 1.430 742,000 1,030,560 1.3889 24.23 24.41 24.58 23.38 24.58 43,171 23.872 0.71%
2017-04-11 0 1.400 1.380 1.400 1.390 1.420 176,000 246,680 1.4016 24.06 23.72 24.06 23.89 24.41 10,240 24.090 -1.41%
2017-04-10 0 1.420 1.410 1.420 1.390 1.420 334,000 468,680 1.4032 24.41 24.23 24.41 23.89 24.41 19,433 24.118 0.71%
2017-04-07 0 1.410 1.400 1.420 1.380 1.420 146,000 204,720 1.4022 24.23 24.06 24.41 23.72 24.41 8,495 24.100 0.00%
2017-04-06 0 1.410 1.400 1.420 1.400 1.440 416,000 585,400 1.4072 24.23 24.06 24.41 24.06 24.75 24,204 24.186 -1.40%
2017-04-05 0 1.430 1.410 1.430 1.420 1.440 154,000 219,760 1.4270 24.58 24.23 24.58 24.41 24.75 8,960 24.527 -0.69%
2017-04-03 0 1.440 1.410 1.440 1.420 1.460 328,000 466,680 1.4228 24.75 24.23 24.75 24.41 25.09 19,084 24.454 0.00%
2017-03-31 0 1.440 1.430 1.500 1.410 1.490 2,148,000 3,093,420 1.4401 24.75 24.58 25.78 24.23 25.61 124,975 24.752 -0.69%
2017-03-30 0 1.450 1.440 1.450 1.420 1.470 1,354,000 1,954,960 1.4438 24.92 24.75 24.92 24.41 25.27 78,778 24.816 -1.36%
2017-03-29 0 1.470 1.450 1.470 1.410 1.480 1,464,000 2,112,660 1.4431 25.27 24.92 25.27 24.23 25.44 85,178 24.803 1.38%
2017-03-28 0 1.450 1.430 1.450 1.420 1.470 1,634,000 2,354,760 1.4411 24.92 24.58 24.92 24.41 25.27 95,069 24.769 -0.68%
2017-03-27 0 1.460 1.420 1.460 1.430 1.460 790,000 1,135,300 1.4371 25.09 24.41 25.09 24.58 25.09 45,964 24.700 -1.35%
2017-03-24 0 1.480 1.460 1.480 1.450 1.490 1,128,000 1,661,600 1.4730 25.44 25.09 25.44 24.92 25.61 65,629 25.318 0.00%
2017-03-23 0 1.480 1.460 1.480 1.450 1.480 134,000 196,780 1.4685 25.44 25.09 25.44 24.92 25.44 7,796 25.240 1.37%
2017-03-22 0 1.460 1.450 1.470 1.430 1.470 820,000 1,193,620 1.4556 25.09 24.92 25.27 24.58 25.27 47,709 25.019 -1.35%
2017-03-21 0 1.480 1.440 1.480 1.430 1.480 108,000 157,140 1.4550 25.44 24.75 25.44 24.58 25.44 6,284 25.008 0.68%
2017-03-20 0 1.470 1.450 1.470 1.450 1.510 196,000 285,820 1.4583 25.27 24.92 25.27 24.92 25.95 11,404 25.064 -1.34%
2017-03-17 0 1.490 1.450 1.490 1.380 1.490 4,652,000 6,689,780 1.4380 25.61 24.92 25.61 23.72 25.61 270,662 24.716 0.68%
2017-03-16 0 1.480 1.450 1.480 1.430 1.500 1,304,000 1,893,220 1.4519 25.44 24.92 25.44 24.58 25.78 75,869 24.954 0.00%
2017-03-15 0 1.480 1.450 1.480 1.430 1.480 240,000 349,340 1.4556 25.44 24.92 25.44 24.58 25.44 13,964 25.018 0.00%
2017-03-14 0 1.480 1.450 1.490 1.430 1.500 280,000 409,400 1.4621 25.44 24.92 25.61 24.58 25.78 16,291 25.131 1.37%
2017-03-13 0 1.460 1.460 1.490 1.450 1.480 610,000 891,060 1.4608 25.09 25.09 25.61 24.92 25.44 35,491 25.107 -0.68%
2017-03-10 0 1.470 1.440 1.470 1.430 1.490 268,000 393,340 1.4677 25.27 24.75 25.27 24.58 25.61 15,593 25.226 0.00%
2017-03-09 0 1.470 1.430 1.470 1.430 1.470 694,000 1,003,980 1.4467 25.27 24.58 25.27 24.58 25.27 40,378 24.864 -0.68%
2017-03-08 0 1.480 1.460 1.480 1.460 1.480 66,000 96,440 1.4612 25.44 25.09 25.44 25.09 25.44 3,840 25.115 0.68%
2017-03-07 0 1.470 1.450 1.470 1.470 1.530 432,000 651,780 1.5088 25.27 24.92 25.27 25.27 26.30 25,135 25.932 -0.68%
2017-03-06 0 1.480 1.470 1.480 1.470 1.510 738,000 1,095,540 1.4845 25.44 25.27 25.44 25.27 25.95 42,938 25.514 -2.63%
2017-03-03 0 1.520 1.480 1.530 1.470 1.550 863,800 1,296,492 1.5009 26.12 25.44 26.30 25.27 26.64 50,257 25.797 -1.94%
2017-03-02 0 1.550 1.510 1.550 1.500 1.560 188,000 286,700 1.5250 26.64 25.95 26.64 25.78 26.81 10,938 26.211 0.65%
2017-03-01 0 1.540 1.530 1.540 1.540 1.590 592,000 927,140 1.5661 26.47 26.30 26.47 26.47 27.33 34,444 26.918 -1.28%
2017-02-28 0 1.560 1.530 1.560 1.500 1.580 1,328,000 2,064,880 1.5549 26.81 26.30 26.81 25.78 27.16 77,265 26.724 0.65%
2017-02-27 0 1.550 1.550 1.560 1.470 1.580 736,000 1,137,940 1.5461 26.64 26.64 26.81 25.27 27.16 42,822 26.574 2.65%
2017-02-24 0 1.510 1.490 1.530 1.470 1.550 37,218,000 50,279,000 1.3509 25.95 25.61 26.30 25.27 26.64 2,165,411 23.219 0.67%
2017-02-23 0 1.500 1.480 1.510 1.460 1.530 62,000 92,160 1.4865 25.78 25.44 25.95 25.09 26.30 3,607 25.548 0.00%
2017-02-22 0 1.500 1.480 1.500 1.470 1.520 106,000 159,420 1.5040 25.78 25.44 25.78 25.27 26.12 6,167 25.849 -1.96%
2017-02-21 0 1.530 1.490 1.530 1.470 1.550 24,000 36,000 1.5000 26.30 25.61 26.30 25.27 26.64 1,396 25.781 0.00%
2017-02-20 0 1.530 1.530 1.540 1.510 1.560 226,000 349,560 1.5467 26.30 26.30 26.47 25.95 26.81 13,149 26.584 2.00%
2017-02-17 0 1.500 1.480 1.510 1.420 1.510 276,000 407,720 1.4772 25.78 25.44 25.95 24.41 25.95 16,058 25.390 2.04%
2017-02-16 0 1.470 1.440 1.470 1.440 1.500 508,000 740,740 1.4581 25.27 24.75 25.27 24.75 25.78 29,556 25.062 -0.68%
2017-02-15 0 1.480 1.460 1.480 1.450 1.520 718,000 1,069,060 1.4889 25.44 25.09 25.44 24.92 26.12 41,775 25.591 0.68%
2017-02-14 0 1.470 1.450 1.480 1.450 1.490 384,000 561,760 1.4629 25.27 24.92 25.44 24.92 25.61 22,342 25.144 -2.00%
2017-02-13 0 1.500 1.470 1.500 1.450 1.520 1,146,000 1,719,300 1.5003 25.78 25.27 25.78 24.92 26.12 66,676 25.786 0.00%
2017-02-10 0 1.500 1.480 1.500 1.460 1.510 246,000 363,580 1.4780 25.78 25.44 25.78 25.09 25.95 14,313 25.403 0.67%
2017-02-09 0 1.490 1.460 1.490 1.440 1.490 272,000 400,740 1.4733 25.61 25.09 25.61 24.75 25.61 15,825 25.322 2.05%
2017-02-08 0 1.460 1.450 1.480 1.440 1.530 822,000 1,212,380 1.4749 25.09 24.92 25.44 24.75 26.30 47,825 25.350 -2.67%
2017-02-07 0 1.500 1.470 1.500 1.340 1.540 1,748,000 2,487,860 1.4233 25.78 25.27 25.78 23.03 26.47 101,702 24.462 7.14%
2017-02-06 0 1.400 1.360 1.400 1.360 1.430 2,162,000 3,014,040 1.3941 24.06 23.38 24.06 23.38 24.58 125,789 23.961 -4.11%
2017-02-03 0 1.460 1.460 1.470 1.460 1.520 317,800 469,834 1.4784 25.09 25.09 25.27 25.09 26.12 18,490 25.410 -2.67%
2017-02-02 0 1.500 1.480 1.500 1.420 1.500 564,000 822,640 1.4586 25.78 25.44 25.78 24.41 25.78 32,815 25.069 0.00%
2017-02-01 0 1.500 1.500 1.520 1.460 1.520 262,000 388,940 1.4845 25.78 25.78 26.12 25.09 26.12 15,244 25.515 -0.66%
2017-01-27 0 1.510 1.490 1.510 1.510 1.530 114,000 172,980 1.5174 25.95 25.61 25.95 25.95 26.30 6,633 26.080 -0.66%
2017-01-26 0 1.520 1.510 1.530 1.510 1.550 344,000 522,820 1.5198 26.12 25.95 26.30 25.95 26.64 20,015 26.122 -0.65%
2017-01-25 0 1.530 1.530 1.550 1.530 1.600 1,230,000 1,926,880 1.5666 26.30 26.30 26.64 26.30 27.50 71,564 26.925 -1.92%
2017-01-24 0 1.560 1.550 1.560 1.550 1.590 1,842,000 2,884,040 1.5657 26.81 26.64 26.81 26.64 27.33 107,171 26.911 -1.27%
2017-01-23 0 1.580 1.570 1.580 1.560 1.680 650,000 1,035,760 1.5935 27.16 26.98 27.16 26.81 28.87 37,818 27.388 0.00%
2017-01-20 0 1.580 1.580 1.600 1.570 1.620 1,164,000 1,844,820 1.5849 27.16 27.16 27.50 26.98 27.84 67,724 27.240 -3.07%
2017-01-19 0 1.630 1.620 1.640 1.620 1.680 5,436,000 8,929,320 1.6426 28.02 27.84 28.19 27.84 28.87 316,276 28.233 -2.98%
2017-01-18 0 1.680 1.670 1.680 1.650 1.680 2,028,000 3,386,680 1.6700 28.87 28.70 28.87 28.36 28.87 117,993 28.702 1.82%
2017-01-17 0 1.650 1.640 1.650 1.630 1.680 1,276,000 2,115,400 1.6578 28.36 28.19 28.36 28.02 28.87 74,240 28.494 0.61%
2017-01-16 0 1.640 1.640 1.650 1.640 1.690 1,544,000 2,557,940 1.6567 28.19 28.19 28.36 28.19 29.05 89,833 28.474 -1.20%
2017-01-13 0 1.660 1.660 1.710 1.660 1.710 440,000 738,380 1.6781 28.53 28.53 29.39 28.53 29.39 25,600 28.843 -0.60%
2017-01-12 0 1.670 1.660 1.690 1.650 1.700 4,576,000 7,707,400 1.6843 28.70 28.53 29.05 28.36 29.22 266,240 28.949 -0.60%
2017-01-11 0 1.680 1.660 1.680 1.640 1.770 2,968,000 4,996,240 1.6834 28.87 28.53 28.87 28.19 30.42 172,684 28.933 -4.00%
2017-01-10 0 1.750 1.740 1.780 1.710 1.830 2,582,000 4,531,940 1.7552 30.08 29.91 30.59 29.39 31.45 150,225 30.168 -2.78%
2017-01-09 0 1.800 1.790 1.800 1.750 1.830 8,234,000 14,819,280 1.7998 30.94 30.77 30.94 30.08 31.45 479,069 30.933 1.69%
2017-01-06 0 1.770 1.770 1.800 1.770 1.850 6,082,000 10,958,660 1.8018 30.42 30.42 30.94 30.42 31.80 353,862 30.969 -2.75%
2017-01-05 0 1.820 1.810 1.820 1.770 1.840 1,119,800 2,023,028 1.8066 31.28 31.11 31.28 30.42 31.63 65,152 31.051 1.11%
2017-01-04 0 1.800 1.780 1.810 1.700 1.820 6,526,000 11,279,580 1.7284 30.94 30.59 31.11 29.22 31.28 379,695 29.707 6.51%
2017-01-03 0 1.690 1.690 1.700 1.670 1.760 4,041,600 6,983,532 1.7279 29.05 29.05 29.22 28.70 30.25 235,148 29.698 -2.31%
2016-12-30 0 1.730 1.710 1.750 1.680 1.750 2,456,000 4,206,540 1.7128 29.73 29.39 30.08 28.87 30.08 142,895 29.438 1.76%
2016-12-29 0 1.700 1.690 1.730 1.680 1.750 5,052,000 8,671,820 1.7165 29.22 29.05 29.73 28.87 30.08 293,935 29.503 -2.30%
2016-12-28 0 1.740 1.740 1.750 1.680 1.780 6,157,000 10,568,950 1.7166 29.91 29.91 30.08 28.87 30.59 358,225 29.504 0.00%
2016-12-23 0 1.740 1.710 1.780 1.610 1.770 6,706,000 11,075,440 1.6516 29.91 29.39 30.59 27.67 30.42 390,167 28.386 3.57%
2016-12-22 0 1.680 1.660 1.680 1.600 1.870 29,174,000 49,303,920 1.6900 28.87 28.53 28.87 27.50 32.14 1,697,396 29.047 -6.67%
2016-12-21 0 1.800 1.780 1.800 1.640 1.830 16,582,000 28,612,440 1.7255 30.94 30.59 30.94 28.19 31.45 964,771 29.657 7.78%
2016-12-20 0 1.670 1.660 1.670 1.570 1.670 10,386,000 16,837,240 1.6211 28.70 28.53 28.70 26.98 28.70 604,276 27.863 3.73%
2016-12-19 0 1.610 1.590 1.610 1.570 1.610 6,404,000 10,181,460 1.5899 27.67 27.33 27.67 26.98 27.67 372,596 27.326 0.62%
2016-12-16 0 1.600 1.570 1.600 1.570 1.680 10,234,000 16,299,080 1.5926 27.50 26.98 27.50 26.98 28.87 595,433 27.374 0.63%
2016-12-15 0 1.590 1.580 1.600 1.580 1.700 10,956,000 17,938,160 1.6373 27.33 27.16 27.50 27.16 29.22 637,440 28.141 -0.62%
2016-12-14 0 1.600 1.580 1.600 1.580 1.630 7,412,000 11,893,000 1.6046 27.50 27.16 27.50 27.16 28.02 431,244 27.578 1.27%
2016-12-13 0 1.580 1.570 1.590 1.530 1.590 6,560,000 10,263,920 1.5646 27.16 26.98 27.33 26.30 27.33 381,673 26.892 2.60%
2016-12-12 0 1.540 1.530 1.540 1.510 1.580 4,032,000 6,237,360 1.5470 26.47 26.30 26.47 25.95 27.16 234,589 26.588 -0.65%
2016-12-09 0 1.550 1.510 1.550 1.520 1.640 7,922,000 12,567,860 1.5865 26.64 25.95 26.64 26.12 28.19 460,916 27.267 -4.91%
2016-12-08 0 1.630 1.610 1.630 1.610 1.650 6,932,000 11,226,960 1.6196 28.02 27.67 28.02 27.67 28.36 403,316 27.837 -1.21%
2016-12-07 0 1.650 1.610 1.650 1.590 1.650 12,516,000 20,110,180 1.6068 28.36 27.67 28.36 27.33 28.36 728,204 27.616 0.61%
2016-12-06 0 1.640 1.630 1.640 1.580 1.710 10,062,000 16,518,520 1.6417 28.19 28.02 28.19 27.16 29.39 585,425 28.216 -0.61%
2016-12-05 0 1.650 1.630 1.650 1.630 1.770 13,408,000 22,489,220 1.6773 28.36 28.02 28.36 28.02 30.42 780,102 28.829 1.85%
2016-12-02 0 1.620 1.610 1.660 1.610 1.690 12,024,000 19,799,696 1.6467 27.84 27.67 28.53 27.67 29.05 699,578 28.302 -1.82%
2016-12-01 0 1.650 1.650 1.670 1.650 1.700 9,742,000 16,334,640 1.6767 28.36 28.36 28.70 28.36 29.22 566,807 28.819 -4.62%
2016-11-30 0 1.730 1.700 1.730 1.630 1.760 7,946,000 13,411,400 1.6878 29.73 29.22 29.73 28.02 30.25 462,313 29.009 2.98%
2016-11-29 0 1.680 1.660 1.680 1.650 1.690 10,448,000 17,445,160 1.6697 28.87 28.53 28.87 28.36 29.05 607,884 28.698 -1.18%
2016-11-28 0 1.700 1.680 1.700 1.650 1.840 11,902,000 20,128,400 1.6912 29.22 28.87 29.22 28.36 31.63 692,480 29.067 -7.10%
2016-11-25 0 1.830 1.800 1.830 1.670 1.830 10,542,000 17,897,860 1.6978 31.45 30.94 31.45 28.70 31.45 613,353 29.180 9.58%
2016-11-24 0 1.670 1.650 1.680 1.610 1.710 6,684,000 11,155,680 1.6690 28.70 28.36 28.87 27.67 29.39 388,887 28.686 -1.76%
2016-11-23 0 1.700 1.690 1.710 1.690 1.780 6,640,000 11,449,640 1.7243 29.22 29.05 29.39 29.05 30.59 386,327 29.637 -3.95%
2016-11-22 0 1.770 1.740 1.770 1.700 1.790 10,608,000 18,404,160 1.7349 30.42 29.91 30.42 29.22 30.77 617,193 29.819 -0.56%
2016-11-21 0 1.780 1.760 1.780 1.720 1.860 4,148,000 7,354,360 1.7730 30.59 30.25 30.59 29.56 31.97 241,338 30.473 -1.11%
2016-11-18 0 1.800 1.790 1.800 1.750 1.910 7,104,000 12,616,060 1.7759 30.94 30.77 30.94 30.08 32.83 413,324 30.523 -2.70%
2016-11-17 0 1.850 1.850 1.860 1.840 1.930 5,416,000 10,150,100 1.8741 31.80 31.80 31.97 31.63 33.17 315,113 32.211 -0.54%
2016-11-16 0 1.860 1.850 1.860 1.840 1.940 6,100,000 11,448,220 1.8768 31.97 31.80 31.97 31.63 33.34 354,909 32.257 -0.53%
2016-11-15 0 1.870 1.850 1.870 1.830 1.900 10,116,000 18,910,500 1.8694 32.14 31.80 32.14 31.45 32.66 588,567 32.130 0.00%
2016-11-14 0 1.870 1.840 1.870 1.780 1.950 11,482,000 21,339,620 1.8585 32.14 31.63 32.14 30.59 33.52 668,044 31.943 -1.58%
2016-11-11 0 1.900 1.850 1.910 1.810 2.010 12,262,000 22,985,980 1.8746 32.66 31.80 32.83 31.11 34.55 713,425 32.219 0.00%
2016-11-10 0 1.900 1.890 1.900 1.870 2.020 11,024,000 21,644,080 1.9634 32.66 32.48 32.66 32.14 34.72 641,396 33.745 -3.06%
2016-11-09 0 1.960 1.950 1.960 1.870 2.020 5,010,000 9,756,360 1.9474 33.69 33.52 33.69 32.14 34.72 291,491 33.471 4.26%
2016-11-08 0 1.880 1.820 1.890 1.810 1.890 302,000 552,660 1.8300 32.31 31.28 32.48 31.11 32.48 17,571 31.453 2.73%
2016-11-07 0 1.830 1.820 1.840 1.800 1.880 1,520,000 2,784,500 1.8319 31.45 31.28 31.63 30.94 32.31 88,436 31.486 -3.17%
2016-11-04 0 1.890 1.870 1.900 1.840 1.930 1,776,000 3,349,560 1.8860 32.48 32.14 32.66 31.63 33.17 103,331 32.416 -1.05%
2016-11-03 0 1.910 1.880 1.930 1.850 1.950 924,000 1,747,060 1.8908 32.83 32.31 33.17 31.80 33.52 53,760 32.497 -1.04%
2016-11-02 0 1.930 1.870 1.930 1.840 1.970 1,462,000 2,809,560 1.9217 33.17 32.14 33.17 31.63 33.86 85,062 33.030 -2.03%
2016-11-01 0 1.970 1.940 1.970 1.920 2.000 3,250,000 6,371,000 1.9603 33.86 33.34 33.86 33.00 34.37 189,091 33.693 0.00%
2016-10-31 0 1.970 1.950 1.980 1.950 1.990 380,000 749,500 1.9724 33.86 33.52 34.03 33.52 34.20 22,109 33.900 0.00%
2016-10-28 0 1.970 1.940 1.970 1.900 2.030 3,720,000 7,300,100 1.9624 33.86 33.34 33.86 32.66 34.89 216,436 33.729 -2.48%
2016-10-27 0 2.020 2.000 2.020 1.990 2.050 1,520,000 3,047,800 2.0051 34.72 34.37 34.72 34.20 35.23 88,436 34.463 1.00%
2016-10-26 0 2.000 1.980 2.000 1.940 2.010 1,570,000 3,097,100 1.9727 34.37 34.03 34.37 33.34 34.55 91,345 33.905 2.04%
2016-10-25 0 1.960 1.930 1.960 1.910 1.960 1,920,000 3,710,100 1.9323 33.69 33.17 33.69 32.83 33.69 111,709 33.212 -1.51%
2016-10-24 0 1.990 1.950 2.010 1.930 2.010 2,630,000 5,170,800 1.9661 34.20 33.52 34.55 33.17 34.55 153,018 33.792 -2.45%
2016-10-20 0 2.040 2.010 2.050 2.000 2.050 1,130,000 2,290,200 2.0267 35.06 34.55 35.23 34.37 35.23 65,745 34.834 0.00%
2016-10-19 0 2.040 2.020 2.040 1.980 2.040 530,000 1,065,600 2.0106 35.06 34.72 35.06 34.03 35.06 30,836 34.557 1.49%
2016-10-18 0 2.010 1.990 2.030 2.000 2.080 2,250,000 4,600,600 2.0447 34.55 34.20 34.89 34.37 35.75 130,909 35.143 -1.47%
2016-10-17 0 2.040 2.030 2.050 2.030 2.080 1,490,000 3,050,900 2.0476 35.06 34.89 35.23 34.89 35.75 86,691 35.193 0.00%
2016-10-14 0 2.040 2.020 2.040 1.990 2.120 3,570,000 7,335,000 2.0546 35.06 34.72 35.06 34.20 36.44 207,709 35.314 3.03%
2016-10-13 0 1.980 1.960 1.980 1.940 2.030 1,450,000 2,867,100 1.9773 34.03 33.69 34.03 33.34 34.89 84,364 33.985 0.00%
2016-10-12 0 1.980 1.970 2.000 1.930 2.060 7,960,000 16,038,700 2.0149 34.03 33.86 34.37 33.17 35.41 463,127 34.631 1.54%
2016-10-11 0 1.950 1.940 1.950 1.890 2.300 7,350,000 15,106,200 2.0553 33.52 33.34 33.52 32.48 39.53 427,636 35.325 -12.95%
2016-10-07 0 2.240 2.230 2.240 2.200 2.340 8,160,000 18,436,600 2.2594 38.50 38.33 38.50 37.81 40.22 474,764 38.833 -2.18%
2016-10-06 0 2.290 2.270 2.290 2.110 2.300 8,580,000 18,894,300 2.2021 39.36 39.02 39.36 36.27 39.53 499,200 37.849 6.51%
2016-10-05 0 2.150 2.140 2.170 2.120 2.200 8,150,000 17,644,900 2.1650 36.95 36.78 37.30 36.44 37.81 474,182 37.211 -0.92%
2016-10-04 0 2.170 2.160 2.180 2.070 2.240 9,850,000 21,319,000 2.1644 37.30 37.13 37.47 35.58 38.50 573,091 37.200 -0.46%
2016-10-03 0 2.180 2.180 2.190 1.960 2.300 13,770,000 28,983,700 2.1048 37.47 37.47 37.64 33.69 39.53 801,164 36.177 13.54%
2016-09-30 0 1.920 1.910 1.950 1.900 2.010 8,930,000 17,531,000 1.9632 33.00 32.83 33.52 32.66 34.55 519,564 33.742 -3.03%
2016-09-29 0 1.980 1.980 1.990 1.830 1.990 9,420,000 18,113,100 1.9228 34.03 34.03 34.20 31.45 34.20 548,073 33.049 8.20%
2016-09-28 0 1.830 1.820 1.830 1.810 1.840 8,260,000 15,046,400 1.8216 31.45 31.28 31.45 31.11 31.63 480,582 31.309 0.00%
2016-09-27 0 1.830 1.830 1.840 1.830 1.870 8,480,000 15,648,500 1.8453 31.45 31.45 31.63 31.45 32.14 493,382 31.717 -1.08%
2016-09-26 0 1.850 1.830 1.860 1.820 1.870 8,300,000 15,310,300 1.8446 31.80 31.45 31.97 31.28 32.14 482,909 31.704 0.00%
2016-09-23 0 1.850 1.840 1.860 1.830 1.870 8,150,000 15,117,600 1.8549 31.80 31.63 31.97 31.45 32.14 474,182 31.881 -1.60%
2016-09-22 0 1.880 1.850 1.880 1.860 1.930 8,580,000 16,163,600 1.8839 32.31 31.80 32.31 31.97 33.17 499,200 32.379 -3.09%
2016-09-21 0 1.940 1.940 1.950 1.920 1.980 5,970,000 11,577,000 1.9392 33.34 33.34 33.52 33.00 34.03 347,345 33.330 -1.52%
2016-09-20 0 1.970 1.950 1.970 1.950 1.990 7,300,000 14,378,400 1.9696 33.86 33.52 33.86 33.52 34.20 424,727 33.853 0.51%
2016-09-19 0 1.960 1.960 1.970 1.960 2.000 6,830,000 13,484,000 1.9742 33.69 33.69 33.86 33.69 34.37 397,382 33.932 -1.01%
2016-09-15 0 1.980 1.980 1.990 1.920 1.980 8,970,000 17,444,900 1.9448 34.03 34.03 34.20 33.00 34.03 521,891 33.426 2.06%
2016-09-14 0 1.940 1.920 1.940 1.890 1.970 6,900,000 13,328,900 1.9317 33.34 33.00 33.34 32.48 33.86 401,455 33.202 1.04%
2016-09-13 0 1.920 1.910 1.930 1.810 1.980 5,540,000 10,692,400 1.9300 33.00 32.83 33.17 31.11 34.03 322,327 33.172 5.49%
2016-09-12 0 1.820 1.810 1.820 1.760 1.820 570,000 1,019,900 1.7893 31.28 31.11 31.28 30.25 31.28 33,164 30.754 0.00%
2016-09-09 0 1.820 1.810 1.820 1.810 1.850 310,000 569,400 1.8368 31.28 31.11 31.28 31.11 31.80 18,036 31.570 -0.55%
2016-09-08 0 1.830 1.820 1.840 1.800 1.870 410,000 749,300 1.8276 31.45 31.28 31.63 30.94 32.14 23,855 31.411 0.55%
2016-09-07 0 1.820 1.810 1.840 1.720 1.860 10,410,000 18,483,800 1.7756 31.28 31.11 31.63 29.56 31.97 605,673 30.518 -3.19%
2016-09-06 0 1.880 1.860 1.880 1.830 1.900 380,000 708,100 1.8634 32.31 31.97 32.31 31.45 32.66 22,109 32.028 -1.05%
2016-09-05 0 1.900 1.880 1.890 1.880 2.000 1,300,000 2,497,700 1.9213 32.66 32.31 32.48 32.31 34.37 75,636 33.022 -4.52%
2016-09-02 0 1.990 1.950 1.990 1.910 2.040 23,840,000 47,414,900 1.9889 34.20 33.52 34.20 32.83 35.06 1,387,055 34.184 -0.50%
2016-09-01 0 2.000 1.960 2.000 1.960 2.040 26,010,000 52,312,900 2.0113 34.37 33.69 34.37 33.69 35.06 1,513,309 34.569 1.01%
2016-08-31 0 1.980 1.940 1.990 1.930 2.020 18,400,200 36,685,492 1.9938 34.03 33.34 34.20 33.17 34.72 1,070,557 34.268 2.59%
2016-08-30 0 1.930 1.900 1.930 1.850 1.950 1,830,000 3,479,900 1.9016 33.17 32.66 33.17 31.80 33.52 106,473 32.683 -1.03%
2016-08-29 0 1.950 1.920 1.970 1.750 1.950 12,259,900 22,355,029 1.8234 33.52 33.00 33.86 30.08 33.52 713,303 31.340 4.28%
2016-08-26 0 1.870 1.850 1.860 1.810 1.990 7,480,000 14,293,200 1.9109 32.14 31.80 31.97 31.11 34.20 435,200 32.843 -0.53%
2016-08-25 0 1.880 1.850 1.890 1.770 2.010 7,500,000 13,881,300 1.8508 32.31 31.80 32.48 30.42 34.55 436,364 31.811 5.03%
2016-08-24 0 1.790 1.800 1.830 1.680 1.800 4,910,000 8,634,300 1.7585 30.77 30.94 31.45 28.87 30.94 285,673 30.224 4.68%
2016-08-23 0 1.710 1.700 1.710 1.620 1.750 3,600,000 6,070,200 1.6862 29.39 29.22 29.39 27.84 30.08 209,455 28.981 2.40%
2016-08-22 0 1.670 1.650 1.670 1.590 1.670 770,000 1,261,100 1.6378 28.70 28.36 28.70 27.33 28.70 44,800 28.150 5.03%
2016-08-19 0 1.590 1.580 1.590 1.540 1.590 1,040,000 1,632,400 1.5696 27.33 27.16 27.33 26.47 27.33 60,509 26.978 3.25%
2016-08-18 0 1.540 1.530 1.550 1.530 1.570 2,890,000 4,465,500 1.5452 26.47 26.30 26.64 26.30 26.98 168,145 26.557 -0.65%
2016-08-17 0 1.550 1.540 1.560 1.550 1.820 19,960,000 34,869,400 1.7470 26.64 26.47 26.81 26.64 31.28 1,161,309 30.026 0.65%
2016-08-16 0 1.540 1.540 1.550 1.450 1.550 3,040,000 4,607,400 1.5156 26.47 26.47 26.64 24.92 26.64 176,873 26.049 5.48%
2016-08-15 0 1.460 1.450 1.460 1.380 1.460 1,040,000 1,502,300 1.4445 25.09 24.92 25.09 23.72 25.09 60,509 24.828 1.39%
2016-08-12 0 1.440 1.440 1.450 1.420 1.470 1,480,000 2,152,800 1.4546 24.75 24.75 24.92 24.41 25.27 86,109 25.001 0.00%
2016-08-11 0 1.440 1.430 1.440 1.440 1.480 1,960,000 2,869,900 1.4642 24.75 24.58 24.75 24.75 25.44 114,036 25.167 -0.69%
2016-08-10 0 1.450 1.440 1.450 1.420 1.480 2,400,000 3,480,900 1.4504 24.92 24.75 24.92 24.41 25.44 139,636 24.928 -0.68%
2016-08-09 0 1.460 1.440 1.470 1.440 1.490 1,560,000 2,289,100 1.4674 25.09 24.75 25.27 24.75 25.61 90,764 25.220 -2.67%
2016-08-08 0 1.500 1.460 1.500 1.460 1.500 1,800,000 2,675,600 1.4864 25.78 25.09 25.78 25.09 25.78 104,727 25.548 1.35%
2016-08-05 0 1.480 1.470 1.480 1.460 1.500 1,630,000 2,414,300 1.4812 25.44 25.27 25.44 25.09 25.78 94,836 25.458 0.00%
2016-08-04 0 1.480 1.470 1.480 1.480 1.510 1,300,000 1,938,400 1.4911 25.44 25.27 25.44 25.44 25.95 75,636 25.628 -0.67%
2016-08-03 0 1.490 1.470 1.490 1.440 1.500 2,010,000 2,942,600 1.4640 25.61 25.27 25.61 24.75 25.78 116,945 25.162 2.05%
2016-08-01 0 1.460 1.440 1.460 1.430 1.460 310,000 444,500 1.4339 25.09 24.75 25.09 24.58 25.09 18,036 24.645 0.69%
2016-07-29 0 1.450 1.440 1.470 1.450 1.480 1,440,000 2,116,600 1.4699 24.92 24.75 25.27 24.92 25.44 83,782 25.263 -1.36%
2016-07-28 0 1.470 1.460 1.480 1.470 1.490 60,000 88,800 1.4800 25.27 25.09 25.44 25.27 25.61 3,491 25.438 0.00%
2016-07-27 0 1.470 1.450 1.470 1.430 1.480 320,000 466,100 1.4566 25.27 24.92 25.27 24.58 25.44 18,618 25.035 0.00%
2016-07-26 0 1.470 1.470 1.480 1.450 1.490 340,000 500,800 1.4729 25.27 25.27 25.44 24.92 25.61 19,782 25.316 -2.00%
2016-07-25 0 1.500 1.480 1.500 1.470 1.580 330,000 494,500 1.4985 25.78 25.44 25.78 25.27 27.16 19,200 25.755 0.00%
2016-07-22 0 1.500 1.470 1.500 1.480 1.500 800,000 1,190,400 1.4880 25.78 25.27 25.78 25.44 25.78 46,545 25.575 0.67%
2016-07-21 0 1.490 1.480 1.490 1.480 1.520 4,740,000 7,062,500 1.4900 25.61 25.44 25.61 25.44 26.12 275,782 25.609 0.68%
2016-07-20 0 1.480 1.450 1.480 1.460 1.490 5,060,000 7,445,200 1.4714 25.44 24.92 25.44 25.09 25.61 294,400 25.289 0.00%
2016-07-19 0 1.480 1.460 1.490 1.470 1.500 4,410,000 6,538,900 1.4827 25.44 25.09 25.61 25.27 25.78 256,582 25.485 -0.67%
2016-07-18 0 1.490 1.490 1.500 1.470 1.530 5,290,000 7,885,100 1.4906 25.61 25.61 25.78 25.27 26.30 307,782 25.619 -1.32%
2016-07-15 0 1.510 1.490 1.510 1.420 1.520 5,740,000 8,518,800 1.4841 25.95 25.61 25.95 24.41 26.12 333,964 25.508 6.34%
2016-07-14 0 1.420 1.420 1.440 1.420 1.430 110,000 156,900 1.4264 24.41 24.41 24.75 24.41 24.58 6,400 24.516 0.00%
2016-07-13 0 1.420 1.420 1.440 1.410 1.450 360,000 512,200 1.4228 24.41 24.41 24.75 24.23 24.92 20,945 24.454 -2.74%
2016-07-12 0 1.460 1.440 1.460 1.450 1.470 260,000 380,200 1.4623 25.09 24.75 25.09 24.92 25.27 15,127 25.133 -0.68%
2016-07-11 0 1.470 1.450 1.470 1.440 1.480 230,000 337,500 1.4674 25.27 24.92 25.27 24.75 25.44 13,382 25.221 -0.68%
2016-07-08 0 1.480 1.460 1.480 1.470 1.490 620,000 917,900 1.4805 25.44 25.09 25.44 25.27 25.61 36,073 25.446 0.68%
2016-07-07 0 1.470 1.460 1.470 1.470 1.480 170,000 250,000 1.4706 25.27 25.09 25.27 25.27 25.44 9,891 25.276 -1.34%
2016-07-06 0 1.490 1.470 1.490 1.480 1.500 140,000 207,600 1.4829 25.61 25.27 25.61 25.44 25.78 8,145 25.487 0.68%
2016-07-05 0 1.480 1.470 1.490 1.480 1.540 16,500,000 24,441,900 1.4813 25.44 25.27 25.61 25.44 26.47 960,000 25.460 -1.33%
2016-07-04 0 1.500 1.480 1.500 1.490 1.540 12,210,000 18,392,300 1.5063 25.78 25.44 25.78 25.61 26.47 710,400 25.890 0.00%
2016-06-30 0 1.500 1.490 1.500 1.470 1.530 2,680,000 4,038,900 1.5071 25.78 25.61 25.78 25.27 26.30 155,927 25.902 1.35%
2016-06-29 0 1.480 1.470 1.490 1.480 1.520 550,000 814,900 1.4816 25.44 25.27 25.61 25.44 26.12 32,000 25.466 -0.67%
2016-06-28 0 1.490 1.480 1.490 1.490 1.600 4,410,000 6,887,900 1.5619 25.61 25.44 25.61 25.61 27.50 256,582 26.845 -1.97%
2016-06-27 0 1.520 1.500 1.510 1.440 1.530 8,360,000 12,571,200 1.5037 26.12 25.78 25.95 24.75 26.30 486,400 25.845 4.83%
2016-06-24 0 1.450 1.430 1.450 1.420 1.450 6,820,000 9,807,200 1.4380 24.92 24.58 24.92 24.41 24.92 396,800 24.716 0.00%
2016-06-23 0 1.450 1.430 1.450 1.440 1.460 7,510,000 10,834,900 1.4427 24.92 24.58 24.92 24.75 25.09 436,945 24.797 0.69%
2016-06-22 0 1.440 1.410 1.440 1.440 1.480 2,960,000 4,294,700 1.4509 24.75 24.23 24.75 24.75 25.44 172,218 24.938 0.00%
2016-06-21 0 1.440 1.430 1.450 1.400 1.460 5,950,000 8,591,200 1.4439 24.75 24.58 24.92 24.06 25.09 346,182 24.817 2.86%
2016-06-20 0 1.400 1.370 1.400 1.380 1.400 6,380,000 8,858,800 1.3885 24.06 23.55 24.06 23.72 24.06 371,200 23.865 1.45%
2016-06-17 0 1.380 1.360 1.380 1.360 1.390 4,610,000 6,372,700 1.3824 23.72 23.38 23.72 23.38 23.89 268,218 23.759 -0.72%
2016-06-16 0 1.390 1.360 1.390 1.360 1.410 5,480,000 7,615,300 1.3897 23.89 23.38 23.89 23.38 24.23 318,836 23.885 0.00%
2016-06-15 0 1.390 1.380 1.390 1.360 1.400 1,280,000 1,775,800 1.3873 23.89 23.72 23.89 23.38 24.06 74,473 23.845 0.00%
2016-06-14 0 1.390 1.370 1.400 1.380 1.410 730,000 1,012,200 1.3866 23.89 23.55 24.06 23.72 24.23 42,473 23.832 0.00%
2016-06-13 0 1.390 1.380 1.390 1.330 1.390 90,000 122,500 1.3611 23.89 23.72 23.89 22.86 23.89 5,236 23.394 0.00%
2016-06-10 0 1.390 1.380 1.390 1.380 1.410 310,000 431,200 1.3910 23.89 23.72 23.89 23.72 24.23 18,036 23.907 0.00%
2016-06-08 0 1.390 1.370 1.390 1.380 1.400 1,090,000 1,515,000 1.3899 23.89 23.55 23.89 23.72 24.06 63,418 23.889 2.96%
2016-06-07 0 1.350 1.340 1.390 1.350 1.350 10,000 13,500 1.3500 23.20 23.03 23.89 23.20 23.20 582 23.203 -2.88%
2016-06-06 0 1.390 1.360 1.390 1.360 1.400 60,000 82,500 1.3750 23.89 23.38 23.89 23.38 24.06 3,491 23.633 2.21%
2016-06-03 0 1.360 1.350 1.360 1.320 1.360 480,000 649,000 1.3521 23.38 23.20 23.38 22.69 23.38 27,927 23.239 1.49%
2016-06-02 0 1.340 1.340 1.350 1.340 1.400 570,000 779,600 1.3677 23.03 23.03 23.20 23.03 24.06 33,164 23.508 -2.90%
2016-06-01 0 1.380 1.380 1.400 1.370 1.400 770,000 1,071,800 1.3919 23.72 23.72 24.06 23.55 24.06 44,800 23.924 1.47%
2016-05-31 0 1.360 1.340 1.380 1.300 1.380 1,440,000 1,951,800 1.3554 23.38 23.03 23.72 22.34 23.72 83,782 23.296 0.00%
2016-05-30 0 1.360 1.350 1.360 1.350 1.420 630,000 873,700 1.3868 23.38 23.20 23.38 23.20 24.41 36,655 23.836 -2.16%
2016-05-27 0 1.390 1.360 1.400 1.380 1.410 2,130,000 2,976,700 1.3975 23.89 23.38 24.06 23.72 24.23 123,927 24.020 -0.71%
2016-05-26 0 1.400 1.370 1.400 1.360 1.410 4,580,000 6,370,600 1.3910 24.06 23.55 24.06 23.38 24.23 266,473 23.907 0.72%
2016-05-25 0 1.390 1.370 1.400 1.350 1.390 6,300,000 8,754,000 1.3895 23.89 23.55 24.06 23.20 23.89 366,545 23.882 0.00%
2016-05-24 0 1.390 1.380 1.390 1.380 1.470 8,550,000 12,201,600 1.4271 23.89 23.72 23.89 23.72 25.27 497,455 24.528 0.72%
2016-05-23 0 1.380 1.380 1.390 1.380 1.450 2,330,000 3,314,600 1.4226 23.72 23.72 23.89 23.72 24.92 135,564 24.451 -1.43%
2016-05-20 0 1.400 1.390 1.420 1.390 1.460 8,060,000 11,681,000 1.4493 24.06 23.89 24.41 23.89 25.09 468,945 24.909 -0.71%
2016-05-19 0 1.410 1.370 1.430 1.300 1.470 11,170,000 16,024,800 1.4346 24.23 23.55 24.58 22.34 25.27 649,891 24.658 7.63%
2016-05-18 0 1.310 1.310 1.340 1.310 1.360 280,000 372,700 1.3311 22.52 22.52 23.03 22.52 23.38 16,291 22.878 -3.68%
2016-05-17 0 1.360 1.360 1.390 1.360 1.390 100,000 137,400 1.3740 23.38 23.38 23.89 23.38 23.89 5,818 23.616 -1.45%
2016-05-16 0 1.380 1.370 1.380 1.360 1.390 140,000 192,500 1.3750 23.72 23.55 23.72 23.38 23.89 8,145 23.633 -2.13%
2016-05-13 0 1.410 1.400 1.420 1.340 1.410 80,000 109,200 1.3650 24.23 24.06 24.41 23.03 24.23 4,655 23.461 4.44%
2016-05-12 0 1.350 1.330 1.360 1.330 1.360 290,000 391,300 1.3493 23.20 22.86 23.38 22.86 23.38 16,873 23.191 -2.17%
2016-05-11 0 1.380 1.360 1.390 1.360 1.380 80,000 110,200 1.3775 23.72 23.38 23.89 23.38 23.72 4,655 23.676 0.00%
2016-05-10 0 1.380 1.380 1.410 1.360 1.380 180,000 245,300 1.3628 23.72 23.72 24.23 23.38 23.72 10,473 23.423 0.00%
2016-05-09 0 1.380 1.370 1.410 1.370 1.410 120,000 165,800 1.3817 23.72 23.55 24.23 23.55 24.23 6,982 23.747 -3.50%
2016-05-06 0 1.430 1.370 1.450 1.380 1.430 180,000 249,100 1.3839 24.58 23.55 24.92 23.72 24.58 10,473 23.786 3.62%
2016-05-05 0 1.380 1.370 1.380 1.370 1.400 460,000 635,200 1.3809 23.72 23.55 23.72 23.55 24.06 26,764 23.734 -1.43%
2016-05-04 0 1.400 1.400 1.420 1.400 1.420 4,190,000 5,906,400 1.4096 24.06 24.06 24.41 24.06 24.41 243,782 24.228 -2.10%
2016-05-03 0 1.430 1.410 1.430 1.430 1.450 3,310,000 4,742,600 1.4328 24.58 24.23 24.58 24.58 24.92 192,582 24.626 0.70%
2016-04-29 0 1.420 1.420 1.440 1.420 1.500 1,000,000 1,449,600 1.4496 24.41 24.41 24.75 24.41 25.78 58,182 24.915 -8.39%
2016-04-28 0 1.550 1.450 1.550 1.380 1.570 5,500,000 8,222,200 1.4949 26.64 24.92 26.64 23.72 26.98 320,000 25.694 -1.27%
2016-04-27 0 1.570 1.540 1.590 1.340 1.580 3,670,000 5,446,400 1.4840 26.98 26.47 27.33 23.03 27.16 213,527 25.507 11.35%
2016-04-26 0 1.410 1.410 1.420 1.410 1.420 190,000 269,100 1.4163 24.23 24.23 24.41 24.23 24.41 11,055 24.343 -0.70%
2016-04-25 0 1.420 1.400 1.480 1.400 1.420 210,000 296,700 1.4129 24.41 24.06 25.44 24.06 24.41 12,218 24.283 0.00%
2016-04-22 0 1.420 1.420 1.490 1.410 1.440 470,000 665,300 1.4155 24.41 24.41 25.61 24.23 24.75 27,345 24.329 -2.07%
2016-04-21 0 1.450 1.450 1.490 - - 0 0 - 24.92 24.92 25.61 - - 0 - 0.69%
2016-04-20 0 1.440 1.440 1.450 1.430 1.470 220,000 318,200 1.4464 24.75 24.75 24.92 24.58 25.27 12,800 24.859 -4.64%
2016-04-19 0 1.510 1.460 1.560 1.450 1.510 90,000 132,300 1.4700 25.95 25.09 26.81 24.92 25.95 5,236 25.266 4.14%
2016-04-18 0 1.450 1.450 1.490 1.450 1.500 40,000 58,800 1.4700 24.92 24.92 25.61 24.92 25.78 2,327 25.266 -2.03%
2016-04-15 0 1.480 1.480 1.500 1.480 1.500 30,000 44,600 1.4867 25.44 25.44 25.78 25.44 25.78 1,745 25.552 -2.63%
2016-04-14 0 1.520 1.480 1.520 1.480 1.520 120,000 178,900 1.4908 26.12 25.44 26.12 25.44 26.12 6,982 25.624 -0.65%
2016-04-13 0 1.530 1.490 1.540 1.500 1.530 510,000 772,600 1.5149 26.30 25.61 26.47 25.78 26.30 29,673 26.037 2.00%
2016-04-12 0 1.500 1.460 1.530 1.460 1.520 140,000 208,200 1.4871 25.78 25.09 26.30 25.09 26.12 8,145 25.560 0.67%
2016-04-11 0 1.490 1.480 1.490 - - 0 0 - 25.61 25.44 25.61 - - 0 - -0.67%
2016-04-08 0 1.500 1.430 1.500 1.420 1.500 720,000 1,031,300 1.4324 25.78 24.58 25.78 24.41 25.78 41,891 24.619 4.17%
2016-04-07 0 1.440 1.440 1.450 1.430 1.460 1,120,000 1,612,800 1.4400 24.75 24.75 24.92 24.58 25.09 65,164 24.750 -2.70%
2016-04-06 0 1.480 1.470 1.490 1.480 1.490 40,000 59,500 1.4875 25.44 25.27 25.61 25.44 25.61 2,327 25.566 -0.67%
2016-04-05 0 1.490 1.480 1.490 1.470 1.560 290,000 433,000 1.4931 25.61 25.44 25.61 25.27 26.81 16,873 25.663 2.05%
2016-04-01 0 1.460 1.450 1.490 1.460 1.460 70,000 102,200 1.4600 25.09 24.92 25.61 25.09 25.09 4,073 25.094 -2.01%
2016-03-31 0 1.490 1.480 1.510 1.490 1.500 100,000 150,900 1.5090 25.61 25.44 25.95 25.61 25.78 5,818 25.936 -2.61%
2016-03-30 0 1.530 1.510 1.530 1.530 1.550 140,000 216,200 1.5443 26.30 25.95 26.30 26.30 26.64 8,145 26.542 4.08%
2016-03-29 0 1.470 1.460 1.490 1.470 1.660 1,990,000 3,060,800 1.5381 25.27 25.09 25.61 25.27 28.53 115,782 26.436 -11.45%
2016-03-24 0 1.660 1.660 1.670 1.390 1.680 24,040,000 38,302,800 1.5933 28.53 28.53 28.70 23.89 28.87 1,398,691 27.385 18.57%
2016-03-23 0 1.400 1.370 1.400 1.290 1.410 17,350,000 24,118,500 1.3901 24.06 23.55 24.06 22.17 24.23 1,009,455 23.893 10.24%
2016-03-22 0 1.270 1.270 1.290 1.220 1.290 20,130,000 25,749,800 1.2792 21.83 21.83 22.17 20.97 22.17 1,171,200 21.986 3.25%
2016-03-21 0 1.230 1.190 1.230 1.200 1.250 28,730,000 35,136,300 1.2230 21.14 20.45 21.14 20.63 21.48 1,671,564 21.020 -0.81%
2016-03-18 0 1.240 1.230 1.240 1.200 1.250 33,640,000 41,596,700 1.2365 21.31 21.14 21.31 20.63 21.48 1,957,236 21.253 2.48%
2016-03-17 0 1.210 1.190 1.250 1.180 1.300 18,890,000 24,035,700 1.2724 20.80 20.45 21.48 20.28 22.34 1,099,055 21.869 -4.72%
2016-03-16 0 1.270 1.240 1.280 1.250 1.300 590,000 754,600 1.2790 21.83 21.31 22.00 21.48 22.34 34,327 21.983 -1.55%
2016-03-15 0 1.290 1.270 1.290 1.280 1.310 660,000 851,500 1.2902 22.17 21.83 22.17 22.00 22.52 38,400 22.174 0.78%
2016-03-14 0 1.280 1.280 1.300 1.280 1.320 520,000 678,200 1.3042 22.00 22.00 22.34 22.00 22.69 30,255 22.416 -3.03%
2016-03-11 0 1.320 1.290 1.320 1.290 1.330 1,250,000 1,624,400 1.2995 22.69 22.17 22.69 22.17 22.86 72,727 22.336 0.00%
2016-03-10 0 1.320 1.290 1.320 1.280 1.340 1,320,000 1,716,700 1.3005 22.69 22.17 22.69 22.00 23.03 76,800 22.353 -0.75%
2016-03-09 0 1.330 1.290 1.350 1.270 1.380 1,060,000 1,392,500 1.3137 22.86 22.17 23.20 21.83 23.72 61,673 22.579 0.76%
2016-03-08 0 1.320 1.320 1.340 1.320 1.380 440,000 590,800 1.3427 22.69 22.69 23.03 22.69 23.72 25,600 23.078 -4.35%
2016-03-07 0 1.380 1.370 1.400 1.370 1.420 930,000 1,286,000 1.3828 23.72 23.55 24.06 23.55 24.41 54,109 23.767 0.00%
2016-03-04 0 1.380 1.380 1.410 1.380 1.450 350,000 490,100 1.4003 23.72 23.72 24.23 23.72 24.92 20,364 24.067 -3.50%
2016-03-03 0 1.430 1.410 1.430 1.410 1.450 230,000 326,500 1.4196 24.58 24.23 24.58 24.23 24.92 13,382 24.399 0.70%
2016-03-02 0 1.420 1.420 1.450 1.420 1.450 630,000 897,000 1.4238 24.41 24.41 24.92 24.41 24.92 36,655 24.472 -2.07%
2016-03-01 0 1.450 1.430 1.460 1.420 1.520 600,000 876,600 1.4610 24.92 24.58 25.09 24.41 26.12 34,909 25.111 -5.23%
2016-02-29 0 1.530 1.420 1.560 1.400 1.550 1,520,000 2,222,500 1.4622 26.30 24.41 26.81 24.06 26.64 88,436 25.131 6.25%
2016-02-26 0 1.440 1.410 1.460 1.410 1.470 430,000 617,200 1.4353 24.75 24.23 25.09 24.23 25.27 25,018 24.670 -0.69%
2016-02-25 0 1.450 1.400 1.450 1.390 1.460 760,000 1,072,700 1.4114 24.92 24.06 24.92 23.89 25.09 44,218 24.259 0.00%
2016-02-24 0 1.450 1.430 1.450 1.390 1.450 650,000 924,900 1.4229 24.92 24.58 24.92 23.89 24.92 37,818 24.456 -2.03%
2016-02-23 0 1.480 1.430 1.480 1.450 1.480 140,000 203,400 1.4529 25.44 24.58 25.44 24.92 25.44 8,145 24.971 2.07%
2016-02-22 0 1.450 1.450 1.490 1.450 1.480 230,000 334,400 1.4539 24.92 24.92 25.61 24.92 25.44 13,382 24.989 -0.68%
2016-02-19 0 1.460 1.440 1.470 1.430 1.470 560,000 807,600 1.4421 25.09 24.75 25.27 24.58 25.27 32,582 24.787 0.00%
2016-02-18 0 1.460 1.460 1.480 1.460 1.490 190,000 278,300 1.4647 25.09 25.09 25.44 25.09 25.61 11,055 25.175 -1.35%
2016-02-17 0 1.480 1.440 1.480 1.430 1.490 360,000 521,200 1.4478 25.44 24.75 25.44 24.58 25.61 20,945 24.884 1.37%
2016-02-16 0 1.460 1.430 1.460 1.430 1.460 410,000 593,400 1.4473 25.09 24.58 25.09 24.58 25.09 23,855 24.876 0.69%
2016-02-15 0 1.450 1.440 1.480 1.440 1.490 1,020,000 1,490,300 1.4611 24.92 24.75 25.44 24.75 25.61 59,345 25.112 0.00%
2016-02-12 0 1.450 1.450 1.470 1.450 1.520 520,000 763,300 1.4679 24.92 24.92 25.27 24.92 26.12 30,255 25.229 -5.84%
2016-02-11 0 1.540 1.450 1.530 1.440 1.550 410,000 597,000 1.4561 26.47 24.92 26.30 24.75 26.64 23,855 25.027 5.48%
2016-02-05 0 1.460 1.440 1.470 1.450 1.490 2,010,000 2,939,100 1.4622 25.09 24.75 25.27 24.92 25.61 116,945 25.132 -0.68%
2016-02-04 0 1.470 1.460 1.470 1.450 1.750 51,950,000 84,287,800 1.6225 25.27 25.09 25.27 24.92 30.08 3,022,545 27.886 3.52%
2016-02-03 0 1.420 1.420 1.460 1.420 1.470 11,790,000 17,025,700 1.4441 24.41 24.41 25.09 24.41 25.27 685,964 24.820 -1.39%
2016-02-02 0 1.440 1.430 1.440 1.410 1.470 570,000 822,300 1.4426 24.75 24.58 24.75 24.23 25.27 33,164 24.795 2.13%
2016-02-01 0 1.410 1.400 1.410 1.410 1.430 250,000 354,100 1.4164 24.23 24.06 24.23 24.23 24.58 14,545 24.344 -1.40%
2016-01-29 0 1.430 1.400 1.430 1.400 1.430 430,000 610,200 1.4191 24.58 24.06 24.58 24.06 24.58 25,018 24.390 1.42%
2016-01-28 0 1.410 1.390 1.420 1.410 1.420 160,000 227,100 1.4194 24.23 23.89 24.41 24.23 24.41 9,309 24.396 -0.70%
2016-01-27 0 1.420 1.390 1.440 1.380 1.430 350,000 490,700 1.4020 24.41 23.89 24.75 23.72 24.58 20,364 24.097 0.00%
2016-01-26 0 1.420 1.400 1.420 1.410 1.450 540,000 766,700 1.4198 24.41 24.06 24.41 24.23 24.92 31,418 24.403 -2.07%
2016-01-25 0 1.450 1.440 1.470 1.420 1.450 440,000 634,200 1.4414 24.92 24.75 25.27 24.41 24.92 25,600 24.773 0.00%
2016-01-22 0 1.450 1.420 1.480 1.420 1.450 420,000 605,400 1.4414 24.92 24.41 25.44 24.41 24.92 24,436 24.775 0.00%
2016-01-21 0 1.450 1.440 1.470 1.440 1.480 340,000 492,500 1.4485 24.92 24.75 25.27 24.75 25.44 19,782 24.897 -2.03%
2016-01-20 0 1.480 1.470 1.480 1.450 1.480 560,000 821,800 1.4675 25.44 25.27 25.44 24.92 25.44 32,582 25.223 0.00%
2016-01-19 0 1.480 1.460 1.490 1.450 1.480 240,000 349,000 1.4542 25.44 25.09 25.61 24.92 25.44 13,964 24.993 -0.67%
2016-01-18 0 1.490 1.440 1.500 1.430 1.490 860,000 1,262,100 1.4676 25.61 24.75 25.78 24.58 25.61 50,036 25.224 2.76%
2016-01-15 0 1.450 1.450 1.480 1.440 1.460 660,000 958,300 1.4520 24.92 24.92 25.44 24.75 25.09 38,400 24.956 0.69%
2016-01-14 0 1.440 1.440 1.460 1.420 1.500 950,000 1,366,000 1.4379 24.75 24.75 25.09 24.41 25.78 55,273 24.714 0.70%
2016-01-13 0 1.430 1.430 1.450 1.430 1.450 360,000 516,600 1.4350 24.58 24.58 24.92 24.58 24.92 20,945 24.664 0.70%
2016-01-12 0 1.420 1.410 1.420 1.410 1.450 1,020,000 1,458,400 1.4298 24.41 24.23 24.41 24.23 24.92 59,345 24.575 -0.70%
2016-01-11 0 1.430 1.390 1.440 1.360 1.440 1,870,000 2,605,300 1.3932 24.58 23.89 24.75 23.38 24.75 108,800 23.946 -0.69%
2016-01-08 0 1.440 1.410 1.440 1.410 1.440 720,000 1,027,000 1.4264 24.75 24.23 24.75 24.23 24.75 41,891 24.516 0.00%
2016-01-07 0 1.440 1.420 1.450 1.430 1.480 2,230,000 3,251,100 1.4579 24.75 24.41 24.92 24.58 25.44 129,745 25.058 -0.69%
2016-01-06 0 1.450 1.440 1.480 1.440 1.450 70,000 101,000 1.4429 24.92 24.75 25.44 24.75 24.92 4,073 24.799 1.40%
2016-01-05 0 1.430 1.420 1.430 1.430 1.490 1,000,000 1,476,000 1.4760 24.58 24.41 24.58 24.58 25.61 58,182 25.369 -4.67%
2016-01-04 0 1.500 1.490 1.500 1.460 1.550 41,230,000 51,432,600 1.2475 25.78 25.61 25.78 25.09 26.64 2,398,836 21.441 -4.46%
2015-12-31 0 1.570 1.560 1.580 1.490 1.590 1,190,000 1,844,200 1.5497 26.98 26.81 27.16 25.61 27.33 69,236 26.636 3.97%
2015-12-30 0 1.510 1.470 1.510 1.460 1.540 1,620,000 2,436,500 1.5040 25.95 25.27 25.95 25.09 26.47 94,255 25.850 1.34%
2015-12-29 0 1.490 1.480 1.500 1.490 1.530 1,640,000 2,444,400 1.4905 25.61 25.44 25.78 25.61 26.30 95,418 25.618 0.00%
2015-12-28 0 1.490 1.480 1.490 1.480 1.500 1,950,000 2,924,700 1.4998 25.61 25.44 25.61 25.44 25.78 113,455 25.779 0.00%
2015-12-24 0 1.490 1.490 1.500 1.470 1.540 1,910,000 2,820,200 1.4765 25.61 25.61 25.78 25.27 26.47 111,127 25.378 0.00%
2015-12-23 0 1.490 1.480 1.500 1.490 1.530 3,040,000 4,530,400 1.4903 25.61 25.44 25.78 25.61 26.30 176,873 25.614 0.68%
2015-12-22 0 1.480 1.460 1.470 1.460 1.550 5,010,000 7,415,200 1.4801 25.44 25.09 25.27 25.09 26.64 291,491 25.439 -0.67%
2015-12-21 0 1.490 1.480 1.520 1.490 1.520 5,480,000 8,263,500 1.5079 25.61 25.44 26.12 25.61 26.12 318,836 25.918 -1.32%
2015-12-18 0 1.510 1.500 1.510 1.500 1.510 770,000 1,156,600 1.5021 25.95 25.78 25.95 25.78 25.95 44,800 25.817 0.00%
2015-12-17 0 1.510 1.500 1.520 1.480 1.530 1,050,000 1,586,400 1.5109 25.95 25.78 26.12 25.44 26.30 61,091 25.968 0.67%
2015-12-16 0 1.500 1.470 1.500 1.500 1.520 150,000 227,600 1.5173 25.78 25.27 25.78 25.78 26.12 8,727 26.079 -1.32%
2015-12-15 0 1.520 1.500 1.530 1.500 1.530 1,160,000 1,759,900 1.5172 26.12 25.78 26.30 25.78 26.30 67,491 26.076 1.33%
2015-12-14 0 1.500 1.450 1.500 1.440 1.500 1,120,000 1,660,600 1.4827 25.78 24.92 25.78 24.75 25.78 65,164 25.484 0.67%
2015-12-11 0 1.490 1.480 1.490 1.430 1.490 730,000 1,078,500 1.4774 25.61 25.44 25.61 24.58 25.61 42,473 25.393 0.68%
2015-12-10 0 1.480 1.420 1.490 1.410 1.480 1,400,000 2,010,100 1.4358 25.44 24.41 25.61 24.23 25.44 81,455 24.678 0.00%
2015-12-09 0 1.480 1.430 1.480 1.430 1.480 1,050,000 1,538,800 1.4655 25.44 24.58 25.44 24.58 25.44 61,091 25.189 2.78%
2015-12-08 0 1.440 1.410 1.450 1.410 1.450 1,290,000 1,835,300 1.4227 24.75 24.23 24.92 24.23 24.92 75,055 24.453 -2.04%
2015-12-07 0 1.470 1.480 1.500 1.470 1.500 300,000 446,200 1.4873 25.27 25.44 25.78 25.27 25.78 17,455 25.564 -2.65%
2015-12-04 0 1.510 1.470 1.510 1.430 1.510 770,000 1,133,700 1.4723 25.95 25.27 25.95 24.58 25.95 44,800 25.306 4.14%
2015-12-03 0 1.450 1.430 1.450 1.430 1.450 130,000 186,100 1.4315 24.92 24.58 24.92 24.58 24.92 7,564 24.605 -0.68%
2015-12-02 0 1.460 1.440 1.450 1.430 1.460 260,000 374,300 1.4396 25.09 24.75 24.92 24.58 25.09 15,127 24.743 1.39%
2015-12-01 0 1.440 1.430 1.460 1.410 1.480 1,430,000 2,062,500 1.4423 24.75 24.58 25.09 24.23 25.44 83,200 24.790 1.41%
2015-11-30 0 1.420 1.400 1.410 1.400 1.600 3,820,000 5,749,600 1.5051 24.41 24.06 24.23 24.06 27.50 222,255 25.869 -4.70%
2015-11-27 0 1.490 1.450 1.500 1.440 1.490 990,000 1,447,200 1.4618 25.61 24.92 25.78 24.75 25.61 57,600 25.125 -0.67%
2015-11-26 0 1.500 1.480 1.510 1.480 1.550 1,140,000 1,714,600 1.5040 25.78 25.44 25.95 25.44 26.64 66,327 25.851 -2.60%
2015-11-25 0 1.540 1.520 1.540 1.490 1.540 570,000 866,900 1.5209 26.47 26.12 26.47 25.61 26.47 33,164 26.140 0.00%
2015-11-24 0 1.540 1.520 1.550 1.520 1.600 760,000 1,180,100 1.5528 26.47 26.12 26.64 26.12 27.50 44,218 26.688 1.32%
2015-11-23 0 1.520 1.510 1.530 1.490 1.540 12,560,000 18,988,700 1.5118 26.12 25.95 26.30 25.61 26.47 730,764 25.985 3.40%
2015-11-20 0 1.470 1.450 1.470 1.400 1.510 1,400,000 2,067,300 1.4766 25.27 24.92 25.27 24.06 25.95 81,455 25.380 2.80%
2015-11-19 0 1.430 1.410 1.450 1.400 1.550 8,690,000 12,800,100 1.4730 24.58 24.23 24.92 24.06 26.64 505,600 25.317 -6.54%
2015-11-18 0 1.530 1.520 1.530 1.440 1.590 14,815,000 22,937,300 1.5482 26.30 26.12 26.30 24.75 27.33 861,964 26.611 6.99%
2015-11-17 0 1.430 1.430 1.440 1.410 1.440 1,950,000 2,770,100 1.4206 24.58 24.58 24.75 24.23 24.75 113,455 24.416 1.42%
2015-11-16 0 1.410 1.400 1.410 1.370 1.430 14,520,000 20,200,000 1.3912 24.23 24.06 24.23 23.55 24.58 844,800 23.911 2.92%
2015-11-13 0 1.370 1.350 1.370 1.300 1.370 490,000 658,200 1.3433 23.55 23.20 23.55 22.34 23.55 28,509 23.087 3.79%
2015-11-12 0 1.320 1.310 1.350 1.320 1.370 500,000 666,500 1.3330 22.69 22.52 23.20 22.69 23.55 29,091 22.911 -1.49%
2015-11-11 0 1.340 1.330 1.340 1.340 1.370 200,000 271,300 1.3565 23.03 22.86 23.03 23.03 23.55 11,636 23.315 0.00%
2015-11-10 0 1.340 1.330 1.350 1.340 1.390 490,000 665,200 1.3576 23.03 22.86 23.20 23.03 23.89 28,509 23.333 -2.90%
2015-11-09 0 1.380 1.370 1.390 1.380 1.410 350,000 487,900 1.3940 23.72 23.55 23.89 23.72 24.23 20,364 23.959 -2.13%
2015-11-06 0 1.410 1.370 1.420 1.380 1.440 1,460,000 2,039,900 1.3972 24.23 23.55 24.41 23.72 24.75 84,945 24.014 1.44%
2015-11-05 0 1.390 1.380 1.400 1.280 1.480 2,280,000 3,218,900 1.4118 23.89 23.72 24.06 22.00 25.44 132,655 24.265 6.92%
2015-11-04 0 1.300 1.270 1.300 1.260 1.300 800,000 1,029,900 1.2874 22.34 21.83 22.34 21.66 22.34 46,545 22.127 1.56%
2015-11-03 0 1.280 1.260 1.280 1.260 1.300 1,980,000 2,521,500 1.2735 22.00 21.66 22.00 21.66 22.34 115,200 21.888 -1.54%
2015-11-02 0 1.300 1.290 1.310 1.250 1.310 2,550,000 3,285,200 1.2883 22.34 22.17 22.52 21.48 22.52 148,364 22.143 2.36%
2015-10-30 0 1.270 1.260 1.280 1.260 1.280 1,330,000 1,694,100 1.2738 21.83 21.66 22.00 21.66 22.00 77,382 21.893 -0.78%
2015-10-29 0 1.280 1.260 1.290 1.260 1.280 1,010,000 1,284,700 1.2720 22.00 21.66 22.17 21.66 22.00 58,764 21.862 0.00%
2015-10-28 0 1.280 1.270 1.300 1.260 1.300 490,000 627,100 1.2798 22.00 21.83 22.34 21.66 22.34 28,509 21.996 -0.78%
2015-10-27 0 1.290 1.290 1.300 1.240 1.300 1,260,000 1,608,900 1.2769 22.17 22.17 22.34 21.31 22.34 73,309 21.947 0.78%
2015-10-26 0 1.280 1.280 1.300 1.280 1.300 1,290,000 1,664,700 1.2905 22.00 22.00 22.34 22.00 22.34 75,055 22.180 -1.54%
2015-10-23 0 1.300 1.270 1.310 1.250 1.300 1,040,000 1,331,500 1.2803 22.34 21.83 22.52 21.48 22.34 60,509 22.005 0.78%
2015-10-22 0 1.290 1.280 1.290 1.250 1.290 890,000 1,129,200 1.2688 22.17 22.00 22.17 21.48 22.17 51,782 21.807 0.00%
2015-10-20 0 1.290 1.280 1.290 1.260 1.300 640,000 815,400 1.2741 22.17 22.00 22.17 21.66 22.34 37,236 21.898 -1.53%
2015-10-19 0 1.310 1.300 1.310 1.270 1.310 460,000 590,000 1.2826 22.52 22.34 22.52 21.83 22.52 26,764 22.045 0.77%
2015-10-16 0 1.300 1.290 1.300 1.270 1.300 200,000 258,400 1.2920 22.34 22.17 22.34 21.83 22.34 11,636 22.206 0.00%
2015-10-15 0 1.300 1.270 1.300 1.230 1.300 610,000 773,800 1.2685 22.34 21.83 22.34 21.14 22.34 35,491 21.803 1.56%
2015-10-14 0 1.280 1.270 1.280 1.270 1.290 230,000 294,500 1.2804 22.00 21.83 22.00 21.83 22.17 13,382 22.007 -1.54%
2015-10-13 0 1.300 1.290 1.300 1.260 1.300 1,340,000 1,707,000 1.2739 22.34 22.17 22.34 21.66 22.34 77,964 21.895 0.00%
2015-10-12 0 1.300 1.300 1.340 1.270 1.300 1,050,000 1,351,200 1.2869 22.34 22.34 23.03 21.83 22.34 61,091 22.118 0.00%
2015-10-09 0 1.300 1.290 1.300 1.280 1.310 270,000 348,700 1.2915 22.34 22.17 22.34 22.00 22.52 15,709 22.197 -0.76%
2015-10-08 0 1.310 1.300 1.320 1.300 1.330 590,000 772,400 1.3092 22.52 22.34 22.69 22.34 22.86 34,327 22.501 0.77%
2015-10-07 0 1.300 1.280 1.300 1.260 1.300 310,000 398,800 1.2865 22.34 22.00 22.34 21.66 22.34 18,036 22.111 0.78%
2015-10-06 0 1.290 1.290 1.320 1.280 1.300 440,000 566,700 1.2880 22.17 22.17 22.69 22.00 22.34 25,600 22.137 0.00%
2015-10-05 0 1.290 1.280 1.310 1.280 1.340 260,000 341,400 1.3131 22.17 22.00 22.52 22.00 23.03 15,127 22.569 -1.53%
2015-10-02 0 1.310 1.300 1.310 1.240 1.310 140,000 181,500 1.2964 22.52 22.34 22.52 21.31 22.52 8,145 22.282 3.97%
2015-09-30 0 1.260 1.230 1.310 1.230 1.260 190,000 234,600 1.2347 21.66 21.14 22.52 21.14 21.66 11,055 21.222 2.44%
2015-09-29 0 1.230 1.230 1.270 1.200 1.230 40,000 48,900 1.2225 21.14 21.14 21.83 20.63 21.14 2,327 21.012 -0.81%
2015-09-25 0 1.240 1.220 1.250 1.190 1.250 550,000 667,700 1.2140 21.31 20.97 21.48 20.45 21.48 32,000 20.866 -1.59%
2015-09-24 0 1.260 1.240 1.270 1.240 1.280 640,000 800,200 1.2503 21.66 21.31 21.83 21.31 22.00 37,236 21.490 0.00%
2015-09-23 0 1.260 1.250 1.260 1.260 1.310 890,000 1,139,400 1.2802 21.66 21.48 21.66 21.66 22.52 51,782 22.004 -5.26%
2015-09-22 0 1.330 1.320 1.360 1.320 1.350 300,000 397,400 1.3247 22.86 22.69 23.38 22.69 23.20 17,455 22.768 -2.21%
2015-09-21 0 1.360 1.350 1.370 1.350 1.380 220,000 298,900 1.3586 23.38 23.20 23.55 23.20 23.72 12,800 23.352 -2.16%
2015-09-18 0 1.390 1.390 1.420 1.360 1.390 220,000 303,700 1.3805 23.89 23.89 24.41 23.38 23.89 12,800 23.727 -0.71%
2015-09-17 0 1.400 1.400 1.410 1.330 1.410 350,000 487,800 1.3937 24.06 24.06 24.23 22.86 24.23 20,364 23.954 -1.41%
2015-09-16 0 1.420 1.370 1.420 1.330 1.430 640,000 905,000 1.4141 24.41 23.55 24.41 22.86 24.58 37,236 24.304 6.77%
2015-09-15 0 1.330 1.330 1.370 1.330 1.470 2,110,000 3,000,800 1.4222 22.86 22.86 23.55 22.86 25.27 122,764 24.444 -3.62%
2015-09-14 0 1.380 1.330 1.380 1.350 1.380 580,000 791,200 1.3641 23.72 22.86 23.72 23.20 23.72 33,745 23.446 0.73%
2015-09-11 0 1.370 1.360 1.370 1.340 1.380 1,510,000 2,038,600 1.3501 23.55 23.38 23.55 23.03 23.72 87,855 23.204 4.58%
2015-09-10 0 1.310 1.300 1.310 1.270 1.310 120,000 155,500 1.2958 22.52 22.34 22.52 21.83 22.52 6,982 22.272 2.34%
2015-09-09 0 1.280 1.280 1.320 1.280 1.350 390,000 508,500 1.3038 22.00 22.00 22.69 22.00 23.20 22,691 22.410 -0.78%
2015-09-08 0 1.290 1.280 1.330 1.270 1.340 390,000 509,700 1.3069 22.17 22.00 22.86 21.83 23.03 22,691 22.463 0.00%
2015-09-07 0 1.290 1.260 1.270 1.260 1.360 780,000 1,004,500 1.2878 22.17 21.66 21.83 21.66 23.38 45,382 22.134 -2.27%
2015-09-04 0 1.320 1.310 1.320 - - 0 0 - 22.69 22.52 22.69 - - 0 - 0.00%
2015-09-02 0 1.320 1.320 1.340 1.280 1.380 800,000 1,067,200 1.3340 22.69 22.69 23.03 22.00 23.72 46,545 22.928 -0.75%
2015-09-01 0 1.330 1.320 1.340 1.300 1.340 480,000 636,100 1.3252 22.86 22.69 23.03 22.34 23.03 27,927 22.777 -0.75%
2015-08-31 0 1.340 1.330 1.350 1.310 1.400 890,000 1,190,200 1.3373 23.03 22.86 23.20 22.52 24.06 51,782 22.985 -4.96%
2015-08-28 0 1.410 1.410 1.430 1.370 1.440 1,250,000 1,763,300 1.4106 24.23 24.23 24.58 23.55 24.75 72,727 24.245 0.00%
2015-08-27 0 1.410 1.390 1.420 1.390 1.470 2,300,000 3,265,300 1.4197 24.23 23.89 24.41 23.89 25.27 133,818 24.401 2.92%
2015-08-26 0 1.370 1.360 1.370 1.290 1.400 2,550,000 3,422,600 1.3422 23.55 23.38 23.55 22.17 24.06 148,364 23.069 7.87%
2015-08-25 0 1.270 1.270 1.280 1.220 1.410 7,060,000 9,149,000 1.2959 21.83 21.83 22.00 20.97 24.23 410,764 22.273 -4.51%
2015-08-24 0 1.330 1.320 1.370 1.300 1.460 4,110,000 5,683,300 1.3828 22.86 22.69 23.55 22.34 25.09 239,127 23.767 -13.07%
2015-08-21 0 1.530 1.510 1.540 1.380 1.560 3,960,000 5,925,700 1.4964 26.30 25.95 26.47 23.72 26.81 230,400 25.719 -0.65%
2015-08-20 0 1.540 1.510 1.540 1.500 1.560 2,840,000 4,321,700 1.5217 26.47 25.95 26.47 25.78 26.81 165,236 26.155 -3.75%
2015-08-19 0 1.600 1.580 1.600 1.500 1.600 2,990,000 4,653,900 1.5565 27.50 27.16 27.50 25.78 27.50 173,964 26.752 0.63%
2015-08-18 0 1.590 1.580 1.600 1.520 1.750 26,720,000 44,406,200 1.6619 27.33 27.16 27.50 26.12 30.08 1,554,618 28.564 1.92%
2015-08-17 0 1.560 1.550 1.560 1.460 1.580 8,020,000 12,325,500 1.5368 26.81 26.64 26.81 25.09 27.16 466,618 26.415 4.00%
2015-08-14 0 1.500 1.490 1.500 1.290 1.510 8,060,000 11,558,600 1.4341 25.78 25.61 25.78 22.17 25.95 468,945 24.648 13.64%
2015-08-13 0 1.320 1.310 1.320 1.230 1.440 12,150,000 15,952,800 1.3130 22.69 22.52 22.69 21.14 24.75 706,909 22.567 -5.04%
2015-08-12 0 1.390 1.370 1.390 1.370 1.680 36,849,900 57,227,866 1.5530 23.89 23.55 23.89 23.55 28.87 2,143,994 26.692 -7.95%
2015-08-11 0 1.510 1.500 1.510 1.330 1.550 16,180,000 23,390,100 1.4456 25.95 25.78 25.95 22.86 26.64 941,382 24.847 7.86%
2015-08-10 0 1.400 1.390 1.410 1.210 1.400 19,840,000 26,066,500 1.3138 24.06 23.89 24.23 20.80 24.06 1,154,327 22.582 13.82%
2015-08-07 0 1.230 1.210 1.250 1.160 1.250 7,770,000 9,520,100 1.2252 21.14 20.80 21.48 19.94 21.48 452,073 21.059 6.03%
2015-08-06 0 1.160 1.160 1.180 1.150 1.220 2,190,000 2,601,100 1.1877 19.94 19.94 20.28 19.77 20.97 127,418 20.414 0.87%
2015-08-05 0 1.150 1.150 1.160 1.150 1.190 530,000 623,300 1.1760 19.77 19.77 19.94 19.77 20.45 30,836 20.213 -0.86%
2015-08-04 0 1.160 1.150 1.160 1.120 1.160 760,000 861,600 1.1337 19.94 19.77 19.94 19.25 19.94 44,218 19.485 2.65%
2015-08-03 0 1.130 1.120 1.130 1.120 1.210 1,120,000 1,302,000 1.1625 19.42 19.25 19.42 19.25 20.80 65,164 19.980 -7.38%
2015-07-31 0 1.220 1.210 1.230 1.200 1.280 2,180,000 2,671,100 1.2253 20.97 20.80 21.14 20.63 22.00 126,836 21.059 0.00%
2015-07-30 0 1.220 1.210 1.230 1.190 1.310 7,920,000 9,944,900 1.2557 20.97 20.80 21.14 20.45 22.52 460,800 21.582 2.52%
2015-07-29 0 1.190 1.190 1.200 1.130 1.200 2,690,000 3,131,200 1.1640 20.45 20.45 20.63 19.42 20.63 156,509 20.007 4.39%
2015-07-28 0 1.140 1.130 1.150 1.090 1.140 2,200,000 2,474,500 1.1248 19.59 19.42 19.77 18.73 19.59 128,000 19.332 2.70%
2015-07-27 0 1.110 1.090 1.110 1.100 1.200 1,940,000 2,240,800 1.1551 19.08 18.73 19.08 18.91 20.63 112,873 19.852 -6.72%
2015-07-24 0 1.190 1.190 1.200 1.140 1.280 10,540,000 12,859,100 1.2200 20.45 20.45 20.63 19.59 22.00 613,236 20.969 3.48%
2015-07-23 0 1.150 1.140 1.150 1.120 1.160 2,200,000 2,522,100 1.1464 19.77 19.59 19.77 19.25 19.94 128,000 19.704 1.77%
2015-07-22 0 1.130 1.120 1.140 1.110 1.140 1,620,000 1,826,000 1.1272 19.42 19.25 19.59 19.08 19.59 94,255 19.373 -0.88%
2015-07-21 0 1.140 1.140 1.160 1.100 1.160 6,470,000 7,273,700 1.1242 19.59 19.59 19.94 18.91 19.94 376,436 19.323 1.79%
2015-07-20 0 1.120 1.080 1.120 1.100 1.120 1,650,000 1,822,900 1.1048 19.25 18.56 19.25 18.91 19.25 96,000 18.989 1.82%
2015-07-17 0 1.100 1.090 1.110 1.090 1.120 2,430,000 2,688,200 1.1063 18.91 18.73 19.08 18.73 19.25 141,382 19.014 1.85%
2015-07-16 0 1.080 1.070 1.090 1.070 1.100 930,000 1,008,700 1.0846 18.56 18.39 18.73 18.39 18.91 54,109 18.642 0.00%
2015-07-15 0 1.080 1.090 1.110 1.050 1.110 7,970,000 8,686,800 1.0899 18.56 18.73 19.08 18.05 19.08 463,709 18.733 0.00%
2015-07-14 0 1.080 1.060 1.080 1.020 1.080 5,290,000 5,598,300 1.0583 18.56 18.22 18.56 17.53 18.56 307,782 18.189 8.00%
2015-07-13 0 1.000 0.990 1.000 0.920 1.020 3,800,000 3,770,800 0.9923 17.19 17.02 17.19 15.81 17.53 221,091 17.055 6.38%
2015-07-10 0 0.940 0.930 0.950 0.900 1.000 4,580,000 4,399,800 0.9607 16.16 15.98 16.33 15.47 17.19 266,473 16.511 0.00%
2015-07-09 0 0.940 0.920 0.940 0.810 0.950 6,540,000 5,868,400 0.8973 16.16 15.81 16.16 13.92 16.33 380,509 15.422 23.68%
2015-07-08 0 0.760 0.710 0.780 0.590 1.000 28,830,000 23,542,400 0.8166 13.06 12.20 13.41 10.14 17.19 1,677,382 14.035 -15.56%
2015-07-07 0 0.900 0.900 0.950 0.880 0.970 9,960,000 9,056,700 0.9093 15.47 15.47 16.33 15.12 16.67 579,491 15.629 -7.22%
2015-07-06 0 0.970 0.970 0.990 0.930 1.140 6,620,000 6,649,600 1.0045 16.67 16.67 17.02 15.98 19.59 385,164 17.264 -11.82%
2015-07-03 0 1.100 1.060 1.100 0.980 1.100 11,990,000 12,452,200 1.0385 18.91 18.22 18.91 16.84 18.91 697,600 17.850 8.91%
2015-07-02 0 1.010 1.010 1.050 1.000 1.060 2,620,000 2,675,500 1.0212 17.36 17.36 18.05 17.19 18.22 152,436 17.552 -2.88%
2015-06-30 0 1.040 1.030 1.040 0.970 1.070 1,910,000 1,928,200 1.0095 17.87 17.70 17.87 16.67 18.39 111,127 17.351 0.97%
2015-06-29 0 1.030 1.010 1.030 0.890 1.070 5,200,000 5,189,500 0.9980 17.70 17.36 17.70 15.30 18.39 302,545 17.153 -2.83%
2015-06-26 0 1.060 1.060 1.070 1.060 1.110 2,220,000 2,399,800 1.0810 18.22 18.22 18.39 18.22 19.08 129,164 18.580 -5.36%
2015-06-25 0 1.120 1.100 1.120 1.090 1.130 2,180,000 2,393,200 1.0978 19.25 18.91 19.25 18.73 19.42 126,836 18.868 1.82%
2015-06-24 0 1.100 1.100 1.110 1.100 1.150 1,010,000 1,124,600 1.1135 18.91 18.91 19.08 18.91 19.77 58,764 19.138 -3.51%
2015-06-23 0 1.140 1.120 1.140 1.100 1.160 890,000 991,200 1.1137 19.59 19.25 19.59 18.91 19.94 51,782 19.142 1.79%
2015-06-22 0 1.120 1.110 1.140 1.110 1.140 610,000 683,500 1.1205 19.25 19.08 19.59 19.08 19.59 35,491 19.258 0.90%
2015-06-19 0 1.110 1.110 1.120 1.100 1.200 3,090,000 3,555,100 1.1505 19.08 19.08 19.25 18.91 20.63 179,782 19.775 -7.50%
2015-06-18 0 1.200 1.190 1.210 1.190 1.240 3,720,000 4,487,800 1.2064 20.63 20.45 20.80 20.45 21.31 216,436 20.735 0.00%
2015-06-17 0 1.200 1.190 1.210 1.190 1.240 2,560,000 3,100,200 1.2110 20.63 20.45 20.80 20.45 21.31 148,945 20.814 -0.83%
2015-06-16 0 1.210 1.200 1.230 1.200 1.240 2,760,000 3,375,100 1.2229 20.80 20.63 21.14 20.63 21.31 160,582 21.018 -1.63%
2015-06-15 0 1.230 1.220 1.230 1.220 1.290 3,960,000 4,911,000 1.2402 21.14 20.97 21.14 20.97 22.17 230,400 21.315 -2.38%
2015-06-12 0 1.260 1.250 1.260 1.180 1.270 10,300,000 12,755,700 1.2384 21.66 21.48 21.66 20.28 21.83 599,273 21.285 4.13%
2015-06-11 0 1.210 1.190 1.210 1.170 1.270 10,530,000 12,832,300 1.2186 20.80 20.45 20.80 20.11 21.83 612,655 20.945 0.00%
2015-06-10 0 1.210 1.190 1.210 1.140 1.210 10,110,000 11,851,200 1.1722 20.80 20.45 20.80 19.59 20.80 588,218 20.148 7.08%
2015-06-09 0 1.130 1.130 1.140 1.100 1.130 6,540,000 7,259,600 1.1100 19.42 19.42 19.59 18.91 19.42 380,509 19.079 0.00%
2015-06-08 0 1.130 1.120 1.130 1.090 1.150 5,170,000 5,804,200 1.1227 19.42 19.25 19.42 18.73 19.77 300,800 19.296 2.73%
2015-06-05 0 1.100 1.090 1.120 1.090 1.210 9,290,000 10,688,300 1.1505 18.91 18.73 19.25 18.73 20.80 540,509 19.775 -5.98%
2015-06-04 0 1.170 1.160 1.170 1.050 1.180 14,290,000 15,977,400 1.1181 20.11 19.94 20.11 18.05 20.28 831,418 19.217 7.34%
2015-06-03 0 1.090 1.090 1.110 1.070 1.100 4,070,000 4,407,900 1.0830 18.73 18.73 19.08 18.39 18.91 236,800 18.614 0.93%
2015-06-02 0 1.080 1.060 1.090 1.040 1.080 4,250,000 4,495,300 1.0577 18.56 18.22 18.73 17.87 18.56 247,273 18.180 2.86%
2015-06-01 0 1.050 1.040 1.050 1.050 1.080 4,330,000 4,578,500 1.0574 18.05 17.87 18.05 18.05 18.56 251,927 18.174 -2.78%
2015-05-29 0 1.080 1.080 1.090 1.050 1.100 3,050,000 3,302,300 1.0827 18.56 18.56 18.73 18.05 18.91 177,455 18.609 2.86%
2015-05-28 0 1.050 1.050 1.060 1.040 1.090 2,730,000 2,874,300 1.0529 18.05 18.05 18.22 17.87 18.73 158,836 18.096 0.00%
2015-05-27 0 1.050 1.040 1.080 1.040 1.110 3,340,000 3,545,900 1.0616 18.05 17.87 18.56 17.87 19.08 194,327 18.247 -0.94%
2015-05-26 0 1.060 1.060 1.070 1.060 1.160 7,650,000 8,385,900 1.0962 18.22 18.22 18.39 18.22 19.94 445,091 18.841 -4.50%
2015-05-22 0 1.110 1.110 1.120 1.110 1.140 5,130,000 5,738,400 1.1186 19.08 19.08 19.25 19.08 19.59 298,473 19.226 0.91%
2015-05-21 0 1.100 1.100 1.110 1.010 1.130 7,430,000 8,084,800 1.0881 18.91 18.91 19.08 17.36 19.42 432,291 18.702 8.91%
2015-05-20 0 1.010 1.010 1.020 0.990 1.030 8,040,000 8,064,500 1.0030 17.36 17.36 17.53 17.02 17.70 467,782 17.240 -0.98%
2015-05-19 0 1.020 1.020 1.030 1.020 1.040 2,420,000 2,469,900 1.0206 17.53 17.53 17.70 17.53 17.87 140,800 17.542 -0.97%
2015-05-18 0 1.030 1.010 1.030 1.000 1.050 2,390,000 2,454,500 1.0270 17.70 17.36 17.70 17.19 18.05 139,055 17.651 0.00%
2015-05-15 0 1.030 1.020 1.030 1.010 1.030 780,000 793,300 1.0171 17.70 17.53 17.70 17.36 17.70 45,382 17.481 -0.96%
2015-05-14 0 1.040 1.040 1.050 1.020 1.040 1,430,000 1,475,900 1.0321 17.87 17.87 18.05 17.53 17.87 83,200 17.739 0.97%
2015-05-13 0 1.030 1.030 1.040 1.010 1.030 990,000 1,013,300 1.0235 17.70 17.70 17.87 17.36 17.70 57,600 17.592 0.00%
2015-05-12 0 1.030 1.030 1.040 1.010 1.040 1,790,000 1,846,600 1.0316 17.70 17.70 17.87 17.36 17.87 104,145 17.731 0.98%
2015-05-11 0 1.020 1.020 1.030 1.000 1.050 3,150,000 3,240,300 1.0287 17.53 17.53 17.70 17.19 18.05 183,273 17.680 -0.97%
2015-05-08 0 1.030 1.020 1.030 1.020 1.050 2,130,000 2,208,800 1.0370 17.70 17.53 17.70 17.53 18.05 123,927 17.823 0.98%
2015-05-07 0 1.020 1.020 1.030 1.020 1.050 1,850,000 1,914,600 1.0349 17.53 17.53 17.70 17.53 18.05 107,636 17.788 -1.92%
2015-05-06 0 1.040 1.040 1.060 1.030 1.070 2,600,000 2,740,900 1.0542 17.87 17.87 18.22 17.70 18.39 151,273 18.119 -4.59%
2015-05-05 0 1.090 1.080 1.090 1.050 1.150 2,000,000 2,199,500 1.0998 18.73 18.56 18.73 18.05 19.77 116,364 18.902 -4.39%
2015-05-04 0 1.140 1.140 1.150 1.120 1.190 7,370,000 8,496,100 1.1528 19.59 19.59 19.77 19.25 20.45 428,800 19.814 2.70%
2015-04-30 0 1.110 1.110 1.120 1.020 1.150 9,930,000 10,873,600 1.0950 19.08 19.08 19.25 17.53 19.77 577,745 18.821 7.77%
2015-04-29 0 1.030 1.020 1.030 1.010 1.040 1,860,000 1,897,800 1.0203 17.70 17.53 17.70 17.36 17.87 108,218 17.537 0.00%
2015-04-28 0 1.030 1.020 1.040 1.010 1.040 2,370,000 2,436,600 1.0281 17.70 17.53 17.87 17.36 17.87 137,891 17.670 0.98%
2015-04-27 0 1.020 1.020 1.030 1.000 1.030 2,780,000 2,816,600 1.0132 17.53 17.53 17.70 17.19 17.70 161,745 17.414 -0.97%
2015-04-24 0 1.030 1.020 1.030 1.010 1.040 3,930,000 4,016,200 1.0219 17.70 17.53 17.70 17.36 17.87 228,655 17.564 -1.90%
2015-04-23 0 1.050 1.030 1.050 1.030 1.060 1,530,000 1,598,000 1.0444 18.05 17.70 18.05 17.70 18.22 89,018 17.951 1.94%
2015-04-22 0 1.030 1.030 1.040 1.030 1.070 3,790,000 3,954,300 1.0434 17.70 17.70 17.87 17.70 18.39 220,509 17.933 -1.90%
2015-04-21 0 1.050 1.040 1.050 1.030 1.070 1,670,000 1,772,000 1.0611 18.05 17.87 18.05 17.70 18.39 97,164 18.237 0.96%
2015-04-20 0 1.040 1.040 1.050 1.030 1.080 7,930,000 8,457,600 1.0665 17.87 17.87 18.05 17.70 18.56 461,382 18.331 -0.95%
2015-04-17 0 1.050 1.030 1.050 1.020 1.050 1,400,000 1,451,600 1.0369 18.05 17.70 18.05 17.53 18.05 81,455 17.821 2.94%
2015-04-16 0 1.020 1.020 1.040 1.020 1.050 3,680,000 3,831,400 1.0411 17.53 17.53 17.87 17.53 18.05 214,109 17.895 -2.86%
2015-04-15 0 1.050 1.040 1.060 1.010 1.080 5,920,000 6,122,200 1.0342 18.05 17.87 18.22 17.36 18.56 344,436 17.775 1.94%
2015-04-14 0 1.030 1.030 1.050 1.030 1.090 5,170,000 5,412,800 1.0470 17.70 17.70 18.05 17.70 18.73 300,800 17.995 -1.90%
2015-04-13 0 1.050 1.050 1.060 1.010 1.090 5,130,000 5,369,200 1.0466 18.05 18.05 18.22 17.36 18.73 298,473 17.989 -0.94%
2015-04-10 0 1.060 1.040 1.050 0.970 1.060 3,420,000 3,505,700 1.0251 18.22 17.87 18.05 16.67 18.22 198,982 17.618 -0.93%
2015-04-09 0 1.070 1.050 1.070 0.990 1.090 7,440,000 7,821,300 1.0513 18.39 18.05 18.39 17.02 18.73 432,873 18.068 -2.73%
2015-04-08 0 1.100 1.090 1.110 1.080 1.130 5,730,000 6,271,800 1.0946 18.91 18.73 19.08 18.56 19.42 333,382 18.813 -0.90%
2015-04-02 0 1.110 1.100 1.120 1.090 1.160 12,330,000 13,881,600 1.1258 19.08 18.91 19.25 18.73 19.94 717,382 19.350 0.91%
2015-04-01 0 1.100 1.080 1.090 1.090 1.180 9,880,000 11,042,700 1.1177 18.91 18.56 18.73 18.73 20.28 574,836 19.210 -5.17%
2015-03-31 0 1.160 1.150 1.160 1.120 1.190 11,920,000 13,757,600 1.1542 19.94 19.77 19.94 19.25 20.45 693,527 19.837 5.45%
2015-03-30 0 1.100 1.090 1.120 1.090 1.170 3,830,000 4,280,500 1.1176 18.91 18.73 19.25 18.73 20.11 222,836 19.209 0.92%
2015-03-27 0 1.090 1.090 1.100 1.080 1.130 3,150,000 3,461,800 1.0990 18.73 18.73 18.91 18.56 19.42 183,273 18.889 0.00%
2015-03-26 0 1.090 1.080 1.090 1.070 1.110 1,740,000 1,907,200 1.0961 18.73 18.56 18.73 18.39 19.08 101,236 18.839 1.87%
2015-03-25 0 1.070 1.070 1.090 1.070 1.110 2,420,000 2,614,900 1.0805 18.39 18.39 18.73 18.39 19.08 140,800 18.572 -1.83%
2015-03-24 0 1.090 1.080 1.100 1.060 1.100 2,980,000 3,204,300 1.0753 18.73 18.56 18.91 18.22 18.91 173,382 18.481 -0.91%
2015-03-23 0 1.100 1.090 1.100 1.070 1.110 2,320,000 2,522,600 1.0873 18.91 18.73 18.91 18.39 19.08 134,982 18.688 -0.90%
2015-03-20 0 1.110 1.100 1.110 1.080 1.170 9,940,000 10,911,100 1.0977 19.08 18.91 19.08 18.56 20.11 578,327 18.867 -2.63%
2015-03-19 0 1.140 1.130 1.140 1.130 1.180 6,990,000 8,004,200 1.1451 19.59 19.42 19.59 19.42 20.28 406,691 19.681 0.00%
2015-03-18 0 1.140 1.130 1.150 1.080 1.160 11,250,000 12,453,300 1.1070 19.59 19.42 19.77 18.56 19.94 654,545 19.026 -2.56%
2015-03-17 0 1.170 1.150 1.180 1.140 1.280 7,150,000 8,759,400 1.2251 20.11 19.77 20.28 19.59 22.00 416,000 21.056 -5.65%
2015-03-16 0 1.240 1.230 1.240 1.220 1.330 7,950,000 10,144,000 1.2760 21.31 21.14 21.31 20.97 22.86 462,545 21.931 -2.36%
2015-03-13 0 1.270 1.260 1.270 1.240 1.320 8,370,000 10,695,100 1.2778 21.83 21.66 21.83 21.31 22.69 486,982 21.962 1.60%
2015-03-12 0 1.250 1.240 1.250 1.210 1.280 7,800,000 9,812,100 1.2580 21.48 21.31 21.48 20.80 22.00 453,818 21.621 4.17%
2015-03-11 0 1.200 1.190 1.210 1.140 1.280 11,260,000 13,817,400 1.2271 20.63 20.45 20.80 19.59 22.00 655,127 21.091 6.19%
2015-03-10 0 1.130 1.130 1.140 1.100 1.180 3,530,000 4,052,100 1.1479 19.42 19.42 19.59 18.91 20.28 205,382 19.730 2.73%
2015-03-09 0 1.100 1.090 1.110 1.030 1.110 4,300,000 4,600,700 1.0699 18.91 18.73 19.08 17.70 19.08 250,182 18.389 3.77%
2015-03-06 0 1.060 1.060 1.070 1.060 1.080 920,000 977,900 1.0629 18.22 18.22 18.39 18.22 18.56 53,527 18.269 -2.75%
2015-03-05 0 1.090 1.080 1.100 1.050 1.110 1,070,000 1,153,400 1.0779 18.73 18.56 18.91 18.05 19.08 62,255 18.527 3.81%
2015-03-04 0 1.050 1.050 1.070 1.050 1.120 1,840,000 1,961,600 1.0661 18.05 18.05 18.39 18.05 19.25 107,055 18.323 -4.55%
2015-03-03 0 1.100 1.080 1.100 1.070 1.140 1,620,000 1,781,900 1.0999 18.91 18.56 18.91 18.39 19.59 94,255 18.905 -0.90%
2015-03-02 0 1.110 1.100 1.120 1.100 1.160 1,690,000 1,903,600 1.1264 19.08 18.91 19.25 18.91 19.94 98,327 19.360 -5.13%
2015-02-27 0 1.170 1.170 1.190 1.160 1.240 3,770,000 4,528,000 1.2011 20.11 20.11 20.45 19.94 21.31 219,345 20.643 -2.50%
2015-02-26 0 1.200 1.200 1.220 1.100 1.270 11,270,000 13,400,700 1.1891 20.63 20.63 20.97 18.91 21.83 655,709 20.437 12.15%
2015-02-25 0 1.070 1.070 1.080 1.070 1.090 600,000 645,400 1.0757 18.39 18.39 18.56 18.39 18.73 34,909 18.488 0.94%
2015-02-24 0 1.060 1.050 1.080 1.060 1.080 540,000 575,400 1.0656 18.22 18.05 18.56 18.22 18.56 31,418 18.314 0.00%
2015-02-23 0 1.060 1.060 1.080 1.060 1.100 860,000 935,000 1.0872 18.22 18.22 18.56 18.22 18.91 50,036 18.686 -3.64%
2015-02-18 0 1.100 1.070 1.100 1.090 1.100 470,000 513,000 1.0915 18.91 18.39 18.91 18.73 18.91 27,345 18.760 0.92%
2015-02-17 0 1.090 1.090 1.100 1.090 1.140 950,000 1,054,800 1.1103 18.73 18.73 18.91 18.73 19.59 55,273 19.084 -0.91%
2015-02-16 0 1.100 1.080 1.100 1.070 1.110 2,090,000 2,286,500 1.0940 18.91 18.56 18.91 18.39 19.08 121,600 18.803 1.85%
2015-02-13 0 1.080 1.060 1.090 1.040 1.130 2,770,000 2,988,100 1.0787 18.56 18.22 18.73 17.87 19.42 161,164 18.541 1.89%
2015-02-12 0 1.060 1.060 1.090 1.050 1.070 500,000 533,500 1.0670 18.22 18.22 18.73 18.05 18.39 29,091 18.339 -0.93%
2015-02-11 0 1.070 1.070 1.080 1.050 1.090 480,000 514,300 1.0715 18.39 18.39 18.56 18.05 18.73 27,927 18.416 -1.83%
2015-02-10 0 1.090 1.060 1.090 1.060 1.120 1,370,000 1,472,700 1.0750 18.73 18.22 18.73 18.22 19.25 79,709 18.476 -2.68%
2015-02-09 0 1.120 1.100 1.120 1.100 1.120 500,000 554,000 1.1080 19.25 18.91 19.25 18.91 19.25 29,091 19.044 0.00%
2015-02-06 0 1.120 1.090 1.120 1.090 1.160 870,000 974,400 1.1200 19.25 18.73 19.25 18.73 19.94 50,618 19.250 -3.45%
2015-02-05 0 1.160 1.150 1.160 1.150 1.190 1,420,000 1,671,000 1.1768 19.94 19.77 19.94 19.77 20.45 82,618 20.226 -4.13%
2015-02-04 0 1.210 1.190 1.210 1.170 1.230 1,670,000 1,981,100 1.1863 20.80 20.45 20.80 20.11 21.14 97,164 20.389 0.00%
2015-02-03 0 1.210 1.210 1.230 1.180 1.250 820,000 994,400 1.2127 20.80 20.80 21.14 20.28 21.48 47,709 20.843 -1.63%
2015-02-02 0 1.230 1.190 1.230 1.170 1.230 1,700,000 2,024,600 1.1909 21.14 20.45 21.14 20.11 21.14 98,909 20.469 0.00%
2015-01-30 0 1.230 1.230 1.260 1.230 1.270 600,000 746,900 1.2448 21.14 21.14 21.66 21.14 21.83 34,909 21.396 -0.81%
2015-01-29 0 1.240 1.240 1.260 1.220 1.290 4,610,000 5,793,400 1.2567 21.31 21.31 21.66 20.97 22.17 268,218 21.600 -1.59%
2015-01-28 0 1.260 1.250 1.260 1.160 1.290 8,170,000 10,175,600 1.2455 21.66 21.48 21.66 19.94 22.17 475,345 21.407 5.88%
2015-01-27 0 1.190 1.160 1.190 0.990 1.190 9,770,000 10,998,800 1.1258 20.45 19.94 20.45 17.02 20.45 568,436 19.349 17.82%
2015-01-26 0 1.010 0.980 1.020 0.950 1.020 1,330,000 1,315,400 0.9890 17.36 16.84 17.53 16.33 17.53 77,382 16.999 -0.98%
2015-01-23 0 1.020 1.020 1.030 1.010 1.030 920,000 935,200 1.0165 17.53 17.53 17.70 17.36 17.70 53,527 17.471 2.00%
2015-01-22 0 1.000 1.000 1.030 1.000 1.030 3,120,000 3,186,000 1.0212 17.19 17.19 17.70 17.19 17.70 181,527 17.551 -2.91%
2015-01-21 0 1.030 1.010 1.040 1.020 1.060 4,310,000 4,446,900 1.0318 17.70 17.36 17.87 17.53 18.22 250,764 17.733 0.00%
2015-01-20 0 1.030 1.030 1.050 1.030 1.060 1,390,000 1,450,600 1.0436 17.70 17.70 18.05 17.70 18.22 80,873 17.937 0.00%
2015-01-19 0 1.030 1.030 1.050 1.030 1.050 700,000 724,000 1.0343 17.70 17.70 18.05 17.70 18.05 40,727 17.777 0.00%
2015-01-16 0 1.030 1.030 1.050 1.030 1.080 1,380,000 1,432,100 1.0378 17.70 17.70 18.05 17.70 18.56 80,291 17.836 0.00%
2015-01-15 0 1.030 1.030 1.060 1.030 1.060 530,000 552,800 1.0430 17.70 17.70 18.22 17.70 18.22 30,836 17.927 -0.96%
2015-01-14 0 1.040 1.040 1.060 1.040 1.070 750,000 789,100 1.0521 17.87 17.87 18.22 17.87 18.39 43,636 18.084 -1.89%
2015-01-13 0 1.060 1.050 1.060 1.050 1.080 270,000 285,000 1.0556 18.22 18.05 18.22 18.05 18.56 15,709 18.142 -0.93%
2015-01-12 0 1.070 1.040 1.070 1.030 1.080 2,100,000 2,245,400 1.0692 18.39 17.87 18.39 17.70 18.56 122,182 18.378 2.88%
2015-01-09 0 1.040 1.030 1.050 1.040 1.080 2,730,000 2,865,000 1.0495 17.87 17.70 18.05 17.87 18.56 158,836 18.037 -0.95%
2015-01-08 0 1.050 1.040 1.060 1.040 1.090 1,110,000 1,162,900 1.0477 18.05 17.87 18.22 17.87 18.73 64,582 18.007 0.00%
2015-01-07 0 1.050 1.040 1.050 1.030 1.050 510,000 530,400 1.0400 18.05 17.87 18.05 17.70 18.05 29,673 17.875 0.00%
2015-01-06 0 1.050 1.040 1.060 1.050 1.090 1,300,000 1,379,200 1.0609 18.05 17.87 18.22 18.05 18.73 75,636 18.235 0.00%
2015-01-05 0 1.050 1.050 1.090 1.050 1.140 2,390,000 2,612,400 1.0931 18.05 18.05 18.73 18.05 19.59 139,055 18.787 -4.55%
2015-01-02 0 1.100 1.080 1.120 1.080 1.250 3,510,000 4,059,200 1.1565 18.91 18.56 19.25 18.56 21.48 204,218 19.877 -1.79%
2014-12-31 0 1.120 1.120 1.140 1.120 1.150 250,000 282,600 1.1304 19.25 19.25 19.59 19.25 19.77 14,545 19.429 -0.88%
2014-12-30 0 1.130 1.120 1.160 1.120 1.250 3,420,000 4,000,900 1.1699 19.42 19.25 19.94 19.25 21.48 198,982 20.107 2.73%
2014-12-29 0 1.100 1.100 1.120 1.090 1.150 450,000 496,600 1.1036 18.91 18.91 19.25 18.73 19.77 26,182 18.967 0.00%
2014-12-24 0 1.100 1.100 1.110 1.100 1.130 460,000 508,100 1.1046 18.91 18.91 19.08 18.91 19.42 26,764 18.985 -2.65%
2014-12-23 0 1.130 1.110 1.130 1.130 1.190 1,420,000 1,629,500 1.1475 19.42 19.08 19.42 19.42 20.45 82,618 19.723 -1.74%
2014-12-22 0 1.150 1.120 1.150 1.110 1.150 550,000 624,500 1.1355 19.77 19.25 19.77 19.08 19.77 32,000 19.516 3.60%
2014-12-19 0 1.110 1.110 1.130 1.090 1.150 1,760,000 1,974,400 1.1218 19.08 19.08 19.42 18.73 19.77 102,400 19.281 5.71%
2014-12-18 0 1.050 1.050 1.080 1.030 1.080 1,810,000 1,917,100 1.0592 18.05 18.05 18.56 17.70 18.56 105,309 18.205 1.94%
2014-12-17 0 1.030 1.030 1.050 1.000 1.050 1,942,000 1,998,780 1.0292 17.70 17.70 18.05 17.19 18.05 112,989 17.690 -1.90%
2014-12-16 0 1.050 1.040 1.050 1.030 1.070 930,000 974,400 1.0477 18.05 17.87 18.05 17.70 18.39 54,109 18.008 0.96%
2014-12-15 0 1.040 1.030 1.050 1.010 1.080 1,300,000 1,364,800 1.0498 17.87 17.70 18.05 17.36 18.56 75,636 18.044 -2.80%
2014-12-12 0 1.070 1.070 1.080 1.050 1.130 4,710,000 5,109,000 1.0847 18.39 18.39 18.56 18.05 19.42 274,036 18.644 -5.31%
2014-12-11 0 1.130 1.120 1.130 1.100 1.180 1,990,000 2,260,000 1.1357 19.42 19.25 19.42 18.91 20.28 115,782 19.519 -3.42%
2014-12-10 0 1.170 1.170 1.190 1.070 1.190 2,980,000 3,401,000 1.1413 20.11 20.11 20.45 18.39 20.45 173,382 19.616 8.33%
2014-12-09 0 1.080 1.080 1.090 1.020 1.200 7,090,000 7,731,100 1.0904 18.56 18.56 18.73 17.53 20.63 412,509 18.742 -9.24%
2014-12-08 0 1.190 1.160 1.190 1.120 1.280 2,990,000 3,656,100 1.2228 20.45 19.94 20.45 19.25 22.00 173,964 21.016 -6.30%
2014-12-05 0 1.270 1.260 1.270 1.270 1.310 3,760,000 4,850,700 1.2901 21.83 21.66 21.83 21.83 22.52 218,764 22.173 -0.78%
2014-12-04 0 1.280 1.280 1.300 1.280 1.310 3,360,000 4,343,300 1.2926 22.00 22.00 22.34 22.00 22.52 195,491 22.217 0.00%
2014-12-03 0 1.280 1.280 1.290 1.260 1.330 3,400,000 4,403,300 1.2951 22.00 22.00 22.17 21.66 22.86 197,818 22.259 -1.54%
2014-12-02 0 1.300 1.290 1.300 1.280 1.350 2,840,000 3,733,300 1.3145 22.34 22.17 22.34 22.00 23.20 165,236 22.594 -2.26%
2014-12-01 0 1.330 1.310 1.330 1.300 1.400 4,150,000 5,583,900 1.3455 22.86 22.52 22.86 22.34 24.06 241,455 23.126 -1.48%
2014-11-28 0 1.350 1.340 1.350 1.300 1.360 3,050,000 4,063,400 1.3323 23.20 23.03 23.20 22.34 23.38 177,455 22.898 1.50%
2014-11-27 0 1.330 1.320 1.360 1.320 1.420 2,240,000 3,077,300 1.3738 22.86 22.69 23.38 22.69 24.41 130,327 23.612 -3.62%
2014-11-26 0 1.380 1.380 1.390 1.330 1.400 3,650,000 5,052,900 1.3844 23.72 23.72 23.89 22.86 24.06 212,364 23.794 2.99%
2014-11-25 0 1.340 1.320 1.350 1.260 1.400 9,600,000 12,814,700 1.3349 23.03 22.69 23.20 21.66 24.06 558,545 22.943 -2.19%
2014-11-24 0 1.370 1.370 1.380 1.370 1.470 9,060,000 12,755,100 1.4078 23.55 23.55 23.72 23.55 25.27 527,127 24.197 -1.44%
2014-11-21 0 1.390 1.380 1.390 1.350 1.450 15,530,000 21,752,600 1.4007 23.89 23.72 23.89 23.20 24.92 903,564 24.074 1.46%
2014-11-20 0 1.370 1.360 1.380 1.190 1.380 9,340,000 12,201,000 1.3063 23.55 23.38 23.72 20.45 23.72 543,418 22.452 14.17%
2014-11-19 0 1.200 1.200 1.210 1.160 1.430 18,820,000 24,674,000 1.3111 20.63 20.63 20.80 19.94 24.58 1,094,982 22.534 -10.45%
2014-11-18 0 1.340 1.330 1.340 1.260 1.380 17,120,000 22,485,300 1.3134 23.03 22.86 23.03 21.66 23.72 996,073 22.574 6.35%
2014-11-17 0 1.260 1.260 1.270 1.220 1.320 8,770,000 10,968,300 1.2507 21.66 21.66 21.83 20.97 22.69 510,255 21.496 -0.79%
2014-11-14 0 1.270 1.260 1.280 1.020 1.280 21,100,000 24,939,800 1.1820 21.83 21.66 22.00 17.53 22.00 1,227,636 20.315 20.95%
2014-11-13 0 1.050 1.040 1.050 0.980 1.050 4,240,000 4,347,300 1.0253 18.05 17.87 18.05 16.84 18.05 246,691 17.622 5.00%
2014-11-12 0 1.000 1.000 1.010 0.960 1.050 4,350,000 4,374,500 1.0056 17.19 17.19 17.36 16.50 18.05 253,091 17.284 2.04%
2014-11-11 0 0.980 0.970 0.980 0.960 1.000 5,600,000 5,457,600 0.9746 16.84 16.67 16.84 16.50 17.19 325,818 16.750 -2.00%
2014-11-10 0 1.000 0.990 1.000 0.950 1.110 22,430,000 22,674,700 1.0109 17.19 17.02 17.19 16.33 19.08 1,305,018 17.375 7.53%
2014-11-07 1 - - - - - 0 0 - 15.98 - - - - 0 - 0.00%
2014-11-06 1 - - - - - 0 0 - 15.98 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 15.98 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 15.98 - - - - 0 - 0.00%
2014-11-03 1 - - - - - 0 0 - 15.98 - - - - 0 - 0.00%
2014-10-31 0 0.930 0.930 0.940 0.930 1.060 18,090,000 17,782,100 0.9830 15.98 15.98 16.16 15.98 18.22 1,052,509 16.895 -7.92%
2014-10-30 0 1.010 1.000 1.010 0.870 1.020 34,620,000 33,689,900 0.9731 17.36 17.19 17.36 14.95 17.53 2,014,255 16.726 18.82%
2014-10-29 0 0.850 0.850 0.870 0.850 0.880 1,730,000 1,494,900 0.8641 14.61 14.61 14.95 14.61 15.12 100,655 14.852 -1.16%
2014-10-28 0 0.860 0.850 0.860 0.830 0.860 1,730,000 1,458,500 0.8431 14.78 14.61 14.78 14.27 14.78 100,655 14.490 4.88%
2014-10-27 0 0.820 0.810 0.820 0.800 0.830 690,000 558,900 0.8100 14.09 13.92 14.09 13.75 14.27 40,145 13.922 0.00%
2014-10-24 0 0.820 0.820 0.830 0.800 0.820 840,000 678,400 0.8076 14.09 14.09 14.27 13.75 14.09 48,873 13.881 0.00%
2014-10-23 0 0.820 0.810 0.830 0.780 0.820 1,160,000 937,100 0.8078 14.09 13.92 14.27 13.41 14.09 67,491 13.885 3.80%
2014-10-22 0 0.790 0.780 0.790 0.790 0.870 4,530,000 3,728,700 0.8231 13.58 13.41 13.58 13.58 14.95 263,564 14.147 -9.20%
2014-10-21 1 - - - - - 0 0 - 14.95 - - - - 0 - 0.00%
2014-10-20 0 0.870 0.870 0.880 0.840 0.880 3,190,000 2,752,500 0.8629 14.95 14.95 15.12 14.44 15.12 185,600 14.830 3.57%
2014-10-17 0 0.840 0.830 0.850 0.830 0.850 690,000 578,000 0.8377 14.44 14.27 14.61 14.27 14.61 40,145 14.398 1.20%
2014-10-16 0 0.830 0.830 0.840 0.830 0.860 910,000 769,200 0.8453 14.27 14.27 14.44 14.27 14.78 52,945 14.528 -3.49%
2014-10-15 0 0.860 0.850 0.860 0.840 0.870 3,620,000 3,113,900 0.8602 14.78 14.61 14.78 14.44 14.95 210,618 14.785 3.61%
2014-10-14 0 0.830 0.830 0.840 0.790 0.850 5,240,000 4,375,600 0.8350 14.27 14.27 14.44 13.58 14.61 304,873 14.352 2.47%
2014-10-13 0 0.810 0.770 0.850 0.760 0.830 3,050,000 2,377,500 0.7795 13.92 13.23 14.61 13.06 14.27 177,455 13.398 5.19%
2014-10-10 0 0.770 0.760 0.770 0.750 0.780 2,440,000 1,855,600 0.7605 13.23 13.06 13.23 12.89 13.41 141,964 13.071 -2.53%
2014-10-09 0 0.790 0.790 0.800 0.760 0.790 1,440,000 1,124,300 0.7808 13.58 13.58 13.75 13.06 13.58 83,782 13.419 3.95%
2014-10-08 0 0.760 0.750 0.780 0.750 0.780 1,060,000 809,000 0.7632 13.06 12.89 13.41 12.89 13.41 61,673 13.118 1.33%
2014-10-07 0 0.750 0.750 0.760 0.750 0.780 1,330,000 1,003,200 0.7543 12.89 12.89 13.06 12.89 13.41 77,382 12.964 -1.32%
2014-10-06 0 0.760 0.760 0.780 0.760 0.790 490,000 377,700 0.7708 13.06 13.06 13.41 13.06 13.58 28,509 13.248 0.00%
2014-10-03 0 0.760 0.760 0.780 0.750 0.780 1,770,000 1,348,700 0.7620 13.06 13.06 13.41 12.89 13.41 102,982 13.096 0.00%
2014-09-30 0 0.760 0.750 0.760 0.750 0.790 6,150,000 4,662,100 0.7581 13.06 12.89 13.06 12.89 13.58 357,818 13.029 -2.56%
2014-09-29 0 0.780 0.770 0.790 0.750 0.800 5,060,000 3,930,300 0.7767 13.41 13.23 13.58 12.89 13.75 294,400 13.350 -4.88%
2014-09-26 0 0.820 0.810 0.830 0.740 0.860 7,900,000 6,468,700 0.8188 14.09 13.92 14.27 12.72 14.78 459,636 14.074 9.33%
2014-09-25 0 0.750 0.730 0.750 0.740 0.800 3,590,000 2,727,000 0.7596 12.89 12.55 12.89 12.72 13.75 208,873 13.056 -6.25%
2014-09-24 0 0.800 0.780 0.800 0.770 0.850 3,680,000 2,901,400 0.7884 13.75 13.41 13.75 13.23 14.61 214,109 13.551 -4.76%
2014-09-23 0 0.840 0.830 0.840 0.820 0.860 1,470,000 1,238,800 0.8427 14.44 14.27 14.44 14.09 14.78 85,527 14.484 1.20%
2014-09-22 0 0.830 0.810 0.830 0.750 0.840 1,730,000 1,406,900 0.8132 14.27 13.92 14.27 12.89 14.44 100,655 13.978 5.06%
2014-09-19 0 0.790 0.790 0.800 0.790 0.810 1,420,000 1,137,100 0.8008 13.58 13.58 13.75 13.58 13.92 82,618 13.763 0.00%
2014-09-18 0 0.790 0.780 0.800 0.780 0.840 3,740,000 2,978,700 0.7964 13.58 13.41 13.75 13.41 14.44 217,600 13.689 -7.06%
2014-09-17 0 0.850 0.840 0.850 0.730 0.850 5,140,000 4,184,000 0.8140 14.61 14.44 14.61 12.55 14.61 299,055 13.991 3.66%
2014-09-16 0 0.820 0.820 0.830 0.820 0.890 2,170,000 1,852,000 0.8535 14.09 14.09 14.27 14.09 15.30 126,255 14.669 -7.87%
2014-09-15 0 0.890 0.870 0.890 0.870 0.910 4,490,000 3,956,700 0.8812 15.30 14.95 15.30 14.95 15.64 261,236 15.146 -2.20%
2014-09-12 0 0.910 0.890 0.910 0.870 0.940 9,390,000 8,561,100 0.9117 15.64 15.30 15.64 14.95 16.16 546,327 15.670 3.41%
2014-09-11 0 0.880 0.870 0.880 0.830 0.900 4,320,000 3,732,700 0.8641 15.12 14.95 15.12 14.27 15.47 251,345 14.851 4.76%
2014-09-10 0 0.840 0.830 0.860 0.840 0.880 3,740,000 3,205,100 0.8570 14.44 14.27 14.78 14.44 15.12 217,600 14.729 -4.55%
2014-09-08 0 0.880 0.860 0.880 0.860 0.900 1,320,000 1,156,600 0.8762 15.12 14.78 15.12 14.78 15.47 76,800 15.060 0.00%
2014-09-05 0 0.880 0.860 0.880 0.860 0.910 3,440,000 3,019,600 0.8778 15.12 14.78 15.12 14.78 15.64 200,145 15.087 -2.22%
2014-09-04 0 0.900 0.880 0.900 0.840 0.950 8,290,000 7,509,600 0.9059 15.47 15.12 15.47 14.44 16.33 482,327 15.570 5.88%
2014-09-03 0 0.850 0.840 0.850 0.840 0.860 2,330,000 1,987,600 0.8530 14.61 14.44 14.61 14.44 14.78 135,564 14.662 0.00%
2014-09-02 0 0.850 0.840 0.850 0.820 0.880 5,280,000 4,463,100 0.8453 14.61 14.44 14.61 14.09 15.12 307,200 14.528 1.19%
2014-09-01 0 0.840 0.810 0.840 0.820 0.880 4,800,000 4,047,700 0.8433 14.44 13.92 14.44 14.09 15.12 279,273 14.494 -4.55%
2014-08-29 0 0.880 0.860 0.890 0.870 0.930 4,060,000 3,652,900 0.8997 15.12 14.78 15.30 14.95 15.98 236,218 15.464 0.00%
2014-08-28 0 0.880 0.860 0.880 0.840 0.920 14,570,000 12,757,400 0.8756 15.12 14.78 15.12 14.44 15.81 847,709 15.049 -3.30%
2014-08-27 0 0.910 0.890 0.920 0.800 0.980 24,550,000 21,505,600 0.8760 15.64 15.30 15.81 13.75 16.84 1,428,364 15.056 15.19%
2014-08-26 0 0.790 0.780 0.790 0.770 0.790 4,440,000 3,452,000 0.7775 13.58 13.41 13.58 13.23 13.58 258,327 13.363 1.28%
2014-08-25 0 0.780 0.750 0.780 0.700 0.780 6,470,000 4,816,500 0.7444 13.41 12.89 13.41 12.03 13.41 376,436 12.795 8.33%
2014-08-22 0 0.720 0.700 0.720 0.710 0.780 2,880,000 2,091,200 0.7261 12.38 12.03 12.38 12.20 13.41 167,564 12.480 -5.26%
2014-08-21 0 0.760 0.740 0.760 0.730 0.760 130,000 95,200 0.7323 13.06 12.72 13.06 12.55 13.06 7,564 12.587 0.00%
2014-08-20 0 0.760 0.740 0.760 0.740 0.800 6,130,000 4,710,900 0.7685 13.06 12.72 13.06 12.72 13.75 356,655 13.209 0.00%
2014-08-19 0 0.760 0.750 0.760 0.690 0.770 8,130,000 6,052,600 0.7445 13.06 12.89 13.06 11.86 13.23 473,018 12.796 11.76%
2014-08-18 0 0.680 0.670 0.680 0.660 0.690 1,950,000 1,310,900 0.6723 11.69 11.52 11.69 11.34 11.86 113,455 11.554 -1.45%
2014-08-15 0 0.690 0.670 0.690 0.680 0.750 8,960,000 6,542,300 0.7302 11.86 11.52 11.86 11.69 12.89 521,309 12.550 -1.43%
2014-08-14 0 0.700 0.690 0.700 0.660 0.730 14,480,000 10,159,400 0.7016 12.03 11.86 12.03 11.34 12.55 842,473 12.059 11.11%
2014-08-13 0 0.630 0.610 0.640 0.590 0.670 10,860,000 6,782,400 0.6245 10.83 10.48 11.00 10.14 11.52 631,855 10.734 8.62%
2014-08-12 0 0.580 0.570 0.580 0.560 0.580 1,480,000 847,500 0.5726 9.969 9.797 9.969 9.625 9.969 86,109 9.8422 3.57%
2014-08-11 0 0.560 0.540 0.560 0.540 0.560 2,520,000 1,387,700 0.5507 9.625 9.281 9.625 9.281 9.625 146,618 9.4647 3.70%
2014-08-08 0 0.540 0.530 0.540 0.530 0.540 720,000 383,400 0.5325 9.281 9.109 9.281 9.109 9.281 41,891 9.1523 -1.82%
2014-08-07 0 0.550 0.540 0.550 0.520 0.550 3,790,000 2,030,300 0.5357 9.453 9.281 9.453 8.937 9.453 220,509 9.2073 5.77%
2014-08-06 0 0.520 0.500 0.520 0.475 0.530 2,050,000 1,032,850 0.5038 8.937 8.594 8.937 8.164 9.109 119,273 8.6596 1.96%
2014-08-05 0 0.510 0.510 0.520 0.510 0.510 550,000 280,500 0.5100 8.766 8.766 8.937 8.766 8.766 32,000 8.7656 0.00%
2014-08-04 0 0.510 0.510 0.520 0.500 0.520 1,020,000 520,900 0.5107 8.766 8.766 8.937 8.594 8.937 59,345 8.7774 0.00%
2014-08-01 0 0.510 0.500 0.510 0.475 0.520 3,620,000 1,806,450 0.4990 8.766 8.594 8.766 8.164 8.937 210,618 8.5769 5.15%
2014-07-31 0 0.485 0.485 0.490 0.470 0.490 2,190,000 1,061,050 0.4845 8.336 8.336 8.422 8.078 8.422 127,418 8.3273 3.19%
2014-07-30 0 0.470 0.460 0.470 0.450 0.520 5,060,000 2,382,200 0.4708 8.078 7.906 8.078 7.734 8.937 294,400 8.0917 -4.08%
2014-07-29 0 0.490 0.490 0.510 0.490 0.550 4,300,000 2,236,000 0.5200 8.422 8.422 8.766 8.422 9.453 250,182 8.9375 -7.55%
2014-07-28 0 0.530 0.520 0.530 0.520 0.560 3,460,000 1,853,000 0.5355 9.109 8.937 9.109 8.937 9.625 201,309 9.2048 -1.85%
2014-07-25 0 0.540 0.530 0.540 0.520 0.610 9,370,000 5,239,400 0.5592 9.281 9.109 9.281 8.937 10.48 545,164 9.6107 -1.82%
2014-07-24 0 0.550 0.540 0.550 0.480 0.580 20,430,000 11,156,200 0.5461 9.453 9.281 9.453 8.250 9.969 1,188,655 9.3856 17.02%
2014-07-23 0 0.470 0.460 0.470 0.420 0.520 14,070,000 6,544,750 0.4652 8.078 7.906 8.078 7.219 8.937 818,618 7.9949 14.63%
2014-07-22 0 0.410 0.405 0.410 0.375 0.410 1,690,000 651,950 0.3858 7.047 6.961 7.047 6.445 7.047 98,327 6.6304 7.89%
2014-07-21 0 0.380 0.380 0.390 0.365 0.380 1,470,000 550,950 0.3748 6.531 6.531 6.703 6.273 6.531 85,527 6.4418 0.00%
2014-07-18 0 0.380 0.375 0.385 0.375 0.405 1,220,000 468,000 0.3836 6.531 6.445 6.617 6.445 6.961 70,982 6.5932 0.00%
2014-07-17 0 0.380 0.375 0.385 0.375 0.380 520,000 196,600 0.3781 6.531 6.445 6.617 6.445 6.531 30,255 6.4982 0.00%
2014-07-16 0 0.380 0.380 0.385 0.380 0.380 200,000 76,000 0.3800 6.531 6.531 6.617 6.531 6.531 11,636 6.5312 -3.80%
2014-07-15 0 0.395 0.370 0.395 0.385 0.410 270,000 106,050 0.3928 6.789 6.359 6.789 6.617 7.047 15,709 6.7509 2.60%
2014-07-14 0 0.385 0.380 0.400 0.380 0.400 1,210,000 467,950 0.3867 6.617 6.531 6.875 6.531 6.875 70,400 6.6470 -3.75%
2014-07-11 0 0.400 0.385 0.400 0.400 0.400 20,000 8,000 0.4000 6.875 6.617 6.875 6.875 6.875 1,164 6.8750 -4.76%
2014-07-10 0 0.420 0.385 0.420 - - 0 0 - 7.219 6.617 7.219 - - 0 - 0.00%
2014-07-09 0 0.420 0.390 0.420 - - 0 0 - 7.219 6.703 7.219 - - 0 - 0.00%
2014-07-08 0 0.420 0.380 0.420 0.370 0.430 1,390,000 564,200 0.4059 7.219 6.531 7.219 6.359 7.391 80,873 6.9764 10.53%
2014-07-07 0 0.380 0.380 0.390 0.380 0.390 870,000 331,950 0.3816 6.531 6.531 6.703 6.531 6.703 50,618 6.5579 -3.80%
2014-07-04 0 0.395 0.390 0.395 0.380 0.400 470,000 184,600 0.3928 6.789 6.703 6.789 6.531 6.875 27,345 6.7507 -3.66%
2014-07-03 0 0.410 0.395 0.415 0.390 0.440 2,000,000 825,550 0.4128 7.047 6.789 7.133 6.703 7.562 116,364 7.0946 6.49%
2014-07-02 0 0.385 0.370 0.390 0.365 0.385 2,520,000 938,950 0.3726 6.617 6.359 6.703 6.273 6.617 146,618 6.4040 -1.28%
2014-06-30 0 0.390 0.380 0.395 0.370 0.390 1,310,000 494,250 0.3773 6.703 6.531 6.789 6.359 6.703 76,218 6.4847 -1.27%
2014-06-27 0 0.395 0.380 0.395 0.370 0.395 1,870,000 715,950 0.3829 6.789 6.531 6.789 6.359 6.789 108,800 6.5804 -1.25%
2014-06-26 0 0.400 0.400 0.405 0.370 0.405 4,020,000 1,573,400 0.3914 6.875 6.875 6.961 6.359 6.961 233,891 6.7271 -1.23%
2014-06-25 0 0.405 0.405 0.415 0.400 0.410 1,770,000 717,600 0.4054 6.961 6.961 7.133 6.875 7.047 102,982 6.9682 -4.71%
2014-06-24 0 0.425 0.425 0.430 0.410 0.425 1,610,000 665,800 0.4135 7.305 7.305 7.391 7.047 7.305 93,673 7.1077 -1.16%
2014-06-23 0 0.430 0.430 0.440 0.420 0.440 870,000 376,900 0.4332 7.391 7.391 7.562 7.219 7.562 50,618 7.4459 0.00%
2014-06-20 0 0.430 0.415 0.430 0.425 0.465 2,310,000 1,021,500 0.4422 7.391 7.133 7.391 7.305 7.992 134,400 7.6004 1.18%
2014-06-19 0 0.425 0.420 0.425 0.425 0.430 100,000 42,900 0.4290 7.305 7.219 7.305 7.305 7.391 5,818 7.3734 -3.41%
2014-06-18 0 0.440 0.410 0.440 0.410 0.440 1,150,000 485,250 0.4220 7.562 7.047 7.562 7.047 7.562 66,909 7.2524 1.15%
2014-06-17 0 0.435 0.425 0.440 0.420 0.435 180,000 75,750 0.4208 7.477 7.305 7.562 7.219 7.477 10,473 7.2331 0.00%
2014-06-16 0 0.435 0.410 0.435 0.420 0.440 580,000 249,600 0.4303 7.477 7.047 7.477 7.219 7.562 33,745 7.3966 1.16%
2014-06-13 0 0.430 0.430 0.450 0.430 0.455 160,000 69,150 0.4322 7.391 7.391 7.734 7.391 7.820 9,309 7.4282 -4.44%
2014-06-12 0 0.450 0.450 0.460 0.430 0.455 1,090,000 489,850 0.4494 7.734 7.734 7.906 7.391 7.820 63,418 7.7241 1.12%
2014-06-11 0 0.445 0.420 0.450 0.425 0.445 250,000 108,250 0.4330 7.648 7.219 7.734 7.305 7.648 14,545 7.4422 1.14%
2014-06-10 0 0.440 0.435 0.440 0.430 0.450 540,000 236,900 0.4387 7.562 7.477 7.562 7.391 7.734 31,418 7.5402 -2.22%
2014-06-09 0 0.450 0.435 0.455 0.450 0.450 50,000 22,500 0.4500 7.734 7.477 7.820 7.734 7.734 2,909 7.7344 0.00%
2014-06-06 0 0.450 0.440 0.450 0.440 0.460 630,000 282,850 0.4490 7.734 7.562 7.734 7.562 7.906 36,655 7.7166 -3.23%
2014-06-05 0 0.465 0.455 0.465 0.460 0.475 130,000 61,400 0.4723 7.992 7.820 7.992 7.906 8.164 7,564 8.1178 -2.11%
2014-06-04 0 0.475 0.460 0.475 0.455 0.475 1,240,000 579,550 0.4674 8.164 7.906 8.164 7.820 8.164 72,145 8.0331 3.26%
2014-06-03 0 0.460 0.445 0.460 0.450 0.465 610,000 277,550 0.4550 7.906 7.648 7.906 7.734 7.992 35,491 7.8203 6.98%
2014-05-30 0 0.430 0.430 0.445 0.430 0.430 120,000 51,600 0.4300 7.391 7.391 7.648 7.391 7.391 6,982 7.3906 -2.27%
2014-05-29 0 0.440 0.430 0.440 0.430 0.450 790,000 343,950 0.4354 7.562 7.391 7.562 7.391 7.734 45,964 7.4831 0.00%
2014-05-28 0 0.440 0.435 0.445 0.435 0.470 820,000 367,250 0.4479 7.562 7.477 7.648 7.477 8.078 47,709 7.6977 -5.38%
2014-05-27 0 0.465 0.455 0.465 0.455 0.490 380,000 178,600 0.4700 7.992 7.820 7.992 7.820 8.422 22,109 8.0781 -1.06%
2014-05-26 0 0.470 0.430 0.470 0.450 0.510 3,990,000 1,922,050 0.4817 8.078 7.391 8.078 7.734 8.766 232,145 8.2795 4.44%
2014-05-23 0 0.450 0.435 0.475 0.410 0.450 1,650,000 699,300 0.4238 7.734 7.477 8.164 7.047 7.734 96,000 7.2844 11.11%
2014-05-22 0 0.405 0.405 0.440 0.400 0.400 620,000 248,500 0.4008 6.961 6.961 7.562 6.875 6.875 36,073 6.8889 1.25%
2014-05-21 0 0.400 0.395 0.410 0.395 0.415 710,000 289,300 0.4075 6.875 6.789 7.047 6.789 7.133 41,309 7.0033 0.00%
2014-05-20 0 0.400 0.400 0.415 0.385 0.415 360,000 142,750 0.3965 6.875 6.875 7.133 6.617 7.133 20,945 6.8153 -3.61%
2014-05-19 0 0.415 0.410 0.420 0.360 0.415 3,110,000 1,231,750 0.3961 7.133 7.047 7.219 6.188 7.133 180,945 6.8073 3.75%
2014-05-16 0 0.400 0.395 0.410 0.400 0.400 50,000 20,000 0.4000 6.875 6.789 7.047 6.875 6.875 2,909 6.8750 -1.23%
2014-05-15 0 0.405 0.405 0.410 0.390 0.400 1,140,000 447,400 0.3925 6.961 6.961 7.047 6.703 6.875 66,327 6.7453 -1.22%
2014-05-14 0 0.410 0.405 0.410 0.400 0.420 840,000 349,050 0.4155 7.047 6.961 7.047 6.875 7.219 48,873 7.1420 0.00%
2014-05-13 0 0.410 0.400 0.415 0.400 0.415 790,000 323,450 0.4094 7.047 6.875 7.133 6.875 7.133 45,964 7.0371 0.00%
2014-05-12 0 0.410 0.410 0.415 0.405 0.430 3,690,000 1,548,750 0.4197 7.047 7.047 7.133 6.961 7.391 214,691 7.2139 -4.65%
2014-05-09 0 0.430 0.410 0.430 0.400 0.430 260,000 105,300 0.4050 7.391 7.047 7.391 6.875 7.391 15,127 6.9609 2.38%
2014-05-08 0 0.420 0.410 0.425 - - 0 0 - 7.219 7.047 7.305 - - 0 - 0.00%
2014-05-07 0 0.420 0.415 0.425 0.415 0.430 250,000 105,600 0.4224 7.219 7.133 7.305 7.133 7.391 14,545 7.2600 -2.33%
2014-05-05 0 0.430 0.425 0.435 0.405 0.440 620,000 263,850 0.4256 7.391 7.305 7.477 6.961 7.562 36,073 7.3144 6.17%
2014-05-02 0 0.405 0.395 0.405 0.400 0.410 410,000 165,350 0.4033 6.961 6.789 6.961 6.875 7.047 23,855 6.9316 1.25%
2014-04-30 0 0.400 0.400 0.410 0.400 0.410 600,000 241,650 0.4028 6.875 6.875 7.047 6.875 7.047 34,909 6.9223 -2.44%
2014-04-29 0 0.410 0.400 0.410 0.400 0.410 220,000 88,200 0.4009 7.047 6.875 7.047 6.875 7.047 12,800 6.8906 0.00%
2014-04-28 0 0.410 0.405 0.420 0.390 0.420 1,450,000 589,400 0.4065 7.047 6.961 7.219 6.703 7.219 84,364 6.9864 -1.20%
2014-04-25 0 0.415 0.415 0.420 0.410 0.435 1,380,000 584,500 0.4236 7.133 7.133 7.219 7.047 7.477 80,291 7.2798 -2.35%
2014-04-24 0 0.425 0.425 0.440 0.425 0.450 870,000 382,350 0.4395 7.305 7.305 7.562 7.305 7.734 50,618 7.5536 -5.56%
2014-04-23 0 0.450 0.450 0.460 0.450 0.465 970,000 441,150 0.4548 7.734 7.734 7.906 7.734 7.992 56,436 7.8168 4.65%
2014-04-22 0 0.430 0.425 0.440 0.415 0.450 2,780,000 1,212,250 0.4361 7.391 7.305 7.562 7.133 7.734 161,745 7.4948 4.88%
2014-04-17 0 0.410 0.400 0.420 0.400 0.435 1,060,000 444,400 0.4192 7.047 6.875 7.219 6.875 7.477 61,673 7.2058 -2.38%
2014-04-16 0 0.420 0.400 0.420 0.400 0.420 930,000 383,850 0.4127 7.219 6.875 7.219 6.875 7.219 54,109 7.0940 1.20%
2014-04-15 0 0.415 0.405 0.425 0.405 0.435 2,530,000 1,074,200 0.4246 7.133 6.961 7.305 6.961 7.477 147,200 7.2976 -7.78%
2014-04-14 0 0.450 0.445 0.450 0.420 0.450 1,700,000 736,300 0.4331 7.734 7.648 7.734 7.219 7.734 98,909 7.4442 -4.26%
2014-04-11 0 0.470 0.460 0.475 0.420 0.470 3,490,000 1,540,700 0.4415 8.078 7.906 8.164 7.219 8.078 203,055 7.5876 0.00%
2014-04-10 0 0.470 0.455 0.470 0.450 0.500 2,670,000 1,271,300 0.4761 8.078 7.820 8.078 7.734 8.594 155,345 8.1837 -2.08%
2014-04-09 0 0.480 0.470 0.495 0.450 0.480 2,610,000 1,233,250 0.4725 8.250 8.078 8.508 7.734 8.250 151,855 8.1213 -1.03%
2014-04-08 0 0.485 0.480 0.490 0.485 0.500 1,070,000 524,400 0.4901 8.336 8.250 8.422 8.336 8.594 62,255 8.4235 5.43%
2014-04-07 0 0.460 0.460 0.480 0.460 0.500 1,300,000 636,250 0.4894 7.906 7.906 8.250 7.906 8.594 75,636 8.4120 -8.00%
2014-04-04 0 0.500 0.460 0.500 0.425 0.510 940,000 421,800 0.4487 8.594 7.906 8.594 7.305 8.766 54,691 7.7124 9.89%
2014-04-03 0 0.455 0.450 0.465 0.455 0.490 1,360,000 653,950 0.4808 7.820 7.734 7.992 7.820 8.422 79,127 8.2645 -5.21%
2014-04-02 0 0.480 0.475 0.495 0.475 0.530 2,410,000 1,208,800 0.5016 8.250 8.164 8.508 8.164 9.109 140,218 8.6209 -1.03%
2014-04-01 0 0.485 0.485 0.500 0.485 0.550 7,330,000 3,784,650 0.5163 8.336 8.336 8.594 8.336 9.453 426,473 8.8743 0.00%
2014-03-31 0 0.485 0.480 0.490 0.400 0.530 14,820,000 7,130,650 0.4812 8.336 8.250 8.422 6.875 9.109 862,255 8.2698 -14.91%
2014-03-28 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-27 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-26 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-25 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-19 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-18 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-17 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-14 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-13 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-12 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-11 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-10 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-07 1 - - - - - 0 0 - 9.797 - - - - 0 - 0.00%
2014-03-06 0 0.570 0.550 0.570 0.490 0.620 13,100,000 6,993,100 0.5338 9.797 9.453 9.797 8.422 10.66 762,182 9.1751 -5.00%
2014-03-05 0 0.600 0.590 0.600 0.560 0.620 15,980,000 9,451,300 0.5914 10.31 10.14 10.31 9.625 10.66 929,745 10.165 11.11%
2014-03-04 0 0.540 0.530 0.540 0.510 0.540 1,450,000 758,300 0.5230 9.281 9.109 9.281 8.766 9.281 84,364 8.9885 3.85%
2014-03-03 0 0.520 0.510 0.520 0.485 0.570 9,850,000 5,195,600 0.5275 8.937 8.766 8.937 8.336 9.797 573,091 9.0659 7.22%
2014-02-28 0 0.485 0.480 0.490 0.440 0.485 9,190,000 4,339,950 0.4722 8.336 8.250 8.422 7.562 8.336 534,691 8.1167 10.23%
2014-02-27 0 0.440 0.435 0.440 0.410 0.445 640,000 280,700 0.4386 7.562 7.477 7.562 7.047 7.648 37,236 7.5383 10.00%
2014-02-26 0 0.400 0.400 0.410 0.390 0.410 730,000 293,200 0.4016 6.875 6.875 7.047 6.703 7.047 42,473 6.9033 -2.44%
2014-02-25 0 0.410 0.410 0.420 0.400 0.420 680,000 282,450 0.4154 7.047 7.047 7.219 6.875 7.219 39,564 7.1391 -2.38%
2014-02-24 0 0.420 0.420 0.435 0.420 0.435 480,000 204,900 0.4269 7.219 7.219 7.477 7.219 7.477 27,927 7.3369 0.00%
2014-02-21 0 0.420 0.420 0.445 0.415 0.450 800,000 345,000 0.4313 7.219 7.219 7.648 7.133 7.734 46,545 7.4121 -4.55%
2014-02-20 0 0.440 0.415 0.440 0.410 0.450 3,820,000 1,628,450 0.4263 7.562 7.133 7.562 7.047 7.734 222,255 7.3270 4.76%
2014-02-19 0 0.420 0.415 0.430 0.410 0.440 2,890,000 1,212,050 0.4194 7.219 7.133 7.391 7.047 7.562 168,145 7.2083 -4.55%
2014-02-18 0 0.440 0.430 0.450 0.430 0.460 1,670,000 743,050 0.4449 7.562 7.391 7.734 7.391 7.906 97,164 7.6474 -4.35%
2014-02-17 0 0.460 0.460 0.475 0.460 0.480 3,420,000 1,605,000 0.4693 7.906 7.906 8.164 7.906 8.250 198,982 8.0661 1.10%
2014-02-14 0 0.455 0.455 0.460 0.445 0.470 2,920,000 1,334,350 0.4570 7.820 7.820 7.906 7.648 8.078 169,891 7.8542 3.41%
2014-02-13 0 0.440 0.440 0.445 0.425 0.465 3,550,000 1,556,600 0.4385 7.562 7.562 7.648 7.305 7.992 206,545 7.5364 -3.30%
2014-02-12 0 0.455 0.440 0.460 0.440 0.500 10,340,000 4,900,600 0.4739 7.820 7.562 7.906 7.562 8.594 601,600 8.1459 3.41%
2014-02-11 0 0.440 0.440 0.445 0.365 0.450 13,750,000 5,787,600 0.4209 7.562 7.562 7.648 6.273 7.734 800,000 7.2345 22.22%
2014-02-10 0 0.360 0.360 0.365 0.360 0.390 3,620,000 1,331,950 0.3679 6.188 6.188 6.273 6.188 6.703 210,618 6.3240 -7.69%
2014-02-07 0 0.390 0.375 0.390 0.365 0.390 1,690,000 642,650 0.3803 6.703 6.445 6.703 6.273 6.703 98,327 6.5358 -1.27%
2014-02-06 0 0.395 0.390 0.395 0.360 0.425 8,370,000 3,216,650 0.3843 6.789 6.703 6.789 6.188 7.305 486,982 6.6053 -1.25%
2014-02-05 0 0.400 0.390 0.405 0.375 0.485 12,060,000 5,065,500 0.4200 6.875 6.703 6.961 6.445 8.336 701,673 7.2192 -17.53%
2014-02-04 0 0.485 0.480 0.485 0.380 0.495 15,230,000 6,980,550 0.4583 8.336 8.250 8.336 6.531 8.508 886,109 7.8778 21.25%
2014-01-30 0 0.400 0.395 0.400 0.340 0.415 4,790,000 1,895,250 0.3957 6.875 6.789 6.875 5.844 7.133 278,691 6.8005 -3.61%
2014-01-29 0 0.415 0.415 0.420 0.295 0.450 20,510,000 8,195,650 0.3996 7.133 7.133 7.219 5.070 7.734 1,193,309 6.8680 48.21%
2014-01-28 0 0.280 0.295 0.310 0.225 0.350 10,900,000 3,205,730 0.2941 4.813 5.070 5.328 3.867 6.016 634,182 5.0549 30.84%
2014-01-27 0 0.214 0.214 0.223 0.214 0.215 340,000 71,980 0.2117 3.678 3.678 3.833 3.678 3.695 19,782 3.6387 4.39%
2014-01-24 0 0.205 0.197 0.220 0.190 0.205 1,390,000 273,650 0.1969 3.523 3.386 3.781 3.266 3.523 80,873 3.3837 -2.38%
2014-01-23 0 0.210 0.210 0.225 0.210 0.210 160,000 33,660 0.2104 3.609 3.609 3.867 3.609 3.609 9,309 3.6158 -4.55%
2014-01-22 0 0.220 0.200 0.225 - - 0 0 - 3.781 3.438 3.867 - - 0 - 0.00%
2014-01-21 0 0.220 0.193 0.229 - - 0 0 - 3.781 3.317 3.936 - - 0 - 0.00%
2014-01-20 0 0.220 0.201 0.220 0.210 0.220 1,880,000 410,580 0.2184 3.781 3.455 3.781 3.609 3.781 109,382 3.7536 3.29%
2014-01-17 0 0.213 0.200 0.219 0.213 0.214 1,920,000 409,160 0.2131 3.661 3.438 3.764 3.661 3.678 111,709 3.6627 0.00%
2014-01-16 0 0.213 0.213 0.220 0.213 0.215 1,100,000 234,730 0.2134 3.661 3.661 3.781 3.661 3.695 64,000 3.6677 0.00%
2014-01-15 0 0.213 0.213 0.220 0.213 0.220 610,000 132,730 0.2176 3.661 3.661 3.781 3.661 3.781 35,491 3.7398 0.95%
2014-01-14 0 0.211 0.180 0.220 0.211 0.215 1,740,000 369,700 0.2125 3.627 3.094 3.781 3.627 3.695 101,236 3.6518 0.00%
2014-01-13 0 0.211 0.182 0.219 0.211 0.225 1,780,000 380,450 0.2137 3.627 3.128 3.764 3.627 3.867 103,564 3.6736 -1.86%
2014-01-10 0 0.215 0.220 0.240 0.205 0.240 2,450,000 525,310 0.2144 3.695 3.781 4.125 3.523 4.125 142,545 3.6852 10.82%
2014-01-09 0 0.194 0.191 0.205 0.194 0.195 130,000 25,280 0.1945 3.334 3.283 3.523 3.334 3.352 7,564 3.3423 -6.28%
2014-01-08 0 0.207 0.206 0.210 0.205 0.218 1,170,000 247,540 0.2116 3.558 3.541 3.609 3.523 3.747 68,073 3.6364 -4.17%
2014-01-07 0 0.216 0.209 0.216 0.205 0.225 3,540,000 751,900 0.2124 3.713 3.592 3.713 3.523 3.867 205,964 3.6506 -4.00%
2014-01-06 0 0.225 0.225 0.228 0.189 0.225 5,390,000 1,118,120 0.2074 3.867 3.867 3.919 3.248 3.867 313,600 3.5654 23.63%
2014-01-03 0 0.182 0.182 0.190 0.182 0.182 760,000 138,320 0.1820 3.128 3.128 3.266 3.128 3.128 44,218 3.1281 0.00%
2014-01-02 0 0.182 0.180 0.182 0.180 0.184 360,000 65,400 0.1817 3.128 3.094 3.128 3.094 3.163 20,945 3.1224 4.00%
2013-12-31 0 0.175 0.175 0.180 - - 0 0 - 3.008 3.008 3.094 - - 0 - 0.00%
2013-12-30 0 0.175 0.170 0.185 0.170 0.175 210,000 35,950 0.1712 3.008 2.922 3.180 2.922 3.008 12,218 2.9423 1.16%
2013-12-27 0 0.173 0.165 0.195 0.160 0.173 60,000 9,990 0.1665 2.973 2.836 3.352 2.750 2.973 3,491 2.8617 2.98%
2013-12-24 0 0.168 0.168 0.195 0.168 0.168 100,000 16,800 0.1680 2.887 2.887 3.352 2.887 2.887 5,818 2.8875 -0.59%
2013-12-23 0 0.169 0.169 0.195 0.168 0.168 40,000 6,720 0.1680 2.905 2.905 3.352 2.887 2.887 2,327 2.8875 0.60%
2013-12-20 0 0.168 0.168 0.194 0.165 0.175 210,000 36,350 0.1731 2.887 2.887 3.334 2.836 3.008 12,218 2.9751 -6.67%
2013-12-19 0 0.180 0.168 0.180 - - 0 0 - 3.094 2.887 3.094 - - 0 - 0.00%
2013-12-18 0 0.180 0.180 0.190 - - 0 0 - 3.094 3.094 3.266 - - 0 - 0.00%
2013-12-17 0 0.180 0.164 0.194 - - 0 0 - 3.094 2.819 3.334 - - 0 - 0.00%
2013-12-16 0 0.180 0.180 0.192 - - 0 0 - 3.094 3.094 3.300 - - 0 - 0.00%
2013-12-13 0 0.180 0.180 0.189 - - 0 0 - 3.094 3.094 3.248 - - 0 - 0.00%
2013-12-12 0 0.180 0.167 0.189 0.180 0.180 200,000 36,000 0.1800 3.094 2.870 3.248 3.094 3.094 11,636 3.0937 0.00%
2013-12-11 0 0.180 0.180 0.197 0.180 0.180 200,000 36,000 0.1800 3.094 3.094 3.386 3.094 3.094 11,636 3.0937 -2.70%
2013-12-10 0 0.185 0.180 0.190 0.185 0.189 260,000 48,340 0.1859 3.180 3.094 3.266 3.180 3.248 15,127 3.1956 2.78%
2013-12-09 0 0.180 0.176 0.189 0.180 0.180 100,000 18,000 0.1800 3.094 3.025 3.248 3.094 3.094 5,818 3.0937 2.86%
2013-12-06 0 0.175 0.175 0.195 - - 0 0 - 3.008 3.008 3.352 - - 0 - 0.00%
2013-12-05 0 0.175 0.168 0.209 - - 0 0 - 3.008 2.887 3.592 - - 0 - 0.00%
2013-12-04 0 0.175 0.165 0.209 - - 0 0 - 3.008 2.836 3.592 - - 0 - 0.00%
2013-12-03 0 0.175 0.175 0.209 - - 100,000 17,500 0.1750 3.008 3.008 3.592 - - 5,818 3.0078 0.57%
2013-12-02 0 0.174 0.174 0.188 0.174 0.174 60,000 10,440 0.1740 2.991 2.991 3.231 2.991 2.991 3,491 2.9906 -7.94%
2013-11-29 0 0.189 0.189 0.211 - - 10,000 1,890 0.1890 3.248 3.248 3.627 - - 582 3.2484 0.00%
2013-11-28 0 0.189 0.175 0.211 - - 0 0 - 3.248 3.008 3.627 - - 0 - 0.00%
2013-11-27 0 0.189 0.189 0.211 0.189 0.189 830,000 156,870 0.1890 3.248 3.248 3.627 3.248 3.248 48,291 3.2484 0.00%
2013-11-26 0 0.189 0.175 0.211 0.189 0.189 180,000 34,020 0.1890 3.248 3.008 3.627 3.248 3.248 10,473 3.2484 0.00%
2013-11-25 0 0.189 0.189 0.200 0.189 0.189 210,000 39,690 0.1890 3.248 3.248 3.438 3.248 3.248 12,218 3.2484 0.53%
2013-11-22 0 0.188 0.180 0.209 - - 0 0 - 3.231 3.094 3.592 - - 0 - 0.00%
2013-11-21 0 0.188 0.188 0.199 0.188 0.188 50,000 9,400 0.1880 3.231 3.231 3.420 3.231 3.231 2,909 3.2312 -1.05%
2013-11-20 0 0.190 0.190 0.219 0.190 0.191 300,000 57,010 0.1900 3.266 3.266 3.764 3.266 3.283 17,455 3.2662 -5.00%
2013-11-19 0 0.200 0.191 0.210 0.200 0.200 200,000 40,000 0.2000 3.438 3.283 3.609 3.438 3.438 11,636 3.4375 0.00%
2013-11-18 0 0.200 0.190 0.210 0.190 0.200 170,000 33,480 0.1969 3.438 3.266 3.609 3.266 3.438 9,891 3.3849 0.00%
2013-11-15 0 0.200 0.190 0.200 - - 0 0 - 3.438 3.266 3.438 - - 0 - 0.00%
2013-11-14 0 0.200 0.190 0.210 0.200 0.208 320,000 64,400 0.2013 3.438 3.266 3.609 3.438 3.575 18,618 3.4590 -4.76%
2013-11-13 0 0.210 0.205 0.215 0.205 0.210 160,000 33,550 0.2097 3.609 3.523 3.695 3.523 3.609 9,309 3.6040 0.00%
2013-11-12 0 0.210 0.210 0.215 0.210 0.210 230,000 48,300 0.2100 3.609 3.609 3.695 3.609 3.609 13,382 3.6094 -0.94%
2013-11-11 0 0.212 0.212 0.230 0.208 0.212 110,000 23,280 0.2116 3.644 3.644 3.953 3.575 3.644 6,400 3.6375 -1.85%
2013-11-08 0 0.216 0.214 0.216 0.205 0.223 610,000 130,830 0.2145 3.713 3.678 3.713 3.523 3.833 35,491 3.6863 -3.14%
2013-11-07 0 0.223 0.223 0.228 0.200 0.240 4,430,000 977,070 0.2206 3.833 3.833 3.919 3.438 4.125 257,745 3.7908 11.50%
2013-11-06 0 0.200 0.195 0.200 0.173 0.210 4,140,000 804,110 0.1942 3.438 3.352 3.438 2.973 3.609 240,873 3.3383 14.94%
2013-11-05 0 0.174 0.165 0.174 0.168 0.175 1,600,000 273,060 0.1707 2.991 2.836 2.991 2.887 3.008 93,091 2.9333 4.19%
2013-11-04 0 0.167 0.160 0.167 0.155 0.167 770,000 121,750 0.1581 2.870 2.750 2.870 2.664 2.870 44,800 2.7176 6.37%
2013-11-01 0 0.157 0.156 0.165 0.157 0.160 200,000 31,700 0.1585 2.698 2.681 2.836 2.698 2.750 11,636 2.7242 -1.87%
2013-10-31 0 0.160 0.160 0.170 0.160 0.166 470,000 75,760 0.1612 2.750 2.750 2.922 2.750 2.853 27,345 2.7705 -3.61%
2013-10-30 0 0.166 0.158 0.166 0.152 0.168 570,000 88,400 0.1551 2.853 2.716 2.853 2.612 2.887 33,164 2.6656 0.61%
2013-10-29 0 0.165 0.165 0.170 0.160 0.184 2,050,000 347,940 0.1697 2.836 2.836 2.922 2.750 3.163 119,273 2.9172 3.77%
2013-10-28 0 0.159 0.145 0.159 - - 0 0 - 2.733 2.492 2.733 - - 0 - 0.00%
2013-10-25 0 0.159 0.153 0.159 0.160 0.163 460,000 73,660 0.1601 2.733 2.630 2.733 2.750 2.802 26,764 2.7522 2.58%
2013-10-24 0 0.155 0.146 0.157 0.155 0.155 500,000 77,500 0.1550 2.664 2.509 2.698 2.664 2.664 29,091 2.6641 6.16%
2013-10-23 0 0.146 0.146 0.154 0.145 0.154 330,000 48,120 0.1458 2.509 2.509 2.647 2.492 2.647 19,200 2.5063 -1.35%
2013-10-22 0 0.148 0.148 0.154 0.148 0.155 490,000 74,010 0.1510 2.544 2.544 2.647 2.544 2.664 28,509 2.5960 -6.33%
2013-10-21 0 0.158 0.158 0.161 0.158 0.166 2,000,000 321,270 0.1606 2.716 2.716 2.767 2.716 2.853 116,364 2.7609 -7.06%
2013-10-18 0 0.170 0.166 0.170 0.170 0.170 1,070,000 181,900 0.1700 2.922 2.853 2.922 2.922 2.922 62,255 2.9219 0.00%
2013-10-17 0 0.170 0.170 0.190 0.170 0.171 1,430,000 243,210 0.1701 2.922 2.922 3.266 2.922 2.939 83,200 2.9232 -5.56%
2013-10-16 0 0.180 0.171 0.186 - - 0 0 - 3.094 2.939 3.197 - - 0 - 0.00%
2013-10-15 0 0.180 0.172 0.183 0.170 0.185 1,050,000 186,170 0.1773 3.094 2.956 3.145 2.922 3.180 61,091 3.0474 -1.10%
2013-10-11 0 0.182 0.162 0.191 - - 0 0 - 3.128 2.784 3.283 - - 0 - 0.00%
2013-10-10 0 0.182 0.160 0.192 - - 0 0 - 3.128 2.750 3.300 - - 0 - 0.00%
2013-10-09 0 0.182 0.161 0.192 - - 0 0 - 3.128 2.767 3.300 - - 0 - 0.00%
2013-10-08 0 0.182 0.160 0.193 - - 0 0 - 3.128 2.750 3.317 - - 0 - 0.00%
2013-10-07 0 0.182 0.156 0.185 - - 0 0 - 3.128 2.681 3.180 - - 0 - 0.00%
2013-10-04 0 0.182 0.167 0.193 - - 0 0 - 3.128 2.870 3.317 - - 0 - 0.00%
2013-10-03 0 0.182 0.166 0.182 - - 0 0 - 3.128 2.853 3.128 - - 0 - -0.55%
2013-10-02 0 0.183 0.167 0.183 - - 0 0 - 3.145 2.870 3.145 - - 0 - 0.00%
2013-09-30 0 0.183 0.166 0.183 0.183 0.183 100,000 18,300 0.1830 3.145 2.853 3.145 3.145 3.145 5,818 3.1453 0.00%
2013-09-27 0 0.183 0.169 0.183 - - 0 0 - 3.145 2.905 3.145 - - 0 - -1.08%
2013-09-26 0 0.185 0.170 0.185 - - 0 0 - 3.180 2.922 3.180 - - 0 - 0.00%
2013-09-25 0 0.185 0.173 0.188 - - 0 0 - 3.180 2.973 3.231 - - 0 - 0.00%
2013-09-24 0 0.185 0.179 0.188 0.171 0.185 250,000 43,850 0.1754 3.180 3.077 3.231 2.939 3.180 14,545 3.0147 8.19%
2013-09-23 0 0.171 0.171 0.189 - - 0 0 - 2.939 2.939 3.248 - - 0 - 0.59%
2013-09-19 0 0.170 0.165 0.189 - - 0 0 - 2.922 2.836 3.248 - - 0 - 0.00%
2013-09-18 0 0.170 0.170 0.189 - - 0 0 - 2.922 2.922 3.248 - - 0 - 0.00%
2013-09-17 0 0.170 0.160 0.185 - - 0 0 - 2.922 2.750 3.180 - - 0 - 0.00%
2013-09-16 0 0.170 0.170 0.255 0.155 0.162 60,000 9,510 0.1585 2.922 2.922 4.383 2.664 2.784 3,491 2.7242 0.00%
2013-09-13 0 0.170 0.165 0.189 - - 0 0 - 2.922 2.836 3.248 - - 0 - 0.00%
2013-09-12 0 0.170 0.160 0.170 - - 0 0 - 2.922 2.750 2.922 - - 0 - 0.00%
2013-09-11 0 0.170 0.159 0.170 - - 0 0 - 2.922 2.733 2.922 - - 0 - 0.00%
2013-09-10 0 0.170 0.155 0.189 - - 0 0 - 2.922 2.664 3.248 - - 0 - 0.00%
2013-09-09 0 0.170 0.160 0.189 - - 0 0 - 2.922 2.750 3.248 - - 0 - 0.00%
2013-09-06 0 0.170 0.155 0.189 - - 0 0 - 2.922 2.664 3.248 - - 0 - 0.00%
2013-09-05 0 0.170 0.159 0.189 - - 0 0 - 2.922 2.733 3.248 - - 0 - 0.00%
2013-09-04 0 0.170 0.160 0.188 - - 0 0 - 2.922 2.750 3.231 - - 0 - 0.00%
2013-09-03 0 0.170 0.157 0.189 - - 0 0 - 2.922 2.698 3.248 - - 0 - 0.00%
2013-09-02 0 0.170 0.157 0.189 - - 0 0 - 2.922 2.698 3.248 - - 0 - 0.00%
2013-08-30 0 0.170 0.161 0.189 - - 0 0 - 2.922 2.767 3.248 - - 0 - 0.00%
2013-08-29 0 0.170 0.155 0.189 - - 0 0 - 2.922 2.664 3.248 - - 0 - 0.00%
2013-08-28 0 0.170 0.163 0.189 - - 0 0 - 2.922 2.802 3.248 - - 0 - 0.00%
2013-08-27 0 0.170 0.159 0.189 - - 0 0 - 2.922 2.733 3.248 - - 0 - 0.00%
2013-08-26 0 0.170 0.163 0.189 - - 0 0 - 2.922 2.802 3.248 - - 0 - 0.00%
2013-08-23 0 0.170 0.170 0.208 0.160 0.162 20,000 3,220 0.1610 2.922 2.922 3.575 2.750 2.784 1,164 2.7672 0.00%
2013-08-22 0 0.170 0.155 0.189 - - 0 0 - 2.922 2.664 3.248 - - 0 - 0.00%
2013-08-21 0 0.170 0.162 0.188 - - 0 0 - 2.922 2.784 3.231 - - 0 - 0.00%
2013-08-20 0 0.170 0.165 0.180 0.163 0.171 310,000 52,560 0.1695 2.922 2.836 3.094 2.802 2.939 18,036 2.9141 -5.56%
2013-08-19 0 0.180 0.166 0.180 - - 0 0 - 3.094 2.853 3.094 - - 0 - 0.00%
2013-08-16 0 0.180 0.169 0.189 - - 0 0 - 3.094 2.905 3.248 - - 0 - 0.00%
2013-08-15 0 0.180 0.166 0.189 - - 0 0 - 3.094 2.853 3.248 - - 0 - 0.00%
2013-08-13 0 0.180 0.172 0.189 - - 0 0 - 3.094 2.956 3.248 - - 0 - 0.00%
2013-08-12 0 0.180 0.164 0.189 - - 0 0 - 3.094 2.819 3.248 - - 0 - 0.00%
2013-08-09 0 0.180 0.168 0.180 - - 0 0 - 3.094 2.887 3.094 - - 0 - 0.00%
2013-08-08 0 0.180 0.175 0.185 0.180 0.180 260,000 46,800 0.1800 3.094 3.008 3.180 3.094 3.094 15,127 3.0937 0.00%
2013-08-07 0 0.180 0.168 0.180 - - 0 0 - 3.094 2.887 3.094 - - 0 - 0.00%
2013-08-06 0 0.180 0.166 0.195 - - 0 0 - 3.094 2.853 3.352 - - 0 - 0.00%
2013-08-05 0 0.180 0.172 0.180 - - 0 0 - 3.094 2.956 3.094 - - 0 - 0.00%
2013-08-02 0 0.180 0.177 0.180 - - 0 0 - 3.094 3.042 3.094 - - 0 - 0.00%
2013-08-01 0 0.180 0.175 0.194 - - 0 0 - 3.094 3.008 3.334 - - 0 - 0.00%
2013-07-31 0 0.180 0.175 0.180 0.180 0.180 110,000 19,800 0.1800 3.094 3.008 3.094 3.094 3.094 6,400 3.0937 2.86%
2013-07-30 0 0.175 0.166 0.175 0.175 0.175 50,000 8,750 0.1750 3.008 2.853 3.008 3.008 3.008 2,909 3.0078 -0.57%
2013-07-29 0 0.176 0.164 0.180 - - 0 0 - 3.025 2.819 3.094 - - 0 - 0.00%
2013-07-26 0 0.176 0.165 0.180 - - 0 0 - 3.025 2.836 3.094 - - 0 - 0.00%
2013-07-25 0 0.176 0.165 0.180 - - 0 0 - 3.025 2.836 3.094 - - 0 - 0.00%
2013-07-24 0 0.176 0.167 0.185 - - 0 0 - 3.025 2.870 3.180 - - 0 - 0.00%
2013-07-23 0 0.176 0.161 0.185 - - 0 0 - 3.025 2.767 3.180 - - 0 - 0.00%
2013-07-22 0 0.176 0.166 0.176 - - 0 0 - 3.025 2.853 3.025 - - 0 - 0.00%
2013-07-19 0 0.176 0.176 0.185 0.175 0.175 30,000 5,250 0.1750 3.025 3.025 3.180 3.008 3.008 1,745 3.0078 0.00%
2013-07-18 0 0.176 0.167 0.194 - - 0 0 - 3.025 2.870 3.334 - - 0 - 0.00%
2013-07-17 0 0.176 0.170 0.189 - - 0 0 - 3.025 2.922 3.248 - - 0 - 0.00%
2013-07-16 0 0.176 0.168 0.194 - - 0 0 - 3.025 2.887 3.334 - - 0 - 0.00%
2013-07-15 0 0.176 0.163 0.194 - - 0 0 - 3.025 2.802 3.334 - - 0 - 0.00%
2013-07-12 0 0.176 0.175 0.192 0.175 0.176 130,000 22,760 0.1751 3.025 3.008 3.300 3.008 3.025 7,564 3.0091 0.57%
2013-07-11 0 0.175 0.170 0.175 0.164 0.175 220,000 38,280 0.1740 3.008 2.922 3.008 2.819 3.008 12,800 2.9906 -2.78%
2013-07-10 0 0.180 0.169 0.180 - - 0 0 - 3.094 2.905 3.094 - - 0 - 0.00%
2013-07-09 0 0.180 0.168 0.185 - - 0 0 - 3.094 2.887 3.180 - - 0 - 0.00%
2013-07-08 0 0.180 0.162 0.190 - - 0 0 - 3.094 2.784 3.266 - - 0 - 0.00%
2013-07-05 0 0.180 0.180 0.190 - - 0 0 - 3.094 3.094 3.266 - - 0 - 1.69%
2013-07-04 0 0.177 0.177 0.197 0.172 0.200 1,280,000 255,720 0.1998 3.042 3.042 3.386 2.956 3.438 74,473 3.4337 -10.15%
2013-07-03 0 0.197 0.182 0.197 0.198 0.198 30,000 5,940 0.1980 3.386 3.128 3.386 3.403 3.403 1,745 3.4031 9.44%
2013-07-02 0 0.180 0.180 0.183 0.175 0.176 300,000 52,700 0.1757 3.094 3.094 3.145 3.008 3.025 17,455 3.0193 3.45%
2013-06-28 0 0.174 0.174 0.185 - - 0 0 - 2.991 2.991 3.180 - - 0 - 0.58%
2013-06-27 0 0.173 0.173 0.185 0.163 0.173 100,000 16,800 0.1680 2.973 2.973 3.180 2.802 2.973 5,818 2.8875 -10.36%
2013-06-26 0 0.193 0.193 0.194 0.191 0.196 460,000 89,040 0.1936 3.317 3.317 3.334 3.283 3.369 26,764 3.3269 -1.03%
2013-06-25 0 0.195 0.188 0.192 0.161 0.210 3,330,000 636,980 0.1913 3.352 3.231 3.300 2.767 3.609 193,745 3.2877 5.41%
2013-06-24 0 0.185 0.181 0.185 0.150 0.189 1,330,000 227,910 0.1714 3.180 3.111 3.180 2.578 3.248 77,382 2.9453 23.33%
2013-06-21 0 0.150 0.141 0.179 - - 0 0 - 2.578 2.423 3.077 - - 0 - 0.00%
2013-06-20 0 0.150 0.147 0.184 0.150 0.150 620,000 93,000 0.1500 2.578 2.527 3.163 2.578 2.578 36,073 2.5781 0.00%
2013-06-19 0 0.150 0.150 0.180 - - 0 0 - 2.578 2.578 3.094 - - 0 - 0.00%
2013-06-18 0 0.150 0.150 0.185 0.150 0.150 30,000 4,500 0.1500 2.578 2.578 3.180 2.578 2.578 1,745 2.5781 0.00%
2013-06-17 0 0.150 0.145 0.180 - - 0 0 - 2.578 2.492 3.094 - - 0 - 0.00%
2013-06-14 0 0.150 0.149 0.195 0.143 0.150 40,000 5,790 0.1448 2.578 2.561 3.352 2.458 2.578 2,327 2.4879 -14.77%
2013-06-13 0 0.176 0.147 0.176 - - 0 0 - 3.025 2.527 3.025 - - 0 - 0.00%
2013-06-11 0 0.176 0.160 0.185 - - 0 0 - 3.025 2.750 3.180 - - 0 - 0.00%
2013-06-10 0 0.176 0.160 0.176 - - 0 0 - 3.025 2.750 3.025 - - 0 - 0.00%
2013-06-07 0 0.176 0.176 0.188 - - 0 0 - 3.025 3.025 3.231 - - 0 - 0.00%
2013-06-06 0 0.176 0.176 0.179 - - 0 0 - 3.025 3.025 3.077 - - 0 - 3.53%
2013-06-05 0 0.170 0.170 0.175 - - 0 0 - 2.922 2.922 3.008 - - 0 - 0.00%
2013-06-04 0 0.170 0.170 0.189 0.170 0.171 70,000 11,920 0.1703 2.922 2.922 3.248 2.922 2.939 4,073 2.9268 -0.58%
2013-06-03 0 0.171 0.171 0.184 0.171 0.171 100,000 17,100 0.1710 2.939 2.939 3.163 2.939 2.939 5,818 2.9391 0.59%
2013-05-31 0 0.170 0.168 0.179 0.170 0.170 1,520,000 258,400 0.1700 2.922 2.887 3.077 2.922 2.922 88,436 2.9219 0.00%
2013-05-30 0 0.170 0.152 0.170 - - 0 0 - 2.922 2.612 2.922 - - 0 - 0.00%
2013-05-29 0 0.170 0.160 0.170 0.169 0.170 200,000 33,900 0.1695 2.922 2.750 2.922 2.905 2.922 11,636 2.9133 0.00%
2013-05-28 0 0.170 0.162 0.170 0.170 0.170 760,000 129,200 0.1700 2.922 2.784 2.922 2.922 2.922 44,218 2.9219 0.00%
2013-05-27 0 0.170 0.162 0.170 0.160 0.170 2,620,000 423,840 0.1618 2.922 2.784 2.922 2.750 2.922 152,436 2.7804 7.59%
2013-05-24 0 0.158 0.154 0.170 0.158 0.161 2,100,000 334,100 0.1591 2.716 2.647 2.922 2.716 2.767 122,182 2.7344 -1.25%
2013-05-23 0 0.160 0.153 0.175 0.160 0.161 1,880,000 301,680 0.1605 2.750 2.630 3.008 2.750 2.767 109,382 2.7580 -3.03%
2013-05-22 0 0.165 0.159 0.175 0.165 0.165 700,000 115,500 0.1650 2.836 2.733 3.008 2.836 2.836 40,727 2.8359 0.00%
2013-05-21 0 0.165 0.160 0.170 - - 0 0 - 2.836 2.750 2.922 - - 0 - 0.00%
2013-05-20 0 0.165 0.157 0.174 0.157 0.165 250,000 40,350 0.1614 2.836 2.698 2.991 2.698 2.836 14,545 2.7741 0.00%
2013-05-16 0 0.165 0.158 0.175 - - 0 0 - 2.836 2.716 3.008 - - 0 - 0.00%
2013-05-15 0 0.165 0.160 0.175 0.165 0.165 380,000 62,700 0.1650 2.836 2.750 3.008 2.836 2.836 22,109 2.8359 -2.94%
2013-05-14 0 0.170 0.165 0.170 - - 0 0 - 2.922 2.836 2.922 - - 0 - 0.00%
2013-05-13 0 0.170 0.166 0.174 0.166 0.180 840,000 145,000 0.1726 2.922 2.853 2.991 2.853 3.094 48,873 2.9669 0.59%
2013-05-10 0 0.169 0.161 0.180 - - 0 0 - 2.905 2.767 3.094 - - 0 - 0.00%
2013-05-09 0 0.169 0.166 0.174 0.164 0.169 630,000 106,120 0.1684 2.905 2.853 2.991 2.819 2.905 36,655 2.8951 6.96%
2013-05-08 0 0.158 0.157 0.158 0.153 0.163 420,000 66,540 0.1584 2.716 2.698 2.716 2.630 2.802 24,436 2.7230 -7.06%
2013-05-07 0 0.170 0.166 0.178 0.170 0.170 200,000 34,000 0.1700 2.922 2.853 3.059 2.922 2.922 11,636 2.9219 -2.86%
2013-05-06 0 0.175 0.170 0.180 - - 0 0 - 3.008 2.922 3.094 - - 0 - 0.00%
2013-05-03 0 0.175 0.160 0.180 0.175 0.180 450,000 79,750 0.1772 3.008 2.750 3.094 3.008 3.094 26,182 3.0460 0.00%
2013-05-02 0 0.175 0.148 0.179 - - 0 0 - 3.008 2.544 3.077 - - 0 - 0.00%
2013-04-30 0 0.175 0.149 0.179 - - 0 0 - 3.008 2.561 3.077 - - 0 - 0.00%
2013-04-29 0 0.175 0.147 0.179 - - 0 0 - 3.008 2.527 3.077 - - 0 - 0.00%
2013-04-26 0 0.175 0.151 0.180 - - 0 0 - 3.008 2.595 3.094 - - 0 - 0.00%
2013-04-25 0 0.175 0.160 0.180 - - 0 0 - 3.008 2.750 3.094 - - 0 - 0.00%
2013-04-24 0 0.175 0.173 0.180 0.175 0.180 310,000 55,300 0.1784 3.008 2.973 3.094 3.008 3.094 18,036 3.0660 0.00%
2013-04-23 0 0.175 0.170 0.180 0.175 0.180 200,000 35,500 0.1775 3.008 2.922 3.094 3.008 3.094 11,636 3.0508 0.00%
2013-04-22 0 0.175 0.151 0.183 - - 0 0 - 3.008 2.595 3.145 - - 0 - 0.00%
2013-04-19 0 0.175 0.175 0.185 - - 0 0 - 3.008 3.008 3.180 - - 0 - 0.00%
2013-04-18 0 0.175 0.175 0.180 - - 0 0 - 3.008 3.008 3.094 - - 0 - 0.00%
2013-04-17 0 0.175 0.170 0.180 - - 0 0 - 3.008 2.922 3.094 - - 0 - 0.00%
2013-04-16 0 0.175 0.170 0.180 0.175 0.180 100,000 17,750 0.1775 3.008 2.922 3.094 3.008 3.094 5,818 3.0508 -2.78%
2013-04-15 0 0.180 0.150 0.180 - - 0 0 - 3.094 2.578 3.094 - - 0 - 0.00%
2013-04-12 0 0.180 0.165 0.180 - - 0 0 - 3.094 2.836 3.094 - - 0 - 0.00%
2013-04-11 0 0.180 0.163 0.180 0.180 0.180 380,000 68,400 0.1800 3.094 2.802 3.094 3.094 3.094 22,109 3.0937 0.00%
2013-04-10 0 0.180 0.155 0.180 - - 0 0 - 3.094 2.664 3.094 - - 0 - 0.00%
2013-04-09 0 0.180 0.164 0.180 - - 0 0 - 3.094 2.819 3.094 - - 0 - 0.00%
2013-04-08 0 0.180 0.151 0.180 0.180 0.180 300,000 54,000 0.1800 3.094 2.595 3.094 3.094 3.094 17,455 3.0937 0.00%
2013-04-05 0 0.180 0.150 0.180 - - 0 0 - 3.094 2.578 3.094 - - 0 - 0.00%
2013-04-03 0 0.180 0.150 0.180 - - 0 0 - 3.094 2.578 3.094 - - 0 - 0.00%
2013-04-02 0 0.180 0.160 0.180 0.180 0.180 80,000 14,400 0.1800 3.094 2.750 3.094 3.094 3.094 4,655 3.0937 1.69%
2013-03-28 0 0.177 0.150 0.184 - - 0 0 - 3.042 2.578 3.163 - - 0 - 0.00%
2013-03-27 0 0.177 0.145 0.189 - - 0 0 - 3.042 2.492 3.248 - - 0 - 0.00%
2013-03-26 0 0.177 0.157 0.187 - - 0 0 - 3.042 2.698 3.214 - - 0 - 0.00%
2013-03-25 0 0.177 0.158 0.187 - - 0 0 - 3.042 2.716 3.214 - - 0 - 0.00%
2013-03-22 0 0.177 0.156 0.179 - - 0 0 - 3.042 2.681 3.077 - - 0 - 0.00%
2013-03-21 0 0.177 0.161 0.177 - - 0 0 - 3.042 2.767 3.042 - - 0 - -1.12%
2013-03-20 0 0.179 0.167 0.179 - - 0 0 - 3.077 2.870 3.077 - - 0 - -0.56%
2013-03-19 0 0.180 0.163 0.187 - - 0 0 - 3.094 2.802 3.214 - - 0 - 0.00%
2013-03-18 0 0.180 0.162 0.180 - - 0 0 - 3.094 2.784 3.094 - - 0 - 0.00%
2013-03-15 0 0.180 0.172 0.185 - - 0 0 - 3.094 2.956 3.180 - - 0 - 0.00%
2013-03-14 0 0.180 0.176 0.188 - - 0 0 - 3.094 3.025 3.231 - - 0 - 0.00%
2013-03-13 0 0.180 0.172 0.188 0.180 0.180 60,000 10,800 0.1800 3.094 2.956 3.231 3.094 3.094 3,491 3.0937 0.00%
2013-03-12 0 0.180 0.180 0.186 0.180 0.190 1,010,000 185,240 0.1834 3.094 3.094 3.197 3.094 3.266 58,764 3.1523 -10.00%
2013-03-11 0 0.200 0.183 0.200 - - 0 0 - 3.438 3.145 3.438 - - 0 - 0.00%
2013-03-08 0 0.200 0.186 0.200 0.200 0.200 30,000 6,000 0.2000 3.438 3.197 3.438 3.438 3.438 1,745 3.4375 0.00%
2013-03-07 0 0.200 0.185 0.200 - - 0 0 - 3.438 3.180 3.438 - - 0 - 0.00%
2013-03-06 0 0.200 0.200 0.220 0.199 0.200 730,000 145,990 0.2000 3.438 3.438 3.781 3.420 3.438 42,473 3.4373 6.38%
2013-03-05 0 0.188 0.185 0.194 - - 0 0 - 3.231 3.180 3.334 - - 0 - 0.00%
2013-03-04 0 0.188 0.179 0.202 0.188 0.208 50,000 9,600 0.1920 3.231 3.077 3.472 3.231 3.575 2,909 3.3000 -9.62%
2013-03-01 0 0.208 0.192 0.219 - - 0 0 - 3.575 3.300 3.764 - - 0 - 0.00%
2013-02-28 0 0.208 0.186 0.210 - - 0 0 - 3.575 3.197 3.609 - - 0 - 0.00%
2013-02-27 0 0.208 0.186 0.208 0.183 0.209 50,000 9,420 0.1884 3.575 3.197 3.575 3.145 3.592 2,909 3.2381 4.52%
2013-02-26 0 0.199 0.178 0.229 - - 0 0 - 3.420 3.059 3.936 - - 0 - 0.00%
2013-02-25 0 0.199 0.188 0.209 - - 0 0 - 3.420 3.231 3.592 - - 0 - 0.00%
2013-02-22 0 0.199 0.189 0.210 0.199 0.210 150,000 30,950 0.2063 3.420 3.248 3.609 3.420 3.609 8,727 3.5464 4.74%
2013-02-21 0 0.190 0.190 0.191 0.182 0.182 30,000 5,460 0.1820 3.266 3.266 3.283 3.128 3.128 1,745 3.1281 -0.52%
2013-02-20 0 0.191 0.184 0.211 - - 0 0 - 3.283 3.163 3.627 - - 0 - 0.00%
2013-02-19 0 0.191 0.185 0.211 - - 0 0 - 3.283 3.180 3.627 - - 0 - 0.00%
2013-02-18 0 0.191 0.185 0.210 0.191 0.191 180,000 34,380 0.1910 3.283 3.180 3.609 3.283 3.283 10,473 3.2828 0.00%
2013-02-15 0 0.191 0.190 0.200 0.190 0.191 300,000 57,130 0.1904 3.283 3.266 3.438 3.266 3.283 17,455 3.2731 0.53%
2013-02-14 0 0.190 0.190 0.200 0.190 0.190 110,000 20,900 0.1900 3.266 3.266 3.438 3.266 3.266 6,400 3.2656 1.60%
2013-02-08 0 0.187 0.187 0.209 0.186 0.186 10,000 1,860 0.1860 3.214 3.214 3.592 3.197 3.197 582 3.1969 -1.58%
2013-02-07 0 0.190 0.190 0.210 0.190 0.190 170,000 32,300 0.1900 3.266 3.266 3.609 3.266 3.266 9,891 3.2656 0.00%
2013-02-06 0 0.190 0.190 0.215 0.190 0.190 20,000 3,800 0.1900 3.266 3.266 3.695 3.266 3.266 1,164 3.2656 -13.64%
2013-02-05 0 0.220 0.200 0.220 0.220 0.220 170,000 37,400 0.2200 3.781 3.438 3.781 3.781 3.781 9,891 3.7812 10.00%
2013-02-04 0 0.200 0.182 0.215 - - 0 0 - 3.438 3.128 3.695 - - 0 - 0.00%
2013-02-01 0 0.200 0.200 0.209 0.200 0.200 100,000 20,000 0.2000 3.438 3.438 3.592 3.438 3.438 5,818 3.4375 0.00%
2013-01-31 0 0.200 0.200 0.220 0.200 0.200 90,000 18,000 0.2000 3.438 3.438 3.781 3.438 3.438 5,236 3.4375 0.00%
2013-01-30 0 0.200 0.183 0.210 - - 0 0 - 3.438 3.145 3.609 - - 0 - 0.00%
2013-01-29 0 0.200 0.186 0.200 0.200 0.200 100,000 20,000 0.2000 3.438 3.197 3.438 3.438 3.438 5,818 3.4375 0.00%
2013-01-28 0 0.200 0.180 0.200 - - 0 0 - 3.438 3.094 3.438 - - 0 - 0.00%
2013-01-25 0 0.200 0.182 0.200 - - 0 0 - 3.438 3.128 3.438 - - 0 - 0.00%
2013-01-24 0 0.200 0.183 0.220 0.200 0.200 10,000 2,000 0.2000 3.438 3.145 3.781 3.438 3.438 582 3.4375 0.00%
2013-01-23 0 0.200 0.181 0.210 - - 0 0 - 3.438 3.111 3.609 - - 0 - 0.00%
2013-01-22 0 0.200 0.182 0.200 - - 0 0 - 3.438 3.128 3.438 - - 0 - 0.00%
2013-01-21 0 0.200 0.181 0.200 0.171 0.200 520,000 94,180 0.1811 3.438 3.111 3.438 2.939 3.438 30,255 3.1129 5.82%
2013-01-18 0 0.189 0.162 0.189 0.179 0.194 440,000 80,220 0.1823 3.248 2.784 3.248 3.077 3.334 25,600 3.1336 7.39%
2013-01-17 0 0.176 0.176 0.245 0.165 0.175 400,000 68,000 0.1700 3.025 3.025 4.211 2.836 3.008 23,273 2.9219 -3.30%
2013-01-16 0 0.182 0.170 0.201 - - 0 0 - 3.128 2.922 3.455 - - 0 - 0.00%
2013-01-15 0 0.182 0.165 0.200 - - 0 0 - 3.128 2.836 3.438 - - 0 - 0.00%
2013-01-14 0 0.182 0.178 0.200 - - 0 0 - 3.128 3.059 3.438 - - 0 - 0.00%
2013-01-11 0 0.182 0.181 0.202 - - 500,000 100,000 0.2000 3.128 3.111 3.472 - - 29,091 3.4375 0.00%
2013-01-10 0 0.182 0.182 0.195 0.182 0.185 90,000 16,530 0.1837 3.128 3.128 3.352 3.128 3.180 5,236 3.1568 -1.62%
2013-01-09 0 0.185 0.185 0.205 0.184 0.250 6,219,960 1,249,882 0.2009 3.180 3.180 3.523 3.163 4.297 361,889 3.4538 8.19%
2013-01-08 0 0.171 0.165 0.345 - - 0 0 - 2.939 2.836 5.930 - - 0 - 0.00%
2013-01-07 0 0.171 0.171 0.210 - - 0 0 - 2.939 2.939 3.609 - - 0 - 0.59%
2013-01-04 0 0.170 0.170 0.190 - - 0 0 - 2.922 2.922 3.266 - - 0 - 0.00%
2013-01-03 0 0.170 0.170 0.190 0.168 0.168 200,000 33,800 0.1690 2.922 2.922 3.266 2.887 2.887 11,636 2.9047 8.97%
2013-01-02 0 0.156 0.156 0.350 - - 0 0 - 2.681 2.681 6.016 - - 0 - 0.00%
2012-12-31 0 0.156 0.151 0.355 - - 0 0 - 2.681 2.595 6.102 - - 0 - 0.00%
2012-12-28 0 0.156 0.156 0.199 - - 0 0 - 2.681 2.681 3.420 - - 0 - 1.96%
2012-12-27 0 0.153 0.153 0.170 0.153 0.153 210,000 31,830 0.1516 2.630 2.630 2.922 2.630 2.630 12,218 2.6051 1.32%
2012-12-24 0 0.151 0.142 0.151 - - 0 0 - 2.595 2.441 2.595 - - 0 - 0.00%
2012-12-21 0 0.151 0.149 0.250 - - 0 0 - 2.595 2.561 4.297 - - 0 - 0.00%
2012-12-20 0 0.151 0.141 0.170 0.151 0.151 350,000 52,850 0.1510 2.595 2.423 2.922 2.595 2.595 20,364 2.5953 0.00%
2012-12-19 0 0.151 0.149 0.167 0.151 0.151 10,000 1,510 0.1510 2.595 2.561 2.870 2.595 2.595 582 2.5953 -5.63%
2012-12-18 0 0.160 0.160 0.180 0.150 0.160 200,000 30,210 0.1511 2.750 2.750 3.094 2.578 2.750 11,636 2.5962 -2.44%
2012-12-17 0 0.164 0.161 0.164 0.164 0.170 200,000 33,000 0.1650 2.819 2.767 2.819 2.819 2.922 11,636 2.8359 6.49%
2012-12-14 0 0.154 0.154 0.164 0.154 0.155 150,000 23,150 0.1543 2.647 2.647 2.819 2.647 2.664 8,727 2.6526 -11.49%
2012-12-13 0 0.174 0.161 0.180 0.174 0.174 50,000 8,700 0.1740 2.991 2.767 3.094 2.991 2.991 2,909 2.9906 3.57%
2012-12-12 0 0.168 0.148 0.174 - - 0 0 - 2.887 2.544 2.991 - - 0 - 0.00%
2012-12-11 0 0.168 0.150 0.168 - - 0 0 - 2.887 2.578 2.887 - - 0 - -0.59%
2012-12-10 0 0.169 0.149 0.174 0.138 0.169 60,000 8,900 0.1483 2.905 2.561 2.991 2.372 2.905 3,491 2.5495 1.81%
2012-12-07 0 0.166 0.150 0.166 0.166 0.166 90,000 14,940 0.1660 2.853 2.578 2.853 2.853 2.853 5,236 2.8531 0.00%
2012-12-06 0 0.166 0.142 0.166 - - 0 0 - 2.853 2.441 2.853 - - 0 - 0.00%
2012-12-05 0 0.166 0.138 0.167 0.166 0.166 10,000 1,660 0.1660 2.853 2.372 2.870 2.853 2.853 582 2.8531 10.67%
2012-12-04 0 0.150 0.138 0.150 0.138 0.160 30,000 4,480 0.1493 2.578 2.372 2.578 2.372 2.750 1,745 2.5667 0.00%
2012-12-03 0 0.150 0.142 0.158 0.138 0.150 250,000 35,100 0.1404 2.578 2.441 2.716 2.372 2.578 14,545 2.4131 -6.25%
2012-11-30 0 0.160 0.113 0.415 - - 0 0 - 2.750 1.942 7.133 - - 0 - 0.00%
2012-11-29 0 0.160 0.111 0.415 - - 200,000 32,000 0.1600 2.750 1.908 7.133 - - 11,636 2.7500 0.00%
2012-11-28 0 0.160 0.125 0.415 - - 0 0 - 2.750 2.148 7.133 - - 0 - 0.00%
2012-11-27 0 0.160 0.140 0.180 - - 0 0 - 2.750 2.406 3.094 - - 0 - 0.00%
2012-11-26 0 0.160 0.114 0.415 - - 0 0 - 2.750 1.959 7.133 - - 0 - 0.00%
2012-11-23 0 0.160 0.127 0.199 - - 0 0 - 2.750 2.183 3.420 - - 0 - 0.00%
2012-11-22 0 0.160 0.140 0.200 - - 0 0 - 2.750 2.406 3.438 - - 0 - 0.00%
2012-11-21 0 0.160 0.156 0.199 0.160 0.165 420,000 67,600 0.1610 2.750 2.681 3.420 2.750 2.836 24,436 2.7664 -5.88%
2012-11-20 0 0.170 0.160 0.195 0.170 0.170 100,000 17,000 0.1700 2.922 2.750 3.352 2.922 2.922 5,818 2.9219 -2.86%
2012-11-19 0 0.175 0.160 0.190 - - 0 0 - 3.008 2.750 3.266 - - 0 - 0.00%
2012-11-16 0 0.175 0.160 0.175 - - 0 0 - 3.008 2.750 3.008 - - 0 - 0.00%
2012-11-15 0 0.175 0.175 0.180 0.175 0.180 170,000 30,250 0.1779 3.008 3.008 3.094 3.008 3.094 9,891 3.0584 -2.78%
2012-11-14 0 0.180 0.160 0.194 - - 0 0 - 3.094 2.750 3.334 - - 0 - 0.00%
2012-11-13 0 0.180 0.160 0.190 0.180 0.180 200,000 36,000 0.1800 3.094 2.750 3.266 3.094 3.094 11,636 3.0937 0.00%
2012-11-12 0 0.180 0.165 0.190 - - 0 0 - 3.094 2.836 3.266 - - 0 - 0.00%
2012-11-09 0 0.180 0.170 0.199 - - 0 0 - 3.094 2.922 3.420 - - 0 - 0.00%
2012-11-08 0 0.180 0.161 0.199 0.180 0.180 40,000 7,200 0.1800 3.094 2.767 3.420 3.094 3.094 2,327 3.0937 0.00%
2012-11-07 0 0.180 0.163 0.180 - - 0 0 - 3.094 2.802 3.094 - - 0 - 0.00%
2012-11-06 0 0.180 0.171 0.180 - - 0 0 - 3.094 2.939 3.094 - - 0 - 0.00%
2012-11-05 0 0.180 0.160 0.190 0.180 0.195 450,000 83,750 0.1861 3.094 2.750 3.266 3.094 3.352 26,182 3.1988 0.00%
2012-11-02 0 0.180 0.171 0.199 0.180 0.180 940,000 169,200 0.1800 3.094 2.939 3.420 3.094 3.094 54,691 3.0937 0.00%
2012-11-01 0 0.180 0.165 0.180 - - 0 0 - 3.094 2.836 3.094 - - 0 - 0.00%
2012-10-31 0 0.180 0.153 0.180 - - 0 0 - 3.094 2.630 3.094 - - 0 - 0.00%
2012-10-30 0 0.180 0.165 0.199 0.180 0.200 110,000 20,000 0.1818 3.094 2.836 3.420 3.094 3.438 6,400 3.1250 -5.26%
2012-10-29 0 0.190 0.120 0.195 0.190 0.190 100,000 19,000 0.1900 3.266 2.062 3.352 3.266 3.266 5,818 3.2656 -2.56%
2012-10-26 0 0.195 0.123 0.214 - - 0 0 - 3.352 2.114 3.678 - - 0 - 0.00%
2012-10-25 0 0.195 0.151 0.200 - - 0 0 - 3.352 2.595 3.438 - - 0 - 0.00%
2012-10-24 0 0.195 0.152 0.210 - - 0 0 - 3.352 2.612 3.609 - - 0 - 0.00%
2012-10-22 0 0.195 0.195 0.200 0.195 0.195 100,000 19,500 0.1950 3.352 3.352 3.438 3.352 3.352 5,818 3.3516 0.00%
2012-10-19 0 0.195 0.166 0.425 0.188 0.195 250,000 47,240 0.1890 3.352 2.853 7.305 3.231 3.352 14,545 3.2477 11.43%
2012-10-18 0 0.175 0.151 0.415 - - 0 0 - 3.008 2.595 7.133 - - 0 - 0.00%
2012-10-17 0 0.175 0.150 0.250 - - 0 0 - 3.008 2.578 4.297 - - 0 - 0.00%
2012-10-16 0 0.175 0.164 0.194 0.175 0.175 20,000 3,500 0.1750 3.008 2.819 3.334 3.008 3.008 1,164 3.0078 0.00%
2012-10-15 0 0.175 0.161 0.180 0.175 0.180 310,000 54,950 0.1773 3.008 2.767 3.094 3.008 3.094 18,036 3.0466 -7.41%
2012-10-12 0 0.189 0.151 0.208 0.189 0.189 10,000 1,890 0.1890 3.248 2.595 3.575 3.248 3.248 582 3.2484 18.12%
2012-10-11 0 0.160 0.180 0.325 0.160 0.180 220,000 39,400 0.1791 2.750 3.094 5.586 2.750 3.094 12,800 3.0781 -11.11%
2012-10-10 0 0.180 0.151 0.200 - - 0 0 - 3.094 2.595 3.438 - - 0 - 0.00%
2012-10-09 0 0.180 0.165 0.180 0.180 0.180 100,000 18,000 0.1800 3.094 2.836 3.094 3.094 3.094 5,818 3.0937 0.00%
2012-10-08 0 0.180 0.155 0.425 - - 0 0 - 3.094 2.664 7.305 - - 0 - 0.00%
2012-10-05 0 0.180 0.155 0.229 - - 0 0 - 3.094 2.664 3.936 - - 0 - 0.00%
2012-10-04 0 0.180 0.160 0.425 - - 0 0 - 3.094 2.750 7.305 - - 0 - 0.00%
2012-10-03 0 0.180 0.160 0.190 - - 0 0 - 3.094 2.750 3.266 - - 0 - 0.00%
2012-09-28 0 0.180 0.180 0.217 0.180 0.180 100,000 18,000 0.1800 3.094 3.094 3.730 3.094 3.094 5,818 3.0937 0.00%
2012-09-27 0 0.180 0.180 0.200 - - 0 0 - 3.094 3.094 3.438 - - 0 - 0.00%
2012-09-26 0 0.180 0.153 0.210 - - 0 0 - 3.094 2.630 3.609 - - 0 - 0.00%
2012-09-25 0 0.180 0.180 0.200 0.180 0.180 170,000 31,000 0.1824 3.094 3.094 3.438 3.094 3.094 9,891 3.1342 -10.00%
2012-09-24 0 0.200 0.180 0.220 0.200 0.200 150,000 30,000 0.2000 3.438 3.094 3.781 3.438 3.438 8,727 3.4375 -4.76%
2012-09-21 0 0.210 0.200 0.224 0.210 0.210 200,000 42,000 0.2100 3.609 3.438 3.850 3.609 3.609 11,636 3.6094 0.00%
2012-09-20 0 0.210 0.210 0.220 0.210 0.210 240,000 48,400 0.2017 3.609 3.609 3.781 3.609 3.609 13,964 3.4661 0.00%
2012-09-19 0 0.210 0.201 0.222 0.210 0.210 400,000 84,000 0.2100 3.609 3.455 3.816 3.609 3.609 23,273 3.6094 0.00%
2012-09-18 0 0.210 0.210 0.217 0.205 0.210 190,000 39,400 0.2074 3.609 3.609 3.730 3.523 3.609 11,055 3.5641 0.00%
2012-09-17 0 0.210 0.200 0.222 - - 0 0 - 3.609 3.438 3.816 - - 0 - 0.00%
2012-09-14 0 0.210 0.210 0.220 0.210 0.220 250,000 53,600 0.2144 3.609 3.609 3.781 3.609 3.781 14,545 3.6850 5.00%
2012-09-13 0 0.200 0.186 0.200 0.173 0.207 150,000 29,760 0.1984 3.438 3.197 3.438 2.973 3.558 8,727 3.4100 -3.38%
2012-09-12 0 0.207 0.206 0.215 0.206 0.220 1,000,000 211,200 0.2112 3.558 3.541 3.695 3.541 3.781 58,182 3.6300 -5.05%
2012-09-11 0 0.218 0.218 0.230 0.205 0.218 3,250,000 670,900 0.2064 3.747 3.747 3.953 3.523 3.747 189,091 3.5480 -7.63%
2012-09-10 0 0.236 0.235 0.250 0.222 0.250 4,290,000 1,065,100 0.2483 4.056 4.039 4.297 3.816 4.297 249,600 4.2672 -1.67%
2012-09-07 0 0.240 0.222 0.240 - - 0 0 - 4.125 3.816 4.125 - - 0 - 0.00%
2012-09-06 0 0.240 0.231 0.240 0.225 0.245 490,000 116,000 0.2367 4.125 3.970 4.125 3.867 4.211 28,509 4.0689 -0.41%
2012-09-05 0 0.241 0.234 0.249 0.220 0.255 4,550,000 1,126,260 0.2475 4.142 4.022 4.280 3.781 4.383 264,727 4.2544 7.11%
2012-09-04 0 0.225 0.225 0.234 0.195 0.260 3,290,000 720,400 0.2190 3.867 3.867 4.022 3.352 4.469 191,418 3.7635 15.38%
2012-09-03 0 0.195 0.175 0.198 0.195 0.210 490,000 97,940 0.1999 3.352 3.008 3.403 3.352 3.609 28,509 3.4354 3.72%
2012-08-31 0 0.188 0.169 0.188 0.160 0.188 1,330,000 229,800 0.1728 3.231 2.905 3.231 2.750 3.231 77,382 2.9697 18.99%
2012-08-30 0 0.158 0.146 0.158 0.158 0.158 600,000 94,800 0.1580 2.716 2.509 2.716 2.716 2.716 34,909 2.7156 21.54%
2012-08-29 0 0.130 0.130 0.149 - - 0 0 - 2.234 2.234 2.561 - - 0 - 0.00%
2012-08-28 0 0.130 0.130 0.140 0.129 0.132 530,000 69,140 0.1305 2.234 2.234 2.406 2.217 2.269 30,836 2.2422 16.07%
2012-08-27 0 0.112 0.100 0.132 - - 0 0 - 1.925 1.719 2.269 - - 0 - 0.00%
2012-08-24 0 0.112 0.094 0.113 0.094 0.112 550,000 57,920 0.1053 1.925 1.616 1.942 1.616 1.925 32,000 1.8100 6.67%
2012-08-23 0 0.105 0.105 0.116 0.105 0.105 60,000 6,300 0.1050 1.805 1.805 1.994 1.805 1.805 3,491 1.8047 0.00%
2012-08-22 0 0.105 0.100 0.108 0.100 0.110 550,000 57,120 0.1039 1.805 1.719 1.856 1.719 1.891 32,000 1.7850 19.32%
2012-08-21 0 0.088 0.088 0.096 - - 0 0 - 1.512 1.512 1.650 - - 0 - 3.53%
2012-08-20 0 0.085 0.084 0.095 - - 0 0 - 1.461 1.444 1.633 - - 0 - 0.00%
2012-08-17 0 0.085 0.085 0.090 0.078 0.090 670,000 57,750 0.0862 1.461 1.461 1.547 1.341 1.547 38,982 1.4815 -5.56%
2012-08-16 0 0.090 0.088 0.090 0.090 0.090 300,000 27,000 0.0900 1.547 1.512 1.547 1.547 1.547 17,455 1.5469 3.45%
2012-08-15 0 0.087 0.082 0.095 - - 0 0 - 1.495 1.409 1.633 - - 0 - 0.00%
2012-08-14 0 0.087 0.086 0.095 - - 0 0 - 1.495 1.478 1.633 - - 0 - 0.00%
2012-08-13 0 0.087 0.087 0.092 0.087 0.087 220,000 19,140 0.0870 1.495 1.495 1.581 1.495 1.495 12,800 1.4953 -2.25%
2012-08-10 0 0.089 0.089 0.092 0.087 0.087 500,000 44,500 0.0890 1.530 1.530 1.581 1.495 1.495 29,091 1.5297 -6.32%
2012-08-09 0 0.095 0.089 0.099 0.087 0.095 1,050,000 93,740 0.0893 1.633 1.530 1.702 1.495 1.633 61,091 1.5344 9.20%
2012-08-08 0 0.087 0.080 0.087 0.085 0.087 60,000 5,140 0.0857 1.495 1.375 1.495 1.461 1.495 3,491 1.4724 10.13%
2012-08-07 0 0.079 0.078 0.084 0.079 0.079 150,000 11,850 0.0790 1.358 1.341 1.444 1.358 1.358 8,727 1.3578 0.00%
2012-08-06 0 0.079 0.079 0.081 0.079 0.080 540,000 42,910 0.0795 1.358 1.358 1.392 1.358 1.375 31,418 1.3658 0.00%
2012-08-03 0 0.079 0.070 0.087 - - 0 0 - 1.358 1.203 1.495 - - 0 - 0.00%
2012-08-02 0 0.079 0.071 0.085 - - 0 0 - 1.358 1.220 1.461 - - 0 - 0.00%
2012-08-01 0 0.079 0.073 0.080 0.079 0.079 300,000 23,700 0.0790 1.358 1.255 1.375 1.358 1.358 17,455 1.3578 12.86%
2012-07-31 0 0.070 0.070 0.080 0.070 0.070 20,000 1,400 0.0700 1.203 1.203 1.375 1.203 1.203 1,164 1.2031 -9.09%
2012-07-30 0 0.077 0.069 0.080 - - 0 0 - 1.323 1.186 1.375 - - 0 - 0.00%
2012-07-27 0 0.077 0.072 0.080 - - 0 0 - 1.323 1.237 1.375 - - 0 - 0.00%
2012-07-26 0 0.077 0.070 0.080 - - 0 0 - 1.323 1.203 1.375 - - 0 - 0.00%
2012-07-25 0 0.077 0.070 0.077 0.077 0.077 50,000 3,850 0.0770 1.323 1.203 1.323 1.323 1.323 2,909 1.3234 0.00%
2012-07-24 0 0.077 0.071 0.080 - - 0 0 - 1.323 1.220 1.375 - - 0 - 0.00%
2012-07-23 0 0.077 0.069 0.077 0.077 0.077 30,000 2,310 0.0770 1.323 1.186 1.323 1.323 1.323 1,745 1.3234 0.00%
2012-07-20 0 0.077 0.070 0.079 - - 0 0 - 1.323 1.203 1.358 - - 0 - 0.00%
2012-07-19 0 0.077 0.073 0.079 - - 0 0 - 1.323 1.255 1.358 - - 0 - 0.00%
2012-07-18 0 0.077 0.070 0.079 - - 0 0 - 1.323 1.203 1.358 - - 0 - 0.00%
2012-07-17 0 0.077 0.071 0.079 - - 0 0 - 1.323 1.220 1.358 - - 0 - 0.00%
2012-07-16 0 0.077 0.069 0.077 - - 0 0 - 1.323 1.186 1.323 - - 0 - 0.00%
2012-07-13 0 0.077 0.074 0.079 - - 0 0 - 1.323 1.272 1.358 - - 0 - 0.00%
2012-07-12 0 0.077 0.075 0.085 0.075 0.084 740,000 57,610 0.0779 1.323 1.289 1.461 1.289 1.444 43,055 1.3381 -7.23%
2012-07-11 0 0.083 0.076 0.083 - - 0 0 - 1.427 1.306 1.427 - - 0 - -1.19%
2012-07-10 0 0.084 0.078 0.084 - - 0 0 - 1.444 1.341 1.444 - - 0 - 0.00%
2012-07-09 0 0.084 0.078 0.084 0.084 0.085 310,000 26,050 0.0840 1.444 1.341 1.444 1.444 1.461 18,036 1.4443 5.00%
2012-07-06 0 0.080 0.071 0.086 0.080 0.080 100,000 8,000 0.0800 1.375 1.220 1.478 1.375 1.375 5,818 1.3750 9.59%
2012-07-05 0 0.073 0.068 0.078 - - 0 0 - 1.255 1.169 1.341 - - 0 - 0.00%
2012-07-04 0 0.073 0.070 0.079 - - 0 0 - 1.255 1.203 1.358 - - 0 - 0.00%
2012-07-03 0 0.073 0.070 0.079 - - 0 0 - 1.255 1.203 1.358 - - 0 - 0.00%
2012-06-29 0 0.073 0.071 0.079 0.070 0.073 110,000 8,000 0.0727 1.255 1.220 1.358 1.203 1.255 6,400 1.2500 -1.35%
2012-06-28 0 0.074 0.071 0.076 0.070 0.080 2,950,000 217,630 0.0738 1.272 1.220 1.306 1.203 1.375 171,636 1.2680 -7.50%
2012-06-27 0 0.080 0.080 0.081 0.074 0.079 3,240,000 244,230 0.0754 1.375 1.375 1.392 1.272 1.358 188,509 1.2956 -6.98%
2012-06-26 0 0.086 0.080 0.089 0.080 0.090 2,970,000 250,460 0.0843 1.478 1.375 1.530 1.375 1.547 172,800 1.4494 -4.44%
2012-06-25 0 0.090 0.085 0.090 0.086 0.103 1,270,000 115,830 0.0912 1.547 1.461 1.547 1.478 1.770 73,891 1.5676 -12.62%
2012-06-22 0 0.103 0.103 0.105 0.100 0.115 1,200,000 130,720 0.1089 1.770 1.770 1.805 1.719 1.977 69,818 1.8723 3.00%
2012-06-21 0 0.100 0.094 0.134 - - 0 0 - 1.719 1.616 2.303 - - 0 - 0.00%
2012-06-20 0 0.100 0.093 0.115 - - 0 0 - 1.719 1.598 1.977 - - 0 - 0.00%
2012-06-19 0 0.100 0.094 0.120 - - 0 0 - 1.719 1.616 2.062 - - 0 - 0.00%
2012-06-18 0 0.100 0.100 0.120 0.100 0.100 10,000 1,000 0.1000 1.719 1.719 2.062 1.719 1.719 582 1.7188 0.00%
2012-06-15 0 0.100 0.094 0.120 - - 0 0 - 1.719 1.616 2.062 - - 0 - 0.00%
2012-06-14 0 0.100 0.094 0.100 - - 0 0 - 1.719 1.616 1.719 - - 0 - -4.76%
2012-06-13 0 0.105 0.100 0.110 - - 0 0 - 1.805 1.719 1.891 - - 0 - 0.00%
2012-06-12 0 0.105 0.103 0.110 - - 0 0 - 1.805 1.770 1.891 - - 0 - 0.00%
2012-06-11 0 0.105 0.102 0.110 0.102 0.109 200,000 21,260 0.1063 1.805 1.753 1.891 1.753 1.873 11,636 1.8270 -12.50%
2012-06-08 0 0.120 0.105 0.130 - - 0 0 - 2.062 1.805 2.234 - - 0 - 0.00%
2012-06-07 0 0.120 0.106 0.120 - - 0 0 - 2.062 1.822 2.062 - - 0 - 0.00%
2012-06-06 0 0.120 0.100 0.120 - - 0 0 - 2.062 1.719 2.062 - - 0 - 0.00%
2012-06-05 0 0.120 0.101 0.130 0.100 0.120 950,000 109,240 0.1150 2.062 1.736 2.234 1.719 2.062 55,273 1.9764 33.33%
2012-06-04 0 0.090 0.081 0.109 0.090 0.090 30,000 2,700 0.0900 1.547 1.392 1.873 1.547 1.547 1,745 1.5469 -10.00%
2012-06-01 0 0.100 0.079 0.103 - - 0 0 - 1.719 1.358 1.770 - - 0 - 0.00%
2012-05-31 0 0.100 0.089 0.102 - - 0 0 - 1.719 1.530 1.753 - - 0 - 0.00%
2012-05-30 0 0.100 0.096 0.109 - - 0 0 - 1.719 1.650 1.873 - - 0 - 0.00%
2012-05-29 0 0.100 0.091 0.112 0.100 0.112 270,000 28,090 0.1040 1.719 1.564 1.925 1.719 1.925 15,709 1.7881 -0.99%
2012-05-28 0 0.101 0.101 0.107 - - 0 0 - 1.736 1.736 1.839 - - 0 - 1.00%
2012-05-25 0 0.100 0.091 0.100 0.090 0.100 190,000 18,200 0.0958 1.719 1.564 1.719 1.547 1.719 11,055 1.6464 -8.26%
2012-05-24 0 0.109 0.100 0.110 - - 0 0 - 1.873 1.719 1.891 - - 0 - -4.39%
2012-05-23 0 0.114 0.102 0.114 - - 0 0 - 1.959 1.753 1.959 - - 0 - -0.87%
2012-05-22 0 0.115 0.096 0.115 - - 0 0 - 1.977 1.650 1.977 - - 0 - 0.00%
2012-05-21 0 0.115 0.093 0.115 - - 0 0 - 1.977 1.598 1.977 - - 0 - 0.00%
2012-05-18 0 0.115 0.097 0.115 0.115 0.115 200,000 23,000 0.1150 1.977 1.667 1.977 1.977 1.977 11,636 1.9766 13.86%
2012-05-17 0 0.101 0.110 0.118 0.101 0.101 300,000 30,300 0.1010 1.736 1.891 2.028 1.736 1.736 17,455 1.7359 -15.83%
2012-05-16 0 0.120 0.100 0.120 - - 0 0 - 2.062 1.719 2.062 - - 0 - 0.00%
2012-05-15 0 0.120 0.106 0.120 - - 0 0 - 2.062 1.822 2.062 - - 0 - 0.00%
2012-05-14 0 0.120 0.105 0.120 - - 0 0 - 2.062 1.805 2.062 - - 0 - 0.00%
2012-05-11 0 0.120 0.101 0.120 - - 0 0 - 2.062 1.736 2.062 - - 0 - 0.00%
2012-05-10 0 0.120 0.092 0.120 0.120 0.120 100,000 12,000 0.1200 2.062 1.581 2.062 2.062 2.062 5,818 2.0625 7.14%
2012-05-09 0 0.112 0.092 0.125 - - 0 0 - 1.925 1.581 2.148 - - 0 - 0.00%
2012-05-08 0 0.112 0.094 0.124 - - 0 0 - 1.925 1.616 2.131 - - 0 - 0.00%
2012-05-07 0 0.112 0.112 0.125 0.112 0.112 40,000 4,480 0.1120 1.925 1.925 2.148 1.925 1.925 2,327 1.9250 -6.67%
2012-05-04 0 0.120 0.112 0.125 - - 0 0 - 2.062 1.925 2.148 - - 0 - 0.00%
2012-05-03 0 0.120 0.110 0.124 0.120 0.120 150,000 18,000 0.1200 2.062 1.891 2.131 2.062 2.062 8,727 2.0625 0.00%
2012-05-02 0 0.120 0.110 0.125 - - 0 0 - 2.062 1.891 2.148 - - 0 - 0.00%
2012-04-30 0 0.120 0.111 0.124 0.120 0.124 1,200,000 148,000 0.1233 2.062 1.908 2.131 2.062 2.131 69,818 2.1198 -4.00%
2012-04-27 0 0.125 0.110 0.125 - - 0 0 - 2.148 1.891 2.148 - - 0 - 0.00%
2012-04-26 0 0.125 0.108 0.125 - - 0 0 - 2.148 1.856 2.148 - - 0 - 0.00%
2012-04-25 0 0.125 0.106 0.125 - - 0 0 - 2.148 1.822 2.148 - - 0 - 0.00%
2012-04-24 0 0.125 0.103 0.125 - - 0 0 - 2.148 1.770 2.148 - - 0 - 0.00%
2012-04-23 0 0.125 0.118 0.125 - - 60,000 7,080 0.1180 2.148 2.028 2.148 - - 3,491 2.0281 0.00%
2012-04-20 0 0.125 0.110 0.125 0.110 0.125 150,000 17,800 0.1187 2.148 1.891 2.148 1.891 2.148 8,727 2.0396 0.00%
2012-04-19 0 0.125 0.118 0.134 - - 0 0 - 2.148 2.028 2.303 - - 0 - 0.00%
2012-04-18 0 0.125 0.118 0.145 - - 0 0 - 2.148 2.028 2.492 - - 0 - 0.00%
2012-04-17 0 0.125 0.120 0.125 - - 0 0 - 2.148 2.062 2.148 - - 0 - 0.00%
2012-04-16 0 0.125 0.115 0.125 0.128 0.128 100,000 12,800 0.1280 2.148 1.977 2.148 2.200 2.200 5,818 2.2000 0.00%
2012-04-13 0 0.125 0.116 0.135 0.125 0.125 200,000 25,000 0.1250 2.148 1.994 2.320 2.148 2.148 11,636 2.1484 12.61%
2012-04-12 0 0.111 0.093 0.131 - - 0 0 - 1.908 1.598 2.252 - - 0 - 0.00%
2012-04-11 0 0.111 0.090 0.131 - - 0 0 - 1.908 1.547 2.252 - - 0 - 0.00%
2012-04-10 0 0.111 0.110 0.131 - - 0 0 - 1.908 1.891 2.252 - - 0 - 0.00%
2012-04-05 0 0.111 0.091 0.131 - - 0 0 - 1.908 1.564 2.252 - - 0 - 0.00%
2012-04-03 0 0.111 0.111 0.130 - - 0 0 - 1.908 1.908 2.234 - - 0 - 2.78%
2012-04-02 0 0.108 0.108 0.148 0.108 0.108 10,000 1,080 0.1080 1.856 1.856 2.544 1.856 1.856 582 1.8563 0.00%
2012-03-30 0 0.108 0.108 0.123 0.108 0.108 30,000 3,240 0.1080 1.856 1.856 2.114 1.856 1.856 1,745 1.8563 -13.60%
2012-03-29 0 0.125 0.108 0.125 - - 0 0 - 2.148 1.856 2.148 - - 0 - 0.00%
2012-03-28 0 0.125 0.115 0.125 - - 0 0 - 2.148 1.977 2.148 - - 0 - -1.57%
2012-03-27 0 0.127 0.120 0.127 0.128 0.128 200,000 25,600 0.1280 2.183 2.062 2.183 2.200 2.200 11,636 2.2000 -2.31%
2012-03-26 0 0.130 0.108 0.130 - - 0 0 - 2.234 1.856 2.234 - - 0 - 0.00%
2012-03-23 0 0.130 0.113 0.130 - - 0 0 - 2.234 1.942 2.234 - - 0 - -3.70%
2012-03-22 0 0.135 0.114 0.135 - - 0 0 - 2.320 1.959 2.320 - - 0 - 0.00%
2012-03-21 0 0.135 0.113 0.140 0.111 0.135 60,000 7,620 0.1270 2.320 1.942 2.406 1.908 2.320 3,491 2.1828 8.87%
2012-03-20 0 0.124 0.111 0.124 - - 0 0 - 2.131 1.908 2.131 - - 0 - 0.00%
2012-03-19 0 0.124 0.115 0.124 - - 0 0 - 2.131 1.977 2.131 - - 0 - -0.80%
2012-03-16 0 0.125 0.106 0.125 - - 0 0 - 2.148 1.822 2.148 - - 0 - 0.00%
2012-03-15 0 0.125 0.113 0.130 - - 0 0 - 2.148 1.942 2.234 - - 0 - 0.00%
2012-03-14 0 0.125 0.109 0.130 - - 0 0 - 2.148 1.873 2.234 - - 0 - 0.00%
2012-03-13 0 0.125 0.125 0.140 0.125 0.125 40,000 5,000 0.1250 2.148 2.148 2.406 2.148 2.148 2,327 2.1484 0.00%
2012-03-12 0 0.125 0.119 0.125 0.125 0.125 50,000 6,250 0.1250 2.148 2.045 2.148 2.148 2.148 2,909 2.1484 3.31%
2012-03-09 0 0.121 0.120 0.140 - - 0 0 - 2.080 2.062 2.406 - - 0 - 0.00%
2012-03-08 0 0.121 0.118 0.130 - - 0 0 - 2.080 2.028 2.234 - - 0 - 0.00%
2012-03-07 0 0.121 0.121 0.130 0.120 0.126 370,000 44,900 0.1214 2.080 2.080 2.234 2.062 2.166 21,527 2.0857 -8.33%
2012-03-06 0 0.132 0.128 0.132 0.132 0.132 110,000 14,490 0.1317 2.269 2.200 2.269 2.269 2.269 6,400 2.2641 -0.75%
2012-03-05 0 0.133 0.133 0.146 0.132 0.132 20,000 2,640 0.1320 2.286 2.286 2.509 2.269 2.269 1,164 2.2688 -11.33%
2012-03-02 0 0.150 0.127 0.155 0.150 0.150 230,000 34,500 0.1500 2.578 2.183 2.664 2.578 2.578 13,382 2.5781 0.00%
2012-03-01 0 0.150 0.127 0.150 0.154 0.154 20,000 3,080 0.1540 2.578 2.183 2.578 2.647 2.647 1,164 2.6469 11.11%
2012-02-29 0 0.135 0.125 0.155 - - 0 0 - 2.320 2.148 2.664 - - 0 - 0.00%
2012-02-28 0 0.135 0.125 0.149 - - 0 0 - 2.320 2.148 2.561 - - 0 - 0.00%
2012-02-27 0 0.135 0.130 0.135 - - 0 0 - 2.320 2.234 2.320 - - 0 - 0.00%
2012-02-24 0 0.135 0.125 0.145 0.135 0.145 160,000 21,800 0.1363 2.320 2.148 2.492 2.320 2.492 9,309 2.3418 0.00%
2012-02-23 0 0.135 0.130 0.135 0.130 0.135 130,000 17,150 0.1319 2.320 2.234 2.320 2.234 2.320 7,564 2.2674 0.00%
2012-02-22 0 0.135 0.130 0.135 - - 0 0 - 2.320 2.234 2.320 - - 0 - 0.00%
2012-02-21 0 0.135 0.125 0.140 - - 0 0 - 2.320 2.148 2.406 - - 0 - 0.00%
2012-02-20 0 0.135 0.130 0.147 - - 0 0 - 2.320 2.234 2.527 - - 0 - 0.00%
2012-02-17 0 0.135 0.132 0.138 0.132 0.135 360,000 47,580 0.1322 2.320 2.269 2.372 2.269 2.320 20,945 2.2716 3.85%
2012-02-16 0 0.130 0.130 0.143 0.130 0.130 40,000 5,200 0.1300 2.234 2.234 2.458 2.234 2.234 2,327 2.2344 0.00%
2012-02-15 0 0.130 0.126 0.140 0.130 0.135 230,000 30,340 0.1319 2.234 2.166 2.406 2.234 2.320 13,382 2.2673 0.00%
2012-02-14 0 0.130 0.130 0.144 0.130 0.130 100,000 13,000 0.1300 2.234 2.234 2.475 2.234 2.234 5,818 2.2344 -9.72%
2012-02-13 0 0.144 0.130 0.147 0.135 0.135 20,000 2,700 0.1350 2.475 2.234 2.527 2.320 2.320 1,164 2.3203 0.00%
2012-02-10 0 0.144 0.121 0.144 0.130 0.147 100,000 14,020 0.1402 2.475 2.080 2.475 2.234 2.527 5,818 2.4097 15.20%
2012-02-09 0 0.125 0.120 0.130 0.125 0.130 200,000 25,500 0.1275 2.148 2.062 2.234 2.148 2.234 11,636 2.1914 4.17%
2012-02-08 0 0.120 0.120 0.139 0.116 0.116 1,000,000 116,000 0.1160 2.062 2.062 2.389 1.994 1.994 58,182 1.9938 4.35%
2012-02-07 0 0.115 0.115 0.130 0.104 0.120 2,000,000 224,000 0.1120 1.977 1.977 2.234 1.788 2.062 116,364 1.9250 -8.00%
2012-02-06 0 0.125 0.120 0.140 - - 0 0 - 2.148 2.062 2.406 - - 0 - 0.00%
2012-02-03 0 0.125 0.113 0.125 0.125 0.125 200,000 25,000 0.1250 2.148 1.942 2.148 2.148 2.148 11,636 2.1484 0.00%
2012-02-02 0 0.125 0.115 0.135 - - 0 0 - 2.148 1.977 2.320 - - 0 - 0.00%
2012-02-01 0 0.125 0.111 0.145 - - 0 0 - 2.148 1.908 2.492 - - 0 - 0.00%
2012-01-31 0 0.125 0.108 0.144 - - 0 0 - 2.148 1.856 2.475 - - 0 - 0.00%
2012-01-30 0 0.125 0.107 0.145 - - 0 0 - 2.148 1.839 2.492 - - 0 - 0.00%
2012-01-27 0 0.125 0.107 0.135 - - 0 0 - 2.148 1.839 2.320 - - 0 - 0.00%
2012-01-26 0 0.125 0.117 0.145 - - 0 0 - 2.148 2.011 2.492 - - 0 - 0.00%
2012-01-20 0 0.125 0.120 0.139 0.120 0.125 550,000 67,080 0.1220 2.148 2.062 2.389 2.062 2.148 32,000 2.0963 4.17%
2012-01-19 0 0.120 0.115 0.125 0.120 0.120 300,000 36,000 0.1200 2.062 1.977 2.148 2.062 2.062 17,455 2.0625 9.09%
2012-01-18 0 0.110 0.100 0.117 0.096 0.110 360,000 38,110 0.1059 1.891 1.719 2.011 1.650 1.891 20,945 1.8195 14.58%
2012-01-17 0 0.096 0.096 0.099 0.094 0.103 175,000 16,620 0.0950 1.650 1.650 1.702 1.616 1.770 10,182 1.6323 -11.11%
2012-01-16 0 0.108 0.103 0.165 - - 0 0 - 1.856 1.770 2.836 - - 0 - 0.00%
2012-01-13 0 0.108 0.102 0.163 - - 0 0 - 1.856 1.753 2.802 - - 0 - 0.00%
2012-01-12 0 0.108 0.103 0.164 0.105 0.108 580,000 61,740 0.1064 1.856 1.770 2.819 1.805 1.856 33,745 1.8296 0.00%
2012-01-11 0 0.108 0.104 0.167 - - 0 0 - 1.856 1.788 2.870 - - 0 - 0.00%
2012-01-10 0 0.108 0.104 0.167 - - 0 0 - 1.856 1.788 2.870 - - 0 - 0.00%
2012-01-09 0 0.108 0.120 0.166 0.106 0.108 37,730,000 4,526,920 0.1200 1.856 2.062 2.853 1.822 1.856 2,195,200 2.0622 -10.00%
2012-01-06 0 0.120 0.100 0.166 - - 0 0 - 2.062 1.719 2.853 - - 0 - 0.00%
2012-01-05 0 0.120 0.110 0.120 0.120 0.120 30,000 3,600 0.1200 2.062 1.891 2.062 2.062 2.062 1,745 2.0625 -7.69%
2012-01-04 0 0.130 0.120 0.135 - - 0 0 - 2.234 2.062 2.320 - - 0 - 0.00%
2012-01-03 0 0.130 0.113 0.130 - - 0 0 - 2.234 1.942 2.234 - - 0 - 0.00%
2011-12-30 0 0.130 0.109 0.168 0.130 0.130 350,000 45,500 0.1300 2.234 1.873 2.887 2.234 2.234 20,364 2.2344 0.00%
2011-12-29 0 0.130 0.125 0.135 - - 0 0 - 2.234 2.148 2.320 - - 0 - 0.00%
2011-12-28 0 0.130 0.125 0.135 - - 0 0 - 2.234 2.148 2.320 - - 0 - 0.00%
2011-12-23 0 0.130 0.125 0.130 0.130 0.135 140,000 18,400 0.1314 2.234 2.148 2.234 2.234 2.320 8,145 2.2589 0.00%
2011-12-22 0 0.130 0.112 0.130 0.120 0.130 270,000 33,380 0.1236 2.234 1.925 2.234 2.062 2.234 15,709 2.1249 15.04%
2011-12-21 0 0.113 0.102 0.115 - - 0 0 - 1.942 1.753 1.977 - - 0 - 0.00%
2011-12-20 0 0.113 0.113 0.125 - - 0 0 - 1.942 1.942 2.148 - - 0 - 0.89%
2011-12-19 0 0.112 0.110 0.125 - - 0 0 - 1.925 1.891 2.148 - - 0 - 0.00%
2011-12-16 0 0.112 0.102 0.125 - - 0 0 - 1.925 1.753 2.148 - - 0 - 0.00%
2011-12-15 0 0.112 0.102 0.125 - - 500,000 55,000 0.1100 1.925 1.753 2.148 - - 29,091 1.8906 0.00%
2011-12-14 0 0.112 0.105 0.125 - - 0 0 - 1.925 1.805 2.148 - - 0 - 0.00%
2011-12-13 0 0.112 0.112 0.114 0.094 0.112 70,000 7,420 0.1060 1.925 1.925 1.959 1.616 1.925 4,073 1.8219 1.82%
2011-12-12 0 0.110 0.098 0.110 - - 0 0 - 1.891 1.684 1.891 - - 0 - 0.00%
2011-12-09 0 0.110 0.098 0.115 - - 0 0 - 1.891 1.684 1.977 - - 0 - 0.00%
2011-12-08 0 0.110 0.098 0.115 0.098 0.110 80,000 8,540 0.1068 1.891 1.684 1.977 1.684 1.891 4,655 1.8348 8.91%
2011-12-07 0 0.101 0.095 0.116 - - 0 0 - 1.736 1.633 1.994 - - 0 - 0.00%
2011-12-06 0 0.101 0.089 0.118 - - 0 0 - 1.736 1.530 2.028 - - 0 - 0.00%
2011-12-05 0 0.101 0.101 0.120 0.101 0.110 230,000 25,030 0.1088 1.736 1.736 2.062 1.736 1.891 13,382 1.8704 -5.61%
2011-12-02 0 0.107 0.093 0.120 - - 0 0 - 1.839 1.598 2.062 - - 0 - 0.00%
2011-12-01 0 0.107 0.102 0.120 - - 0 0 - 1.839 1.753 2.062 - - 0 - 0.00%
2011-11-30 0 0.107 0.088 0.120 - - 0 0 - 1.839 1.512 2.062 - - 0 - 0.00%
2011-11-29 0 0.107 0.100 0.120 - - 0 0 - 1.839 1.719 2.062 - - 0 - 0.00%
2011-11-28 0 0.107 0.100 0.120 - - 0 0 - 1.839 1.719 2.062 - - 0 - 0.00%
2011-11-25 0 0.107 0.092 0.155 - - 0 0 - 1.839 1.581 2.664 - - 0 - 0.00%
2011-11-24 0 0.107 0.092 0.120 - - 0 0 - 1.839 1.581 2.062 - - 0 - 0.00%
2011-11-23 0 0.107 0.105 0.112 0.105 0.107 290,000 30,850 0.1064 1.839 1.805 1.925 1.805 1.839 16,873 1.8284 5.94%
2011-11-22 0 0.101 0.101 0.167 0.101 0.101 10,000 1,010 0.1010 1.736 1.736 2.870 1.736 1.736 582 1.7359 -15.83%
2011-11-21 0 0.120 0.100 0.168 - - 0 0 - 2.062 1.719 2.887 - - 0 - 0.00%
2011-11-18 0 0.120 0.120 0.159 0.120 0.120 10,000 1,200 0.1200 2.062 2.062 2.733 2.062 2.062 582 2.0625 -0.83%
2011-11-17 0 0.121 0.111 0.160 - - 0 0 - 2.080 1.908 2.750 - - 0 - 0.00%
2011-11-16 0 0.121 0.113 0.155 - - 0 0 - 2.080 1.942 2.664 - - 0 - 0.00%
2011-11-15 0 0.121 0.121 0.157 0.119 0.160 20,000 2,790 0.1395 2.080 2.080 2.698 2.045 2.750 1,164 2.3977 -3.97%
2011-11-14 0 0.126 0.106 0.150 - - 0 0 - 2.166 1.822 2.578 - - 0 - 0.00%
2011-11-11 0 0.126 0.110 0.145 0.126 0.126 210,000 26,460 0.1260 2.166 1.891 2.492 2.166 2.166 12,218 2.1656 0.80%
2011-11-10 0 0.125 0.106 0.130 - - 0 0 - 2.148 1.822 2.234 - - 0 - 0.00%
2011-11-09 0 0.125 0.101 0.140 - - 0 0 - 2.148 1.736 2.406 - - 0 - 0.00%
2011-11-08 0 0.125 0.107 0.145 - - 70,000 7,350 0.1050 2.148 1.839 2.492 - - 4,073 1.8047 0.00%
2011-11-07 0 0.125 0.109 0.145 - - 0 0 - 2.148 1.873 2.492 - - 0 - 0.00%
2011-11-04 0 0.125 0.125 0.130 0.121 0.145 420,000 56,640 0.1349 2.148 2.148 2.234 2.080 2.492 24,436 2.3179 3.31%
2011-11-03 0 0.121 0.110 0.130 - - 0 0 - 2.080 1.891 2.234 - - 0 - 0.00%
2011-11-02 0 0.121 0.107 0.121 0.121 0.121 50,000 6,050 0.1210 2.080 1.839 2.080 2.080 2.080 2,909 2.0797 0.00%
2011-11-01 0 0.121 0.103 0.160 - - 0 0 - 2.080 1.770 2.750 - - 0 - 0.00%
2011-10-31 0 0.121 0.105 0.155 - - 0 0 - 2.080 1.805 2.664 - - 0 - 0.00%
2011-10-28 0 0.121 0.101 0.140 0.120 0.121 800,000 96,400 0.1205 2.080 1.736 2.406 2.062 2.080 46,545 2.0711 0.83%
2011-10-27 0 0.120 0.111 0.120 - - 0 0 - 2.062 1.908 2.062 - - 0 - 0.00%
2011-10-26 0 0.120 0.101 0.140 - - 0 0 - 2.062 1.736 2.406 - - 0 - 0.00%
2011-10-25 0 0.120 0.103 0.160 - - 0 0 - 2.062 1.770 2.750 - - 0 - 0.00%
2011-10-24 0 0.120 0.103 0.120 - - 0 0 - 2.062 1.770 2.062 - - 0 - -0.83%
2011-10-21 0 0.121 0.093 0.141 - - 0 0 - 2.080 1.598 2.423 - - 0 - 0.00%
2011-10-20 0 0.121 0.099 0.121 - - 0 0 - 2.080 1.702 2.080 - - 0 - 0.00%
2011-10-19 0 0.121 0.102 0.167 - - 0 0 - 2.080 1.753 2.870 - - 0 - 0.00%
2011-10-18 0 0.121 0.106 0.121 0.120 0.125 2,280,000 274,130 0.1202 2.080 1.822 2.080 2.062 2.148 132,655 2.0665 12.04%
2011-10-17 0 0.108 0.100 0.160 - - 0 0 - 1.856 1.719 2.750 - - 0 - 0.00%
2011-10-14 0 0.108 0.102 0.167 - - 0 0 - 1.856 1.753 2.870 - - 0 - 0.00%
2011-10-13 0 0.108 0.108 0.168 0.108 0.108 130,000 14,040 0.1080 1.856 1.856 2.887 1.856 1.856 7,564 1.8563 1.89%
2011-10-12 0 0.106 0.106 0.110 0.100 0.103 200,000 20,300 0.1015 1.822 1.822 1.891 1.719 1.770 11,636 1.7445 4.95%
2011-10-11 0 0.101 0.101 0.108 0.101 0.101 30,000 3,030 0.1010 1.736 1.736 1.856 1.736 1.736 1,745 1.7359 -7.34%
2011-10-10 0 0.109 0.099 0.109 0.106 0.109 280,000 30,280 0.1081 1.873 1.702 1.873 1.822 1.873 16,291 1.8587 0.00%
2011-10-07 0 0.109 0.106 0.115 0.101 0.109 330,000 34,830 0.1055 1.873 1.822 1.977 1.736 1.873 19,200 1.8141 7.92%
2011-10-06 0 0.101 0.101 0.120 0.082 0.103 200,000 18,320 0.0916 1.736 1.736 2.062 1.409 1.770 11,636 1.5744 -22.90%
2011-10-04 0 0.131 0.104 0.131 - - 0 0 - 2.252 1.788 2.252 - - 0 - 0.00%
2011-10-03 0 0.131 0.104 0.131 - - 0 0 - 2.252 1.788 2.252 - - 0 - 0.00%
2011-09-30 0 0.131 0.104 0.134 - - 0 0 - 2.252 1.788 2.303 - - 0 - 0.00%
2011-09-28 0 0.131 0.108 0.131 0.131 0.131 10,000 1,310 0.1310 2.252 1.856 2.252 2.252 2.252 582 2.2516 2.34%
2011-09-27 0 0.128 0.128 0.131 0.120 0.120 100,000 12,000 0.1200 2.200 2.200 2.252 2.062 2.062 5,818 2.0625 3.23%
2011-09-26 0 0.124 0.090 0.124 0.130 0.130 2,800,000 364,000 0.1300 2.131 1.547 2.131 2.234 2.234 162,909 2.2344 -0.80%
2011-09-23 0 0.125 0.120 0.125 0.104 0.130 410,000 52,940 0.1291 2.148 2.062 2.148 1.788 2.234 23,855 2.2193 0.81%
2011-09-22 1 - - - - - 0 0 - 2.131 - - - - 0 - 0.00%
2011-09-21 0 0.124 0.116 0.124 0.124 0.124 100,000 12,400 0.1240 2.131 1.994 2.131 2.131 2.131 5,818 2.1313 -4.62%
2011-09-20 0 0.130 0.122 0.145 - - 0 0 - 2.234 2.097 2.492 - - 0 - 0.00%
2011-09-19 0 0.130 0.122 0.145 - - 0 0 - 2.234 2.097 2.492 - - 0 - 0.00%
2011-09-16 0 0.130 0.130 0.136 0.130 0.138 120,000 16,130 0.1344 2.234 2.234 2.338 2.234 2.372 6,982 2.3103 -2.26%
2011-09-15 0 0.133 0.133 0.149 0.132 0.145 200,000 27,700 0.1385 2.286 2.286 2.561 2.269 2.492 11,636 2.3805 -11.33%
2011-09-14 0 0.150 0.144 0.150 0.150 0.150 70,000 10,500 0.1500 2.578 2.475 2.578 2.578 2.578 4,073 2.5781 -1.96%
2011-09-12 0 0.153 0.162 0.163 0.152 0.152 110,000 16,720 0.1520 2.630 2.784 2.802 2.612 2.612 6,400 2.6125 -8.93%
2011-09-09 0 0.168 0.168 0.170 0.162 0.162 20,000 3,240 0.1620 2.887 2.887 2.922 2.784 2.784 1,164 2.7844 -4.55%
2011-09-08 0 0.176 0.168 0.176 0.168 0.176 80,000 13,520 0.1690 3.025 2.887 3.025 2.887 3.025 4,655 2.9047 -0.56%
2011-09-07 0 0.177 0.154 0.177 - - 0 0 - 3.042 2.647 3.042 - - 0 - 0.00%
2011-09-06 0 0.177 0.153 0.177 - - 0 0 - 3.042 2.630 3.042 - - 0 - 0.00%
2011-09-05 0 0.177 0.170 0.177 - - 0 0 - 3.042 2.922 3.042 - - 0 - 0.00%
2011-09-02 0 0.177 0.172 0.238 - - 0 0 - 3.042 2.956 4.091 - - 0 - 0.00%
2011-09-01 0 0.177 0.173 0.177 0.177 0.177 10,000 1,770 0.1770 3.042 2.973 3.042 3.042 3.042 582 3.0422 0.00%
2011-08-31 0 0.177 0.172 0.200 0.177 0.177 320,000 56,640 0.1770 3.042 2.956 3.438 3.042 3.042 18,618 3.0422 0.00%
2011-08-30 0 0.177 0.162 0.200 - - 0 0 - 3.042 2.784 3.438 - - 0 - 0.00%
2011-08-29 0 0.177 0.162 0.239 - - 0 0 - 3.042 2.784 4.108 - - 0 - 0.00%
2011-08-26 0 0.177 0.165 0.177 - - 0 0 - 3.042 2.836 3.042 - - 0 - 0.00%
2011-08-25 0 0.177 0.165 0.199 - - 0 0 - 3.042 2.836 3.420 - - 0 - 0.00%
2011-08-24 0 0.177 0.177 0.235 0.172 0.178 4,390,000 765,550 0.1744 3.042 3.042 4.039 2.956 3.059 255,418 2.9972 9.94%
2011-08-23 0 0.161 0.135 0.250 - - 0 0 - 2.767 2.320 4.297 - - 0 - 0.00%
2011-08-22 0 0.161 0.156 0.180 0.161 0.180 30,000 5,210 0.1737 2.767 2.681 3.094 2.767 3.094 1,745 2.9849 -10.56%
2011-08-19 0 0.180 0.168 0.180 - - 0 0 - 3.094 2.887 3.094 - - 0 - -9.09%
2011-08-18 0 0.198 0.163 0.198 0.200 0.200 10,000 2,000 0.2000 3.403 2.802 3.403 3.438 3.438 582 3.4375 16.47%
2011-08-17 0 0.170 0.161 0.170 - - 0 0 - 2.922 2.767 2.922 - - 0 - 0.00%
2011-08-16 0 0.170 0.161 0.189 0.161 0.176 730,000 123,010 0.1685 2.922 2.767 3.248 2.767 3.025 42,473 2.8962 6.25%
2011-08-15 0 0.160 0.160 0.172 0.160 0.160 160,000 25,600 0.1600 2.750 2.750 2.956 2.750 2.750 9,309 2.7500 -6.98%
2011-08-12 0 0.172 0.168 0.179 0.172 0.185 850,000 153,060 0.1801 2.956 2.887 3.077 2.956 3.180 49,455 3.0950 13.91%
2011-08-11 0 0.151 0.151 0.170 0.151 0.151 30,000 4,530 0.1510 2.595 2.595 2.922 2.595 2.595 1,745 2.5953 -8.48%
2011-08-10 0 0.165 0.153 0.170 0.165 0.165 320,000 52,800 0.1650 2.836 2.630 2.922 2.836 2.836 18,618 2.8359 0.00%
2011-08-09 0 0.165 0.165 0.180 0.145 0.165 290,000 45,950 0.1584 2.836 2.836 3.094 2.492 2.836 16,873 2.7233 -2.94%
2011-08-08 0 0.170 0.160 0.170 0.160 0.170 460,000 73,730 0.1603 2.922 2.750 2.922 2.750 2.922 26,764 2.7549 -3.41%
2011-08-05 0 0.176 0.176 0.180 0.175 0.188 530,000 98,620 0.1861 3.025 3.025 3.094 3.008 3.231 30,836 3.1982 -14.15%
2011-08-04 0 0.205 0.185 0.205 - - 0 0 - 3.523 3.180 3.523 - - 0 - 0.00%
2011-08-03 0 0.205 0.180 0.205 - - 0 0 - 3.523 3.094 3.523 - - 0 - 0.00%
2011-08-02 0 0.205 0.181 0.205 - - 0 0 - 3.523 3.111 3.523 - - 0 - 0.00%
2011-08-01 0 0.205 0.191 0.216 - - 0 0 - 3.523 3.283 3.713 - - 0 - 0.00%
2011-07-29 0 0.205 0.181 0.209 - - 0 0 - 3.523 3.111 3.592 - - 0 - 0.00%
2011-07-28 0 0.205 0.190 0.209 0.183 0.205 30,000 5,930 0.1977 3.523 3.266 3.592 3.145 3.523 1,745 3.3974 2.50%
2011-07-27 0 0.200 0.188 0.210 0.200 0.210 90,000 18,600 0.2067 3.438 3.231 3.609 3.438 3.609 5,236 3.5521 -0.99%
2011-07-26 0 0.202 0.190 0.210 - - 0 0 - 3.472 3.266 3.609 - - 0 - 0.00%
2011-07-25 0 0.202 0.185 0.202 - - 0 0 - 3.472 3.180 3.472 - - 0 - -0.49%
2011-07-22 0 0.203 0.182 0.203 0.203 0.203 3,000,000 609,000 0.2030 3.489 3.128 3.489 3.489 3.489 174,545 3.4891 6.84%
2011-07-21 0 0.190 0.180 0.195 0.174 0.190 250,000 46,060 0.1842 3.266 3.094 3.352 2.991 3.266 14,545 3.1666 1.06%
2011-07-20 0 0.188 0.188 0.216 0.188 0.200 290,000 57,520 0.1983 3.231 3.231 3.713 3.231 3.438 16,873 3.4091 -6.00%
2011-07-19 0 0.200 0.190 0.200 - - 0 0 - 3.438 3.266 3.438 - - 0 - 0.00%
2011-07-18 0 0.200 0.189 0.200 - - 0 0 - 3.438 3.248 3.438 - - 0 - 0.00%
2011-07-15 0 0.200 0.190 0.209 0.200 0.200 200,000 40,000 0.2000 3.438 3.266 3.592 3.438 3.438 11,636 3.4375 5.26%
2011-07-14 0 0.190 0.186 0.195 0.190 0.190 130,000 24,700 0.1900 3.266 3.197 3.352 3.266 3.266 7,564 3.2656 -5.00%
2011-07-13 0 0.200 0.182 0.200 - - 0 0 - 3.438 3.128 3.438 - - 0 - -1.96%
2011-07-12 0 0.204 0.182 0.204 0.204 0.204 20,000 4,080 0.2040 3.506 3.128 3.506 3.506 3.506 1,164 3.5062 7.37%
2011-07-11 0 0.190 0.183 0.191 0.190 0.191 60,000 11,430 0.1905 3.266 3.145 3.283 3.266 3.283 3,491 3.2742 -4.52%
2011-07-08 0 0.199 0.189 0.209 - - 0 0 - 3.420 3.248 3.592 - - 0 - 0.00%
2011-07-07 0 0.199 0.191 0.215 - - 0 0 - 3.420 3.283 3.695 - - 0 - 0.00%
2011-07-06 0 0.199 0.199 0.215 0.199 0.210 70,000 14,290 0.2041 3.420 3.420 3.695 3.420 3.609 4,073 3.5087 -5.24%
2011-07-05 0 0.210 0.210 0.220 - - 0 0 - 3.609 3.609 3.781 - - 0 - 0.00%
2011-07-04 0 0.210 0.210 0.220 0.210 0.210 70,000 14,700 0.2100 3.609 3.609 3.781 3.609 3.609 4,073 3.6094 0.00%
2011-06-30 0 0.210 0.200 0.214 - - 0 0 - 3.609 3.438 3.678 - - 0 - 0.00%
2011-06-29 0 0.210 0.208 0.215 0.210 0.212 120,000 25,390 0.2116 3.609 3.575 3.695 3.609 3.644 6,982 3.6366 -1.41%
2011-06-28 0 0.213 0.213 0.230 0.213 0.213 10,000 2,130 0.2130 3.661 3.661 3.953 3.661 3.661 582 3.6609 -9.36%
2011-06-27 0 0.235 0.215 0.235 - - 0 0 - 4.039 3.695 4.039 - - 0 - 0.00%
2011-06-24 0 0.235 0.215 0.235 0.237 0.237 420,000 99,540 0.2370 4.039 3.695 4.039 4.073 4.073 24,436 4.0734 -0.84%
2011-06-23 0 0.237 0.204 0.237 - - 0 0 - 4.073 3.506 4.073 - - 0 - -0.42%
2011-06-22 0 0.238 0.199 0.238 0.238 0.239 50,000 11,920 0.2384 4.091 3.420 4.091 4.091 4.108 2,909 4.0975 0.42%
2011-06-21 0 0.237 0.191 0.237 0.188 0.239 90,000 21,000 0.2333 4.073 3.283 4.073 3.231 4.108 5,236 4.0104 18.50%
2011-06-20 0 0.200 0.200 0.220 0.180 0.200 580,000 109,800 0.1893 3.438 3.438 3.781 3.094 3.438 33,745 3.2538 -4.31%
2011-06-17 0 0.209 0.175 0.209 - - 0 0 - 3.592 3.008 3.592 - - 0 - 0.00%
2011-06-16 0 0.209 0.174 0.210 - - 0 0 - 3.592 2.991 3.609 - - 0 - 0.00%
2011-06-15 0 0.209 0.182 0.209 - - 0 0 - 3.592 3.128 3.592 - - 0 - 0.00%
2011-06-14 0 0.209 0.199 0.209 0.210 0.210 10,000 2,100 0.2100 3.592 3.420 3.592 3.609 3.609 582 3.6094 0.48%
2011-06-13 0 0.208 0.188 0.208 0.208 0.208 10,000 2,080 0.2080 3.575 3.231 3.575 3.575 3.575 582 3.5750 10.64%
2011-06-10 0 0.188 0.185 0.189 0.180 0.188 460,000 83,970 0.1825 3.231 3.180 3.248 3.094 3.231 26,764 3.1375 -6.00%
2011-06-09 0 0.200 0.190 0.204 0.200 0.200 70,000 14,000 0.2000 3.438 3.266 3.506 3.438 3.438 4,073 3.4375 -1.96%
2011-06-08 0 0.204 0.202 0.238 - - 0 0 - 3.506 3.472 4.091 - - 0 - 0.00%
2011-06-07 0 0.204 0.200 0.241 0.204 0.205 140,000 28,540 0.2039 3.506 3.438 4.142 3.506 3.523 8,145 3.5038 0.49%
2011-06-03 0 0.203 0.203 0.220 - - 0 0 - 3.489 3.489 3.781 - - 0 - 0.00%
2011-06-02 0 0.203 0.199 0.242 0.203 0.203 100,000 20,300 0.2030 3.489 3.420 4.159 3.489 3.489 5,818 3.4891 0.00%
2011-06-01 0 0.203 0.203 0.220 0.203 0.203 20,000 4,060 0.2030 3.489 3.489 3.781 3.489 3.489 1,164 3.4891 -0.49%
2011-05-31 0 0.204 0.204 0.220 0.202 0.215 415,000 88,520 0.2133 3.506 3.506 3.781 3.472 3.695 24,145 3.6661 -4.67%
2011-05-30 0 0.214 0.214 0.220 0.214 0.214 90,000 19,260 0.2140 3.678 3.678 3.781 3.678 3.678 5,236 3.6781 -2.73%
2011-05-27 0 0.220 0.220 0.230 - - 0 0 - 3.781 3.781 3.953 - - 0 - 0.00%
2011-05-26 0 0.220 0.213 0.240 0.209 0.220 290,000 61,480 0.2120 3.781 3.661 4.125 3.592 3.781 16,873 3.6437 6.28%
2011-05-25 0 0.207 0.204 0.210 0.207 0.215 670,000 140,820 0.2102 3.558 3.506 3.609 3.558 3.695 38,982 3.6125 -0.96%
2011-05-24 0 0.209 0.209 0.215 0.206 0.226 280,000 60,180 0.2149 3.592 3.592 3.695 3.541 3.884 16,291 3.6941 0.48%
2011-05-23 0 0.208 0.208 0.214 0.207 0.208 520,000 107,860 0.2074 3.575 3.575 3.678 3.558 3.575 30,255 3.5651 -1.42%
2011-05-20 0 0.211 0.211 0.214 0.211 0.217 1,020,000 218,050 0.2138 3.627 3.627 3.678 3.627 3.730 59,345 3.6742 -1.86%
2011-05-19 0 0.215 0.213 0.217 0.211 0.215 570,000 121,810 0.2137 3.695 3.661 3.730 3.627 3.695 33,164 3.6730 -3.15%
2011-05-18 0 0.222 0.218 0.242 - - 10,000 2,160 0.2160 3.816 3.747 4.159 - - 582 3.7125 0.00%
2011-05-17 0 0.222 0.220 0.242 - - 0 0 - 3.816 3.781 4.159 - - 0 - 0.00%
2011-05-16 0 0.222 0.220 0.239 0.211 0.222 430,000 93,900 0.2184 3.816 3.781 4.108 3.627 3.816 25,018 3.7533 -2.63%
2011-05-13 0 0.228 0.228 0.229 0.225 0.228 150,000 34,050 0.2270 3.919 3.919 3.936 3.867 3.919 8,727 3.9016 0.00%
2011-05-12 0 0.228 0.228 0.230 0.226 0.229 280,000 63,740 0.2276 3.919 3.919 3.953 3.884 3.936 16,291 3.9126 -0.87%
2011-05-11 0 0.230 0.228 0.239 0.230 0.230 130,000 29,900 0.2300 3.953 3.919 4.108 3.953 3.953 7,564 3.9531 0.00%
2011-05-09 0 0.230 0.230 0.239 0.228 0.230 200,000 45,900 0.2295 3.953 3.953 4.108 3.919 3.953 11,636 3.9445 -0.43%
2011-05-06 0 0.231 0.231 0.236 0.230 0.231 56,000 12,794 0.2285 3.970 3.970 4.056 3.953 3.970 3,258 3.9267 0.00%
2011-05-05 0 0.231 0.231 0.236 0.230 0.234 400,000 93,360 0.2334 3.970 3.970 4.056 3.953 4.022 23,273 4.0116 -2.12%
2011-05-04 0 0.236 0.233 0.236 0.236 0.236 70,000 16,520 0.2360 4.056 4.005 4.056 4.056 4.056 4,073 4.0562 0.43%
2011-05-03 0 0.235 0.235 0.242 0.228 0.235 460,000 106,470 0.2315 4.039 4.039 4.159 3.919 4.039 26,764 3.9782 0.00%
2011-04-29 0 0.235 0.232 0.242 - - 0 0 - 4.039 3.987 4.159 - - 0 - 0.00%
2011-04-28 0 0.235 0.233 0.240 0.232 0.235 360,000 84,190 0.2339 4.039 4.005 4.125 3.987 4.039 20,945 4.0195 0.00%
2011-04-27 0 0.235 0.235 0.242 0.235 0.235 840,000 197,400 0.2350 4.039 4.039 4.159 4.039 4.039 48,873 4.0391 -2.49%
2011-04-26 0 0.241 0.241 0.245 0.238 0.245 600,000 144,540 0.2409 4.142 4.142 4.211 4.091 4.211 34,909 4.1405 -1.63%
2011-04-21 0 0.245 0.241 0.250 - - 0 0 - 4.211 4.142 4.297 - - 0 - 0.00%
2011-04-20 0 0.245 0.240 0.250 0.240 0.245 130,000 31,700 0.2438 4.211 4.125 4.297 4.125 4.211 7,564 4.1911 0.00%
2011-04-19 0 0.245 0.241 0.248 0.245 0.245 60,000 14,700 0.2450 4.211 4.142 4.262 4.211 4.211 3,491 4.2109 0.00%
2011-04-18 0 0.245 0.240 0.245 0.240 0.250 1,220,000 297,090 0.2435 4.211 4.125 4.211 4.125 4.297 70,982 4.1854 -7.55%
2011-04-15 0 0.265 0.250 0.265 0.242 0.270 900,000 225,560 0.2506 4.555 4.297 4.555 4.159 4.641 52,364 4.3076 8.16%
2011-04-14 0 0.245 0.243 0.255 0.240 0.249 700,000 171,390 0.2448 4.211 4.177 4.383 4.125 4.280 40,727 4.2082 0.82%
2011-04-13 0 0.243 0.243 0.255 0.242 0.242 190,000 45,980 0.2420 4.177 4.177 4.383 4.159 4.159 11,055 4.1594 -0.41%
2011-04-12 0 0.244 0.244 0.250 0.242 0.244 720,000 175,720 0.2441 4.194 4.194 4.297 4.159 4.194 41,891 4.1947 -4.31%
2011-04-11 0 0.255 0.245 0.260 0.242 0.255 400,000 97,450 0.2436 4.383 4.211 4.469 4.159 4.383 23,273 4.1873 5.81%
2011-04-08 0 0.241 0.241 0.250 0.240 0.250 570,000 140,680 0.2468 4.142 4.142 4.297 4.125 4.297 33,164 4.2420 -1.63%
2011-04-07 0 0.245 0.245 0.246 0.239 0.240 150,000 35,970 0.2398 4.211 4.211 4.228 4.108 4.125 8,727 4.1216 1.66%
2011-04-06 0 0.241 0.241 0.250 0.240 0.245 880,000 212,580 0.2416 4.142 4.142 4.297 4.125 4.211 51,200 4.1520 0.42%
2011-04-04 0 0.240 0.240 0.260 0.240 0.240 30,000 7,200 0.2400 4.125 4.125 4.469 4.125 4.125 1,745 4.1250 -4.00%
2011-04-01 0 0.250 0.250 0.260 0.240 0.250 230,000 57,200 0.2487 4.297 4.297 4.469 4.125 4.297 13,382 4.2745 3.73%
2011-03-31 0 0.241 0.241 0.245 0.240 0.241 120,000 28,870 0.2406 4.142 4.142 4.211 4.125 4.142 6,982 4.1350 -3.21%
2011-03-30 0 0.249 0.240 0.250 - - 0 0 - 4.280 4.125 4.297 - - 0 - 0.00%
2011-03-29 0 0.249 0.238 0.249 0.245 0.249 200,000 49,290 0.2465 4.280 4.091 4.280 4.211 4.280 11,636 4.2359 1.63%
2011-03-28 0 0.245 0.238 0.250 0.235 0.245 170,000 40,640 0.2391 4.211 4.091 4.297 4.039 4.211 9,891 4.1088 -2.00%
2011-03-25 0 0.250 0.250 0.260 0.248 0.248 70,000 17,360 0.2480 4.297 4.297 4.469 4.262 4.262 4,073 4.2625 -3.85%
2011-03-24 0 0.260 0.250 0.260 0.250 0.260 110,000 27,950 0.2541 4.469 4.297 4.469 4.297 4.469 6,400 4.3672 -3.70%
2011-03-23 0 0.270 0.250 0.270 0.250 0.270 310,000 79,300 0.2558 4.641 4.297 4.641 4.297 4.641 18,036 4.3967 -1.82%
2011-03-22 0 0.275 0.275 0.280 0.265 0.280 970,000 263,350 0.2715 4.727 4.727 4.813 4.555 4.813 56,436 4.6663 5.77%
2011-03-21 0 0.260 0.246 0.260 0.237 0.265 150,000 38,370 0.2558 4.469 4.228 4.469 4.073 4.555 8,727 4.3966 4.00%
2011-03-18 0 0.250 0.242 0.250 0.240 0.280 1,920,000 496,840 0.2588 4.297 4.159 4.297 4.125 4.813 111,709 4.4476 11.11%
2011-03-17 0 0.225 0.225 0.230 0.225 0.225 20,000 4,500 0.2250 3.867 3.867 3.953 3.867 3.867 1,164 3.8672 -4.26%
2011-03-16 0 0.235 0.222 0.245 - - 0 0 - 4.039 3.816 4.211 - - 0 - 0.00%
2011-03-15 0 0.235 0.221 0.240 0.235 0.235 40,000 9,400 0.2350 4.039 3.798 4.125 4.039 4.039 2,327 4.0391 0.86%
2011-03-14 0 0.233 0.233 0.235 0.222 0.235 340,000 77,340 0.2275 4.005 4.005 4.039 3.816 4.039 19,782 3.9097 -2.92%
2011-03-11 0 0.240 0.238 0.245 0.240 0.240 100,000 24,000 0.2400 4.125 4.091 4.211 4.125 4.125 5,818 4.1250 0.84%
2011-03-10 0 0.238 0.238 0.250 0.236 0.238 166,000 39,336 0.2370 4.091 4.091 4.297 4.056 4.091 9,658 4.0728 -1.24%
2011-03-09 0 0.241 0.240 0.250 0.241 0.242 220,000 53,040 0.2411 4.142 4.125 4.297 4.142 4.159 12,800 4.1437 0.42%
2011-03-08 0 0.240 0.240 0.249 0.240 0.240 340,000 81,600 0.2400 4.125 4.125 4.280 4.125 4.125 19,782 4.1250 -4.00%
2011-03-07 0 0.250 0.250 0.255 0.246 0.260 390,000 98,160 0.2517 4.297 4.297 4.383 4.228 4.469 22,691 4.3260 0.00%
2011-03-04 0 0.250 0.245 0.250 0.240 0.250 770,000 186,900 0.2427 4.297 4.211 4.297 4.125 4.297 44,800 4.1719 4.17%
2011-03-03 0 0.240 0.240 0.255 0.240 0.240 250,000 60,000 0.2400 4.125 4.125 4.383 4.125 4.125 14,545 4.1250 -0.41%
2011-03-02 0 0.241 0.241 0.255 0.240 0.250 360,000 86,600 0.2406 4.142 4.142 4.383 4.125 4.297 20,945 4.1345 -7.31%
2011-03-01 0 0.260 0.250 0.265 - - 0 0 - 4.469 4.297 4.555 - - 0 - 0.00%
2011-02-28 0 0.260 0.243 0.265 0.242 0.275 170,000 44,370 0.2610 4.469 4.177 4.555 4.159 4.727 9,891 4.4859 -1.89%
2011-02-25 0 0.265 0.250 0.270 0.241 0.265 120,000 29,580 0.2465 4.555 4.297 4.641 4.142 4.555 6,982 4.2367 3.92%
2011-02-24 0 0.255 0.255 0.260 0.231 0.320 2,380,000 648,720 0.2726 4.383 4.383 4.469 3.970 5.500 138,473 4.6848 9.91%
2011-02-23 0 0.232 0.232 0.245 0.230 0.231 80,000 18,440 0.2305 3.987 3.987 4.211 3.953 3.970 4,655 3.9617 -1.28%
2011-02-22 0 0.235 0.235 0.250 0.232 0.233 60,000 13,960 0.2327 4.039 4.039 4.297 3.987 4.005 3,491 3.9990 -4.08%
2011-02-21 0 0.245 0.245 0.265 0.240 0.240 64,000 15,320 0.2394 4.211 4.211 4.555 4.125 4.125 3,724 4.1143 -5.77%
2011-02-18 0 0.260 0.242 0.260 - - 0 0 - 4.469 4.159 4.469 - - 0 - 0.00%
2011-02-17 0 0.260 0.260 0.280 0.260 0.280 150,000 40,550 0.2703 4.469 4.469 4.813 4.469 4.813 8,727 4.6464 -3.70%
2011-02-16 0 0.270 0.270 0.285 0.235 0.290 140,000 34,930 0.2495 4.641 4.641 4.898 4.039 4.984 8,145 4.2883 17.39%
2011-02-15 0 0.230 0.215 0.235 0.230 0.230 1,130,000 259,900 0.2300 3.953 3.695 4.039 3.953 3.953 65,745 3.9531 0.00%
2011-02-14 0 0.230 0.230 0.235 0.230 0.235 70,000 16,200 0.2314 3.953 3.953 4.039 3.953 4.039 4,073 3.9777 0.00%
2011-02-11 0 0.230 0.229 0.230 0.230 0.235 500,000 115,850 0.2317 3.953 3.936 3.953 3.953 4.039 29,091 3.9823 -8.00%
2011-02-10 0 0.250 0.240 0.270 0.250 0.250 40,000 10,000 0.2500 4.297 4.125 4.641 4.297 4.297 2,327 4.2969 -7.41%
2011-02-09 0 0.270 0.250 0.270 - - 0 0 - 4.641 4.297 4.641 - - 0 - 0.00%
2011-02-08 0 0.270 0.250 0.270 0.255 0.255 100,000 25,500 0.2550 4.641 4.297 4.641 4.383 4.383 5,818 4.3828 0.00%
2011-02-07 0 0.270 0.260 0.270 - - 0 0 - 4.641 4.469 4.641 - - 0 - 0.00%
2011-02-02 0 0.270 0.270 0.280 0.270 0.270 50,000 13,500 0.2700 4.641 4.641 4.813 4.641 4.641 2,909 4.6406 0.00%
2011-02-01 0 0.270 0.255 0.270 - - 0 0 - 4.641 4.383 4.641 - - 0 - 0.00%
2011-01-31 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 4.641 4.641 4.813 4.641 4.641 5,818 4.6406 1.89%
2011-01-28 0 0.265 0.265 0.270 0.260 0.275 130,000 34,550 0.2658 4.555 4.555 4.641 4.469 4.727 7,564 4.5679 0.00%
2011-01-27 0 0.265 0.265 0.275 0.265 0.270 190,000 51,000 0.2684 4.555 4.555 4.727 4.555 4.641 11,055 4.6135 -5.36%
2011-01-26 0 0.280 0.270 0.280 0.270 0.280 230,000 62,800 0.2730 4.813 4.641 4.813 4.641 4.813 13,382 4.6929 0.00%
2011-01-25 0 0.280 0.270 0.285 0.265 0.280 420,000 115,000 0.2738 4.813 4.641 4.898 4.555 4.813 24,436 4.7061 3.70%
2011-01-24 0 0.270 0.270 0.280 0.270 0.290 250,000 68,400 0.2736 4.641 4.641 4.813 4.641 4.984 14,545 4.7025 -6.90%
2011-01-21 0 0.290 0.270 0.290 0.265 0.295 870,000 243,650 0.2801 4.984 4.641 4.984 4.555 5.070 50,618 4.8135 -1.69%
2011-01-20 0 0.295 0.290 0.300 0.290 0.295 460,000 134,400 0.2922 5.070 4.984 5.156 4.984 5.070 26,764 5.0217 -3.28%
2011-01-19 0 0.305 0.300 0.305 0.290 0.305 900,000 271,650 0.3018 5.242 5.156 5.242 4.984 5.242 52,364 5.1878 1.67%
2011-01-18 0 0.300 0.295 0.315 0.300 0.305 2,770,000 843,200 0.3044 5.156 5.070 5.414 5.156 5.242 161,164 5.2319 -1.64%
2011-01-17 0 0.305 0.305 0.320 0.300 0.315 280,000 85,950 0.3070 5.242 5.242 5.500 5.156 5.414 16,291 5.2759 -3.17%
2011-01-14 0 0.315 0.315 0.330 0.310 0.315 350,000 109,000 0.3114 5.414 5.414 5.672 5.328 5.414 20,364 5.3527 -1.56%
2011-01-13 0 0.320 0.310 0.320 0.310 0.320 990,000 314,650 0.3178 5.500 5.328 5.500 5.328 5.500 57,600 5.4627 0.00%
2011-01-12 0 0.320 0.310 0.320 0.310 0.320 700,000 222,150 0.3174 5.500 5.328 5.500 5.328 5.500 40,727 5.4546 -3.03%
2011-01-11 0 0.330 0.325 0.335 0.325 0.335 1,230,000 405,950 0.3300 5.672 5.586 5.758 5.586 5.758 71,564 5.6726 -4.35%
2011-01-10 0 0.345 0.340 0.350 0.330 0.345 420,000 139,550 0.3323 5.930 5.844 6.016 5.672 5.930 24,436 5.7108 2.99%
2011-01-07 0 0.335 0.335 0.345 0.330 0.330 330,000 108,900 0.3300 5.758 5.758 5.930 5.672 5.672 19,200 5.6719 1.52%
2011-01-06 0 0.330 0.330 0.345 0.330 0.345 740,000 249,500 0.3372 5.672 5.672 5.930 5.672 5.930 43,055 5.7950 0.00%
2011-01-05 0 0.330 0.330 0.335 0.330 0.365 1,620,000 551,200 0.3402 5.672 5.672 5.758 5.672 6.273 94,255 5.8480 -7.04%
2011-01-04 0 0.355 0.350 0.355 0.330 0.380 5,420,000 1,895,150 0.3497 6.102 6.016 6.102 5.672 6.531 315,345 6.0098 10.94%
2011-01-03 0 0.320 0.315 0.325 0.305 0.330 580,000 184,550 0.3182 5.500 5.414 5.586 5.242 5.672 33,745 5.4689 1.59%
2010-12-31 0 0.315 0.315 0.330 0.305 0.330 590,000 189,250 0.3208 5.414 5.414 5.672 5.242 5.672 34,327 5.5131 -1.56%
2010-12-30 0 0.320 0.320 0.325 0.315 0.320 610,000 192,400 0.3154 5.500 5.500 5.586 5.414 5.500 35,491 5.4211 -1.54%
2010-12-29 0 0.325 0.320 0.330 0.320 0.340 1,070,000 349,550 0.3267 5.586 5.500 5.672 5.500 5.844 62,255 5.6149 -2.99%
2010-12-28 0 0.335 0.325 0.335 0.315 0.335 180,000 59,050 0.3281 5.758 5.586 5.758 5.414 5.758 10,473 5.6385 0.00%
2010-12-24 0 0.335 0.325 0.335 0.320 0.340 660,000 218,950 0.3317 5.758 5.586 5.758 5.500 5.844 38,400 5.7018 4.69%
2010-12-23 0 0.320 0.320 0.335 0.320 0.345 1,780,000 588,200 0.3304 5.500 5.500 5.758 5.500 5.930 103,564 5.6796 -7.25%
2010-12-22 0 0.345 0.340 0.345 0.330 0.360 2,420,000 832,850 0.3442 5.930 5.844 5.930 5.672 6.188 140,800 5.9151 0.00%
2010-12-21 0 0.345 0.345 0.360 0.330 0.390 4,330,000 1,570,250 0.3626 5.930 5.930 6.188 5.672 6.703 251,927 6.2329 1.47%
2010-12-20 0 0.340 0.335 0.350 0.330 0.360 1,500,000 514,150 0.3428 5.844 5.758 6.016 5.672 6.188 87,273 5.8913 -8.11%
2010-12-17 0 0.370 0.360 0.370 0.335 0.415 9,264,000 3,490,830 0.3768 6.359 6.188 6.359 5.758 7.133 538,996 6.4765 8.82%
2010-12-16 0 0.340 0.340 0.355 0.335 0.365 1,810,000 629,550 0.3478 5.844 5.844 6.102 5.758 6.273 105,309 5.9781 0.00%
2010-12-15 0 0.340 0.340 0.360 0.335 0.360 2,080,000 716,000 0.3442 5.844 5.844 6.188 5.758 6.188 121,018 5.9165 -5.56%
2010-12-14 0 0.360 0.355 0.375 0.320 0.420 6,820,000 2,539,000 0.3723 6.188 6.102 6.445 5.500 7.219 396,800 6.3987 -12.20%
2010-12-13 0 0.410 0.410 0.415 0.290 0.430 12,800,000 4,858,850 0.3796 7.047 7.047 7.133 4.984 7.391 744,727 6.5243 32.26%
2010-12-10 0 0.310 0.310 0.315 0.300 0.325 2,390,000 736,700 0.3082 5.328 5.328 5.414 5.156 5.586 139,055 5.2979 -4.62%
2010-12-09 0 0.325 0.320 0.340 0.320 0.365 1,080,000 364,250 0.3373 5.586 5.500 5.844 5.500 6.273 62,836 5.7968 -10.96%
2010-12-08 0 0.365 0.355 0.365 0.325 0.370 4,280,000 1,468,400 0.3431 6.273 6.102 6.273 5.586 6.359 249,018 5.8968 -1.35%
2010-12-07 0 0.370 0.365 0.370 0.370 0.395 3,420,000 1,285,250 0.3758 6.359 6.273 6.359 6.359 6.789 198,982 6.4591 -5.13%
2010-12-06 0 0.390 0.390 0.395 0.380 0.435 5,430,000 2,150,150 0.3960 6.703 6.703 6.789 6.531 7.477 315,927 6.8058 -9.30%
2010-12-03 0 0.430 0.430 0.440 0.430 0.540 26,346,000 12,809,900 0.4862 7.391 7.391 7.562 7.391 9.281 1,532,858 8.3569 -4.44%
2010-12-02 0 0.450 0.455 0.460 0.360 0.570 35,300,000 16,538,400 0.4685 7.734 7.820 7.906 6.188 9.797 2,053,818 8.0525 26.76%
2010-12-01 0 0.355 0.350 0.355 0.265 0.420 15,480,000 5,854,800 0.3782 6.102 6.016 6.102 4.555 7.219 900,655 6.5006 26.79%
2010-11-30 0 0.280 0.280 0.290 0.250 0.320 3,880,000 1,065,400 0.2746 4.813 4.813 4.984 4.297 5.500 225,745 4.7195 -8.20%
2010-11-29 0 0.305 0.305 0.310 0.305 0.380 5,950,000 2,004,600 0.3369 5.242 5.242 5.328 5.242 6.531 346,182 5.7906 -20.78%
2010-11-26 0 0.385 0.385 0.390 0.155 0.630 32,390,000 13,361,290 0.4125 6.617 6.617 6.703 2.664 10.83 1,884,509 7.0901 108.11%
2010-11-25 0 0.185 0.190 0.195 0.185 0.185 70,000 12,950 0.1850 3.180 3.266 3.352 3.180 3.180 4,073 3.1797 -4.64%
2010-11-24 0 0.194 0.185 0.199 - - 0 0 - 3.334 3.180 3.420 - - 0 - 0.00%
2010-11-23 0 0.194 0.185 0.197 - - 0 0 - 3.334 3.180 3.386 - - 0 - 0.00%
2010-11-22 0 0.194 0.191 0.199 - - 0 0 - 3.334 3.283 3.420 - - 0 - 0.00%
2010-11-19 0 0.194 0.192 0.199 0.194 0.196 340,000 66,210 0.1947 3.334 3.300 3.420 3.334 3.369 19,782 3.3470 -3.00%
2010-11-18 0 0.200 0.195 0.205 0.200 0.200 100,000 20,000 0.2000 3.438 3.352 3.523 3.438 3.438 5,818 3.4375 1.01%
2010-11-17 0 0.198 0.198 0.210 0.198 0.210 170,000 34,260 0.2015 3.403 3.403 3.609 3.403 3.609 9,891 3.4638 -5.71%
2010-11-16 0 0.210 0.210 0.220 0.200 0.210 430,000 87,500 0.2035 3.609 3.609 3.781 3.438 3.609 25,018 3.4975 6.60%
2010-11-15 0 0.197 0.197 0.200 0.195 0.197 230,000 45,130 0.1962 3.386 3.386 3.438 3.352 3.386 13,382 3.3725 -1.50%
2010-11-12 0 0.200 0.197 0.200 - - 0 0 - 3.438 3.386 3.438 - - 0 - -4.76%
2010-11-11 0 0.210 0.202 0.210 - - 0 0 - 3.609 3.472 3.609 - - 0 - 0.00%
2010-11-10 0 0.210 0.210 0.224 0.202 0.210 270,000 55,700 0.2063 3.609 3.609 3.850 3.472 3.609 15,709 3.5457 2.94%
2010-11-09 0 0.204 0.202 0.210 0.202 0.204 50,000 10,160 0.2032 3.506 3.472 3.609 3.472 3.506 2,909 3.4925 0.49%
2010-11-08 0 0.203 0.203 0.219 0.201 0.210 260,000 52,930 0.2036 3.489 3.489 3.764 3.455 3.609 15,127 3.4990 -3.33%
2010-11-05 0 0.210 0.210 0.221 0.210 0.210 190,000 39,900 0.2100 3.609 3.609 3.798 3.609 3.609 11,055 3.6094 2.94%
2010-11-04 0 0.204 0.204 0.210 - - 0 0 - 3.506 3.506 3.609 - - 0 - 0.00%
2010-11-03 0 0.204 0.202 0.223 0.204 0.210 120,000 25,080 0.2090 3.506 3.472 3.833 3.506 3.609 6,982 3.5922 -1.45%
2010-11-02 0 0.207 0.203 0.225 - - 0 0 - 3.558 3.489 3.867 - - 0 - 0.00%
2010-11-01 0 0.207 0.207 0.217 0.205 0.207 240,000 49,560 0.2065 3.558 3.558 3.730 3.523 3.558 13,964 3.5492 3.50%
2010-10-29 0 0.200 0.198 0.218 - - 0 0 - 3.438 3.403 3.747 - - 0 - 0.00%
2010-10-28 0 0.200 0.198 0.205 0.196 0.220 230,000 46,460 0.2020 3.438 3.403 3.523 3.369 3.781 13,382 3.4719 0.00%
2010-10-27 0 0.200 0.200 0.214 0.189 0.189 150,000 28,350 0.1890 3.438 3.438 3.678 3.248 3.248 8,727 3.2484 -6.98%
2010-10-26 0 0.215 0.201 0.219 - - 0 0 - 3.695 3.455 3.764 - - 0 - 0.00%
2010-10-25 0 0.215 0.203 0.220 - - 0 0 - 3.695 3.489 3.781 - - 0 - 0.00%
2010-10-22 0 0.215 0.211 0.219 0.210 0.215 2,480,000 523,150 0.2109 3.695 3.627 3.764 3.609 3.695 144,291 3.6257 0.00%
2010-10-21 0 0.215 0.208 0.218 0.207 0.217 290,000 62,030 0.2139 3.695 3.575 3.747 3.558 3.730 16,873 3.6763 4.37%
2010-10-20 0 0.206 0.206 0.216 0.197 0.206 70,000 14,090 0.2013 3.541 3.541 3.713 3.386 3.541 4,073 3.4596 0.00%
2010-10-19 0 0.206 0.206 0.218 0.184 0.206 150,000 30,260 0.2017 3.541 3.541 3.747 3.163 3.541 8,727 3.4673 1.48%
2010-10-18 0 0.203 0.203 0.219 0.202 0.202 20,000 4,040 0.2020 3.489 3.489 3.764 3.472 3.472 1,164 3.4719 -7.31%
2010-10-15 0 0.219 0.202 0.219 0.196 0.219 90,000 18,360 0.2040 3.764 3.472 3.764 3.369 3.764 5,236 3.5062 9.50%
2010-10-14 0 0.200 0.200 0.210 0.200 0.200 20,000 4,000 0.2000 3.438 3.438 3.609 3.438 3.438 1,164 3.4375 0.00%
2010-10-13 0 0.200 0.193 0.209 0.200 0.212 430,000 86,550 0.2013 3.438 3.317 3.592 3.438 3.644 25,018 3.4595 -6.54%
2010-10-12 0 0.214 0.210 0.236 0.210 0.220 190,000 40,320 0.2122 3.678 3.609 4.056 3.609 3.781 11,055 3.6474 -2.73%
2010-10-11 0 0.220 0.201 0.235 0.201 0.220 1,600,000 341,660 0.2135 3.781 3.455 4.039 3.455 3.781 93,091 3.6702 0.00%
2010-10-08 0 0.220 0.202 0.224 - - 0 0 - 3.781 3.472 3.850 - - 0 - 0.00%
2010-10-07 0 0.220 0.202 0.227 0.200 0.220 1,000,000 205,440 0.2054 3.781 3.472 3.902 3.438 3.781 58,182 3.5310 10.00%
2010-10-06 0 0.200 0.195 0.218 0.200 0.208 390,000 80,660 0.2068 3.438 3.352 3.747 3.438 3.575 22,691 3.5547 0.00%
2010-10-05 0 0.200 0.181 0.205 - - 0 0 - 3.438 3.111 3.523 - - 0 - 0.00%
2010-10-04 0 0.200 0.181 0.205 0.200 0.200 20,000 4,000 0.2000 3.438 3.111 3.523 3.438 3.438 1,164 3.4375 0.00%
2010-09-30 0 0.200 0.180 0.200 - - 0 0 - 3.438 3.094 3.438 - - 0 - -3.38%
2010-09-29 0 0.207 0.185 0.207 0.207 0.207 10,000 2,070 0.2070 3.558 3.180 3.558 3.558 3.558 582 3.5578 10.11%
2010-09-28 0 0.188 0.188 0.207 0.185 0.185 10,000 1,850 0.1850 3.231 3.231 3.558 3.180 3.180 582 3.1797 -6.00%
2010-09-27 0 0.200 0.190 0.208 - - 0 0 - 3.438 3.266 3.575 - - 0 - 0.00%
2010-09-24 0 0.200 0.188 0.208 0.200 0.200 40,000 8,000 0.2000 3.438 3.231 3.575 3.438 3.438 2,327 3.4375 0.00%
2010-09-22 0 0.200 0.192 0.209 0.192 0.200 370,000 72,320 0.1955 3.438 3.300 3.592 3.300 3.438 21,527 3.3595 -1.96%
2010-09-21 0 0.204 0.191 0.204 0.204 0.204 100,000 20,400 0.2040 3.506 3.283 3.506 3.506 3.506 5,818 3.5062 7.37%
2010-09-20 0 0.190 0.190 0.200 0.190 0.191 200,000 38,090 0.1905 3.266 3.266 3.438 3.266 3.283 11,636 3.2734 0.00%
2010-09-17 0 0.190 0.198 0.204 0.188 0.188 100,000 18,800 0.1880 3.266 3.403 3.506 3.231 3.231 5,818 3.2312 0.00%
2010-09-16 0 0.190 0.190 0.197 0.190 0.200 120,000 23,080 0.1923 3.266 3.266 3.386 3.266 3.438 6,982 3.3057 -5.00%
2010-09-15 0 0.200 0.186 0.208 - - 0 0 - 3.438 3.197 3.575 - - 0 - 0.00%
2010-09-14 0 0.200 0.190 0.200 - - 0 0 - 3.438 3.266 3.438 - - 0 - -2.44%
2010-09-13 0 0.205 0.195 0.207 0.205 0.205 10,000 2,050 0.2050 3.523 3.352 3.558 3.523 3.523 582 3.5234 3.54%
2010-09-10 0 0.198 0.190 0.200 - - 0 0 - 3.403 3.266 3.438 - - 0 - 0.00%
2010-09-09 0 0.198 0.182 0.198 0.200 0.200 50,000 10,000 0.2000 3.403 3.128 3.403 3.438 3.438 2,909 3.4375 -1.00%
2010-09-08 0 0.200 0.178 0.214 0.199 0.200 520,000 103,600 0.1992 3.438 3.059 3.678 3.420 3.438 30,255 3.4243 0.50%
2010-09-07 0 0.199 0.185 0.199 0.200 0.200 140,000 28,000 0.2000 3.420 3.180 3.420 3.438 3.438 8,145 3.4375 13.71%
2010-09-06 0 0.175 0.175 0.199 - - 0 0 - 3.008 3.008 3.420 - - 0 - 1.16%
2010-09-03 0 0.173 0.173 0.195 0.173 0.173 40,000 6,920 0.1730 2.973 2.973 3.352 2.973 2.973 2,327 2.9734 -0.57%
2010-09-02 0 0.174 0.171 0.176 - - 0 0 - 2.991 2.939 3.025 - - 0 - 0.00%
2010-09-01 0 0.174 0.170 0.177 0.168 0.179 910,000 155,480 0.1709 2.991 2.922 3.042 2.887 3.077 52,945 2.9366 -5.95%
2010-08-31 0 0.185 0.181 0.189 0.181 0.186 860,000 157,540 0.1832 3.180 3.111 3.248 3.111 3.197 50,036 3.1485 -6.09%
2010-08-30 0 0.197 0.190 0.205 - - 0 0 - 3.386 3.266 3.523 - - 0 - 0.00%
2010-08-27 0 0.197 0.193 0.198 0.190 0.198 920,000 177,510 0.1929 3.386 3.317 3.403 3.266 3.403 53,527 3.3163 -3.43%
2010-08-26 0 0.204 0.204 0.211 0.203 0.205 170,000 34,600 0.2035 3.506 3.506 3.627 3.489 3.523 9,891 3.4982 -5.12%
2010-08-25 0 0.215 0.215 0.230 0.205 0.215 70,000 14,570 0.2081 3.695 3.695 3.953 3.523 3.695 4,073 3.5775 0.00%
2010-08-24 0 0.215 0.215 0.220 0.214 0.222 450,000 97,540 0.2168 3.695 3.695 3.781 3.678 3.816 26,182 3.7255 -6.52%
2010-08-23 0 0.230 0.228 0.230 - - 50,000 11,500 0.2300 3.953 3.919 3.953 - - 2,909 3.9531 -2.13%
2010-08-20 0 0.235 0.228 0.240 - - 0 0 - 4.039 3.919 4.125 - - 0 - 0.00%
2010-08-19 0 0.235 0.228 0.240 - - 0 0 - 4.039 3.919 4.125 - - 0 - 0.00%
2010-08-18 0 0.235 0.229 0.240 0.235 0.235 100,000 23,500 0.2350 4.039 3.936 4.125 4.039 4.039 5,818 4.0391 -2.08%
2010-08-17 0 0.240 0.228 0.240 - - 0 0 - 4.125 3.919 4.125 - - 0 - 0.00%
2010-08-16 0 0.240 0.230 0.240 0.240 0.240 100,000 24,000 0.2400 4.125 3.953 4.125 4.125 4.125 5,818 4.1250 0.00%
2010-08-13 0 0.240 0.228 0.249 - - 0 0 - 4.125 3.919 4.280 - - 0 - 0.00%
2010-08-12 0 0.240 0.228 0.240 - - 0 0 - 4.125 3.919 4.125 - - 0 - 0.00%
2010-08-11 0 0.240 0.222 0.240 0.240 0.240 100,000 24,000 0.2400 4.125 3.816 4.125 4.125 4.125 5,818 4.1250 0.00%
2010-08-10 0 0.240 0.227 0.240 0.240 0.240 400,000 96,000 0.2400 4.125 3.902 4.125 4.125 4.125 23,273 4.1250 0.00%
2010-08-09 0 0.240 0.228 0.249 - - 0 0 - 4.125 3.919 4.280 - - 0 - 0.00%
2010-08-06 0 0.240 0.238 0.241 0.240 0.241 160,000 38,410 0.2401 4.125 4.091 4.142 4.125 4.142 9,309 4.1261 -1.23%
2010-08-05 0 0.243 0.241 0.246 0.241 0.246 400,000 97,600 0.2440 4.177 4.142 4.228 4.142 4.228 23,273 4.1937 -2.80%
2010-08-04 0 0.250 0.241 0.250 0.250 0.250 310,000 77,500 0.2500 4.297 4.142 4.297 4.297 4.297 18,036 4.2969 0.00%
2010-08-03 0 0.250 0.245 0.250 0.249 0.250 710,000 177,200 0.2496 4.297 4.211 4.297 4.280 4.297 41,309 4.2896 -5.66%
2010-08-02 0 0.265 0.265 0.285 0.265 0.265 130,000 34,950 0.2688 4.555 4.555 4.898 4.555 4.555 7,564 4.6208 0.00%
2010-07-30 0 0.265 0.265 0.280 0.265 0.265 10,000 2,650 0.2650 4.555 4.555 4.813 4.555 4.555 582 4.5547 0.00%
2010-07-29 0 0.265 0.265 0.270 0.255 0.265 445,000 115,050 0.2585 4.555 4.555 4.641 4.383 4.555 25,891 4.4436 0.00%
2010-07-28 0 0.265 0.265 0.285 0.260 0.260 10,000 2,600 0.2600 4.555 4.555 4.898 4.469 4.469 582 4.4687 -8.62%
2010-07-27 0 0.290 0.265 0.300 - - 0 0 - 4.984 4.555 5.156 - - 0 - 0.00%
2010-07-26 0 0.290 0.265 0.300 - - 0 0 - 4.984 4.555 5.156 - - 0 - 0.00%
2010-07-23 0 0.290 0.265 0.290 0.260 0.295 270,000 75,800 0.2807 4.984 4.555 4.984 4.469 5.070 15,709 4.8252 -1.69%
2010-07-22 0 0.295 0.241 0.300 - - 0 0 - 5.070 4.142 5.156 - - 0 - 0.00%
2010-07-21 0 0.295 0.280 0.300 - - 0 0 - 5.070 4.813 5.156 - - 0 - 0.00%
2010-07-20 0 0.295 0.260 0.310 - - 0 0 - 5.070 4.469 5.328 - - 0 - 0.00%
2010-07-19 0 0.295 0.255 0.300 - - 0 0 - 5.070 4.383 5.156 - - 0 - 0.00%
2010-07-16 0 0.295 0.290 0.330 - - 0 0 - 5.070 4.984 5.672 - - 0 - 0.00%
2010-07-15 0 0.295 0.275 0.335 0.295 0.295 170,000 50,150 0.2950 5.070 4.727 5.758 5.070 5.070 9,891 5.0703 5.36%
2010-07-14 0 0.280 0.260 0.290 - - 0 0 - 4.813 4.469 4.984 - - 0 - 0.00%
2010-07-13 0 0.280 0.260 0.290 0.280 0.280 30,000 8,400 0.2800 4.813 4.469 4.984 4.813 4.813 1,745 4.8125 1.82%
2010-07-12 0 0.275 0.260 0.280 - - 0 0 - 4.727 4.469 4.813 - - 0 - 0.00%
2010-07-09 0 0.275 0.255 0.285 - - 0 0 - 4.727 4.383 4.898 - - 0 - 0.00%
2010-07-08 0 0.275 0.265 0.285 0.275 0.275 100,000 27,500 0.2750 4.727 4.555 4.898 4.727 4.727 5,818 4.7266 0.00%
2010-07-07 0 0.275 0.275 0.290 0.275 0.280 80,000 22,250 0.2781 4.727 4.727 4.984 4.727 4.813 4,655 4.7803 -5.17%
2010-07-06 0 0.290 0.255 0.290 - - 0 0 - 4.984 4.383 4.984 - - 0 - 0.00%
2010-07-05 0 0.290 0.255 0.295 - - 0 0 - 4.984 4.383 5.070 - - 0 - 0.00%
2010-07-02 0 0.290 0.260 0.295 - - 0 0 - 4.984 4.469 5.070 - - 0 - 0.00%
2010-06-30 0 0.290 0.270 0.290 - - 0 0 - 4.984 4.641 4.984 - - 0 - 0.00%
2010-06-29 0 0.290 0.270 0.295 - - 0 0 - 4.984 4.641 5.070 - - 0 - 0.00%
2010-06-28 0 0.290 0.275 0.290 0.280 0.290 120,000 34,300 0.2858 4.984 4.727 4.984 4.813 4.984 6,982 4.9128 3.57%
2010-06-25 0 0.280 0.270 0.295 - - 0 0 - 4.813 4.641 5.070 - - 0 - 0.00%
2010-06-24 0 0.280 0.265 0.295 - - 0 0 - 4.813 4.555 5.070 - - 0 - 0.00%
2010-06-23 0 0.280 0.270 0.300 - - 0 0 - 4.813 4.641 5.156 - - 0 - 0.00%
2010-06-22 0 0.280 0.280 0.300 0.280 0.290 30,000 8,500 0.2833 4.813 4.813 5.156 4.813 4.984 1,745 4.8698 -3.45%
2010-06-21 0 0.290 0.285 0.320 0.290 0.290 200,000 58,000 0.2900 4.984 4.898 5.500 4.984 4.984 11,636 4.9844 -9.38%
2010-06-18 0 0.320 0.300 0.325 0.280 0.340 1,190,000 397,150 0.3337 5.500 5.156 5.586 4.813 5.844 69,236 5.7361 14.29%
2010-06-17 0 0.280 0.280 0.290 0.270 0.280 120,000 33,000 0.2750 4.813 4.813 4.984 4.641 4.813 6,982 4.7266 -3.45%
2010-06-15 0 0.290 0.280 0.300 0.290 0.290 200,000 58,000 0.2900 4.984 4.813 5.156 4.984 4.984 11,636 4.9844 -3.33%
2010-06-14 0 0.300 0.290 0.315 - - 0 0 - 5.156 4.984 5.414 - - 0 - 0.00%
2010-06-11 0 0.300 0.300 0.310 0.300 0.300 100,000 30,000 0.3000 5.156 5.156 5.328 5.156 5.156 5,818 5.1562 0.00%
2010-06-10 0 0.300 0.290 0.300 - - 0 0 - 5.156 4.984 5.156 - - 0 - 0.00%
2010-06-09 0 0.300 0.290 0.320 - - 0 0 - 5.156 4.984 5.500 - - 0 - 0.00%
2010-06-08 0 0.300 0.290 0.320 - - 0 0 - 5.156 4.984 5.500 - - 0 - 0.00%
2010-06-07 0 0.300 0.290 0.345 - - 0 0 - 5.156 4.984 5.930 - - 0 - 0.00%
2010-06-04 0 0.300 0.300 0.330 - - 0 0 - 5.156 5.156 5.672 - - 0 - 0.00%
2010-06-03 0 0.300 0.295 0.305 0.295 0.300 190,000 56,450 0.2971 5.156 5.070 5.242 5.070 5.156 11,055 5.1065 -6.25%
2010-06-02 0 0.320 0.295 0.320 - - 0 0 - 5.500 5.070 5.500 - - 0 - -1.54%
2010-06-01 0 0.325 0.290 0.325 - - 0 0 - 5.586 4.984 5.586 - - 0 - -1.52%
2010-05-31 0 0.330 0.300 0.330 0.330 0.330 380,000 125,400 0.3300 5.672 5.156 5.672 5.672 5.672 22,109 5.6719 6.45%
2010-05-28 0 0.310 0.290 0.355 - - 0 0 - 5.328 4.984 6.102 - - 0 - 0.00%
2010-05-27 0 0.310 0.280 0.330 - - 0 0 - 5.328 4.813 5.672 - - 0 - 0.00%
2010-05-26 0 0.310 0.234 0.310 - - 0 0 - 5.328 4.022 5.328 - - 0 - 0.00%
2010-05-25 0 0.310 0.234 0.310 - - 0 0 - 5.328 4.022 5.328 - - 0 - 0.00%
2010-05-24 0 0.310 0.240 0.355 - - 0 0 - 5.328 4.125 6.102 - - 0 - 0.00%
2010-05-20 0 0.310 - 0.345 - - 0 0 - 5.328 - 5.930 - - 0 - 0.00%
2010-05-19 0 0.310 0.255 0.365 - - 0 0 - 5.328 4.383 6.273 - - 0 - 0.00%
2010-05-18 0 0.310 0.270 0.310 0.310 0.310 160,000 49,600 0.3100 5.328 4.641 5.328 5.328 5.328 9,309 5.3281 0.00%
2010-05-17 0 0.310 0.260 0.355 - - 0 0 - 5.328 4.469 6.102 - - 0 - 0.00%
2010-05-14 0 0.310 0.290 0.350 - - 0 0 - 5.328 4.984 6.016 - - 0 - 0.00%
2010-05-13 0 0.310 0.275 0.370 - - 0 0 - 5.328 4.727 6.359 - - 0 - 0.00%
2010-05-12 0 0.310 0.270 0.350 - - 0 0 - 5.328 4.641 6.016 - - 0 - 0.00%
2010-05-11 0 0.310 0.280 0.365 - - 0 0 - 5.328 4.813 6.273 - - 0 - 0.00%
2010-05-10 0 0.310 0.270 0.370 - - 0 0 - 5.328 4.641 6.359 - - 0 - 0.00%
2010-05-07 0 0.310 0.290 0.330 0.305 0.310 140,000 42,850 0.3061 5.328 4.984 5.672 5.242 5.328 8,145 5.2606 3.33%
2010-05-06 0 0.300 0.285 0.310 0.300 0.305 290,000 87,200 0.3007 5.156 4.898 5.328 5.156 5.242 16,873 5.1681 -9.09%
2010-05-05 0 0.330 0.305 0.335 - - 0 0 - 5.672 5.242 5.758 - - 0 - 0.00%
2010-05-04 0 0.330 0.315 0.330 0.305 0.330 70,000 22,700 0.3243 5.672 5.414 5.672 5.242 5.672 4,073 5.5737 4.76%
2010-05-03 0 0.315 0.315 0.335 0.300 0.315 380,000 116,500 0.3066 5.414 5.414 5.758 5.156 5.414 22,109 5.2693 0.00%
2010-04-30 0 0.315 0.315 0.330 0.315 0.320 180,000 56,750 0.3153 5.414 5.414 5.672 5.414 5.500 10,473 5.4188 -5.97%
2010-04-29 0 0.335 0.335 0.350 0.315 0.335 210,000 69,000 0.3286 5.758 5.758 6.016 5.414 5.758 12,218 5.6473 1.52%
2010-04-28 0 0.330 0.325 0.345 - - 0 0 - 5.672 5.586 5.930 - - 0 - 0.00%
2010-04-27 0 0.330 0.325 0.355 - - 0 0 - 5.672 5.586 6.102 - - 0 - 0.00%
2010-04-26 0 0.330 0.320 0.355 0.330 0.360 714,000 246,050 0.3446 5.672 5.500 6.102 5.672 6.188 41,542 5.9229 -2.94%
2010-04-23 0 0.340 0.330 0.365 - - 0 0 - 5.844 5.672 6.273 - - 0 - 0.00%
2010-04-22 0 0.340 0.340 0.355 - - 0 0 - 5.844 5.844 6.102 - - 0 - 0.00%
2010-04-21 0 0.340 0.340 0.360 - - 0 0 - 5.844 5.844 6.188 - - 0 - 0.00%
2010-04-20 0 0.340 0.350 0.360 0.340 0.350 120,000 41,350 0.3446 5.844 6.016 6.188 5.844 6.016 6,982 5.9225 -1.45%
2010-04-19 0 0.345 0.330 0.360 - - 0 0 - 5.930 5.672 6.188 - - 0 - 0.00%
2010-04-16 0 0.345 0.340 0.355 0.340 0.345 470,000 162,050 0.3448 5.930 5.844 6.102 5.844 5.930 27,345 5.9260 0.00%
2010-04-15 0 0.345 0.335 0.355 0.345 0.345 210,000 72,450 0.3450 5.930 5.758 6.102 5.930 5.930 12,218 5.9297 0.00%
2010-04-14 0 0.345 0.340 0.360 0.345 0.365 700,000 243,200 0.3474 5.930 5.844 6.188 5.930 6.273 40,727 5.9714 -5.48%
2010-04-13 0 0.365 0.350 0.365 0.345 0.365 300,000 104,450 0.3482 6.273 6.016 6.273 5.930 6.273 17,455 5.9841 5.80%
2010-04-12 0 0.345 0.345 0.370 0.340 0.340 150,000 55,000 0.3667 5.930 5.930 6.359 5.844 5.844 8,727 6.3021 -9.21%
2010-04-09 0 0.380 0.355 0.380 0.355 0.380 550,000 200,900 0.3653 6.531 6.102 6.531 6.102 6.531 32,000 6.2781 5.56%
2010-04-08 0 0.360 0.355 0.380 0.360 0.360 200,000 72,000 0.3600 6.188 6.102 6.531 6.188 6.188 11,636 6.1875 2.86%
2010-04-07 0 0.350 0.350 0.355 0.330 0.350 330,000 112,800 0.3418 6.016 6.016 6.102 5.672 6.016 19,200 5.8750 4.48%
2010-04-01 0 0.335 0.335 0.340 0.335 0.335 70,000 23,450 0.3350 5.758 5.758 5.844 5.758 5.758 4,073 5.7578 0.00%
2010-03-31 0 0.335 0.335 0.340 0.335 0.340 430,000 145,450 0.3383 5.758 5.758 5.844 5.758 5.844 25,018 5.8138 -1.47%
2010-03-30 0 0.340 0.335 0.345 0.335 0.350 410,000 138,650 0.3382 5.844 5.758 5.930 5.758 6.016 23,855 5.8123 1.49%
2010-03-29 0 0.335 0.330 0.340 0.335 0.350 680,000 234,050 0.3442 5.758 5.672 5.844 5.758 6.016 39,564 5.9158 -2.90%
2010-03-26 0 0.345 0.335 0.345 0.335 0.350 2,340,000 796,800 0.3405 5.930 5.758 5.930 5.758 6.016 136,145 5.8526 1.47%
2010-03-25 0 0.340 0.335 0.350 0.340 0.350 2,725,000 927,850 0.3405 5.844 5.758 6.016 5.844 6.016 158,545 5.8523 -8.11%
2010-03-24 0 0.370 0.355 0.370 0.350 0.375 320,000 118,500 0.3703 6.359 6.102 6.359 6.016 6.445 18,618 6.3647 0.00%
2010-03-23 0 0.370 0.345 0.375 - - 0 0 - 6.359 5.930 6.445 - - 0 - 0.00%
2010-03-22 0 0.370 0.345 0.370 - - 0 0 - 6.359 5.930 6.359 - - 0 - 0.00%
2010-03-19 0 0.370 0.345 0.370 0.350 0.370 380,000 140,000 0.3684 6.359 5.930 6.359 6.016 6.359 22,109 6.3322 4.23%
2010-03-18 0 0.355 0.345 0.355 0.360 0.360 3,070,000 1,105,200 0.3600 6.102 5.930 6.102 6.188 6.188 178,618 6.1875 -1.39%
2010-03-17 0 0.360 0.345 0.370 0.350 0.360 4,830,000 1,737,200 0.3597 6.188 5.930 6.359 6.016 6.188 281,018 6.1818 -2.70%
2010-03-16 0 0.370 0.350 0.375 0.345 0.375 90,000 31,700 0.3522 6.359 6.016 6.445 5.930 6.445 5,236 6.0538 1.37%
2010-03-15 0 0.365 0.345 0.375 0.350 0.365 1,710,000 621,600 0.3635 6.273 5.930 6.445 6.016 6.273 99,491 6.2478 -3.95%
2010-03-12 0 0.380 0.380 0.395 0.360 0.380 1,810,000 659,300 0.3643 6.531 6.531 6.789 6.188 6.531 105,309 6.2606 1.33%
2010-03-11 0 0.375 0.375 0.390 0.360 0.360 300,000 108,000 0.3600 6.445 6.445 6.703 6.188 6.188 17,455 6.1875 4.17%
2010-03-10 0 0.360 0.360 0.390 0.360 0.360 200,000 72,000 0.3600 6.188 6.188 6.703 6.188 6.188 11,636 6.1875 -2.70%
2010-03-09 0 0.370 0.360 0.380 0.360 0.370 110,000 40,200 0.3655 6.359 6.188 6.531 6.188 6.359 6,400 6.2812 0.00%
2010-03-08 0 0.370 0.360 0.370 0.360 0.450 460,000 175,500 0.3815 6.359 6.188 6.359 6.188 7.734 26,764 6.5574 -2.63%
2010-03-05 0 0.380 0.370 0.395 0.380 0.380 2,000,000 760,000 0.3800 6.531 6.359 6.789 6.531 6.531 116,364 6.5312 2.70%
2010-03-04 0 0.370 0.370 0.400 0.370 0.405 2,120,000 840,100 0.3963 6.359 6.359 6.875 6.359 6.961 123,345 6.8110 -2.63%
2010-03-03 0 0.380 0.380 0.400 0.380 0.400 580,000 228,600 0.3941 6.531 6.531 6.875 6.531 6.875 33,745 6.7742 -6.17%
2010-03-02 0 0.405 0.400 0.420 0.360 0.425 2,140,000 852,850 0.3985 6.961 6.875 7.219 6.188 7.305 124,509 6.8497 14.08%
2010-03-01 0 0.355 0.345 0.355 0.350 0.360 390,000 138,700 0.3556 6.102 5.930 6.102 6.016 6.188 22,691 6.1126 1.43%
2010-02-26 0 0.350 0.315 0.360 0.350 0.350 400,000 140,000 0.3500 6.016 5.414 6.188 6.016 6.016 23,273 6.0156 0.00%
2010-02-25 0 0.350 0.350 0.360 0.345 0.350 110,000 38,450 0.3495 6.016 6.016 6.188 5.930 6.016 6,400 6.0078 4.48%
2010-02-24 0 0.335 0.325 0.350 0.320 0.350 9,300,000 3,115,000 0.3349 5.758 5.586 6.016 5.500 6.016 541,091 5.7569 4.69%
2010-02-23 0 0.320 0.315 0.330 0.310 0.320 250,000 79,500 0.3180 5.500 5.414 5.672 5.328 5.500 14,545 5.4656 3.23%
2010-02-22 0 0.310 0.300 0.315 0.310 0.310 140,000 43,400 0.3100 5.328 5.156 5.414 5.328 5.328 8,145 5.3281 3.33%
2010-02-19 0 0.300 0.300 0.310 0.300 0.320 490,000 150,650 0.3074 5.156 5.156 5.328 5.156 5.500 28,509 5.2843 -4.76%
2010-02-18 0 0.315 0.315 0.320 0.310 0.320 620,000 195,150 0.3148 5.414 5.414 5.500 5.328 5.500 36,073 5.4099 3.28%
2010-02-17 0 0.305 0.300 0.310 0.300 0.330 1,130,000 348,400 0.3083 5.242 5.156 5.328 5.156 5.672 65,745 5.2992 -10.29%
2010-02-12 0 0.340 0.340 0.350 0.340 0.340 50,000 17,000 0.3400 5.844 5.844 6.016 5.844 5.844 2,909 5.8437 -2.86%
2010-02-11 0 0.350 0.310 0.365 - - 0 0 - 6.016 5.328 6.273 - - 0 - 0.00%
2010-02-10 0 0.350 0.320 0.355 0.350 0.350 100,000 35,000 0.3500 6.016 5.500 6.102 6.016 6.016 5,818 6.0156 0.00%
2010-02-09 0 0.350 0.320 0.460 - - 0 0 - 6.016 5.500 7.906 - - 0 - 0.00%
2010-02-08 0 0.350 0.340 0.360 0.350 0.350 3,000,000 1,050,000 0.3500 6.016 5.844 6.188 6.016 6.016 174,545 6.0156 -5.41%
2010-02-05 0 0.370 0.320 0.370 - - 0 0 - 6.359 5.500 6.359 - - 0 - 0.00%
2010-02-04 0 0.370 0.330 0.370 - - 0 0 - 6.359 5.672 6.359 - - 0 - 0.00%
2010-02-03 0 0.370 0.335 0.370 - - 0 0 - 6.359 5.758 6.359 - - 0 - 0.00%
2010-02-02 0 0.370 0.325 0.370 - - 0 0 - 6.359 5.586 6.359 - - 0 - 0.00%
2010-02-01 0 0.370 0.310 0.370 - - 0 0 - 6.359 5.328 6.359 - - 0 - 0.00%
2010-01-29 0 0.370 0.335 0.375 - - 0 0 - 6.359 5.758 6.445 - - 0 - 0.00%
2010-01-28 0 0.370 0.335 0.375 0.370 0.370 190,000 70,300 0.3700 6.359 5.758 6.445 6.359 6.359 11,055 6.3594 0.00%
2010-01-27 0 0.370 0.370 0.375 0.370 0.370 1,870,000 691,900 0.3700 6.359 6.359 6.445 6.359 6.359 108,800 6.3594 -1.33%
2010-01-26 0 0.375 0.340 0.375 - - 0 0 - 6.445 5.844 6.445 - - 0 - 0.00%
2010-01-25 0 0.375 0.350 0.380 0.375 0.375 20,000 7,500 0.3750 6.445 6.016 6.531 6.445 6.445 1,164 6.4453 2.74%
2010-01-22 0 0.365 0.330 0.365 0.360 0.370 590,000 213,200 0.3614 6.273 5.672 6.273 6.188 6.359 34,327 6.2108 0.00%
2010-01-21 0 0.365 0.355 0.375 0.350 0.370 1,540,000 561,650 0.3647 6.273 6.102 6.445 6.016 6.359 89,600 6.2684 4.29%
2010-01-20 0 0.350 0.340 0.360 0.350 0.350 100,000 35,000 0.3500 6.016 5.844 6.188 6.016 6.016 5,818 6.0156 -1.41%
2010-01-19 0 0.355 0.345 0.360 0.345 0.355 670,000 237,350 0.3543 6.102 5.930 6.188 5.930 6.102 38,982 6.0887 -1.39%
2010-01-18 0 0.360 0.330 0.360 0.330 0.365 660,000 219,550 0.3327 6.188 5.672 6.188 5.672 6.273 38,400 5.7174 5.88%
2010-01-15 0 0.340 0.340 0.360 0.340 0.360 120,000 42,300 0.3525 5.844 5.844 6.188 5.844 6.188 6,982 6.0586 -5.56%
2010-01-14 0 0.360 0.330 0.365 0.360 0.360 1,000,000 360,000 0.3600 6.188 5.672 6.273 6.188 6.188 58,182 6.1875 0.00%
2010-01-13 0 0.360 0.350 0.365 - - 0 0 - 6.188 6.016 6.273 - - 0 - 0.00%
2010-01-12 0 0.360 0.350 0.375 0.360 0.360 80,000 28,800 0.3600 6.188 6.016 6.445 6.188 6.188 4,655 6.1875 -1.37%
2010-01-11 0 0.365 0.360 0.365 0.325 0.365 11,820,000 4,251,600 0.3597 6.273 6.188 6.273 5.586 6.273 687,709 6.1823 -2.67%
2010-01-08 0 0.375 0.325 0.390 - - 0 0 - 6.445 5.586 6.703 - - 0 - 0.00%
2010-01-07 0 0.375 0.355 0.375 0.380 0.380 200,000 76,000 0.3800 6.445 6.102 6.445 6.531 6.531 11,636 6.5312 1.35%
2010-01-06 0 0.370 0.340 0.370 - - 0 0 - 6.359 5.844 6.359 - - 0 - 0.00%
2010-01-05 0 0.370 0.340 0.375 0.370 0.370 200,000 74,000 0.3700 6.359 5.844 6.445 6.359 6.359 11,636 6.3594 -2.63%
2010-01-04 0 0.380 0.350 0.440 0.340 0.380 220,000 76,400 0.3473 6.531 6.016 7.562 5.844 6.531 12,800 5.9687 8.57%
2009-12-31 0 0.350 0.310 0.350 0.350 0.350 10,000 3,500 0.3500 6.016 5.328 6.016 6.016 6.016 582 6.0156 1.45%
2009-12-30 0 0.345 0.320 0.350 0.345 0.345 430,000 148,350 0.3450 5.930 5.500 6.016 5.930 5.930 25,018 5.9297 0.00%
2009-12-29 0 0.345 0.340 0.355 0.345 0.350 320,000 111,400 0.3481 5.930 5.844 6.102 5.930 6.016 18,618 5.9834 -8.00%
2009-12-28 0 0.375 0.325 0.400 - - 0 0 - 6.445 5.586 6.875 - - 0 - 0.00%
2009-12-24 0 0.375 0.320 0.400 - - 0 0 - 6.445 5.500 6.875 - - 0 - 0.00%
2009-12-23 0 0.375 0.340 0.390 - - 0 0 - 6.445 5.844 6.703 - - 0 - 0.00%
2009-12-22 0 0.375 0.330 0.375 0.375 0.375 110,000 41,250 0.3750 6.445 5.672 6.445 6.445 6.445 6,400 6.4453 2.74%
2009-12-21 0 0.365 0.325 0.365 - - 0 0 - 6.273 5.586 6.273 - - 0 - -1.35%
2009-12-18 0 0.370 0.330 0.370 0.350 0.375 40,000 14,450 0.3613 6.359 5.672 6.359 6.016 6.445 2,327 6.2090 -1.33%
2009-12-17 0 0.375 0.310 0.375 - - 0 0 - 6.445 5.328 6.445 - - 0 - 0.00%
2009-12-16 0 0.375 0.335 0.375 0.375 0.375 50,000 18,750 0.3750 6.445 5.758 6.445 6.445 6.445 2,909 6.4453 0.00%
2009-12-15 0 0.375 0.370 0.375 0.370 0.380 590,000 223,200 0.3783 6.445 6.359 6.445 6.359 6.531 34,327 6.5021 -1.32%
2009-12-14 0 0.380 0.350 0.380 - - 0 0 - 6.531 6.016 6.531 - - 0 - 0.00%
2009-12-11 0 0.380 0.360 0.380 0.380 0.380 10,000 3,800 0.3800 6.531 6.188 6.531 6.531 6.531 582 6.5312 5.56%
2009-12-10 0 0.360 0.360 0.380 0.350 0.375 130,000 46,550 0.3581 6.188 6.188 6.531 6.016 6.445 7,564 6.1544 -7.69%
2009-12-09 0 0.390 0.380 0.390 - - 0 0 - 6.703 6.531 6.703 - - 0 - -1.27%
2009-12-08 0 0.395 0.360 0.395 0.395 0.410 130,000 51,500 0.3962 6.789 6.188 6.789 6.789 7.047 7,564 6.8089 5.33%
2009-12-07 0 0.375 0.370 0.375 0.375 0.380 1,600,000 602,850 0.3768 6.445 6.359 6.445 6.445 6.531 93,091 6.4759 0.00%
2009-12-04 0 0.375 0.370 0.390 0.375 0.385 310,000 117,850 0.3802 6.445 6.359 6.703 6.445 6.617 18,036 6.5340 1.35%
2009-12-03 0 0.370 0.370 0.380 0.365 0.380 140,000 52,150 0.3725 6.359 6.359 6.531 6.273 6.531 8,145 6.4023 0.00%
2009-12-02 0 0.370 0.370 0.380 - - 0 0 - 6.359 6.359 6.531 - - 0 - 0.00%
2009-12-01 0 0.370 0.365 0.380 0.360 0.375 1,030,000 381,500 0.3704 6.359 6.273 6.531 6.188 6.445 59,927 6.3660 0.00%
2009-11-30 0 0.370 0.370 0.380 0.365 0.405 2,590,000 986,050 0.3807 6.359 6.359 6.531 6.273 6.961 150,691 6.5435 -8.64%
2009-11-27 0 0.405 0.375 0.410 - - 0 0 - 6.961 6.445 7.047 - - 0 - 0.00%
2009-11-26 0 0.405 0.400 0.405 0.400 0.405 120,000 48,500 0.4042 6.961 6.875 6.961 6.875 6.961 6,982 6.9466 0.00%
2009-11-25 0 0.405 0.385 0.400 0.410 0.410 90,000 36,900 0.4100 6.961 6.617 6.875 7.047 7.047 5,236 7.0469 -1.22%
2009-11-24 0 0.410 0.410 0.420 0.410 0.425 110,000 45,950 0.4177 7.047 7.047 7.219 7.047 7.305 6,400 7.1797 1.23%
2009-11-23 0 0.405 0.395 0.425 0.395 0.405 490,000 197,300 0.4027 6.961 6.789 7.305 6.789 6.961 28,509 6.9206 -1.22%
2009-11-20 0 0.410 0.390 0.410 0.380 0.410 160,000 65,050 0.4066 7.047 6.703 7.047 6.531 7.047 9,309 6.9878 1.23%
2009-11-19 0 0.405 0.395 0.405 0.400 0.405 340,000 136,700 0.4021 6.961 6.789 6.961 6.875 6.961 19,782 6.9104 -1.22%
2009-11-18 0 0.410 0.410 0.425 0.400 0.450 2,650,000 1,118,850 0.4222 7.047 7.047 7.305 6.875 7.734 154,182 7.2567 1.23%
2009-11-17 0 0.405 0.400 0.405 0.400 0.415 460,000 187,350 0.4073 6.961 6.875 6.961 6.875 7.133 26,764 7.0002 -5.81%
2009-11-16 0 0.430 0.430 0.435 0.430 0.440 1,330,000 581,050 0.4369 7.391 7.391 7.477 7.391 7.562 77,382 7.5089 -1.15%
2009-11-13 0 0.435 0.410 0.435 0.420 0.435 1,160,000 502,650 0.4333 7.477 7.047 7.477 7.219 7.477 67,491 7.4477 1.16%
2009-11-12 0 0.430 0.410 0.440 0.430 0.450 2,040,000 903,500 0.4429 7.391 7.047 7.562 7.391 7.734 118,691 7.6122 0.00%
2009-11-11 0 0.430 0.430 0.445 0.400 0.445 1,780,000 738,550 0.4149 7.391 7.391 7.648 6.875 7.648 103,564 7.1314 4.88%
2009-11-10 0 0.410 0.405 0.415 0.400 0.440 800,000 331,350 0.4142 7.047 6.961 7.133 6.875 7.562 46,545 7.1188 -4.65%
2009-11-09 0 0.430 0.415 0.430 0.420 0.440 280,000 118,800 0.4243 7.391 7.133 7.391 7.219 7.562 16,291 7.2924 0.00%
2009-11-06 0 0.430 0.415 0.440 0.430 0.450 590,000 259,150 0.4392 7.391 7.133 7.562 7.391 7.734 34,327 7.5494 -4.44%
2009-11-05 0 0.450 0.440 0.455 0.440 0.450 700,000 314,000 0.4486 7.734 7.562 7.820 7.562 7.734 40,727 7.7098 0.00%
2009-11-04 0 0.450 0.430 0.450 0.450 0.450 140,000 63,000 0.4500 7.734 7.391 7.734 7.734 7.734 8,145 7.7344 2.27%
2009-11-03 0 0.440 0.430 0.450 0.440 0.450 440,000 195,200 0.4436 7.562 7.391 7.734 7.562 7.734 25,600 7.6250 2.33%
2009-11-02 0 0.430 0.430 0.450 0.425 0.485 1,050,000 468,150 0.4459 7.391 7.391 7.734 7.305 8.336 61,091 7.6632 -8.51%
2009-10-30 0 0.470 0.460 0.470 0.470 0.480 420,000 200,400 0.4771 8.078 7.906 8.078 8.078 8.250 24,436 8.2009 -2.08%
2009-10-29 0 0.480 0.460 0.485 - - 0 0 - 8.250 7.906 8.336 - - 0 - 0.00%
2009-10-28 0 0.480 0.470 0.480 0.460 0.480 1,520,000 717,500 0.4720 8.250 8.078 8.250 7.906 8.250 88,436 8.1132 2.13%
2009-10-27 0 0.470 0.460 0.470 0.465 0.470 140,000 65,400 0.4671 8.078 7.906 8.078 7.992 8.078 8,145 8.0290 0.00%
2009-10-23 0 0.470 0.460 0.470 0.460 0.490 580,000 280,400 0.4834 8.078 7.906 8.078 7.906 8.422 33,745 8.3093 0.00%
2009-10-22 0 0.470 0.470 0.480 0.445 0.470 680,000 311,100 0.4575 8.078 8.078 8.250 7.648 8.078 39,564 7.8633 0.00%
2009-10-21 0 0.470 0.460 0.470 0.460 0.475 830,000 387,400 0.4667 8.078 7.906 8.078 7.906 8.164 48,291 8.0222 -1.05%
2009-10-20 0 0.475 0.465 0.475 0.460 0.475 730,000 341,300 0.4675 8.164 7.992 8.164 7.906 8.164 42,473 8.0357 1.06%
2009-10-19 0 0.470 0.460 0.475 0.450 0.470 1,540,000 709,200 0.4605 8.078 7.906 8.164 7.734 8.078 89,600 7.9152 1.08%
2009-10-16 0 0.465 0.460 0.475 0.440 0.475 4,880,000 2,279,150 0.4670 7.992 7.906 8.164 7.562 8.164 283,927 8.0272 6.90%
2009-10-15 0 0.435 0.435 0.450 0.435 0.470 1,830,000 818,150 0.4471 7.477 7.477 7.734 7.477 8.078 106,473 7.6841 -7.45%
2009-10-14 0 0.470 0.460 0.470 0.460 0.475 1,020,000 476,650 0.4673 8.078 7.906 8.078 7.906 8.164 59,345 8.0318 0.00%
2009-10-13 0 0.470 0.455 0.470 0.455 0.490 2,230,000 1,030,100 0.4619 8.078 7.820 8.078 7.820 8.422 129,745 7.9394 0.00%
2009-10-12 0 0.470 0.460 0.470 0.460 0.480 3,330,000 1,546,400 0.4644 8.078 7.906 8.078 7.906 8.250 193,745 7.9816 -2.08%
2009-10-09 0 0.480 0.480 0.495 0.480 0.495 1,820,000 891,400 0.4898 8.250 8.250 8.508 8.250 8.508 105,891 8.4181 -3.03%
2009-10-08 0 0.495 0.480 0.495 0.480 0.495 1,450,000 717,000 0.4945 8.508 8.250 8.508 8.250 8.508 84,364 8.4989 -1.00%
2009-10-07 0 0.500 0.480 0.500 0.480 0.500 620,000 308,600 0.4977 8.594 8.250 8.594 8.250 8.594 36,073 8.5549 0.00%
2009-10-06 0 0.500 0.470 0.500 0.465 0.500 1,850,000 883,650 0.4776 8.594 8.078 8.594 7.992 8.594 107,636 8.2096 2.04%
2009-10-05 0 0.490 0.480 0.510 0.485 0.510 2,840,000 1,416,850 0.4989 8.422 8.250 8.766 8.336 8.766 165,236 8.5747 -3.92%
2009-10-02 0 0.510 0.500 0.510 0.510 0.540 1,780,000 917,200 0.5153 8.766 8.594 8.766 8.766 9.281 103,564 8.8564 -8.93%
2009-09-30 0 0.560 0.540 0.560 0.550 0.560 3,520,000 1,943,300 0.5521 9.625 9.281 9.625 9.453 9.625 204,800 9.4888 0.00%
2009-09-29 0 0.560 0.550 0.560 0.530 0.560 3,500,000 1,892,100 0.5406 9.625 9.453 9.625 9.109 9.625 203,636 9.2916 3.70%
2009-09-28 0 0.540 0.530 0.550 0.540 0.580 3,700,000 2,072,200 0.5601 9.281 9.109 9.453 9.281 9.969 215,273 9.6259 -5.26%
2009-09-25 0 0.570 0.560 0.570 0.560 0.580 3,850,000 2,198,200 0.5710 9.797 9.625 9.797 9.625 9.969 224,000 9.8134 -1.72%
2009-09-24 0 0.580 0.570 0.590 0.570 0.600 4,780,000 2,790,000 0.5837 9.969 9.797 10.14 9.797 10.31 278,109 10.032 -1.69%
2009-09-23 0 0.590 0.590 0.600 0.590 0.600 4,150,000 2,465,800 0.5942 10.14 10.14 10.31 10.14 10.31 241,455 10.212 -1.67%
2009-09-22 0 0.600 0.590 0.610 0.580 0.610 5,780,000 3,431,800 0.5937 10.31 10.14 10.48 9.969 10.48 336,291 10.205 0.00%
2009-09-21 0 0.600 0.600 0.610 0.600 0.620 5,480,000 3,339,600 0.6094 10.31 10.31 10.48 10.31 10.66 318,836 10.474 0.00%
2009-09-18 0 0.600 0.600 0.610 0.600 0.610 3,000,000 1,802,800 0.6009 10.31 10.31 10.48 10.31 10.48 174,545 10.329 0.00%
2009-09-17 0 0.600 0.590 0.600 0.600 0.610 5,070,000 3,047,000 0.6010 10.31 10.14 10.31 10.31 10.48 294,982 10.329 0.00%
2009-09-16 0 0.600 0.590 0.600 0.600 0.610 3,670,000 2,212,000 0.6027 10.31 10.14 10.31 10.31 10.48 213,527 10.359 -1.64%
2009-09-15 0 0.610 0.600 0.610 0.600 0.610 2,800,000 1,681,600 0.6006 10.48 10.31 10.48 10.31 10.48 162,909 10.322 0.00%
2009-09-14 0 0.610 0.600 0.620 0.600 0.610 5,220,000 3,142,900 0.6021 10.48 10.31 10.66 10.31 10.48 303,709 10.348 -1.61%
2009-09-11 0 0.620 0.610 0.620 0.600 0.620 3,840,000 2,344,200 0.6105 10.66 10.48 10.66 10.31 10.66 223,418 10.492 1.64%
2009-09-10 0 0.610 0.600 0.610 0.610 0.620 5,250,000 3,210,900 0.6116 10.48 10.31 10.48 10.48 10.66 305,455 10.512 -1.61%
2009-09-09 0 0.620 0.610 0.630 0.610 0.640 2,800,000 1,750,600 0.6252 10.66 10.48 10.83 10.48 11.00 162,909 10.746 -3.12%
2009-09-08 0 0.640 0.630 0.640 0.590 0.640 6,120,000 3,738,400 0.6108 11.00 10.83 11.00 10.14 11.00 356,073 10.499 6.67%
2009-09-07 0 0.600 0.590 0.600 0.600 0.630 4,540,000 2,777,500 0.6118 10.31 10.14 10.31 10.31 10.83 264,145 10.515 -4.76%
2009-09-04 0 0.630 0.620 0.630 0.600 0.630 6,540,000 4,034,000 0.6168 10.83 10.66 10.83 10.31 10.83 380,509 10.602 0.00%
2009-09-03 0 0.630 0.630 0.640 0.620 0.630 3,960,000 2,463,800 0.6222 10.83 10.83 11.00 10.66 10.83 230,400 10.694 3.28%
2009-09-02 0 0.610 0.610 0.630 0.610 0.640 5,120,000 3,198,600 0.6247 10.48 10.48 10.83 10.48 11.00 297,891 10.737 -6.15%
2009-09-01 0 0.650 0.630 0.650 0.620 0.650 5,590,000 3,535,500 0.6325 11.17 10.83 11.17 10.66 11.17 325,236 10.871 0.00%
2009-08-31 0 0.650 0.640 0.650 0.610 0.650 5,390,000 3,353,300 0.6221 11.17 11.00 11.17 10.48 11.17 313,600 10.693 3.17%
2009-08-28 0 0.630 0.620 0.630 0.600 0.630 4,840,000 2,957,200 0.6110 10.83 10.66 10.83 10.31 10.83 281,600 10.501 1.61%
2009-08-27 0 0.620 0.610 0.620 0.600 0.630 6,650,000 4,061,800 0.6108 10.66 10.48 10.66 10.31 10.83 386,909 10.498 0.00%
2009-08-26 0 0.620 0.610 0.620 0.610 0.650 6,000,000 3,743,600 0.6239 10.66 10.48 10.66 10.48 11.17 349,091 10.724 -3.12%
2009-08-25 0 0.640 0.630 0.640 0.620 0.660 4,560,000 2,911,500 0.6385 11.00 10.83 11.00 10.66 11.34 265,309 10.974 -1.54%
2009-08-24 0 0.650 0.640 0.660 0.650 0.680 4,470,000 2,966,600 0.6637 11.17 11.00 11.34 11.17 11.69 260,073 11.407 0.00%
2009-08-21 0 0.650 0.640 0.650 0.640 0.670 6,580,000 4,293,700 0.6525 11.17 11.00 11.17 11.00 11.52 382,836 11.215 -1.52%
2009-08-20 0 0.660 0.660 0.670 0.660 0.670 6,010,000 3,999,000 0.6654 11.34 11.34 11.52 11.34 11.52 349,673 11.436 1.54%
2009-08-19 0 0.650 0.630 0.660 0.630 0.660 2,740,000 1,787,700 0.6524 11.17 10.83 11.34 10.83 11.34 159,418 11.214 0.00%
2009-08-18 0 0.650 0.630 0.660 0.620 0.670 3,290,000 2,111,400 0.6418 11.17 10.83 11.34 10.66 11.52 191,418 11.030 -1.52%
2009-08-17 0 0.660 0.640 0.670 0.640 0.680 3,330,000 2,192,000 0.6583 11.34 11.00 11.52 11.00 11.69 193,745 11.314 -1.49%
2009-08-14 0 0.670 0.670 0.680 0.670 0.730 6,210,000 4,313,700 0.6946 11.52 11.52 11.69 11.52 12.55 361,309 11.939 -1.47%
2009-08-13 0 0.680 0.680 0.700 0.670 0.700 5,480,000 3,750,400 0.6844 11.69 11.69 12.03 11.52 12.03 318,836 11.763 1.49%
2009-08-12 0 0.670 0.650 0.670 0.650 0.710 6,020,000 4,060,500 0.6745 11.52 11.17 11.52 11.17 12.20 350,255 11.593 -4.29%
2009-08-11 0 0.700 0.690 0.700 0.630 0.730 15,850,000 10,880,500 0.6865 12.03 11.86 12.03 10.83 12.55 922,182 11.799 11.11%
2009-08-10 0 0.630 0.610 0.630 0.610 0.640 5,010,000 3,126,100 0.6240 10.83 10.48 10.83 10.48 11.00 291,491 10.725 5.00%
2009-08-07 0 0.600 0.590 0.600 0.590 0.620 3,910,000 2,380,700 0.6089 10.31 10.14 10.31 10.14 10.66 227,491 10.465 -3.23%
2009-08-06 0 0.620 0.610 0.630 0.580 0.630 7,900,000 4,794,100 0.6068 10.66 10.48 10.83 9.969 10.83 459,636 10.430 3.33%
2009-08-05 0 0.600 0.590 0.600 0.580 0.620 6,970,000 4,183,300 0.6002 10.31 10.14 10.31 9.969 10.66 405,527 10.316 -3.23%
2009-08-04 0 0.620 0.600 0.630 0.600 0.650 20,310,000 12,772,800 0.6289 10.66 10.31 10.83 10.31 11.17 1,181,673 10.809 8.77%
2009-08-03 0 0.570 0.560 0.570 0.490 0.590 17,190,000 9,461,800 0.5504 9.797 9.625 9.797 8.422 10.14 1,000,145 9.4604 22.58%
2009-07-31 0 0.465 0.460 0.480 0.465 0.495 3,030,000 1,430,250 0.4720 7.992 7.906 8.250 7.992 8.508 176,291 8.1130 10.71%
2009-07-30 0 0.420 0.420 0.435 0.420 0.440 1,400,000 610,350 0.4360 7.219 7.219 7.477 7.219 7.562 81,455 7.4931 -3.45%
2009-07-29 0 0.435 0.430 0.440 0.435 0.440 710,000 317,750 0.4475 7.477 7.391 7.562 7.477 7.562 41,309 7.6920 -1.14%
2009-07-28 0 0.440 0.440 0.460 0.440 0.460 720,000 331,500 0.4604 7.562 7.562 7.906 7.562 7.906 41,891 7.9134 -6.38%
2009-07-27 0 0.470 0.460 0.475 0.460 0.480 1,360,000 644,500 0.4739 8.078 7.906 8.164 7.906 8.250 79,127 8.1451 -3.09%
2009-07-24 0 0.485 0.450 0.490 0.465 0.485 380,000 181,900 0.4787 8.336 7.734 8.422 7.992 8.336 22,109 8.2274 4.30%
2009-07-23 0 0.465 0.450 0.465 0.465 0.480 1,470,000 699,300 0.4757 7.992 7.734 7.992 7.992 8.250 85,527 8.1763 2.20%
2009-07-22 0 0.455 0.450 0.455 0.450 0.460 770,000 348,350 0.4524 7.820 7.734 7.820 7.734 7.906 44,800 7.7757 1.11%
2009-07-21 0 0.450 0.450 0.460 0.445 0.485 1,550,000 728,450 0.4700 7.734 7.734 7.906 7.648 8.336 90,182 8.0776 -6.25%
2009-07-20 0 0.480 0.450 0.480 0.475 0.480 810,000 386,550 0.4772 8.250 7.734 8.250 8.164 8.250 47,127 8.2023 1.05%
2009-07-17 0 0.475 0.450 0.480 0.475 0.480 330,000 157,350 0.4768 8.164 7.734 8.250 8.164 8.250 19,200 8.1953 0.00%
2009-07-16 0 0.475 0.470 0.485 0.470 0.480 540,000 257,800 0.4774 8.164 8.078 8.336 8.078 8.250 31,418 8.2054 -2.06%
2009-07-15 0 0.485 0.445 0.485 0.470 0.485 1,630,000 774,050 0.4749 8.336 7.648 8.336 8.078 8.336 94,836 8.1620 10.23%
2009-07-14 0 0.440 0.440 0.450 0.430 0.450 440,000 194,400 0.4418 7.562 7.562 7.734 7.391 7.734 25,600 7.5937 -2.22%
2009-07-13 0 0.450 0.445 0.450 0.430 0.490 1,130,000 510,250 0.4515 7.734 7.648 7.734 7.391 8.422 65,745 7.7610 -6.25%
2009-07-10 0 0.480 0.460 0.480 0.470 0.480 760,000 359,050 0.4724 8.250 7.906 8.250 8.078 8.250 44,218 8.1200 0.00%
2009-07-09 0 0.480 0.470 0.490 0.480 0.480 200,000 96,000 0.4800 8.250 8.078 8.422 8.250 8.250 11,636 8.2500 -2.04%
2009-07-08 0 0.490 0.470 0.495 0.480 0.495 1,080,000 528,900 0.4897 8.422 8.078 8.508 8.250 8.508 62,836 8.4171 0.00%
2009-07-07 0 0.490 0.465 0.490 0.490 0.500 900,000 444,700 0.4941 8.422 7.992 8.422 8.422 8.594 52,364 8.4925 -2.00%
2009-07-06 0 0.500 0.470 0.510 0.465 0.500 2,230,000 1,112,300 0.4988 8.594 8.078 8.766 7.992 8.594 129,745 8.5729 0.00%
2009-07-03 0 0.500 0.465 0.500 - - 500,000 247,500 0.4950 8.594 7.992 8.594 - - 29,091 8.5078 0.00%
2009-07-02 0 0.500 0.470 0.500 0.500 0.500 620,000 310,000 0.5000 8.594 8.078 8.594 8.594 8.594 36,073 8.5937 0.00%
2009-06-30 0 0.500 0.490 0.500 0.495 0.510 1,150,000 574,800 0.4998 8.594 8.422 8.594 8.508 8.766 66,909 8.5908 0.00%
2009-06-29 0 0.500 0.500 0.520 0.485 0.510 2,270,000 1,127,350 0.4966 8.594 8.594 8.937 8.336 8.766 132,073 8.5358 -1.96%
2009-06-26 0 0.510 0.500 0.520 0.500 0.530 480,000 250,100 0.5210 8.766 8.594 8.937 8.594 9.109 27,927 8.9554 0.00%
2009-06-25 0 0.510 0.510 0.520 0.510 0.530 720,000 372,500 0.5174 8.766 8.766 8.937 8.766 9.109 41,891 8.8921 -1.92%
2009-06-24 0 0.520 0.500 0.530 0.500 0.520 1,420,000 735,400 0.5179 8.937 8.594 9.109 8.594 8.937 82,618 8.9012 4.00%
2009-06-23 0 0.500 0.500 0.530 0.500 0.530 80,000 41,600 0.5200 8.594 8.594 9.109 8.594 9.109 4,655 8.9375 -9.09%
2009-06-22 0 0.550 0.520 0.550 0.540 0.550 590,000 320,600 0.5434 9.453 8.937 9.453 9.281 9.453 34,327 9.3395 0.00%
2009-06-19 0 0.550 0.510 0.550 0.530 0.550 1,250,000 669,500 0.5356 9.453 8.766 9.453 9.109 9.453 72,727 9.2056 10.00%
2009-06-18 0 0.500 0.500 0.530 0.495 0.520 930,000 477,000 0.5129 8.594 8.594 9.109 8.508 8.937 54,109 8.8155 -1.96%
2009-06-17 0 0.510 0.510 0.520 0.510 0.520 420,000 216,700 0.5160 8.766 8.766 8.937 8.766 8.937 24,436 8.8679 -3.77%
2009-06-16 0 0.530 0.530 0.540 0.495 0.540 5,190,000 2,723,100 0.5247 9.109 9.109 9.281 8.508 9.281 301,964 9.0180 -3.64%
2009-06-15 0 0.550 0.540 0.550 0.550 0.560 960,000 536,200 0.5585 9.453 9.281 9.453 9.453 9.625 55,855 9.5999 -3.51%
2009-06-12 0 0.570 0.570 0.580 0.550 0.580 2,790,000 1,570,800 0.5630 9.797 9.797 9.969 9.453 9.969 162,327 9.6767 0.00%
2009-06-11 0 0.570 0.560 0.570 0.520 0.570 6,130,000 3,316,600 0.5410 9.797 9.625 9.797 8.937 9.797 356,655 9.2992 3.64%
2009-06-10 0 0.550 0.540 0.550 0.540 0.580 5,890,000 3,283,600 0.5575 9.453 9.281 9.453 9.281 9.969 342,691 9.5818 5.77%
2009-06-09 0 0.520 0.500 0.530 0.495 0.550 1,480,000 781,400 0.5280 8.937 8.594 9.109 8.508 9.453 86,109 9.0745 1.96%
2009-06-08 0 0.510 0.510 0.530 0.495 0.510 510,000 256,300 0.5025 8.766 8.766 9.109 8.508 8.766 29,673 8.6376 2.00%
2009-06-05 0 0.500 0.500 0.510 0.500 0.540 1,650,000 861,000 0.5218 8.594 8.594 8.766 8.594 9.281 96,000 8.9687 -5.66%
2009-06-04 0 0.530 0.520 0.530 0.520 0.540 560,000 297,000 0.5304 9.109 8.937 9.109 8.937 9.281 32,582 9.1155 0.00%
2009-06-03 0 0.530 0.530 0.540 0.530 0.550 750,000 401,800 0.5357 9.109 9.109 9.281 9.109 9.453 43,636 9.2079 -3.64%
2009-06-02 0 0.550 0.540 0.560 0.540 0.590 1,170,000 642,700 0.5493 9.453 9.281 9.625 9.281 10.14 68,073 9.4414 -1.79%
2009-06-01 0 0.560 0.550 0.580 0.490 0.600 10,750,000 6,075,900 0.5652 9.625 9.453 9.969 8.422 10.31 625,455 9.7144 12.00%
2009-05-29 0 0.500 0.490 0.500 0.485 0.510 1,730,000 853,250 0.4932 8.594 8.422 8.594 8.336 8.766 100,655 8.4770 6.38%
2009-05-27 0 0.470 0.460 0.470 0.470 0.510 1,690,000 821,650 0.4862 8.078 7.906 8.078 8.078 8.766 98,327 8.3563 -2.08%
2009-05-26 0 0.480 0.465 0.480 0.450 0.480 1,280,000 597,050 0.4664 8.250 7.992 8.250 7.734 8.250 74,473 8.0170 7.87%
2009-05-25 0 0.445 0.445 0.455 0.440 0.465 190,000 85,500 0.4500 7.648 7.648 7.820 7.562 7.992 11,055 7.7344 1.14%
2009-05-22 0 0.440 0.440 0.445 0.430 0.450 860,000 379,250 0.4410 7.562 7.562 7.648 7.391 7.734 50,036 7.5795 -5.38%
2009-05-21 0 0.465 0.470 0.475 0.420 0.470 2,670,000 1,216,900 0.4558 7.992 8.078 8.164 7.219 8.078 155,345 7.8335 5.68%
2009-05-20 0 0.440 0.420 0.445 0.440 0.440 80,000 35,200 0.4400 7.562 7.219 7.648 7.562 7.562 4,655 7.5625 2.33%
2009-05-19 0 0.430 0.425 0.430 0.425 0.450 1,000,000 440,200 0.4402 7.391 7.305 7.391 7.305 7.734 58,182 7.5659 -1.15%
2009-05-18 0 0.435 0.420 0.435 0.425 0.435 1,030,000 441,350 0.4285 7.477 7.219 7.477 7.305 7.477 59,927 7.3648 4.82%
2009-05-15 0 0.415 0.400 0.415 0.400 0.415 950,000 387,000 0.4074 7.133 6.875 7.133 6.875 7.133 55,273 7.0016 -2.35%
2009-05-14 0 0.425 0.410 0.425 0.420 0.425 30,000 12,650 0.4217 7.305 7.047 7.305 7.219 7.305 1,745 7.2474 0.00%
2009-05-13 0 0.425 0.420 0.430 0.420 0.430 350,000 148,800 0.4251 7.305 7.219 7.391 7.219 7.391 20,364 7.3071 -1.16%
2009-05-12 0 0.430 0.405 0.430 0.400 0.435 1,260,000 527,400 0.4186 7.391 6.961 7.391 6.875 7.477 73,309 7.1942 1.18%
2009-05-11 0 0.425 0.425 0.460 0.425 0.460 440,000 194,200 0.4414 7.305 7.305 7.906 7.305 7.906 25,600 7.5859 -7.61%
2009-05-08 0 0.460 0.440 0.460 0.440 0.460 940,000 417,000 0.4436 7.906 7.562 7.906 7.562 7.906 54,691 7.6247 2.22%
2009-05-07 0 0.450 0.450 0.460 0.450 0.470 1,330,000 608,800 0.4577 7.734 7.734 7.906 7.734 8.078 77,382 7.8675 -2.17%
2009-05-06 0 0.460 0.450 0.460 0.440 0.465 720,000 325,000 0.4514 7.906 7.734 7.906 7.562 7.992 41,891 7.7582 4.55%
2009-05-05 0 0.440 0.435 0.445 0.440 0.470 670,000 300,550 0.4486 7.562 7.477 7.648 7.562 8.078 38,982 7.7100 -3.30%
2009-05-04 0 0.455 0.430 0.455 0.430 0.460 890,000 395,650 0.4446 7.820 7.391 7.820 7.391 7.906 51,782 7.6407 3.41%
2009-04-30 0 0.440 0.430 0.445 0.430 0.455 400,000 177,300 0.4433 7.562 7.391 7.648 7.391 7.820 23,273 7.6184 1.15%
2009-04-29 0 0.435 0.435 0.440 0.430 0.460 890,000 395,250 0.4441 7.477 7.477 7.562 7.391 7.906 51,782 7.6330 -3.33%
2009-04-28 0 0.450 0.440 0.455 0.440 0.490 1,060,000 480,400 0.4532 7.734 7.562 7.820 7.562 8.422 61,673 7.7895 -6.25%
2009-04-27 0 0.480 0.480 0.485 0.430 0.500 3,730,000 1,680,750 0.4506 8.250 8.250 8.336 7.391 8.594 217,018 7.7447 -2.04%
2009-04-24 0 0.490 0.485 0.490 0.400 0.510 5,250,000 2,388,700 0.4550 8.422 8.336 8.422 6.875 8.766 305,455 7.8201 25.64%
2009-04-23 0 0.390 0.385 0.400 0.385 0.420 9,490,000 3,711,250 0.3911 6.703 6.617 6.875 6.617 7.219 552,145 6.7215 -1.27%
2009-04-22 0 0.395 0.390 0.395 0.385 0.400 11,840,000 4,659,800 0.3936 6.789 6.703 6.789 6.617 6.875 688,873 6.7644 1.28%
2009-04-21 0 0.390 0.380 0.395 0.365 0.390 9,380,000 3,652,650 0.3894 6.703 6.531 6.789 6.273 6.703 545,745 6.6930 0.00%
2009-04-20 0 0.390 0.390 0.405 0.390 0.410 710,000 286,650 0.4037 6.703 6.703 6.961 6.703 7.047 41,309 6.9392 -4.88%
2009-04-17 0 0.410 0.390 0.410 0.375 0.410 1,210,000 478,550 0.3955 7.047 6.703 7.047 6.445 7.047 70,400 6.7976 0.00%
2009-04-16 0 0.410 0.385 0.425 0.375 0.410 2,640,000 1,033,250 0.3914 7.047 6.617 7.305 6.445 7.047 153,600 6.7269 10.81%
2009-04-15 0 0.370 0.335 0.370 - - 0 0 - 6.359 5.758 6.359 - - 0 - 0.00%
2009-04-14 0 0.370 0.355 0.370 0.355 0.385 1,170,000 442,200 0.3779 6.359 6.102 6.359 6.102 6.617 68,073 6.4960 2.78%
2009-04-09 0 0.360 0.330 0.365 - - 0 0 - 6.188 5.672 6.273 - - 0 - 0.00%
2009-04-08 0 0.360 0.330 0.365 0.360 0.360 110,000 39,600 0.3600 6.188 5.672 6.273 6.188 6.188 6,400 6.1875 2.86%
2009-04-07 0 0.350 0.340 0.355 0.350 0.355 220,000 77,100 0.3505 6.016 5.844 6.102 6.016 6.102 12,800 6.0234 2.94%
2009-04-06 0 0.340 0.360 0.365 0.325 0.340 13,160,000 4,468,900 0.3396 5.844 6.188 6.273 5.586 5.844 765,673 5.8366 4.62%
2009-04-03 0 0.325 0.300 0.330 0.320 0.325 220,000 70,800 0.3218 5.586 5.156 5.672 5.500 5.586 12,800 5.5312 0.00%
2009-04-02 0 0.325 0.305 0.330 0.325 0.325 150,000 48,750 0.3250 5.586 5.242 5.672 5.586 5.586 8,727 5.5859 0.00%
2009-04-01 0 0.325 0.310 0.325 - - 0 0 - 5.586 5.328 5.586 - - 0 - 0.00%
2009-03-31 0 0.325 0.315 0.330 0.315 0.325 390,000 125,450 0.3217 5.586 5.414 5.672 5.414 5.586 22,691 5.5286 -5.80%
2009-03-30 0 0.345 0.325 0.350 0.340 0.345 260,000 88,650 0.3410 5.930 5.586 6.016 5.844 5.930 15,127 5.8603 2.99%
2009-03-27 0 0.335 0.315 0.340 0.330 0.345 300,000 100,250 0.3342 5.758 5.414 5.844 5.672 5.930 17,455 5.7435 -2.90%
2009-03-26 0 0.345 0.330 0.345 0.345 0.345 250,000 86,250 0.3450 5.930 5.672 5.930 5.930 5.930 14,545 5.9297 1.47%
2009-03-25 0 0.340 0.325 0.345 - - 0 0 - 5.844 5.586 5.930 - - 0 - 0.00%
2009-03-24 0 0.340 0.330 0.355 - - 0 0 - 5.844 5.672 6.102 - - 0 - 0.00%
2009-03-23 0 0.340 0.325 0.350 - - 0 0 - 5.844 5.586 6.016 - - 0 - 0.00%
2009-03-20 0 0.340 0.335 0.350 0.325 0.340 100,000 33,250 0.3325 5.844 5.758 6.016 5.586 5.844 5,818 5.7148 -4.23%
2009-03-19 0 0.355 0.335 0.365 0.325 0.370 440,000 152,350 0.3463 6.102 5.758 6.273 5.586 6.359 25,600 5.9512 -2.74%
2009-03-18 0 0.365 0.320 0.365 0.350 0.365 110,000 38,650 0.3514 6.273 5.500 6.273 6.016 6.273 6,400 6.0391 10.61%
2009-03-17 0 0.330 0.320 0.335 0.320 0.330 400,000 130,500 0.3263 5.672 5.500 5.758 5.500 5.672 23,273 5.6074 6.45%
2009-03-16 0 0.310 0.310 0.340 0.305 0.335 920,000 298,050 0.3240 5.328 5.328 5.844 5.242 5.758 53,527 5.5682 -6.06%
2009-03-13 0 0.330 0.325 0.335 0.315 0.345 2,360,000 777,400 0.3294 5.672 5.586 5.758 5.414 5.930 137,309 5.6617 -9.59%
2009-03-12 0 0.365 0.325 0.380 - - 0 0 - 6.273 5.586 6.531 - - 0 - 0.00%
2009-03-11 0 0.365 0.340 0.375 - - 0 0 - 6.273 5.844 6.445 - - 0 - 0.00%
2009-03-10 0 0.365 0.325 0.365 - - 0 0 - 6.273 5.586 6.273 - - 0 - 0.00%
2009-03-09 0 0.365 0.330 0.380 0.310 0.365 570,000 195,650 0.3432 6.273 5.672 6.531 5.328 6.273 33,164 5.8995 -3.95%
2009-03-06 0 0.380 0.365 0.390 0.350 0.380 1,320,000 480,600 0.3641 6.531 6.273 6.703 6.016 6.531 76,800 6.2578 0.00%
2009-03-05 0 0.380 0.340 0.385 0.380 0.380 100,000 38,000 0.3800 6.531 5.844 6.617 6.531 6.531 5,818 6.5312 1.33%
2009-03-04 0 0.375 0.350 0.380 0.375 0.375 100,000 37,500 0.3750 6.445 6.016 6.531 6.445 6.445 5,818 6.4453 0.00%
2009-03-03 0 0.375 0.340 0.380 0.375 0.375 259,000 96,450 0.3724 6.445 5.844 6.531 6.445 6.445 15,069 6.4005 1.35%
2009-03-02 0 0.370 0.360 0.385 0.370 0.370 130,000 48,600 0.3738 6.359 6.188 6.617 6.359 6.359 7,564 6.4255 -3.90%
2009-02-27 0 0.385 0.350 0.385 0.385 0.385 100,000 38,500 0.3850 6.617 6.016 6.617 6.617 6.617 5,818 6.6172 1.32%
2009-02-26 0 0.380 0.350 0.380 - - 0 0 - 6.531 6.016 6.531 - - 0 - -2.56%
2009-02-25 0 0.390 0.370 0.390 0.410 0.410 40,000 16,400 0.4100 6.703 6.359 6.703 7.047 7.047 2,327 7.0469 1.30%
2009-02-24 0 0.385 0.355 0.390 0.385 0.395 300,000 117,500 0.3917 6.617 6.102 6.703 6.617 6.789 17,455 6.7318 -2.53%
2009-02-23 0 0.395 0.365 0.400 - - 0 0 - 6.789 6.273 6.875 - - 0 - 0.00%
2009-02-20 0 0.395 0.370 0.395 - - 0 0 - 6.789 6.359 6.789 - - 0 - -1.25%
2009-02-19 0 0.400 0.380 0.410 0.400 0.400 110,000 43,900 0.3991 6.875 6.531 7.047 6.875 6.875 6,400 6.8594 2.56%
2009-02-18 0 0.390 0.380 0.400 0.390 0.390 130,000 50,700 0.3900 6.703 6.531 6.875 6.703 6.703 7,564 6.7031 0.00%
2009-02-17 0 0.390 0.380 0.395 0.370 0.400 260,000 100,500 0.3865 6.703 6.531 6.789 6.359 6.875 15,127 6.6436 -2.50%
2009-02-16 0 0.400 0.370 0.410 - - 0 0 - 6.875 6.359 7.047 - - 0 - 0.00%
2009-02-13 0 0.400 0.375 0.400 0.410 0.410 770,000 315,700 0.4100 6.875 6.445 6.875 7.047 7.047 44,800 7.0469 0.00%
2009-02-12 0 0.400 0.390 0.400 0.400 0.400 20,000 8,000 0.4000 6.875 6.703 6.875 6.875 6.875 1,164 6.8750 1.27%
2009-02-11 0 0.395 0.395 0.410 - - 0 0 - 6.789 6.789 7.047 - - 0 - 0.00%
2009-02-10 0 0.395 0.375 0.420 0.380 0.415 130,000 52,800 0.4062 6.789 6.445 7.219 6.531 7.133 7,564 6.9808 -1.25%
2009-02-09 0 0.400 0.380 0.400 0.400 0.400 120,000 48,000 0.4000 6.875 6.531 6.875 6.875 6.875 6,982 6.8750 5.26%
2009-02-06 0 0.380 0.380 0.400 0.380 0.385 110,000 41,850 0.3805 6.531 6.531 6.875 6.531 6.617 6,400 6.5391 -1.30%
2009-02-05 0 0.385 0.385 0.400 0.380 0.425 2,240,000 896,650 0.4003 6.617 6.617 6.875 6.531 7.305 130,327 6.8800 -11.49%
2009-02-04 0 0.435 0.390 0.435 0.410 0.435 70,000 29,450 0.4207 7.477 6.703 7.477 7.047 7.477 4,073 7.2310 6.10%
2009-02-03 0 0.410 0.395 0.425 0.410 0.420 490,000 203,150 0.4146 7.047 6.789 7.305 7.047 7.219 28,509 7.1258 0.00%
2009-02-02 0 0.410 0.395 0.425 0.410 0.420 330,000 135,450 0.4105 7.047 6.789 7.305 7.047 7.219 19,200 7.0547 -8.89%
2009-01-30 0 0.450 0.420 0.450 0.450 0.460 1,790,000 818,400 0.4572 7.734 7.219 7.734 7.734 7.906 104,145 7.8582 7.14%
2009-01-29 0 0.420 0.400 0.465 - - 0 0 - 7.219 6.875 7.992 - - 0 - 0.00%
2009-01-23 0 0.420 0.420 0.430 0.420 0.425 230,000 96,700 0.4204 7.219 7.219 7.391 7.219 7.305 13,382 7.2262 -1.18%
2009-01-22 0 0.425 0.415 0.425 0.405 0.440 620,000 262,750 0.4238 7.305 7.133 7.305 6.961 7.562 36,073 7.2839 -3.41%
2009-01-21 0 0.440 0.420 0.445 0.425 0.465 480,000 215,800 0.4496 7.562 7.219 7.648 7.305 7.992 27,927 7.7272 -5.38%
2009-01-20 0 0.465 0.435 0.470 0.465 0.465 50,000 23,250 0.4650 7.992 7.477 8.078 7.992 7.992 2,909 7.9922 -6.06%
2009-01-19 0 0.495 0.420 0.580 0.410 0.495 170,000 73,350 0.4315 8.508 7.219 9.969 7.047 8.508 9,891 7.4159 20.73%
2009-01-16 0 0.410 0.410 0.450 0.410 0.450 420,000 180,850 0.4306 7.047 7.047 7.734 7.047 7.734 24,436 7.4009 -10.87%
2009-01-15 0 0.460 0.410 0.460 0.460 0.460 10,000 4,600 0.4600 7.906 7.047 7.906 7.906 7.906 582 7.9062 0.00%
2009-01-14 0 0.460 0.420 0.465 0.460 0.465 690,000 318,650 0.4618 7.906 7.219 7.992 7.906 7.992 40,145 7.9374 0.00%
2009-01-13 0 0.460 0.435 0.460 0.460 0.460 60,000 27,600 0.4600 7.906 7.477 7.906 7.906 7.906 3,491 7.9062 0.00%
2009-01-12 0 0.460 0.435 0.495 0.455 0.460 870,000 399,150 0.4588 7.906 7.477 8.508 7.820 7.906 50,618 7.8855 -1.08%
2009-01-09 0 0.465 0.450 0.475 0.465 0.475 370,000 173,450 0.4688 7.992 7.734 8.164 7.992 8.164 21,527 8.0572 -3.12%
2009-01-08 0 0.480 0.470 0.490 0.470 0.480 260,000 124,200 0.4777 8.250 8.078 8.422 8.078 8.250 15,127 8.2103 -2.04%
2009-01-07 0 0.490 0.475 0.490 0.490 0.495 280,000 137,700 0.4918 8.422 8.164 8.422 8.422 8.508 16,291 8.4526 -1.01%
2009-01-06 0 0.495 0.480 0.495 0.495 0.500 390,000 194,550 0.4988 8.508 8.250 8.508 8.508 8.594 22,691 8.5739 -1.00%
2009-01-05 0 0.500 0.470 0.500 0.465 0.500 490,000 235,000 0.4796 8.594 8.078 8.594 7.992 8.594 28,509 8.2430 0.00%
2009-01-02 0 0.500 0.470 0.510 0.465 0.540 730,000 357,350 0.4895 8.594 8.078 8.766 7.992 9.281 42,473 8.4136 4.17%
2008-12-31 0 0.480 0.470 0.480 0.475 0.480 150,000 71,500 0.4767 8.250 8.078 8.250 8.164 8.250 8,727 8.1927 1.05%
2008-12-30 0 0.475 0.475 0.495 0.475 0.495 840,000 413,800 0.4926 8.164 8.164 8.508 8.164 8.508 48,873 8.4669 0.00%
2008-12-29 0 0.475 0.435 0.475 - - 0 0 - 8.164 7.477 8.164 - - 0 - 0.00%
2008-12-24 0 0.475 0.445 0.475 0.475 0.475 50,000 23,750 0.4750 8.164 7.648 8.164 8.164 8.164 2,909 8.1641 0.00%
2008-12-23 0 0.475 0.440 0.475 0.430 0.480 180,000 84,200 0.4678 8.164 7.562 8.164 7.391 8.250 10,473 8.0399 -1.04%
2008-12-22 0 0.480 0.445 0.480 0.475 0.485 480,000 230,400 0.4800 8.250 7.648 8.250 8.164 8.336 27,927 8.2500 0.00%
2008-12-19 0 0.480 0.455 0.485 0.480 0.480 300,000 144,000 0.4800 8.250 7.820 8.336 8.250 8.250 17,455 8.2500 0.00%
2008-12-18 0 0.480 0.455 0.485 0.450 0.485 240,000 113,050 0.4710 8.250 7.820 8.336 7.734 8.336 13,964 8.0960 -1.03%
2008-12-17 0 0.485 0.455 0.485 0.475 0.485 1,170,000 564,950 0.4829 8.336 7.820 8.336 8.164 8.336 68,073 8.2992 0.00%
2008-12-16 0 0.485 0.450 0.485 0.490 0.490 50,000 24,500 0.4900 8.336 7.734 8.336 8.422 8.422 2,909 8.4219 -1.02%
2008-12-15 0 0.490 0.440 0.500 0.490 0.500 510,000 251,050 0.4923 8.422 7.562 8.594 8.422 8.594 29,673 8.4606 -2.00%
2008-12-12 0 0.500 0.440 0.510 0.465 0.480 320,000 150,350 0.4698 8.594 7.562 8.766 7.992 8.250 18,618 8.0754 6.38%
2008-12-11 0 0.470 0.450 0.500 0.440 0.470 240,000 110,400 0.4600 8.078 7.734 8.594 7.562 8.078 13,964 7.9062 -2.08%
2008-12-10 0 0.480 0.460 0.480 0.430 0.480 440,000 208,050 0.4728 8.250 7.906 8.250 7.391 8.250 25,600 8.1270 0.00%
2008-12-09 0 0.480 0.475 0.490 0.480 0.495 300,000 146,500 0.4883 8.250 8.164 8.422 8.250 8.508 17,455 8.3932 0.00%
2008-12-08 0 0.480 0.450 0.485 0.470 0.490 800,000 382,850 0.4786 8.250 7.734 8.336 8.078 8.422 46,545 8.2253 3.23%
2008-12-05 0 0.465 0.430 0.470 0.430 0.470 1,560,000 717,450 0.4599 7.992 7.391 8.078 7.391 8.078 90,764 7.9046 2.20%
2008-12-04 0 0.455 0.430 0.455 0.425 0.455 300,000 134,150 0.4472 7.820 7.391 7.820 7.305 7.820 17,455 7.6857 -1.09%
2008-12-03 0 0.460 0.430 0.470 0.425 0.460 90,000 39,050 0.4339 7.906 7.391 8.078 7.305 7.906 5,236 7.4575 -2.13%
2008-12-02 0 0.470 0.405 0.480 0.440 0.470 380,000 170,300 0.4482 8.078 6.961 8.250 7.562 8.078 22,109 7.7027 4.44%
2008-12-01 0 0.450 0.420 0.465 0.420 0.450 390,000 172,100 0.4413 7.734 7.219 7.992 7.219 7.734 22,691 7.5845 -3.23%
2008-11-28 0 0.465 0.420 0.465 0.470 0.470 250,000 117,500 0.4700 7.992 7.219 7.992 8.078 8.078 14,545 8.0781 4.49%
2008-11-27 0 0.445 0.425 0.450 0.445 0.445 200,000 89,000 0.4450 7.648 7.305 7.734 7.648 7.648 11,636 7.6484 0.00%
2008-11-26 0 0.445 0.420 0.450 0.430 0.450 290,000 128,200 0.4421 7.648 7.219 7.734 7.391 7.734 16,873 7.5981 -2.20%
2008-11-25 0 0.455 0.430 0.460 0.440 0.475 1,070,000 493,650 0.4614 7.820 7.391 7.906 7.562 8.164 62,255 7.9295 1.11%
2008-11-24 0 0.450 0.410 0.450 0.450 0.475 340,000 160,200 0.4712 7.734 7.047 7.734 7.734 8.164 19,782 8.0983 -5.26%
2008-11-21 0 0.475 0.450 0.475 0.475 0.475 1,000,000 475,000 0.4750 8.164 7.734 8.164 8.164 8.164 58,182 8.1641 0.00%
2008-11-20 0 0.475 0.450 0.480 0.475 0.475 400,000 190,000 0.4750 8.164 7.734 8.250 8.164 8.164 23,273 8.1641 -1.04%
2008-11-19 0 0.480 0.450 0.500 0.450 0.480 60,000 28,200 0.4700 8.250 7.734 8.594 7.734 8.250 3,491 8.0781 1.05%
2008-11-18 0 0.475 0.455 0.480 0.475 0.475 660,000 313,500 0.4750 8.164 7.820 8.250 8.164 8.164 38,400 8.1641 -2.06%
2008-11-17 0 0.485 0.450 0.490 0.440 0.510 270,000 128,250 0.4750 8.336 7.734 8.422 7.562 8.766 15,709 8.1641 -6.73%
2008-11-14 0 0.520 0.440 0.520 0.520 0.540 700,000 371,800 0.5311 8.937 7.562 8.937 8.937 9.281 40,727 9.1290 7.22%
2008-11-13 0 0.485 0.430 0.485 0.485 0.485 20,000 9,700 0.4850 8.336 7.391 8.336 8.336 8.336 1,164 8.3359 -2.02%
2008-11-12 0 0.495 0.450 0.495 0.460 0.500 630,000 310,700 0.4932 8.508 7.734 8.508 7.906 8.594 36,655 8.4764 0.00%
2008-11-11 0 0.495 0.435 0.495 0.495 0.495 700,000 346,500 0.4950 8.508 7.477 8.508 8.508 8.508 40,727 8.5078 0.00%
2008-11-10 0 0.495 0.460 0.495 0.480 0.500 260,000 128,450 0.4940 8.508 7.906 8.508 8.250 8.594 15,127 8.4913 5.32%
2008-11-07 0 0.470 0.440 0.490 0.470 0.470 70,000 32,900 0.4700 8.078 7.562 8.422 8.078 8.078 4,073 8.0781 2.17%
2008-11-06 0 0.460 0.435 0.495 0.460 0.500 670,000 330,850 0.4938 7.906 7.477 8.508 7.906 8.594 38,982 8.4873 0.00%
2008-11-05 0 0.460 0.440 0.460 0.430 0.460 790,000 355,000 0.4494 7.906 7.562 7.906 7.391 7.906 45,964 7.7235 0.00%
2008-11-04 0 0.460 0.460 0.470 0.460 0.460 590,000 272,000 0.4610 7.906 7.906 8.078 7.906 7.906 34,327 7.9237 -2.13%
2008-11-03 0 0.470 0.470 0.495 0.460 0.470 210,000 98,600 0.4695 8.078 8.078 8.508 7.906 8.078 12,218 8.0699 -1.05%
2008-10-31 0 0.475 0.400 0.475 0.450 0.475 200,000 92,250 0.4613 8.164 6.875 8.164 7.734 8.164 11,636 7.9277 -1.04%
2008-10-30 0 0.480 0.380 0.480 0.400 0.480 640,000 284,050 0.4438 8.250 6.531 8.250 6.875 8.250 37,236 7.6283 6.67%
2008-10-29 0 0.450 0.350 0.460 0.450 0.465 550,000 251,050 0.4565 7.734 6.016 7.906 7.734 7.992 32,000 7.8453 -5.26%
2008-10-28 0 0.475 0.340 0.475 0.300 0.485 730,000 330,100 0.4522 8.164 5.844 8.164 5.156 8.336 42,473 7.7720 -4.04%
2008-10-27 0 0.495 0.405 0.495 0.495 0.500 430,000 212,350 0.4938 8.508 6.961 8.508 8.508 8.594 25,018 8.4878 -1.00%
2008-10-24 0 0.500 0.435 0.510 0.450 0.500 2,200,000 1,089,750 0.4953 8.594 7.477 8.766 7.734 8.594 128,000 8.5137 -7.41%
2008-10-23 0 0.540 0.485 0.550 0.540 0.540 210,000 113,400 0.5400 9.281 8.336 9.453 9.281 9.281 12,218 9.2812 -1.82%
2008-10-22 0 0.550 0.500 0.560 0.550 0.570 450,000 255,500 0.5678 9.453 8.594 9.625 9.453 9.797 26,182 9.7587 1.85%
2008-10-21 0 0.540 0.500 0.540 0.510 0.580 210,000 115,100 0.5481 9.281 8.594 9.281 8.766 9.969 12,218 9.4204 -12.90%
2008-10-20 0 0.620 0.530 0.620 0.550 0.640 310,000 185,900 0.5997 10.66 9.109 10.66 9.453 11.00 18,036 10.307 10.71%
2008-10-17 0 0.560 0.475 0.600 0.455 0.590 1,690,000 828,700 0.4904 9.625 8.164 10.31 7.820 10.14 98,327 8.4280 9.80%
2008-10-16 0 0.510 0.480 0.510 0.475 0.510 160,000 78,200 0.4888 8.766 8.250 8.766 8.164 8.766 9,309 8.4004 -5.56%
2008-10-15 0 0.540 0.500 0.550 - - 0 0 - 9.281 8.594 9.453 - - 0 - 0.00%
2008-10-14 0 0.540 0.520 0.580 0.540 0.600 610,000 360,300 0.5907 9.281 8.937 9.969 9.281 10.31 35,491 10.152 -6.90%
2008-10-13 0 0.580 0.550 0.580 0.500 0.590 3,660,000 1,945,000 0.5314 9.969 9.453 9.969 8.594 10.14 212,945 9.1338 1.75%
2008-10-10 0 0.570 0.495 0.570 0.500 0.620 950,000 527,750 0.5555 9.797 8.508 9.797 8.594 10.66 55,273 9.5481 -9.52%
2008-10-09 0 0.630 0.540 0.630 0.510 0.630 190,000 107,200 0.5642 10.83 9.281 10.83 8.766 10.83 11,055 9.6974 -1.56%
2008-10-08 0 0.640 0.580 0.650 0.640 0.680 110,000 71,300 0.6482 11.00 9.969 11.17 11.00 11.69 6,400 11.141 0.00%
2008-10-06 0 0.640 0.580 0.690 - - 0 0 - 11.00 9.969 11.86 - - 0 - 0.00%
2008-10-03 0 0.640 0.610 0.690 0.620 0.670 200,000 128,900 0.6445 11.00 10.48 11.86 10.66 11.52 11,636 11.077 -4.48%
2008-10-02 0 0.670 0.610 0.680 0.650 0.690 230,000 155,600 0.6765 11.52 10.48 11.69 11.17 11.86 13,382 11.628 4.69%
2008-09-30 0 0.640 0.580 0.640 0.600 0.650 820,000 524,500 0.6396 11.00 9.969 11.00 10.31 11.17 47,709 10.994 -7.25%
2008-09-29 0 0.690 0.630 0.670 0.650 0.730 820,000 570,800 0.6961 11.86 10.83 11.52 11.17 12.55 47,709 11.964 -8.00%
2008-09-26 0 0.750 0.660 0.750 0.660 0.750 170,000 115,500 0.6794 12.89 11.34 12.89 11.34 12.89 9,891 11.677 -1.32%
2008-09-25 0 0.760 0.690 0.760 0.760 0.760 30,000 22,800 0.7600 13.06 11.86 13.06 13.06 13.06 1,745 13.063 -1.30%
2008-09-24 0 0.770 0.730 0.770 0.740 0.810 500,000 383,900 0.7678 13.23 12.55 13.23 12.72 13.92 29,091 13.197 1.32%
2008-09-23 0 0.760 0.730 0.760 0.690 0.780 160,000 118,100 0.7381 13.06 12.55 13.06 11.86 13.41 9,309 12.687 10.14%
2008-09-22 0 0.690 0.690 0.740 0.670 0.780 210,000 153,000 0.7286 11.86 11.86 12.72 11.52 13.41 12,218 12.522 -10.39%
2008-09-19 0 0.770 0.730 0.770 0.730 0.800 610,000 466,200 0.7643 13.23 12.55 13.23 12.55 13.75 35,491 13.136 10.00%
2008-09-18 0 0.700 0.600 0.700 0.610 0.700 510,000 341,600 0.6698 12.03 10.31 12.03 10.48 12.03 29,673 11.512 -6.67%
2008-09-17 0 0.750 0.670 0.750 0.740 0.760 330,000 245,100 0.7427 12.89 11.52 12.89 12.72 13.06 19,200 12.766 0.00%
2008-09-16 0 0.750 0.660 0.750 0.660 0.800 2,970,000 2,271,300 0.7647 12.89 11.34 12.89 11.34 13.75 172,800 13.144 -3.85%
2008-09-12 0 0.780 0.710 0.780 0.760 0.800 310,000 239,800 0.7735 13.41 12.20 13.41 13.06 13.75 18,036 13.295 -1.27%
2008-09-11 0 0.790 0.770 0.790 0.770 0.790 1,140,000 898,200 0.7879 13.58 13.23 13.58 13.23 13.58 66,327 13.542 1.28%
2008-09-10 0 0.780 0.770 0.790 0.770 0.790 670,000 524,300 0.7825 13.41 13.23 13.58 13.23 13.58 38,982 13.450 -2.50%
2008-09-09 0 0.800 0.770 0.800 0.770 0.800 750,000 579,100 0.7721 13.75 13.23 13.75 13.23 13.75 43,636 13.271 0.00%
2008-09-08 0 0.800 0.760 0.810 0.800 0.800 300,000 240,000 0.8000 13.75 13.06 13.92 13.75 13.75 17,455 13.750 1.27%
2008-09-05 0 0.790 0.750 0.790 0.750 0.820 1,360,000 1,096,800 0.8065 13.58 12.89 13.58 12.89 14.09 79,127 13.861 1.28%
2008-09-04 0 0.780 0.740 0.790 0.750 0.800 680,000 530,300 0.7799 13.41 12.72 13.58 12.89 13.75 39,564 13.404 -4.88%
2008-09-03 0 0.820 0.730 0.820 0.730 0.820 460,000 353,800 0.7691 14.09 12.55 14.09 12.55 14.09 26,764 13.219 5.13%
2008-09-02 0 0.780 0.750 0.790 0.780 0.790 720,000 568,400 0.7894 13.41 12.89 13.58 13.41 13.58 41,891 13.569 -3.70%
2008-09-01 0 0.810 0.730 0.810 0.760 0.820 350,000 273,500 0.7814 13.92 12.55 13.92 13.06 14.09 20,364 13.431 -1.22%
2008-08-29 0 0.820 0.790 0.820 0.800 0.820 310,000 253,000 0.8161 14.09 13.58 14.09 13.75 14.09 18,036 14.027 -1.20%
2008-08-28 0 0.830 0.800 0.840 0.820 0.840 390,000 324,800 0.8328 14.27 13.75 14.44 14.09 14.44 22,691 14.314 -1.19%
2008-08-27 0 0.840 0.810 0.850 0.810 0.840 460,000 381,200 0.8287 14.44 13.92 14.61 13.92 14.44 26,764 14.243 3.70%
2008-08-26 0 0.810 0.770 0.810 0.830 0.830 100,000 83,000 0.8300 13.92 13.23 13.92 14.27 14.27 5,818 14.266 -1.22%
2008-08-25 0 0.820 0.790 0.830 0.700 0.820 1,540,000 1,225,700 0.7959 14.09 13.58 14.27 12.03 14.09 89,600 13.680 -3.53%
2008-08-21 0 0.850 0.810 0.850 0.800 0.850 510,000 413,000 0.8098 14.61 13.92 14.61 13.75 14.61 29,673 13.919 0.00%
2008-08-20 0 0.850 0.800 0.850 0.800 0.850 720,000 603,500 0.8382 14.61 13.75 14.61 13.75 14.61 41,891 14.406 0.00%
2008-08-19 0 0.850 0.810 0.850 0.860 0.860 50,000 43,000 0.8600 14.61 13.92 14.61 14.78 14.78 2,909 14.781 1.19%
2008-08-18 0 0.840 0.800 0.840 0.790 0.870 1,640,000 1,378,000 0.8402 14.44 13.75 14.44 13.58 14.95 95,418 14.442 -2.33%
2008-08-15 0 0.860 0.850 0.870 0.700 0.870 2,790,000 2,280,400 0.8173 14.78 14.61 14.95 12.03 14.95 162,327 14.048 1.18%
2008-08-14 0 0.850 0.780 0.850 0.800 0.890 910,000 748,200 0.8222 14.61 13.41 14.61 13.75 15.30 52,945 14.132 -1.16%
2008-08-13 0 0.860 0.780 0.860 0.810 0.880 560,000 483,500 0.8634 14.78 13.41 14.78 13.92 15.12 32,582 14.840 -4.44%
2008-08-12 0 0.900 0.830 0.900 0.880 0.910 520,000 468,900 0.9017 15.47 14.27 15.47 15.12 15.64 30,255 15.498 1.12%
2008-08-11 0 0.890 0.860 0.900 0.790 0.920 1,510,000 1,333,300 0.8830 15.30 14.78 15.47 13.58 15.81 87,855 15.176 -1.11%
2008-08-08 0 0.900 0.860 0.900 0.870 0.910 1,370,000 1,231,100 0.8986 15.47 14.78 15.47 14.95 15.64 79,709 15.445 0.00%
2008-08-07 0 0.900 0.870 0.900 0.870 0.910 370,000 330,200 0.8924 15.47 14.95 15.47 14.95 15.64 21,527 15.339 -2.17%
2008-08-05 0 0.920 0.900 0.920 0.900 0.920 1,220,000 1,118,300 0.9166 15.81 15.47 15.81 15.47 15.81 70,982 15.755 -1.08%
2008-08-04 0 0.930 0.910 0.930 0.920 0.950 1,320,000 1,236,500 0.9367 15.98 15.64 15.98 15.81 16.33 76,800 16.100 -4.12%
2008-08-01 0 0.970 0.870 0.970 0.900 0.970 460,000 429,200 0.9330 16.67 14.95 16.67 15.47 16.67 26,764 16.037 4.30%
2008-07-31 0 0.930 0.880 0.930 0.920 0.930 1,300,000 1,196,200 0.9202 15.98 15.12 15.98 15.81 15.98 75,636 15.815 0.00%
2008-07-30 0 0.930 0.890 0.930 0.920 0.940 360,000 334,200 0.9283 15.98 15.30 15.98 15.81 16.16 20,945 15.956 0.00%
2008-07-29 0 0.930 0.890 0.930 0.900 0.930 230,000 209,600 0.9113 15.98 15.30 15.98 15.47 15.98 13,382 15.663 -1.06%
2008-07-28 0 0.940 0.910 0.940 0.900 0.960 610,000 571,500 0.9369 16.16 15.64 16.16 15.47 16.50 35,491 16.103 -3.09%
2008-07-25 0 0.970 0.900 0.970 0.890 1.030 2,080,000 1,951,200 0.9381 16.67 15.47 16.67 15.30 17.70 121,018 16.123 0.00%
2008-07-24 1 - - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2008-07-23 1 - - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2008-07-22 1 - - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2008-07-21 1 - - - - - 0 0 - 16.67 - - - - 0 - 0.00%
2008-07-18 0 0.970 0.960 0.970 0.930 0.990 3,130,000 3,011,500 0.9621 16.67 16.50 16.67 15.98 17.02 182,109 16.537 -1.02%
2008-07-17 0 0.980 0.940 0.980 0.910 0.980 3,580,000 3,374,800 0.9427 16.84 16.16 16.84 15.64 16.84 208,291 16.202 12.64%
2008-07-16 0 0.870 0.860 0.900 0.870 0.900 560,000 496,600 0.8868 14.95 14.78 15.47 14.95 15.47 32,582 15.242 -4.40%
2008-07-15 0 0.910 0.880 0.910 0.870 0.910 1,910,000 1,680,700 0.8799 15.64 15.12 15.64 14.95 15.64 111,127 15.124 -1.09%
2008-07-14 0 0.920 0.910 0.920 0.910 0.930 230,000 212,700 0.9248 15.81 15.64 15.81 15.64 15.98 13,382 15.895 0.00%
2008-07-11 0 0.920 0.900 0.920 0.920 0.920 280,000 257,600 0.9200 15.81 15.47 15.81 15.81 15.81 16,291 15.813 0.00%
2008-07-10 0 0.920 0.900 0.930 0.900 0.930 950,000 871,000 0.9168 15.81 15.47 15.98 15.47 15.98 55,273 15.758 -3.16%
2008-07-09 0 0.950 0.940 0.950 0.950 0.960 260,000 247,600 0.9523 16.33 16.16 16.33 16.33 16.50 15,127 16.368 0.00%
2008-07-08 0 0.950 0.930 0.950 0.940 0.960 740,000 703,100 0.9501 16.33 15.98 16.33 16.16 16.50 43,055 16.330 -2.06%
2008-07-07 0 0.970 0.930 0.970 0.950 0.970 650,000 622,200 0.9572 16.67 15.98 16.67 16.33 16.67 37,818 16.452 1.04%
2008-07-04 0 0.960 0.950 0.970 0.920 0.960 1,240,000 1,167,900 0.9419 16.50 16.33 16.67 15.81 16.50 72,145 16.188 5.49%
2008-07-03 0 0.910 0.880 0.910 0.890 0.930 540,000 489,000 0.9056 15.64 15.12 15.64 15.30 15.98 31,418 15.564 -3.19%
2008-07-02 0 0.940 0.940 0.970 0.900 0.980 1,650,000 1,569,600 0.9513 16.16 16.16 16.67 15.47 16.84 96,000 16.350 -5.05%
2008-06-30 0 0.990 0.970 0.990 0.960 1.000 1,180,000 1,162,800 0.9854 17.02 16.67 17.02 16.50 17.19 68,655 16.937 2.06%
2008-06-27 0 0.970 0.970 0.990 0.960 0.980 3,880,000 3,764,800 0.9703 16.67 16.67 17.02 16.50 16.84 225,745 16.677 -2.02%
2008-06-26 0 0.990 0.970 1.000 0.960 1.000 2,520,000 2,479,500 0.9839 17.02 16.67 17.19 16.50 17.19 146,618 16.911 0.00%
2008-06-25 0 0.990 0.970 1.000 0.990 1.030 120,000 119,600 0.9967 17.02 16.67 17.19 17.02 17.70 6,982 17.130 -1.00%
2008-06-24 0 1.000 0.990 1.010 0.990 1.030 540,000 540,400 1.0007 17.19 17.02 17.36 17.02 17.70 31,418 17.200 -2.91%
2008-06-23 0 1.030 1.020 1.030 1.020 1.040 2,420,000 2,490,300 1.0290 17.70 17.53 17.70 17.53 17.87 140,800 17.687 0.00%
2008-06-20 0 1.030 1.020 1.030 1.020 1.070 1,210,000 1,258,100 1.0398 17.70 17.53 17.70 17.53 18.39 70,400 17.871 -2.83%
2008-06-19 0 1.060 1.030 1.080 1.030 1.070 1,060,000 1,117,600 1.0543 18.22 17.70 18.56 17.70 18.39 61,673 18.121 -2.75%
2008-06-18 0 1.090 1.080 1.090 1.060 1.120 7,540,000 8,232,900 1.0919 18.73 18.56 18.73 18.22 19.25 438,691 18.767 -0.91%
2008-06-17 0 1.100 1.090 1.110 1.060 1.160 11,890,000 13,222,500 1.1121 18.91 18.73 19.08 18.22 19.94 691,782 19.114 4.76%
2008-06-16 0 1.050 1.030 1.050 1.020 1.260 4,460,000 4,850,700 1.0876 18.05 17.70 18.05 17.53 21.66 259,491 18.693 -14.63%
2008-06-13 1 - - - - - 0 0 - 21.14 - - - - 0 - 0.00%
2008-06-12 1 - - - - - 0 0 - 21.14 - - - - 0 - 0.00%
2008-06-11 1 - - - - - 0 0 - 21.14 - - - - 0 - 0.00%
2008-06-10 1 - - - - - 0 0 - 21.14 - - - - 0 - 0.00%
2008-06-06 1 - - - - - 0 0 - 21.14 - - - - 0 - 0.00%
2008-06-05 1 - - - - - 0 0 - 21.14 - - - - 0 - 0.00%
2008-06-04 0 1.230 1.220 1.230 1.070 1.230 7,910,000 9,333,900 1.1800 21.14 20.97 21.14 18.39 21.14 460,218 20.281 11.82%
2008-06-03 0 1.100 1.100 1.120 1.050 1.170 2,530,000 2,839,800 1.1225 18.91 18.91 19.25 18.05 20.11 147,200 19.292 2.80%
2008-06-02 0 1.070 1.070 1.100 1.060 1.130 830,000 906,900 1.0927 18.39 18.39 18.91 18.22 19.42 48,291 18.780 -2.73%
2008-05-30 0 1.100 1.090 1.100 0.950 1.110 3,850,000 4,116,700 1.0693 18.91 18.73 18.91 16.33 19.08 224,000 18.378 13.40%
2008-05-29 0 0.970 0.970 1.000 0.940 0.940 170,000 159,800 0.9400 16.67 16.67 17.19 16.16 16.16 9,891 16.156 3.19%
2008-05-28 0 0.940 0.920 0.980 0.900 0.940 890,000 814,400 0.9151 16.16 15.81 16.84 15.47 16.16 51,782 15.728 2.17%
2008-05-27 0 0.920 0.920 0.950 0.920 0.950 850,000 799,000 0.9400 15.81 15.81 16.33 15.81 16.33 49,455 16.156 -2.13%
2008-05-26 0 0.940 0.940 0.970 0.940 0.990 1,030,000 1,007,200 0.9779 16.16 16.16 16.67 16.16 17.02 59,927 16.807 -3.09%
2008-05-23 0 0.970 0.970 0.990 0.960 1.000 380,000 371,400 0.9774 16.67 16.67 17.02 16.50 17.19 22,109 16.799 -3.00%
2008-05-22 0 1.000 0.970 1.010 0.960 1.040 1,660,000 1,652,500 0.9955 17.19 16.67 17.36 16.50 17.87 96,582 17.110 0.00%
2008-05-21 0 1.000 0.980 1.000 1.010 1.030 150,000 150,100 1.0007 17.19 16.84 17.19 17.36 17.70 8,727 17.199 0.00%
2008-05-20 0 1.000 0.980 1.000 0.900 1.030 2,040,000 1,991,300 0.9761 17.19 16.84 17.19 15.47 17.70 118,691 16.777 -2.91%
2008-05-19 0 1.030 1.030 1.050 1.020 1.090 2,160,000 2,236,500 1.0354 17.70 17.70 18.05 17.53 18.73 125,673 17.796 -0.96%
2008-05-16 0 1.040 1.040 1.080 1.010 1.080 2,250,000 2,360,800 1.0492 17.87 17.87 18.56 17.36 18.56 130,909 18.034 -3.70%
2008-05-15 0 1.080 1.070 1.080 1.040 1.080 1,590,000 1,693,200 1.0649 18.56 18.39 18.56 17.87 18.56 92,509 18.303 8.00%
2008-05-14 0 1.000 1.000 1.010 0.940 1.050 990,000 998,300 1.0084 17.19 17.19 17.36 16.16 18.05 57,600 17.332 -4.76%
2008-05-13 0 1.050 1.030 1.050 1.050 1.100 1,500,000 1,610,600 1.0737 18.05 17.70 18.05 18.05 18.91 87,273 18.455 -1.87%
2008-05-09 0 1.070 1.070 1.090 1.070 1.100 260,000 284,000 1.0923 18.39 18.39 18.73 18.39 18.91 15,127 18.774 -2.73%
2008-05-08 0 1.100 1.100 1.140 1.060 1.130 2,010,000 2,201,200 1.0951 18.91 18.91 19.59 18.22 19.42 116,945 18.822 0.00%
2008-05-07 0 1.100 1.070 1.100 1.040 1.150 2,280,000 2,479,700 1.0876 18.91 18.39 18.91 17.87 19.77 132,655 18.693 0.00%
2008-05-06 0 1.100 1.080 1.100 1.020 1.120 1,890,000 2,054,400 1.0870 18.91 18.56 18.91 17.53 19.25 109,964 18.683 8.91%
2008-05-05 0 1.010 1.000 1.020 0.990 1.010 1,080,000 1,079,800 0.9998 17.36 17.19 17.53 17.02 17.36 62,836 17.184 0.00%
2008-05-02 0 1.010 1.010 1.030 1.010 1.050 1,020,000 1,043,400 1.0229 17.36 17.36 17.70 17.36 18.05 59,345 17.582 -0.98%
2008-04-30 0 1.020 1.000 1.020 1.000 1.050 1,320,000 1,328,300 1.0063 17.53 17.19 17.53 17.19 18.05 76,800 17.296 0.00%
2008-04-29 0 1.020 1.000 1.040 0.990 1.040 1,070,000 1,078,500 1.0079 17.53 17.19 17.87 17.02 17.87 62,255 17.324 4.08%
2008-04-28 0 0.980 0.980 1.000 0.950 0.990 880,000 864,800 0.9827 16.84 16.84 17.19 16.33 17.02 51,200 16.891 -1.01%
2008-04-25 0 0.990 0.990 1.000 0.980 1.030 2,280,000 2,282,100 1.0009 17.02 17.02 17.19 16.84 17.70 132,655 17.203 1.02%
2008-04-24 0 0.980 0.970 0.980 0.940 1.000 550,000 535,600 0.9738 16.84 16.67 16.84 16.16 17.19 32,000 16.738 -1.01%
2008-04-23 0 0.990 0.980 0.990 0.980 1.010 1,010,000 1,003,400 0.9935 17.02 16.84 17.02 16.84 17.36 58,764 17.075 0.00%
2008-04-22 0 0.990 0.980 1.000 0.930 1.000 2,180,000 2,139,000 0.9812 17.02 16.84 17.19 15.98 17.19 126,836 16.864 -1.98%
2008-04-21 0 1.010 0.980 1.020 0.970 1.080 3,740,000 3,720,800 0.9949 17.36 16.84 17.53 16.67 18.56 217,600 17.099 -3.81%
2008-04-18 0 1.050 1.020 1.050 1.020 1.140 1,420,000 1,523,900 1.0732 18.05 17.53 18.05 17.53 19.59 82,618 18.445 -4.55%
2008-04-17 0 1.100 1.100 1.120 1.080 1.120 2,720,000 3,010,000 1.1066 18.91 18.91 19.25 18.56 19.25 158,255 19.020 -1.79%
2008-04-16 0 1.120 1.110 1.120 1.030 1.160 3,210,000 3,576,000 1.1140 19.25 19.08 19.25 17.70 19.94 186,764 19.147 4.67%
2008-04-15 0 1.070 1.060 1.070 1.070 1.210 6,290,000 7,231,800 1.1497 18.39 18.22 18.39 18.39 20.80 365,964 19.761 -8.55%
2008-04-14 0 1.170 1.160 1.170 1.090 1.170 3,570,000 4,006,300 1.1222 20.11 19.94 20.11 18.73 20.11 207,709 19.288 2.63%
2008-04-11 0 1.140 1.130 1.140 1.110 1.170 8,730,000 9,976,300 1.1428 19.59 19.42 19.59 19.08 20.11 507,927 19.641 3.64%
2008-04-10 0 1.100 1.090 1.120 1.030 1.130 7,920,000 8,643,100 1.0913 18.91 18.73 19.25 17.70 19.42 460,800 18.757 3.77%
2008-04-09 0 1.060 1.060 1.070 0.980 1.070 10,530,000 10,851,600 1.0305 18.22 18.22 18.39 16.84 18.39 612,655 17.712 6.00%
2008-04-08 0 1.000 0.990 1.000 0.890 1.010 8,060,000 7,887,600 0.9786 17.19 17.02 17.19 15.30 17.36 468,945 16.820 11.11%
2008-04-07 0 0.900 0.900 0.910 0.890 0.950 2,060,000 1,878,800 0.9120 15.47 15.47 15.64 15.30 16.33 119,855 15.676 -5.26%
2008-04-03 0 0.950 0.940 0.950 0.950 1.020 1,790,000 1,729,600 0.9663 16.33 16.16 16.33 16.33 17.53 104,145 16.608 -5.94%
2008-04-02 0 1.010 0.990 1.020 0.940 1.070 8,240,000 8,282,000 1.0051 17.36 17.02 17.53 16.16 18.39 479,418 17.275 6.32%
2008-04-01 0 0.950 0.940 0.950 0.880 0.950 6,410,000 5,899,900 0.9204 16.33 16.16 16.33 15.12 16.33 372,945 15.820 11.76%
2008-03-31 0 0.850 0.830 0.860 0.800 0.870 3,530,000 2,852,700 0.8081 14.61 14.27 14.78 13.75 14.95 205,382 13.890 6.25%
2008-03-28 0 0.800 0.800 0.810 0.740 0.850 2,960,000 2,401,400 0.8113 13.75 13.75 13.92 12.72 14.61 172,218 13.944 8.11%
2008-03-27 0 0.740 0.730 0.750 0.710 0.750 1,370,000 995,600 0.7267 12.72 12.55 12.89 12.20 12.89 79,709 12.490 4.23%
2008-03-26 0 0.710 0.700 0.720 0.680 0.730 930,000 657,000 0.7065 12.20 12.03 12.38 11.69 12.55 54,109 12.142 1.43%
2008-03-25 0 0.700 0.700 0.710 0.690 0.730 640,000 454,500 0.7102 12.03 12.03 12.20 11.86 12.55 37,236 12.206 0.00%
2008-03-20 0 0.700 0.680 0.720 0.680 0.700 950,000 652,300 0.6866 12.03 11.69 12.38 11.69 12.03 55,273 11.801 -1.41%
2008-03-19 0 0.710 0.700 0.730 0.680 0.720 1,500,000 1,051,100 0.7007 12.20 12.03 12.55 11.69 12.38 87,273 12.044 -1.39%
2008-03-18 0 0.720 0.700 0.720 0.670 0.750 2,720,000 1,905,300 0.7005 12.38 12.03 12.38 11.52 12.89 158,255 12.039 2.86%
2008-03-17 0 0.700 0.690 0.700 0.690 0.720 1,290,000 901,600 0.6989 12.03 11.86 12.03 11.86 12.38 75,055 12.013 -7.89%
2008-03-14 0 0.760 0.750 0.760 0.730 0.810 2,070,000 1,586,200 0.7663 13.06 12.89 13.06 12.55 13.92 120,436 13.170 -5.00%
2008-03-13 0 0.800 0.800 0.810 0.780 0.800 1,000,000 793,000 0.7930 13.75 13.75 13.92 13.41 13.75 58,182 13.630 -1.23%
2008-03-12 0 0.810 0.790 0.820 0.770 0.850 3,340,000 2,648,000 0.7928 13.92 13.58 14.09 13.23 14.61 194,327 13.626 -3.57%
2008-03-11 0 0.840 0.820 0.840 0.790 0.870 1,810,000 1,504,600 0.8313 14.44 14.09 14.44 13.58 14.95 105,309 14.287 -3.45%
2008-03-10 0 0.870 0.870 0.880 0.850 0.920 1,790,000 1,571,900 0.8782 14.95 14.95 15.12 14.61 15.81 104,145 15.093 -1.14%
2008-03-07 0 0.880 0.880 0.890 0.800 0.900 5,050,000 4,280,400 0.8476 15.12 15.12 15.30 13.75 15.47 293,818 14.568 2.33%
2008-03-06 1 0.860 0.860 0.880 0.680 0.890 13,910,000 11,186,900 0.8042 14.78 14.78 15.12 11.69 15.30 809,309 13.823 30.30%
2008-03-05 0 0.660 0.660 0.670 0.610 0.670 2,540,000 1,636,100 0.6441 11.34 11.34 11.52 10.48 11.52 147,782 11.071 6.45%
2008-03-04 0 0.620 0.620 0.640 0.620 0.660 710,000 447,800 0.6307 10.66 10.66 11.00 10.66 11.34 41,309 10.840 -3.12%
2008-03-03 0 0.640 0.630 0.650 0.620 0.640 370,000 231,800 0.6265 11.00 10.83 11.17 10.66 11.00 21,527 10.768 0.00%
2008-02-29 0 0.640 0.610 0.640 0.610 0.640 1,330,000 829,500 0.6237 11.00 10.48 11.00 10.48 11.00 77,382 10.720 4.92%
2008-02-28 0 0.610 0.610 0.620 0.610 0.630 210,000 131,000 0.6238 10.48 10.48 10.66 10.48 10.83 12,218 10.722 -4.69%
2008-02-27 0 0.640 0.620 0.640 0.620 0.660 300,000 189,300 0.6310 11.00 10.66 11.00 10.66 11.34 17,455 10.845 1.59%
2008-02-26 0 0.630 0.610 0.640 0.600 0.650 495,960 310,155 0.6254 10.83 10.48 11.00 10.31 11.17 28,856 10.748 -1.56%
2008-02-25 0 0.640 0.610 0.660 0.630 0.660 450,000 287,200 0.6382 11.00 10.48 11.34 10.83 11.34 26,182 10.969 0.00%
2008-02-22 0 0.640 0.620 0.650 0.600 0.640 460,000 286,000 0.6217 11.00 10.66 11.17 10.31 11.00 26,764 10.686 3.23%
2008-02-21 0 0.620 0.620 0.650 0.620 0.670 1,010,000 661,300 0.6548 10.66 10.66 11.17 10.66 11.52 58,764 11.254 -6.06%
2008-02-20 0 0.660 0.630 0.660 0.600 0.680 1,670,000 1,084,600 0.6495 11.34 10.83 11.34 10.31 11.69 97,164 11.163 0.00%
2008-02-19 0 0.660 0.660 0.680 0.550 0.660 1,140,000 691,600 0.6067 11.34 11.34 11.69 9.453 11.34 66,327 10.427 11.86%
2008-02-18 0 0.590 0.550 0.590 0.580 0.620 410,000 246,200 0.6005 10.14 9.453 10.14 9.969 10.66 23,855 10.321 9.26%
2008-02-15 0 0.540 0.530 0.560 0.540 0.560 450,000 251,000 0.5578 9.281 9.109 9.625 9.281 9.625 26,182 9.5868 -5.26%
2008-02-14 0 0.570 0.550 0.570 0.550 0.570 810,000 448,600 0.5538 9.797 9.453 9.797 9.453 9.797 47,127 9.5189 3.64%
2008-02-13 0 0.550 0.520 0.550 0.500 0.560 1,820,000 935,400 0.5140 9.453 8.937 9.453 8.594 9.625 105,891 8.8336 0.00%
2008-02-12 0 0.550 0.540 0.550 0.540 0.610 2,670,000 1,482,900 0.5554 9.453 9.281 9.453 9.281 10.48 155,345 9.5458 -8.33%
2008-02-11 0 0.600 0.580 0.620 0.600 0.620 620,000 382,700 0.6173 10.31 9.969 10.66 10.31 10.66 36,073 10.609 -3.23%
2008-02-06 0 0.620 0.570 0.620 0.580 0.630 910,000 549,400 0.6037 10.66 9.797 10.66 9.969 10.83 52,945 10.377 5.08%
2008-02-05 0 0.590 0.570 0.590 0.570 0.620 1,400,000 811,100 0.5794 10.14 9.797 10.14 9.797 10.66 81,455 9.9577 -1.67%
2008-02-04 0 0.600 0.590 0.610 0.570 0.660 3,150,000 1,896,500 0.6021 10.31 10.14 10.48 9.797 11.34 183,273 10.348 -10.45%
2008-02-01 0 0.670 0.610 0.670 0.600 0.670 3,000,000 1,878,900 0.6263 11.52 10.48 11.52 10.31 11.52 174,545 10.765 -4.29%
2008-01-31 0 0.700 0.670 0.700 0.570 0.700 1,400,000 855,800 0.6113 12.03 11.52 12.03 9.797 12.03 81,455 10.506 16.67%
2008-01-30 0 0.600 0.580 0.610 0.580 0.610 1,800,000 1,074,200 0.5968 10.31 9.969 10.48 9.969 10.48 104,727 10.257 0.00%
2008-01-29 0 0.600 0.600 0.610 0.590 0.650 2,340,000 1,445,300 0.6176 10.31 10.31 10.48 10.14 11.17 136,145 10.616 -6.25%
2008-01-28 0 0.640 0.630 0.650 0.620 0.720 1,970,000 1,281,900 0.6507 11.00 10.83 11.17 10.66 12.38 114,618 11.184 -8.57%
2008-01-25 0 0.700 0.690 0.710 0.650 0.740 6,500,000 4,527,500 0.6965 12.03 11.86 12.20 11.17 12.72 378,182 11.972 7.69%
2008-01-24 0 0.650 0.630 0.660 0.650 0.760 3,370,000 2,346,100 0.6962 11.17 10.83 11.34 11.17 13.06 196,073 11.965 -13.33%
2008-01-23 0 0.750 0.720 0.750 0.730 0.830 1,840,000 1,395,200 0.7583 12.89 12.38 12.89 12.55 14.27 107,055 13.033 1.35%
2008-01-22 0 0.740 0.690 0.740 0.690 0.810 2,220,000 1,655,500 0.7457 12.72 11.86 12.72 11.86 13.92 129,164 12.817 -8.64%
2008-01-21 0 0.810 0.790 0.830 0.790 0.880 1,460,000 1,261,300 0.8639 13.92 13.58 14.27 13.58 15.12 84,945 14.848 0.00%
2008-01-18 0 0.810 0.800 0.810 0.790 0.870 2,150,000 1,765,700 0.8213 13.92 13.75 13.92 13.58 14.95 125,091 14.115 -3.57%
2008-01-17 0 0.840 0.840 0.850 0.790 0.850 2,040,000 1,659,400 0.8134 14.44 14.44 14.61 13.58 14.61 118,691 13.981 2.44%
2008-01-16 0 0.820 0.820 0.830 0.810 0.870 870,000 728,500 0.8374 14.09 14.09 14.27 13.92 14.95 50,618 14.392 -5.75%
2008-01-15 0 0.870 0.860 0.880 0.860 0.910 1,450,000 1,288,500 0.8886 14.95 14.78 15.12 14.78 15.64 84,364 15.273 -4.40%
2008-01-14 0 0.910 0.900 0.910 0.890 0.970 3,350,000 3,126,000 0.9331 15.64 15.47 15.64 15.30 16.67 194,909 16.038 -7.14%
2008-01-11 0 0.980 0.980 0.990 0.940 1.050 3,460,000 3,427,900 0.9907 16.84 16.84 17.02 16.16 18.05 201,309 17.028 -6.67%
2008-01-10 0 1.050 1.020 1.070 0.990 1.090 5,010,000 5,285,400 1.0550 18.05 17.53 18.39 17.02 18.73 291,491 18.132 -2.78%
2008-01-09 0 1.080 1.070 1.090 1.040 1.170 3,890,000 4,218,900 1.0846 18.56 18.39 18.73 17.87 20.11 226,327 18.641 -1.82%
2008-01-08 0 1.100 1.100 1.110 1.090 1.200 7,140,000 8,018,500 1.1230 18.91 18.91 19.08 18.73 20.63 415,418 19.302 -3.51%
2008-01-07 0 1.140 1.130 1.140 0.960 1.140 9,520,000 10,142,900 1.0654 19.59 19.42 19.59 16.50 19.59 553,891 18.312 14.00%
2008-01-04 0 1.000 0.990 1.000 0.970 1.060 7,480,000 7,620,400 1.0188 17.19 17.02 17.19 16.67 18.22 435,200 17.510 3.09%
2008-01-03 0 0.970 0.960 0.980 0.890 0.990 6,640,000 6,320,300 0.9519 16.67 16.50 16.84 15.30 17.02 386,327 16.360 7.78%
2008-01-02 0 0.900 0.900 0.910 0.870 0.910 3,530,000 3,128,800 0.8863 15.47 15.47 15.64 14.95 15.64 205,382 15.234 3.45%
2007-12-31 0 0.870 0.850 0.890 0.850 0.900 2,360,000 2,064,100 0.8746 14.95 14.61 15.30 14.61 15.47 137,309 15.033 1.16%
2007-12-28 0 0.860 0.860 0.870 0.840 0.880 3,560,000 3,085,600 0.8667 14.78 14.78 14.95 14.44 15.12 207,127 14.897 -1.15%
2007-12-27 0 0.870 0.860 0.870 0.830 0.880 3,030,000 2,626,000 0.8667 14.95 14.78 14.95 14.27 15.12 176,291 14.896 4.82%
2007-12-24 0 0.830 0.830 0.850 0.830 0.910 2,980,000 2,590,800 0.8694 14.27 14.27 14.61 14.27 15.64 173,382 14.943 -8.79%
2007-12-21 0 0.910 0.900 0.910 0.750 0.930 13,660,000 11,109,700 0.8133 15.64 15.47 15.64 12.89 15.98 794,764 13.979 21.33%
2007-12-20 0 0.750 0.740 0.770 0.720 0.750 8,720,000 6,528,300 0.7487 12.89 12.72 13.23 12.38 12.89 507,345 12.868 0.00%
2007-12-19 0 0.750 0.750 0.760 0.730 0.750 8,620,000 6,455,000 0.7488 12.89 12.89 13.06 12.55 12.89 501,527 12.871 0.00%
2007-12-18 0 0.750 0.750 0.760 0.720 0.750 8,440,000 6,310,400 0.7477 12.89 12.89 13.06 12.38 12.89 491,055 12.851 0.00%
2007-12-17 0 0.750 0.730 0.760 0.720 0.780 3,650,000 2,780,500 0.7618 12.89 12.55 13.06 12.38 13.41 212,364 13.093 -2.60%
2007-12-14 0 0.770 0.770 0.790 0.770 0.790 2,350,000 1,839,600 0.7828 13.23 13.23 13.58 13.23 13.58 136,727 13.455 -1.28%
2007-12-13 0 0.780 0.780 0.790 0.780 0.800 1,560,000 1,243,500 0.7971 13.41 13.41 13.58 13.41 13.75 90,764 13.700 -1.27%
2007-12-12 0 0.790 0.780 0.790 0.770 0.800 1,900,000 1,492,900 0.7857 13.58 13.41 13.58 13.23 13.75 110,545 13.505 -1.25%
2007-12-11 0 0.800 0.790 0.800 0.790 0.800 1,420,000 1,125,900 0.7929 13.75 13.58 13.75 13.58 13.75 82,618 13.628 1.27%
2007-12-10 0 0.790 0.780 0.790 0.760 0.810 2,940,000 2,331,200 0.7929 13.58 13.41 13.58 13.06 13.92 171,055 13.628 0.00%
2007-12-07 0 0.790 0.780 0.790 0.780 0.800 4,150,000 3,286,900 0.7920 13.58 13.41 13.58 13.41 13.75 241,455 13.613 0.00%
2007-12-06 0 0.790 0.780 0.790 0.780 0.800 4,400,000 3,481,500 0.7913 13.58 13.41 13.58 13.41 13.75 256,000 13.600 -1.25%
2007-12-05 0 0.800 0.790 0.800 0.780 0.800 4,980,000 3,921,700 0.7875 13.75 13.58 13.75 13.41 13.75 289,745 13.535 1.27%
2007-12-04 0 0.790 0.770 0.780 0.780 0.800 2,620,000 2,082,300 0.7948 13.58 13.23 13.41 13.41 13.75 152,436 13.660 -1.25%
2007-12-03 0 0.800 0.780 0.800 0.790 0.800 2,460,000 1,944,300 0.7904 13.75 13.41 13.75 13.58 13.75 143,127 13.584 1.27%
2007-11-30 0 0.790 0.790 0.810 0.790 0.810 1,470,000 1,174,800 0.7992 13.58 13.58 13.92 13.58 13.92 85,527 13.736 -1.25%
2007-11-29 0 0.800 0.790 0.800 0.780 0.860 3,540,000 2,875,900 0.8124 13.75 13.58 13.75 13.41 14.78 205,964 13.963 -2.44%
2007-11-28 0 0.820 0.820 0.830 0.750 0.900 12,250,000 9,944,000 0.8118 14.09 14.09 14.27 12.89 15.47 712,727 13.952 -7.87%
2007-11-27 1 - - - - - 0 0 - 15.30 - - - - 0 - 0.00%
2007-11-26 1 0.890 0.880 0.890 0.840 0.920 7,030,000 6,207,100 0.8829 15.30 15.12 15.30 14.44 15.81 409,018 15.176 5.95%
2007-11-23 0 0.840 0.820 0.840 0.830 0.880 6,580,000 5,511,200 0.8376 14.44 14.09 14.44 14.27 15.12 382,836 14.396 -4.55%
2007-11-22 0 0.880 0.870 0.890 0.850 0.890 4,500,000 3,968,400 0.8819 15.12 14.95 15.30 14.61 15.30 261,818 15.157 -2.22%
2007-11-21 0 0.900 0.870 0.900 0.860 0.930 5,300,000 4,791,100 0.9040 15.47 14.95 15.47 14.78 15.98 308,364 15.537 -2.17%
2007-11-20 0 0.920 0.930 0.940 0.850 0.930 8,260,000 7,250,000 0.8777 15.81 15.98 16.16 14.61 15.98 480,582 15.086 2.22%
2007-11-19 0 0.900 0.880 0.910 0.850 0.900 6,980,000 6,209,500 0.8896 15.47 15.12 15.64 14.61 15.47 406,109 15.290 0.00%
2007-11-16 0 0.900 0.880 0.900 0.890 0.930 5,300,000 4,861,100 0.9172 15.47 15.12 15.47 15.30 15.98 308,364 15.764 -3.23%
2007-11-15 0 0.930 0.920 0.930 0.920 0.940 2,940,000 2,738,000 0.9313 15.98 15.81 15.98 15.81 16.16 171,055 16.007 -1.06%
2007-11-14 0 0.940 0.930 0.940 0.930 0.990 2,910,000 2,785,000 0.9570 16.16 15.98 16.16 15.98 17.02 169,309 16.449 -1.05%
2007-11-13 0 0.950 0.930 0.950 0.930 0.990 6,740,000 6,476,200 0.9609 16.33 15.98 16.33 15.98 17.02 392,145 16.515 2.15%
2007-11-12 0 0.930 0.930 0.940 0.910 0.980 9,600,000 9,017,200 0.9393 15.98 15.98 16.16 15.64 16.84 558,545 16.144 -4.12%
2007-11-09 0 0.970 0.930 0.970 0.930 0.980 10,480,000 9,974,100 0.9517 16.67 15.98 16.67 15.98 16.84 609,745 16.358 0.00%
2007-11-08 0 0.970 0.950 0.970 0.950 0.990 9,100,000 8,850,500 0.9726 16.67 16.33 16.67 16.33 17.02 529,455 16.716 -2.02%
2007-11-07 0 0.990 0.970 0.990 0.960 0.990 9,880,000 9,605,900 0.9723 17.02 16.67 17.02 16.50 17.02 574,836 16.711 1.02%
2007-11-06 0 0.980 0.960 0.980 0.950 0.980 9,130,000 8,900,100 0.9748 16.84 16.50 16.84 16.33 16.84 531,200 16.755 0.00%
2007-11-05 0 0.980 0.970 0.990 0.970 1.020 2,260,000 2,229,400 0.9865 16.84 16.67 17.02 16.67 17.53 131,491 16.955 -2.00%
2007-11-02 0 1.000 0.980 1.000 0.980 1.000 7,120,000 7,047,800 0.9899 17.19 16.84 17.19 16.84 17.19 414,255 17.013 2.04%
2007-11-01 0 0.980 0.980 1.010 0.980 1.020 6,490,000 6,492,500 1.0004 16.84 16.84 17.36 16.84 17.53 377,600 17.194 -1.01%
2007-10-31 0 0.990 0.990 1.000 0.930 1.010 7,110,000 7,009,600 0.9859 17.02 17.02 17.19 15.98 17.36 413,673 16.945 0.00%
2007-10-30 0 0.990 0.970 0.990 0.960 1.000 2,900,000 2,875,300 0.9915 17.02 16.67 17.02 16.50 17.19 168,727 17.041 -1.00%
2007-10-29 0 1.000 0.990 1.000 0.950 1.000 6,480,000 6,373,800 0.9836 17.19 17.02 17.19 16.33 17.19 377,018 16.906 0.00%
2007-10-26 0 1.000 0.980 1.000 0.960 1.010 2,350,000 2,317,100 0.9860 17.19 16.84 17.19 16.50 17.36 136,727 16.947 0.00%
2007-10-25 0 1.000 0.990 1.000 0.990 1.090 9,950,000 10,198,400 1.0250 17.19 17.02 17.19 17.02 18.73 578,909 17.617 -2.91%
2007-10-24 1 - - - - - 0 0 - 17.70 - - - - 0 - 0.00%
2007-10-23 0 1.030 1.030 1.040 0.990 1.040 9,340,000 9,477,800 1.0148 17.70 17.70 17.87 17.02 17.87 543,418 17.441 4.04%
2007-10-22 0 0.990 0.990 1.000 0.970 1.030 4,870,000 4,870,900 1.0002 17.02 17.02 17.19 16.67 17.70 283,345 17.191 -1.00%
2007-10-18 0 1.000 0.990 1.000 0.980 1.060 8,910,000 9,024,900 1.0129 17.19 17.02 17.19 16.84 18.22 518,400 17.409 0.00%
2007-10-17 0 1.000 0.990 1.000 1.000 1.020 5,010,000 5,026,000 1.0032 17.19 17.02 17.19 17.19 17.53 291,491 17.242 0.00%
2007-10-16 0 1.000 0.980 1.000 0.990 1.030 7,350,000 7,389,700 1.0054 17.19 16.84 17.19 17.02 17.70 427,636 17.280 -0.99%
2007-10-15 0 1.010 1.010 1.020 1.010 1.060 6,200,000 6,367,500 1.0270 17.36 17.36 17.53 17.36 18.22 360,727 17.652 -3.81%
2007-10-12 0 1.050 1.040 1.060 1.030 1.070 6,720,000 7,052,200 1.0494 18.05 17.87 18.22 17.70 18.39 390,982 18.037 0.00%
2007-10-11 0 1.050 1.030 1.050 1.020 1.050 5,960,000 6,151,100 1.0321 18.05 17.70 18.05 17.53 18.05 346,764 17.739 -0.94%
2007-10-10 0 1.060 1.050 1.060 1.040 1.090 8,410,000 8,896,400 1.0578 18.22 18.05 18.22 17.87 18.73 489,309 18.182 0.95%
2007-10-09 0 1.050 1.040 1.050 1.030 1.060 2,680,000 2,803,600 1.0461 18.05 17.87 18.05 17.70 18.22 155,927 17.980 0.96%
2007-10-08 0 1.040 1.040 1.050 1.040 1.120 1,750,000 1,856,100 1.0606 17.87 17.87 18.05 17.87 19.25 101,818 18.230 -2.80%
2007-10-05 0 1.070 1.060 1.070 1.020 1.090 4,810,000 5,103,400 1.0610 18.39 18.22 18.39 17.53 18.73 279,855 18.236 -0.93%
2007-10-04 0 1.080 1.050 1.080 0.990 1.090 8,350,000 8,749,300 1.0478 18.56 18.05 18.56 17.02 18.73 485,818 18.009 2.86%
2007-10-03 0 1.050 1.030 1.070 1.030 1.120 10,080,000 10,736,900 1.0652 18.05 17.70 18.39 17.70 19.25 586,473 18.308 -7.89%
2007-10-02 0 1.140 1.120 1.140 1.120 1.170 5,770,000 6,591,400 1.1424 19.59 19.25 19.59 19.25 20.11 335,709 19.634 -0.87%
2007-09-28 0 1.150 1.130 1.150 1.110 1.150 7,690,000 8,685,900 1.1295 19.77 19.42 19.77 19.08 19.77 447,418 19.413 0.00%
2007-09-27 0 1.150 1.120 1.150 1.130 1.190 12,320,000 14,343,800 1.1643 19.77 19.25 19.77 19.42 20.45 716,800 20.011 -4.17%
2007-09-25 0 1.200 1.190 1.200 1.100 1.220 16,240,000 19,322,700 1.1898 20.63 20.45 20.63 18.91 20.97 944,873 20.450 5.26%
2007-09-24 0 1.140 1.140 1.150 1.030 1.200 16,440,000 18,794,600 1.1432 19.59 19.59 19.77 17.70 20.63 956,509 19.649 10.68%
2007-09-21 0 1.030 1.010 1.030 1.010 1.040 8,480,000 8,672,400 1.0227 17.70 17.36 17.70 17.36 17.87 493,382 17.577 0.00%
2007-09-20 0 1.030 1.010 1.020 1.010 1.060 8,380,000 8,619,600 1.0286 17.70 17.36 17.53 17.36 18.22 487,564 17.679 -1.90%
2007-09-19 0 1.050 1.040 1.050 1.020 1.100 10,620,000 11,171,700 1.0519 18.05 17.87 18.05 17.53 18.91 617,891 18.080 -2.78%
2007-09-18 0 1.080 1.070 1.080 0.990 1.080 16,700,000 17,417,200 1.0429 18.56 18.39 18.56 17.02 18.56 971,636 17.926 3.85%
2007-09-17 0 1.040 1.040 1.050 1.040 1.130 6,290,000 6,703,800 1.0658 17.87 17.87 18.05 17.87 19.42 365,964 18.318 -9.57%
2007-09-14 0 1.150 1.140 1.150 1.120 1.200 7,560,000 8,693,000 1.1499 19.77 19.59 19.77 19.25 20.63 439,855 19.763 -2.54%
2007-09-13 0 1.180 1.180 1.190 1.140 1.250 16,690,000 20,014,700 1.1992 20.28 20.28 20.45 19.59 21.48 971,055 20.611 -0.84%
2007-09-12 0 1.190 1.180 1.190 1.100 1.280 16,356,000 19,505,220 1.1925 20.45 20.28 20.45 18.91 22.00 951,622 20.497 12.26%
2007-09-11 0 1.060 1.050 1.080 1.010 1.100 31,180,000 32,550,000 1.0439 18.22 18.05 18.56 17.36 18.91 1,814,109 17.943 -2.75%
2007-09-10 1 1.090 1.060 1.090 0.770 1.100 26,230,000 25,864,000 0.9860 18.73 18.22 18.73 13.23 18.91 1,526,109 16.948 31.33%
2007-09-07 0 0.830 0.820 0.830 0.760 0.840 14,460,000 11,804,300 0.8163 14.27 14.09 14.27 13.06 14.44 841,309 14.031 10.67%
2007-09-06 0 0.750 0.730 0.750 0.680 0.750 5,430,000 3,946,100 0.7267 12.89 12.55 12.89 11.69 12.89 315,927 12.491 5.63%
2007-09-05 0 0.710 0.700 0.720 0.660 0.750 1,610,000 1,110,700 0.6899 12.20 12.03 12.38 11.34 12.89 93,673 11.857 -2.74%
2007-09-04 0 0.730 0.680 0.700 0.690 0.750 2,120,000 1,511,500 0.7130 12.55 11.69 12.03 11.86 12.89 123,345 12.254 -1.35%
2007-09-03 0 0.740 0.720 0.740 0.720 0.780 490,000 362,200 0.7392 12.72 12.38 12.72 12.38 13.41 28,509 12.705 -3.90%
2007-08-31 0 0.770 0.770 0.780 0.740 0.770 550,000 412,900 0.7507 13.23 13.23 13.41 12.72 13.23 32,000 12.903 6.94%
2007-08-30 0 0.720 0.720 0.750 0.720 0.750 920,000 870,500 0.9462 12.38 12.38 12.89 12.38 12.89 53,527 16.263 2.86%
2007-08-29 0 0.700 0.700 0.730 0.700 0.720 990,000 702,400 0.7095 12.03 12.03 12.55 12.03 12.38 57,600 12.194 -4.11%
2007-08-28 0 0.730 0.720 0.740 0.720 0.770 2,270,000 1,673,000 0.7370 12.55 12.38 12.72 12.38 13.23 132,073 12.667 -3.95%
2007-08-27 0 0.760 0.750 0.780 0.750 0.800 1,520,000 1,193,100 0.7849 13.06 12.89 13.41 12.89 13.75 88,436 13.491 -2.56%
2007-08-24 0 0.780 0.780 0.800 0.770 0.810 1,840,000 1,450,700 0.7884 13.41 13.41 13.75 13.23 13.92 107,055 13.551 1.30%
2007-08-23 1 0.770 0.770 0.790 0.760 0.790 1,020,000 787,700 0.7723 13.23 13.23 13.58 13.06 13.58 59,345 13.273 2.67%
2007-08-22 0 0.750 0.750 0.790 0.750 0.760 220,000 167,000 0.7591 12.89 12.89 13.58 12.89 13.06 12,800 13.047 -2.60%
2007-08-21 0 0.770 0.770 0.790 0.770 0.860 420,000 340,000 0.8095 13.23 13.23 13.58 13.23 14.78 24,436 13.914 -3.75%
2007-08-20 0 0.800 0.780 0.800 0.720 0.810 10,640,000 8,162,400 0.7671 13.75 13.41 13.75 12.38 13.92 619,055 13.185 11.11%
2007-08-17 0 0.720 0.680 0.720 0.650 0.770 11,460,000 8,621,200 0.7523 12.38 11.69 12.38 11.17 13.23 666,764 12.930 -6.49%
2007-08-16 0 0.770 0.760 0.780 0.700 0.800 7,260,000 5,565,200 0.7666 13.23 13.06 13.41 12.03 13.75 422,400 13.175 -6.10%
2007-08-15 0 0.820 0.810 0.830 0.780 0.870 24,840,000 20,282,000 0.8165 14.09 13.92 14.27 13.41 14.95 1,445,236 14.034 0.00%
2007-08-14 0 0.820 0.830 0.840 0.750 0.840 18,540,000 15,171,400 0.8183 14.09 14.27 14.44 12.89 14.44 1,078,691 14.065 -4.65%
2007-08-13 0 0.860 0.850 0.870 0.840 0.920 14,860,000 13,089,600 0.8809 14.78 14.61 14.95 14.44 15.81 864,582 15.140 -6.52%
2007-08-10 0 0.920 0.900 0.940 0.840 0.960 11,380,000 10,354,800 0.9099 15.81 15.47 16.16 14.44 16.50 662,109 15.639 0.00%
2007-08-09 0 0.920 0.920 0.940 0.900 1.000 26,900,000 25,535,600 0.9493 15.81 15.81 16.16 15.47 17.19 1,565,091 16.316 -1.08%
2007-08-08 0 0.930 0.930 0.940 0.900 0.950 9,520,000 8,814,600 0.9259 15.98 15.98 16.16 15.47 16.33 553,891 15.914 3.33%
2007-08-07 0 0.900 0.870 0.900 0.840 1.060 11,800,000 10,667,600 0.9040 15.47 14.95 15.47 14.44 18.22 686,545 15.538 -10.00%
2007-08-06 0 20.00 20.00 20.50 20.00 21.60 284,000 5,818,650 20.488 17.19 17.19 17.62 17.19 18.56 330,473 17.607 -9.09%
2007-08-03 0 22.00 21.40 22.00 21.20 22.40 251,000 5,454,150 21.730 18.91 18.39 18.91 18.22 19.25 292,073 18.674 2.56%
2007-08-02 0 21.45 21.10 21.45 21.00 22.75 728,000 16,013,200 21.996 18.43 18.13 18.43 18.05 19.55 847,127 18.903 -0.23%
2007-08-01 0 21.50 21.60 21.80 21.20 23.10 112,000 2,450,800 21.882 18.48 18.56 18.73 18.22 19.85 130,327 18.805 -6.93%
2007-07-31 0 23.10 22.65 23.30 21.30 24.20 319,000 7,132,500 22.359 19.85 19.46 20.02 18.30 20.80 371,200 19.215 0.52%
2007-07-30 0 24.50 24.40 24.50 21.80 25.30 825,000 20,003,050 24.246 19.75 19.67 19.75 17.57 20.39 1,023,499 19.544 14.49%
2007-07-27 0 21.40 21.25 21.55 20.00 21.75 295,000 6,283,650 21.301 17.25 17.13 17.37 16.12 17.53 365,978 17.169 1.66%
2007-07-26 0 21.05 21.05 21.15 20.80 21.60 368,000 7,811,100 21.226 16.97 16.97 17.05 16.77 17.41 456,542 17.109 -0.24%
2007-07-25 0 21.10 21.10 21.45 19.50 22.05 631,000 13,248,850 20.997 17.01 17.01 17.29 15.72 17.77 782,821 16.924 4.71%
2007-07-24 0 20.15 20.10 20.20 20.00 20.45 489,000 9,896,550 20.238 16.24 16.20 16.28 16.12 16.48 606,656 16.313 -1.23%
2007-07-23 0 20.40 20.05 20.50 19.80 21.40 612,000 12,570,250 20.540 16.44 16.16 16.52 15.96 17.25 759,250 16.556 -2.86%
2007-07-20 0 21.00 20.85 21.15 20.85 22.40 482,000 10,423,250 21.625 16.93 16.81 17.05 16.81 18.06 597,971 17.431 -2.33%
2007-07-19 0 21.50 21.40 21.70 20.50 21.75 151,000 3,195,500 21.162 17.33 17.25 17.49 16.52 17.53 187,331 17.058 0.00%
2007-07-18 0 21.50 21.05 21.65 20.90 21.90 467,000 9,907,800 21.216 17.33 16.97 17.45 16.85 17.65 579,362 17.101 -2.27%
2007-07-17 0 22.00 21.50 22.80 21.30 23.45 563,000 12,677,550 22.518 17.73 17.33 18.38 17.17 18.90 698,460 18.151 -5.58%
2007-07-16 0 23.30 23.30 23.45 22.45 23.50 640,000 14,581,900 22.784 18.78 18.78 18.90 18.10 18.94 793,987 18.365 4.02%
2007-07-13 0 22.40 22.30 22.40 20.40 23.20 573,000 12,581,700 21.958 18.06 17.98 18.06 16.44 18.70 710,866 17.699 6.67%
2007-07-12 0 21.00 20.80 21.10 19.60 21.20 303,000 6,226,300 20.549 16.93 16.77 17.01 15.80 17.09 375,903 16.564 5.53%
2007-07-11 0 19.90 20.00 20.30 19.64 20.70 740,000 14,956,880 20.212 16.04 16.12 16.36 15.83 16.69 918,047 16.292 -2.69%
2007-07-10 0 20.45 20.40 20.85 20.40 21.00 364,000 7,564,150 20.781 16.48 16.44 16.81 16.44 16.93 451,580 16.750 -1.68%
2007-07-09 0 20.80 20.50 20.80 20.05 20.90 264,000 5,427,750 20.560 16.77 16.52 16.77 16.16 16.85 327,520 16.572 3.74%
2007-07-06 0 20.05 20.05 20.25 19.80 20.55 720,000 14,470,970 20.099 16.16 16.16 16.32 15.96 16.56 893,235 16.201 -2.43%
2007-07-05 0 20.55 20.00 20.60 20.00 21.45 668,000 13,704,350 20.515 16.56 16.12 16.60 16.12 17.29 828,724 16.537 -2.14%
2007-07-04 0 21.00 20.60 21.00 19.80 22.50 909,000 18,737,640 20.613 16.93 16.60 16.93 15.96 18.14 1,127,709 16.616 6.06%
2007-07-03 0 19.80 19.70 20.00 19.60 20.10 397,000 7,897,640 19.893 15.96 15.88 16.12 15.80 16.20 492,520 16.035 -0.90%
2007-06-29 0 19.98 19.80 20.00 19.50 20.00 354,000 6,985,500 19.733 16.11 15.96 16.12 15.72 16.12 439,174 15.906 -2.54%
2007-06-28 0 20.50 20.50 21.20 20.30 21.00 344,000 7,117,950 20.692 16.52 16.52 17.09 16.36 16.93 426,768 16.679 -1.91%
2007-06-27 0 20.90 20.90 21.70 20.40 23.00 533,000 11,426,400 21.438 16.85 16.85 17.49 16.44 18.54 661,242 17.280 -7.93%
2007-06-26 0 22.70 22.00 22.70 21.00 23.45 416,000 9,474,100 22.774 18.30 17.73 18.30 16.93 18.90 516,091 18.357 0.00%
2007-06-25 0 22.70 22.00 22.70 20.00 23.30 1,003,000 21,976,450 21.911 18.30 17.73 18.30 16.12 18.78 1,244,326 17.661 14.30%
2007-06-22 0 19.86 19.64 19.80 18.22 21.00 648,000 12,918,160 19.935 16.01 15.83 15.96 14.69 16.93 803,912 16.069 12.33%
2007-06-21 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2007-06-20 1 - - - - - 0 0 - 14.25 - - - - 0 - 0.00%
2007-06-18 0 17.68 17.38 17.70 16.80 17.88 208,000 3,614,200 17.376 14.25 14.01 14.27 13.54 14.41 258,046 14.006 4.00%
2007-06-15 0 17.00 17.00 17.30 16.80 17.60 368,900 6,363,300 17.249 13.70 13.70 13.94 13.54 14.19 457,659 13.904 -2.30%
2007-06-14 0 17.40 16.00 17.40 14.18 17.90 608,000 9,142,340 15.037 14.03 12.90 14.03 11.43 14.43 754,288 12.120 14.17%
2007-06-13 0 15.24 14.90 15.26 14.80 16.00 775,000 11,847,860 15.288 12.28 12.01 12.30 11.93 12.90 961,468 12.323 -6.27%
2007-06-12 0 16.26 16.10 16.64 16.10 17.88 545,000 9,241,380 16.957 13.11 12.98 13.41 12.98 14.41 676,129 13.668 -6.77%
2007-06-11 1 - - - - - 0 0 - 14.06 - - - - 0 - 0.00%
2007-06-08 0 17.44 17.44 17.80 16.40 17.78 1,160,000 19,925,460 17.177 14.06 14.06 14.35 13.22 14.33 1,439,101 13.846 -0.80%
2007-06-07 0 17.58 17.22 17.60 16.30 17.68 1,163,000 20,071,600 17.258 14.17 13.88 14.19 13.14 14.25 1,442,823 13.911 9.87%
2007-06-06 0 16.00 15.96 16.54 13.10 16.48 1,671,000 22,943,040 13.730 12.90 12.86 13.33 10.56 13.28 2,073,050 11.067 18.52%
2007-06-05 0 13.50 13.22 13.60 12.82 13.58 981,000 12,944,860 13.196 10.88 10.66 10.96 10.33 10.95 1,217,033 10.636 1.66%
2007-06-04 0 13.28 12.78 13.50 11.76 13.78 1,077,000 13,857,460 12.867 10.70 10.30 10.88 9.479 11.11 1,336,131 10.371 7.97%
2007-06-01 0 12.30 12.02 12.22 9.800 14.50 1,771,000 21,726,410 12.268 9.915 9.689 9.850 7.899 11.69 2,197,111 9.8886 25.51%
2007-05-31 0 9.800 9.800 9.900 9.500 9.900 206,000 2,009,600 9.7553 7.899 7.899 7.980 7.658 7.980 255,565 7.8634 1.55%
2007-05-30 0 9.650 6.110 9.700 9.650 9.650 53,000 511,450 9.6500 7.778 4.925 7.819 7.778 7.778 65,752 7.7785 2.12%
2007-05-29 0 9.450 6.110 9.450 9.450 9.500 69,000 653,350 9.4688 7.617 4.925 7.617 7.617 7.658 85,602 7.6324 -0.53%
2007-05-28 0 9.500 6.110 9.500 9.500 9.500 14,000 133,000 9.5000 7.658 4.925 7.658 7.658 7.658 17,368 7.6576 0.53%
2007-05-25 0 9.450 6.110 9.450 - - 12,000 113,760 9.4800 7.617 4.925 7.617 - - 14,887 7.6414 -0.32%
2007-05-23 0 9.480 6.130 9.500 9.480 9.480 5,000 47,400 9.4800 7.641 4.941 7.658 7.641 7.641 6,203 7.6414 0.32%
2007-05-22 0 9.450 6.120 9.450 - - 0 0 - 7.617 4.933 7.617 - - 0 - 0.00%
2007-05-21 0 9.450 6.110 9.450 - - 0 0 - 7.617 4.925 7.617 - - 0 - 0.00%
2007-05-18 0 9.450 6.110 9.450 9.500 9.500 10,000 95,000 9.5000 7.617 4.925 7.617 7.658 7.658 12,406 7.6576 -0.53%
2007-05-17 0 9.500 6.110 9.500 9.480 9.500 33,000 313,460 9.4988 7.658 4.925 7.658 7.641 7.658 40,940 7.6566 -1.55%
2007-05-16 0 9.650 6.000 9.700 9.450 9.650 20,000 191,500 9.5750 7.778 4.836 7.819 7.617 7.778 24,812 7.7180 1.58%
2007-05-15 0 9.500 6.000 9.500 9.500 9.500 2,000 19,000 9.5000 7.658 4.836 7.658 7.658 7.658 2,481 7.6576 0.00%
2007-05-14 0 9.500 6.000 9.700 9.250 9.500 8,000 75,100 9.3875 7.658 4.836 7.819 7.456 7.658 9,925 7.5669 4.40%
2007-05-11 0 9.100 6.000 9.200 - - 0 0 - 7.335 4.836 7.416 - - 0 - 0.00%
2007-05-10 0 9.100 8.800 9.250 8.700 9.100 16,000 143,000 8.9375 7.335 7.093 7.456 7.013 7.335 19,850 7.2041 2.25%
2007-05-09 0 8.900 8.900 9.100 8.000 8.900 74,000 625,100 8.4473 7.174 7.174 7.335 6.448 7.174 91,805 6.8090 8.54%
2007-05-08 0 8.200 8.150 - 7.990 8.200 164,000 1,324,270 8.0748 6.610 6.569 - 6.440 6.610 203,459 6.5088 7.89%
2007-05-07 0 7.600 - 7.790 - - 0 0 - 6.126 - 6.279 - - 0 - 0.00%
2007-05-04 0 7.600 - 7.600 - - 0 0 - 6.126 - 6.126 - - 0 - 0.00%
2007-05-03 0 7.600 7.400 7.790 - - 0 0 - 6.126 5.965 6.279 - - 0 - 0.00%
2007-05-02 0 7.600 - 7.790 - - 0 0 - 6.126 - 6.279 - - 0 - 0.00%
2007-04-30 0 7.600 - 7.700 - - 0 0 - 6.126 - 6.207 - - 0 - 0.00%
2007-04-27 0 7.600 - 7.790 - - 0 0 - 6.126 - 6.279 - - 0 - 0.00%
2007-04-26 0 7.600 - 7.790 - - 0 0 - 6.126 - 6.279 - - 0 - 0.00%
2007-04-25 0 7.600 - 7.790 - - 0 0 - 6.126 - 6.279 - - 0 - 0.00%
2007-04-24 0 7.600 - 7.890 - - 0 0 - 6.126 - 6.360 - - 0 - 0.00%
2007-04-23 0 7.600 - 7.890 - - 0 0 - 6.126 - 6.360 - - 0 - 0.00%
2007-04-20 0 7.600 - 7.990 - - 0 0 - 6.126 - 6.440 - - 0 - 0.00%
2007-04-19 0 7.600 - 7.990 - - 0 0 - 6.126 - 6.440 - - 0 - 0.00%
2007-04-18 0 7.600 - 7.900 - - 0 0 - 6.126 - 6.368 - - 0 - 0.00%
2007-04-17 0 7.600 - 7.990 - - 0 0 - 6.126 - 6.440 - - 0 - 0.00%
2007-04-16 0 7.600 - 7.990 - - 0 0 - 6.126 - 6.440 - - 0 - 0.00%
2007-04-13 0 7.600 - 7.800 - - 0 0 - 6.126 - 6.287 - - 0 - 0.00%
2007-04-12 0 7.600 - 7.600 - - 0 0 - 6.126 - 6.126 - - 0 - -2.56%
2007-04-11 0 7.800 - 7.850 - - 0 0 - 6.287 - 6.328 - - 0 - 0.00%
2007-04-10 0 7.800 - 7.850 - - 0 0 - 6.287 - 6.328 - - 0 - 0.00%
2007-04-04 0 7.800 - 7.900 - - 0 0 - 6.287 - 6.368 - - 0 - 0.00%
2007-04-03 0 7.800 - 7.900 7.800 7.800 20,000 156,000 7.8000 6.287 - 6.368 6.287 6.287 24,812 6.2873 0.91%
2007-04-02 0 7.730 - 7.950 - - 0 0 - 6.231 - 6.408 - - 0 - 0.00%
2007-03-30 0 7.730 - 8.490 - - 0 0 - 6.231 - 6.843 - - 0 - 0.00%
2007-03-29 0 7.730 - 8.290 - - 0 0 - 6.231 - 6.682 - - 0 - 0.00%
2007-03-28 0 7.730 - 8.690 - - 0 0 - 6.231 - 7.005 - - 0 - 0.00%
2007-03-27 0 7.730 - 7.730 - - 0 0 - 6.231 - 6.231 - - 0 - -0.26%
2007-03-26 0 7.750 - 7.900 - - 0 0 - 6.247 - 6.368 - - 0 - 0.00%
2007-03-23 0 7.750 - 7.850 - - 0 0 - 6.247 - 6.328 - - 0 - 0.00%
2007-03-22 0 7.750 - 7.850 - - 0 0 - 6.247 - 6.328 - - 0 - 0.00%
2007-03-21 0 7.750 - 7.950 - - 0 0 - 6.247 - 6.408 - - 0 - 0.00%
2007-03-20 0 7.750 - 7.950 - - 0 0 - 6.247 - 6.408 - - 0 - 0.00%
2007-03-19 0 7.750 - 7.950 - - 0 0 - 6.247 - 6.408 - - 0 - 0.00%
2007-03-16 0 7.750 - 7.800 - - 0 0 - 6.247 - 6.287 - - 0 - 0.00%
2007-03-15 0 7.750 - 7.750 7.800 7.800 9,000 70,200 7.8000 6.247 - 6.247 6.287 6.287 11,165 6.2873 -0.51%
2007-03-14 0 7.790 - 7.800 - - 0 0 - 6.279 - 6.287 - - 0 - 0.00%
2007-03-13 0 7.790 - 7.800 - - 0 0 - 6.279 - 6.287 - - 0 - 0.00%
2007-03-12 0 7.790 - 7.790 7.800 7.800 1,000 7,800 7.8000 6.279 - 6.279 6.287 6.287 1,241 6.2873 -0.13%
2007-03-09 0 7.800 6.360 7.800 - - 798 6,224 7.7995 6.287 5.127 6.287 - - 990 6.2869 0.00%
2007-03-08 0 7.800 - 7.800 - - 0 0 - 6.287 - 6.287 - - 0 - 0.00%
2007-03-07 0 7.800 - 8.000 - - 0 0 - 6.287 - 6.448 - - 0 - 0.00%
2007-03-06 0 7.800 - 8.000 7.800 7.800 1,000 7,800 7.8000 6.287 - 6.448 6.287 6.287 1,241 6.2873 2.63%
2007-03-05 0 7.600 - 8.690 - - 0 0 - 6.126 - 7.005 - - 0 - 0.00%
2007-03-02 0 7.600 5.940 7.990 5.900 8.480 70,000 441,060 6.3009 6.126 4.788 6.440 4.756 6.835 86,842 5.0789 -15.56%
2007-03-01 0 9.000 - 9.000 7.380 9.000 2,000 16,380 8.1900 7.255 - 7.255 5.949 7.255 2,481 6.6016 28.57%
2007-02-28 0 7.000 7.000 8.000 - - 0 0 - 5.642 5.642 6.448 - - 0 - 0.00%
2007-02-27 0 7.000 7.000 8.790 - - 0 0 - 5.642 5.642 7.085 - - 0 - 1.01%
2007-02-26 0 6.930 - 9.000 6.930 7.130 10,000 70,300 7.0300 5.586 - 7.255 5.586 5.747 12,406 5.6666 -5.46%
2007-02-23 0 7.330 7.330 8.790 7.320 7.320 5,000 36,600 7.3200 5.908 5.908 7.085 5.900 5.900 6,203 5.9003 -0.95%
2007-02-22 0 7.400 7.400 8.790 7.400 7.600 10,000 75,000 7.5000 5.965 5.965 7.085 5.965 6.126 12,406 6.0454 -5.13%
2007-02-21 0 7.800 7.600 7.900 7.800 7.800 5,000 39,000 7.8000 6.287 6.126 6.368 6.287 6.287 6,203 6.2873 2.50%
2007-02-16 0 7.610 7.610 7.800 7.410 7.410 10,000 74,100 7.4100 6.134 6.134 6.287 5.973 5.973 12,406 5.9729 1.47%
2007-02-15 0 7.500 7.500 8.840 7.500 7.510 10,000 75,060 7.5060 6.045 6.045 7.126 6.045 6.054 12,406 6.0503 -0.13%
2007-02-14 0 7.510 7.500 8.840 7.510 7.510 10,000 75,100 7.5100 6.054 6.045 7.126 6.054 6.054 12,406 6.0535 0.00%
2007-02-13 0 7.510 7.500 8.840 7.510 7.510 10,000 75,100 7.5100 6.054 6.045 7.126 6.054 6.054 12,406 6.0535 -0.92%
2007-02-12 0 7.580 7.580 8.840 7.570 7.570 5,000 37,850 7.5700 6.110 6.110 7.126 6.102 6.102 6,203 6.1019 -2.19%
2007-02-09 0 7.750 7.750 8.390 7.690 8.500 7,000 55,450 7.9214 6.247 6.247 6.763 6.199 6.851 8,684 6.3851 1.04%
2007-02-08 0 7.670 7.670 8.840 7.560 8.090 81,000 617,310 7.6211 6.182 6.182 7.126 6.094 6.521 100,489 6.1431 -7.48%
2007-02-07 0 8.290 7.510 8.380 - - 0 0 - 6.682 6.054 6.755 - - 0 - 0.00%
2007-02-06 0 8.290 7.000 8.290 - - 0 0 - 6.682 5.642 6.682 - - 0 - -2.13%
2007-02-05 0 8.470 7.500 8.470 8.290 8.480 25,000 208,200 8.3280 6.827 6.045 6.827 6.682 6.835 31,015 6.7129 -3.09%
2007-02-02 0 8.740 7.500 8.740 - - 0 0 - 7.045 6.045 7.045 - - 0 - -0.68%
2007-02-01 0 8.800 8.200 8.840 8.200 8.800 17,000 143,600 8.4471 7.093 6.610 7.126 6.610 7.093 21,090 6.8088 -0.56%
2007-01-31 0 8.850 8.200 8.850 - - 0 0 - 7.134 6.610 7.134 - - 0 - -0.45%
2007-01-30 0 8.890 8.200 8.890 8.890 8.890 14,000 124,460 8.8900 7.166 6.610 7.166 7.166 7.166 17,368 7.1659 -0.11%
2007-01-29 0 8.900 7.500 8.900 8.900 8.900 2,000 17,800 8.9000 7.174 6.045 7.174 7.174 7.174 2,481 7.1739 0.00%
2007-01-26 0 8.900 7.500 8.900 8.900 8.900 10,000 89,000 8.9000 7.174 6.045 7.174 7.174 7.174 12,406 7.1739 -0.56%
2007-01-25 0 8.950 8.200 8.950 - - 0 0 - 7.214 6.610 7.214 - - 0 - 0.00%
2007-01-24 0 8.950 8.200 9.000 - - 0 0 - 7.214 6.610 7.255 - - 0 - 0.00%
2007-01-23 0 8.950 8.200 9.000 - - 0 0 - 7.214 6.610 7.255 - - 0 - 0.00%
2007-01-22 0 8.950 8.200 8.950 8.500 9.000 21,000 184,700 8.7952 7.214 6.610 7.214 6.851 7.255 26,053 7.0895 -0.44%
2007-01-19 0 8.990 7.520 9.000 8.990 8.990 34,000 302,210 8.8885 7.246 6.062 7.255 7.246 7.246 42,181 7.1647 -0.11%
2007-01-18 0 9.000 8.300 9.000 - - 0 0 - 7.255 6.690 7.255 - - 0 - 0.00%
2007-01-17 0 9.000 8.300 9.000 - - 0 0 - 7.255 6.690 7.255 - - 0 - 0.00%
2007-01-16 0 9.000 8.300 9.000 9.000 9.100 65,000 585,750 9.0115 7.255 6.690 7.255 7.255 7.335 80,639 7.2638 0.56%
2007-01-15 0 8.950 8.300 9.000 8.950 8.950 45,000 402,750 8.9500 7.214 6.690 7.255 7.214 7.214 55,827 7.2142 -0.56%
2007-01-12 0 9.000 8.300 9.090 9.000 9.000 440,000 3,960,000 9.0000 7.255 6.690 7.327 7.255 7.255 545,866 7.2545 0.00%
2007-01-11 0 9.000 8.300 9.000 9.000 9.000 300,000 2,700,000 9.0000 7.255 6.690 7.255 7.255 7.255 372,181 7.2545 -1.10%
2007-01-10 0 9.100 8.500 9.200 9.100 9.100 24,000 218,400 9.1000 7.335 6.851 7.416 7.335 7.335 29,775 7.3351 9.64%
2007-01-09 0 8.300 8.300 9.100 - - 0 0 - 6.690 6.690 7.335 - - 0 - 0.00%
2007-01-08 0 8.300 8.300 - - - 0 0 - 6.690 6.690 - - - 0 - 0.00%
2007-01-05 0 8.300 8.300 - 8.300 8.300 2,000 16,600 8.3000 6.690 6.690 - 6.690 6.690 2,481 6.6903 0.00%
2007-01-04 0 8.300 7.500 9.300 8.300 8.900 20,000 172,000 8.6000 6.690 6.045 7.496 6.690 7.174 24,812 6.9321 -8.79%
2007-01-03 0 9.100 7.500 9.100 9.100 9.100 300,000 2,730,000 9.1000 7.335 6.045 7.335 7.335 7.335 372,181 7.3351 0.00%
2007-01-02 0 9.100 8.200 9.100 - - 0 0 - 7.335 6.610 7.335 - - 0 - 0.00%
2006-12-29 0 9.100 8.210 9.300 9.050 9.100 285,000 2,593,000 9.0982 7.335 6.618 7.496 7.295 7.335 353,572 7.3337 0.00%
2006-12-28 0 9.100 8.800 9.100 8.010 9.100 650,000 5,622,000 8.6492 7.335 7.093 7.335 6.457 7.335 806,393 6.9718 10.98%
2006-12-27 0 8.200 8.000 8.200 8.200 8.200 20,000 164,000 8.2000 6.610 6.448 6.610 6.610 6.610 24,812 6.6097 -9.69%
2006-12-22 0 9.080 8.210 9.200 - - 0 0 - 7.319 6.618 7.416 - - 0 - 0.00%
2006-12-21 0 9.080 7.500 9.100 9.080 9.080 20,000 181,600 9.0800 7.319 6.045 7.335 7.319 7.319 24,812 7.3190 0.00%
2006-12-20 0 9.080 7.500 9.080 9.080 9.080 10,000 90,800 9.0800 7.319 6.045 7.319 7.319 7.319 12,406 7.3190 -0.11%
2006-12-19 0 9.090 7.500 9.100 - - 0 0 - 7.327 6.045 7.335 - - 0 - 0.00%
2006-12-18 0 9.090 7.500 9.100 9.060 9.200 55,000 503,110 9.1475 7.327 6.045 7.335 7.303 7.416 68,233 7.3734 0.55%
2006-12-15 0 9.040 7.500 9.040 - - 0 0 - 7.287 6.045 7.287 - - 0 - 0.00%
2006-12-14 0 9.040 7.500 9.040 9.050 9.050 1,000 9,050 9.0500 7.287 6.045 7.287 7.295 7.295 1,241 7.2948 -0.11%
2006-12-13 0 9.050 7.500 9.080 9.050 9.050 40,000 362,000 9.0500 7.295 6.045 7.319 7.295 7.295 49,624 7.2948 -0.44%
2006-12-12 0 9.090 7.500 9.090 9.090 9.090 10,000 90,900 9.0900 7.327 6.045 7.327 7.327 7.327 12,406 7.3271 0.55%
2006-12-11 0 9.040 7.500 9.040 9.050 9.100 50,000 453,900 9.0780 7.287 6.045 7.287 7.295 7.335 62,030 7.3174 -0.44%
2006-12-08 0 9.080 7.550 9.080 - - 0 0 - 7.319 6.086 7.319 - - 0 - -0.77%
2006-12-07 0 9.150 7.500 9.200 9.100 9.150 21,000 192,100 9.1476 7.375 6.045 7.416 7.335 7.375 26,053 7.3735 0.66%
2006-12-06 0 9.090 8.890 9.090 9.150 9.150 10,000 91,500 9.1500 7.327 7.166 7.327 7.375 7.375 12,406 7.3754 0.00%
2006-12-05 0 9.090 8.010 9.100 9.090 9.090 20,000 181,800 9.0900 7.327 6.457 7.335 7.327 7.327 24,812 7.3271 -1.20%
2006-12-04 0 9.200 8.010 9.200 - - 0 0 - 7.416 6.457 7.416 - - 0 - 0.00%
2006-12-01 0 9.200 8.010 9.220 - - 0 0 - 7.416 6.457 7.432 - - 0 - 0.00%
2006-11-30 0 9.200 8.010 9.250 9.200 9.300 60,000 554,000 9.2333 7.416 6.457 7.456 7.416 7.496 74,436 7.4426 0.22%
2006-11-29 0 9.180 8.010 9.200 9.180 9.180 40,000 367,200 9.1800 7.400 6.457 7.416 7.400 7.400 49,624 7.3996 -0.22%
2006-11-28 0 9.200 8.010 9.200 - - 0 0 - 7.416 6.457 7.416 - - 0 - 0.00%
2006-11-27 0 9.200 7.610 9.250 - - 0 0 - 7.416 6.134 7.456 - - 0 - 0.00%
2006-11-24 0 9.200 8.900 9.190 9.100 9.200 74,000 678,800 9.1730 7.416 7.174 7.408 7.335 7.416 91,805 7.3940 0.22%
2006-11-23 0 9.180 8.210 9.200 9.180 9.200 40,000 367,400 9.1850 7.400 6.618 7.416 7.400 7.416 49,624 7.4036 -0.22%
2006-11-22 0 9.200 8.210 9.300 - - 0 0 - 7.416 6.618 7.496 - - 0 - 0.00%
2006-11-21 0 9.200 8.200 - 9.200 9.200 5,000 46,000 9.2000 7.416 6.610 - 7.416 7.416 6,203 7.4157 0.77%
2006-11-20 0 9.130 9.100 9.200 9.130 9.130 10,000 91,300 9.1300 7.359 7.335 7.416 7.359 7.359 12,406 7.3593 0.33%
2006-11-17 0 9.100 8.210 - - - 0 0 - 7.335 6.618 - - - 0 - 0.00%
2006-11-16 0 9.100 7.900 - 8.100 9.100 47,000 406,200 8.6426 7.335 6.368 - 6.529 7.335 58,308 6.9664 0.22%
2006-11-15 0 9.080 8.000 9.100 8.780 9.240 131,000 1,197,960 9.1447 7.319 6.448 7.335 7.077 7.448 162,519 7.3712 3.89%
2006-11-14 0 8.740 - 8.950 - - 4,400,000 35,200,000 8.0000 7.045 - 7.214 - - 5,458,660 6.4485 0.00%
2006-11-13 1 - - - - - 0 0 - 7.045 - - - - 0 - 0.00%
2006-11-10 0 8.740 7.500 8.740 - - 0 0 - 7.045 6.045 7.045 - - 0 - 0.00%
2006-11-09 0 8.740 8.210 8.740 8.750 8.750 20,000 175,000 8.7500 7.045 6.618 7.045 7.053 7.053 24,812 7.0530 -0.46%
2006-11-08 0 8.780 8.210 - - - 0 0 - 7.077 6.618 - - - 0 - 0.00%
2006-11-07 0 8.780 8.210 8.800 8.780 8.780 40,000 351,200 8.7800 7.077 6.618 7.093 7.077 7.077 49,624 7.0772 -0.23%
2006-11-06 0 8.800 8.210 9.000 - - 0 0 - 7.093 6.618 7.255 - - 0 - 0.00%
2006-11-03 0 8.800 8.210 9.000 8.800 8.800 20,000 176,000 8.8000 7.093 6.618 7.255 7.093 7.093 24,812 7.0933 -2.22%
2006-11-02 0 9.000 8.210 9.000 9.000 9.000 15,000 135,000 9.0000 7.255 6.618 7.255 7.255 7.255 18,609 7.2545 0.00%
2006-11-01 0 9.000 8.160 9.000 9.000 9.000 35,000 315,000 9.0000 7.255 6.577 7.255 7.255 7.255 43,421 7.2545 1.12%
2006-10-31 0 8.900 8.900 - 8.300 8.300 15,000 124,500 8.3000 7.174 7.174 - 6.690 6.690 18,609 6.6903 -0.56%
2006-10-27 0 8.950 7.500 - 8.950 8.950 60,000 537,000 8.9500 7.214 6.045 - 7.214 7.214 74,436 7.2142 0.00%
2006-10-26 0 8.950 7.710 - - - 0 0 - 7.214 6.215 - - - 0 - 0.00%
2006-10-25 0 8.950 7.000 - 8.950 8.950 30,000 268,500 8.9500 7.214 5.642 - 7.214 7.214 37,218 7.2142 1.70%
2006-10-24 0 8.800 7.000 - 8.800 8.800 4,000 35,200 8.8000 7.093 5.642 - 7.093 7.093 4,962 7.0933 2.33%
2006-10-23 0 8.600 7.110 8.700 8.600 8.600 5,000 43,000 8.6000 6.932 5.731 7.013 6.932 6.932 6,203 6.9321 1.18%
2006-10-20 0 8.500 7.500 8.700 8.500 8.500 4,000 34,000 8.5000 6.851 6.045 7.013 6.851 6.851 4,962 6.8515 -4.92%
2006-10-19 0 8.940 8.000 - - - 0 0 - 7.206 6.448 - - - 0 - 0.00%
2006-10-18 0 8.940 8.210 8.940 - - 0 0 - 7.206 6.618 7.206 - - 0 - -2.30%
2006-10-17 0 9.150 8.210 9.150 - - 0 0 - 7.375 6.618 7.375 - - 0 - -0.54%
2006-10-16 0 9.200 8.210 9.200 - - 0 0 - 7.416 6.618 7.416 - - 0 - -0.33%
2006-10-13 0 9.230 8.000 9.230 - - 0 0 - 7.440 6.448 7.440 - - 0 - -0.43%
2006-10-12 0 9.270 8.000 9.270 - - 0 0 - 7.472 6.448 7.472 - - 0 - -0.32%
2006-10-11 0 9.300 8.000 9.350 9.300 9.380 18,000 168,040 9.3356 7.496 6.448 7.537 7.496 7.561 22,331 7.5250 -0.75%
2006-10-10 0 9.370 8.000 9.370 9.430 9.430 10,000 94,300 9.4300 7.553 6.448 7.553 7.601 7.601 12,406 7.6011 -0.32%
2006-10-09 0 9.400 8.000 9.400 9.440 9.440 10,000 94,400 9.4400 7.577 6.448 7.577 7.609 7.609 12,406 7.6092 0.00%
2006-10-06 0 9.400 8.000 9.400 9.450 9.450 10,000 94,500 9.4500 7.577 6.448 7.577 7.617 7.617 12,406 7.6173 1.62%
2006-10-05 0 9.250 8.000 9.350 9.240 9.250 26,000 240,400 9.2462 7.456 6.448 7.537 7.448 7.456 32,256 7.4529 0.00%
2006-10-04 0 9.250 8.000 9.300 9.250 9.250 18,000 166,500 9.2500 7.456 6.448 7.496 7.456 7.456 22,331 7.4560 0.54%
2006-10-03 0 9.200 8.500 9.200 9.200 9.200 16,000 147,200 9.2000 7.416 6.851 7.416 7.416 7.416 19,850 7.4157 0.55%
2006-09-29 0 9.150 9.100 9.150 8.600 9.200 83,000 733,400 8.8361 7.375 7.335 7.375 6.932 7.416 102,970 7.1225 7.65%
2006-09-28 0 8.500 8.500 - 8.500 9.000 20,000 171,500 8.5750 6.851 6.851 - 6.851 7.255 24,812 6.9120 -7.61%
2006-09-27 0 9.200 9.000 9.200 9.200 9.200 17,000 156,400 9.2000 7.416 7.255 7.416 7.416 7.416 21,090 7.4157 4.55%
2006-09-26 0 8.800 8.800 9.000 8.660 8.660 20,000 173,200 8.6600 7.093 7.093 7.255 6.980 6.980 24,812 6.9805 0.00%
2006-09-25 0 8.800 8.160 - - - 0 0 - 7.093 6.577 - - - 0 - 0.00%
2006-09-22 0 8.800 8.000 9.000 8.800 9.200 30,000 269,000 8.9667 7.093 6.448 7.255 7.093 7.416 37,218 7.2277 -6.38%
2006-09-21 0 9.400 8.000 9.450 9.250 9.630 38,000 357,790 9.4155 7.577 6.448 7.617 7.456 7.762 47,143 7.5895 -0.53%
2006-09-20 0 9.450 8.000 9.450 9.470 9.470 10,000 94,700 9.4700 7.617 6.448 7.617 7.633 7.633 12,406 7.6334 -0.94%
2006-09-19 0 9.540 8.000 9.550 9.350 9.550 25,000 237,650 9.5060 7.690 6.448 7.698 7.537 7.698 31,015 7.6624 4.26%
2006-09-18 0 9.150 9.050 - 9.050 9.150 20,000 181,500 9.0750 7.375 7.295 - 7.295 7.375 24,812 7.3150 0.55%
2006-09-15 0 9.100 9.090 9.450 9.100 9.480 105,000 973,050 9.2671 7.335 7.327 7.617 7.335 7.641 130,263 7.4699 -4.01%
2006-09-14 0 9.480 9.480 9.750 9.380 9.800 15,000 144,900 9.6600 7.641 7.641 7.859 7.561 7.899 18,609 7.7865 -2.07%
2006-09-13 0 9.680 8.000 9.680 9.750 9.750 14,000 136,500 9.7500 7.803 6.448 7.803 7.859 7.859 17,368 7.8591 -1.02%
2006-09-12 0 9.780 8.200 9.780 9.790 9.790 10,000 97,900 9.7900 7.883 6.610 7.883 7.891 7.891 12,406 7.8913 -0.10%
2006-09-11 0 9.790 - 9.790 - - 0 0 - 7.891 - 7.891 - - 0 - 0.00%
2006-09-08 0 9.790 9.480 9.790 9.750 9.790 10,000 97,700 9.7700 7.891 7.641 7.891 7.859 7.891 12,406 7.8752 1.98%
2006-09-07 0 9.600 9.480 9.600 9.650 9.850 10,000 97,500 9.7500 7.738 7.641 7.738 7.778 7.940 12,406 7.8591 1.27%
2006-09-06 0 9.480 9.480 9.550 9.480 9.550 50,000 476,050 9.5210 7.641 7.641 7.698 7.641 7.698 62,030 7.6745 -0.52%
2006-09-05 0 9.530 9.430 9.670 9.530 9.680 159,000 1,528,500 9.6132 7.682 7.601 7.795 7.682 7.803 197,256 7.7488 -1.55%
2006-09-04 0 9.680 - 9.680 9.490 9.700 30,000 289,400 9.6467 7.803 - 7.803 7.649 7.819 37,218 7.7758 2.43%
2006-09-01 0 9.450 9.380 9.600 9.430 9.550 355,000 3,357,300 9.4572 7.617 7.561 7.738 7.601 7.698 440,415 7.6230 -0.84%
2006-08-31 0 9.530 9.530 9.680 9.530 9.620 120,000 1,145,400 9.5450 7.682 7.682 7.803 7.682 7.754 148,873 7.6938 0.11%
2006-08-30 0 9.520 9.520 9.750 9.510 9.700 265,000 2,542,200 9.5932 7.674 7.674 7.859 7.666 7.819 328,760 7.7327 0.11%
2006-08-29 0 9.510 9.510 9.650 9.510 9.670 46,000 443,060 9.6317 7.666 7.666 7.778 7.666 7.795 57,068 7.7637 0.00%
2006-08-28 0 9.510 9.510 9.600 9.500 9.690 52,000 498,150 9.5798 7.666 7.666 7.738 7.658 7.811 64,511 7.7219 -0.42%
2006-08-25 0 9.550 9.500 9.750 9.410 9.550 90,000 855,050 9.5006 7.698 7.658 7.859 7.585 7.698 111,654 7.6580 3.69%
2006-08-24 0 9.210 9.210 9.450 9.210 9.210 10,000 92,100 9.2100 7.424 7.424 7.617 7.424 7.424 12,406 7.4238 -0.43%
2006-08-23 0 9.250 9.210 9.400 9.250 9.250 30,000 277,500 9.2500 7.456 7.424 7.577 7.456 7.456 37,218 7.4560 0.54%
2006-08-22 0 9.200 9.200 9.480 9.180 9.280 15,000 138,700 9.2467 7.416 7.416 7.641 7.400 7.480 18,609 7.4534 -0.86%
2006-08-21 0 9.280 9.180 9.500 9.150 9.500 90,000 838,450 9.3161 7.480 7.400 7.658 7.375 7.658 111,654 7.5093 1.42%
2006-08-18 0 9.150 9.150 9.180 9.080 9.180 78,000 712,200 9.1308 7.375 7.375 7.400 7.319 7.400 96,767 7.3599 -0.33%
2006-08-17 0 9.180 9.050 9.180 9.000 9.180 41,000 372,720 9.0907 7.400 7.295 7.400 7.255 7.400 50,865 7.3277 0.88%
2006-08-16 0 9.100 9.000 - 8.900 9.100 47,000 423,000 9.0000 7.335 7.255 - 7.174 7.335 58,308 7.2545 1.11%
2006-08-15 0 9.000 8.900 9.050 9.000 9.000 40,000 360,000 9.0000 7.255 7.174 7.295 7.255 7.255 49,624 7.2545 -0.55%
2006-08-14 0 9.050 8.800 9.050 9.000 9.050 30,000 270,500 9.0167 7.295 7.093 7.295 7.255 7.295 37,218 7.2680 0.56%
2006-08-11 0 9.000 8.000 9.050 9.000 9.000 20,000 180,000 9.0000 7.255 6.448 7.295 7.255 7.255 24,812 7.2545 0.00%
2006-08-10 0 9.000 8.000 9.050 9.000 9.000 2,000 18,000 9.0000 7.255 6.448 7.295 7.255 7.255 2,481 7.2545 -0.55%
2006-08-09 0 9.050 8.000 9.100 9.050 9.050 5,000 45,250 9.0500 7.295 6.448 7.335 7.295 7.295 6,203 7.2948 0.56%
2006-08-08 0 9.000 8.000 9.050 9.000 9.000 20,000 180,000 9.0000 7.255 6.448 7.295 7.255 7.255 24,812 7.2545 -0.55%
2006-08-07 0 9.050 8.000 9.100 9.050 9.050 10,000 90,500 9.0500 7.295 6.448 7.335 7.295 7.295 12,406 7.2948 0.56%
2006-08-04 0 9.000 9.000 9.100 9.000 9.000 7,000 63,000 9.0000 7.255 7.255 7.335 7.255 7.255 8,684 7.2545 2.27%
2006-08-03 0 8.800 8.000 9.100 8.800 8.800 100,000 880,000 8.8000 7.093 6.448 7.335 7.093 7.093 124,060 7.0933 -2.22%
2006-08-02 0 9.000 8.900 9.100 9.000 9.000 5,000 45,000 9.0000 7.255 7.174 7.335 7.255 7.255 6,203 7.2545 -1.10%
2006-08-01 0 9.100 8.900 9.100 8.950 9.100 113,000 1,012,800 8.9628 7.335 7.174 7.335 7.214 7.335 140,188 7.2246 0.22%
2006-07-31 0 9.080 9.050 9.080 9.000 9.080 42,000 379,460 9.0348 7.319 7.295 7.319 7.255 7.319 52,105 7.2825 0.33%
2006-07-28 0 9.050 8.900 9.050 9.050 9.050 10,000 90,500 9.0500 7.295 7.174 7.295 7.295 7.295 12,406 7.2948 0.00%
2006-07-27 1 - - - - - 0 0 - 7.295 - - - - 0 - 0.00%
2006-07-26 1 - - - - - 0 0 - 7.295 - - - - 0 - 0.00%
2006-07-25 1 - - - - - 0 0 - 7.295 - - - - 0 - 0.00%
2006-07-24 0 9.050 8.000 9.050 9.050 9.050 10,000 90,500 9.0500 7.295 6.448 7.295 7.295 7.295 12,406 7.2948 0.00%
2006-07-21 0 9.050 8.500 9.050 9.050 9.050 10,000 90,500 9.0500 7.295 6.851 7.295 7.295 7.295 12,406 7.2948 0.00%
2006-07-20 0 9.050 8.500 9.050 9.000 9.050 25,000 225,250 9.0100 7.295 6.851 7.295 7.255 7.295 31,015 7.2626 0.56%
2006-07-19 0 9.000 9.000 9.100 9.000 9.000 14,000 126,000 9.0000 7.255 7.255 7.335 7.255 7.255 17,368 7.2545 0.00%
2006-07-18 0 9.000 7.000 9.000 - - 0 0 - 7.255 5.642 7.255 - - 0 - 0.00%
2006-07-17 0 9.000 7.000 9.000 9.000 9.000 5,000 45,000 9.0000 7.255 5.642 7.255 7.255 7.255 6,203 7.2545 2.27%
2006-07-14 0 8.800 7.000 8.850 8.800 8.800 23,000 202,400 8.8000 7.093 5.642 7.134 7.093 7.093 28,534 7.0933 0.00%
2006-07-13 0 8.800 7.000 8.850 8.800 8.850 90,000 793,000 8.8111 7.093 5.642 7.134 7.093 7.134 111,654 7.1023 0.00%
2006-07-12 0 8.800 7.000 9.000 - - 0 0 - 7.093 5.642 7.255 - - 0 - 0.00%
2006-07-11 0 8.800 7.000 9.000 - - 0 0 - 7.093 5.642 7.255 - - 0 - 0.00%
2006-07-10 0 8.800 7.000 8.850 8.800 8.800 20,000 176,000 8.8000 7.093 5.642 7.134 7.093 7.093 24,812 7.0933 0.00%
2006-07-07 0 8.800 7.000 9.000 8.800 8.800 4,000 35,200 8.8000 7.093 5.642 7.255 7.093 7.093 4,962 7.0933 -0.56%
2006-07-06 0 8.850 7.000 9.000 8.800 8.850 40,000 353,000 8.8250 7.134 5.642 7.255 7.093 7.134 49,624 7.1135 0.57%
2006-07-05 0 8.800 7.000 8.800 - - 0 0 - 7.093 5.642 7.093 - - 0 - 0.00%
2006-07-04 0 8.800 7.000 8.850 8.800 8.800 132,000 1,161,600 8.8000 7.093 5.642 7.134 7.093 7.093 163,760 7.0933 -0.56%
2006-07-03 0 8.850 7.000 8.850 8.800 8.850 70,000 617,000 8.8143 7.134 5.642 7.134 7.093 7.134 86,842 7.1048 0.00%
2006-06-30 0 8.850 7.000 8.950 8.800 8.850 90,000 794,000 8.8222 7.134 5.642 7.214 7.093 7.134 111,654 7.1112 -0.56%
2006-06-29 0 8.900 7.000 8.950 8.900 8.900 80,000 712,000 8.9000 7.174 5.642 7.214 7.174 7.174 99,248 7.1739 1.14%
2006-06-28 0 8.800 7.000 8.800 8.800 8.800 20,000 176,000 8.8000 7.093 5.642 7.093 7.093 7.093 24,812 7.0933 -1.12%
2006-06-27 0 8.900 8.900 8.950 8.800 8.900 147,000 1,303,100 8.8646 7.174 7.174 7.214 7.093 7.174 182,369 7.1454 0.00%
2006-06-26 0 8.900 7.000 8.950 8.800 8.900 80,000 707,000 8.8375 7.174 5.642 7.214 7.093 7.174 99,248 7.1235 1.14%
2006-06-23 0 8.800 7.000 8.850 8.800 8.800 40,000 352,000 8.8000 7.093 5.642 7.134 7.093 7.093 49,624 7.0933 -1.12%
2006-06-22 0 8.900 7.000 8.950 8.900 8.900 150,000 1,335,000 8.9000 7.174 5.642 7.214 7.174 7.174 186,091 7.1739 0.00%
2006-06-21 0 8.900 7.000 8.950 8.900 8.900 50,000 445,000 8.9000 7.174 5.642 7.214 7.174 7.174 62,030 7.1739 0.00%
2006-06-20 0 8.900 7.000 8.950 - - 0 0 - 7.174 5.642 7.214 - - 0 - 0.00%
2006-06-19 0 8.900 7.000 8.950 - - 0 0 - 7.174 5.642 7.214 - - 0 - 0.00%
2006-06-16 0 8.900 7.000 8.900 - - 0 0 - 7.174 5.642 7.174 - - 0 - 0.00%
2006-06-15 0 8.900 7.000 8.900 8.900 8.950 127,000 1,135,650 8.9421 7.174 5.642 7.174 7.174 7.214 157,557 7.2079 -1.11%
2006-06-14 0 9.000 7.000 9.000 - - 0 0 - 7.255 5.642 7.255 - - 0 - 0.00%
2006-06-13 0 9.000 7.000 9.000 8.950 9.000 51,000 458,000 8.9804 7.255 5.642 7.255 7.214 7.255 63,271 7.2387 0.56%
2006-06-12 0 8.950 7.000 8.950 8.900 8.950 53,000 472,850 8.9217 7.214 5.642 7.214 7.174 7.214 65,752 7.1914 0.00%
2006-06-09 0 8.950 7.000 9.000 8.950 8.950 20,000 179,000 8.9500 7.214 5.642 7.255 7.214 7.214 24,812 7.2142 0.56%
2006-06-08 0 8.900 7.500 8.900 - - 0 0 - 7.174 6.045 7.174 - - 0 - -0.56%
2006-06-07 0 8.950 7.500 9.000 8.900 8.950 25,000 223,000 8.9200 7.214 6.045 7.255 7.174 7.214 31,015 7.1900 0.56%
2006-06-06 0 8.900 7.500 8.900 8.850 8.900 40,000 355,000 8.8750 7.174 6.045 7.174 7.134 7.174 49,624 7.1538 -1.11%
2006-06-05 0 9.000 8.000 9.200 9.000 9.000 20,000 180,000 9.0000 7.255 6.448 7.416 7.255 7.255 24,812 7.2545 1.12%
2006-06-02 0 8.900 8.500 9.500 - - 0 0 - 7.174 6.851 7.658 - - 0 - 0.00%
2006-06-01 1 - - - - - 0 0 - 7.174 - - - - 0 - 0.00%
2006-05-30 1 - - - - - 0 0 - 7.174 - - - - 0 - 0.00%
2006-05-29 1 - - - - - 0 0 - 7.174 - - - - 0 - 0.00%
2006-05-26 1 - - - - - 0 0 - 7.174 - - - - 0 - 0.00%
2006-05-25 0 8.900 7.500 8.900 8.900 8.900 20,000 178,000 8.9000 7.174 6.045 7.174 7.174 7.174 24,812 7.1739 -1.11%
2006-05-24 0 9.000 7.500 9.000 8.850 9.000 72,000 642,200 8.9194 7.255 6.045 7.255 7.134 7.255 89,324 7.1896 0.00%
2006-05-23 0 9.000 7.500 9.000 9.100 9.100 20,000 182,000 9.1000 7.255 6.045 7.255 7.335 7.335 24,812 7.3351 -1.64%
2006-05-22 0 9.150 8.000 9.800 - - 0 0 - 7.375 6.448 7.899 - - 0 - 0.00%
2006-05-19 0 9.150 8.000 9.150 9.150 9.150 15,000 137,250 9.1500 7.375 6.448 7.375 7.375 7.375 18,609 7.3754 1.67%
2006-05-18 0 9.000 8.000 9.200 - - 0 0 - 7.255 6.448 7.416 - - 0 - 0.00%
2006-05-17 0 9.000 8.000 9.000 9.000 9.050 147,000 1,326,850 9.0262 7.255 6.448 7.255 7.255 7.295 182,369 7.2756 0.56%
2006-05-16 0 8.950 8.000 8.950 9.000 9.100 130,000 1,174,500 9.0346 7.214 6.448 7.214 7.255 7.335 161,279 7.2824 -1.10%
2006-05-15 0 9.050 8.000 9.050 9.100 9.100 10,000 91,000 9.1000 7.295 6.448 7.295 7.335 7.335 12,406 7.3351 0.00%
2006-05-12 0 9.050 8.000 9.100 9.050 9.200 43,000 392,700 9.1326 7.295 6.448 7.335 7.295 7.416 53,346 7.3614 -1.09%
2006-05-11 0 9.150 8.000 9.250 - - 0 0 - 7.375 6.448 7.456 - - 0 - 0.00%
2006-05-10 0 9.150 8.000 9.150 9.200 9.200 28,000 257,600 9.2000 7.375 6.448 7.375 7.416 7.416 34,737 7.4157 0.55%
2006-05-09 0 9.100 8.000 9.150 9.100 9.100 11,000 100,100 9.1000 7.335 6.448 7.375 7.335 7.335 13,647 7.3351 -0.55%
2006-05-08 0 9.150 8.000 9.200 9.150 9.150 10,000 91,500 9.1500 7.375 6.448 7.416 7.375 7.375 12,406 7.3754 -0.54%
2006-05-04 0 9.200 8.000 9.200 9.250 9.250 20,000 185,000 9.2500 7.416 6.448 7.416 7.456 7.456 24,812 7.4560 -0.54%
2006-05-03 0 9.250 8.000 9.300 9.250 9.300 47,000 436,100 9.2787 7.456 6.448 7.496 7.456 7.496 58,308 7.4792 0.00%
2006-05-02 0 9.250 8.000 9.250 9.400 9.400 32,000 300,000 9.3750 7.456 6.448 7.456 7.577 7.577 39,699 7.5568 1.09%
2006-04-28 0 9.150 8.000 9.200 9.150 9.150 35,000 320,250 9.1500 7.375 6.448 7.416 7.375 7.375 43,421 7.3754 -1.61%
2006-04-27 0 9.300 8.150 9.350 9.300 9.350 47,000 438,600 9.3319 7.496 6.569 7.537 7.496 7.537 58,308 7.5221 1.09%
2006-04-26 0 9.200 8.000 9.300 9.200 9.200 20,000 184,000 9.2000 7.416 6.448 7.496 7.416 7.416 24,812 7.4157 0.00%
2006-04-25 0 9.200 8.000 9.250 9.000 9.200 323,000 2,946,350 9.1218 7.416 6.448 7.456 7.255 7.416 400,715 7.3527 1.10%
2006-04-24 0 9.100 8.200 9.200 9.100 9.250 150,000 1,378,500 9.1900 7.335 6.610 7.416 7.335 7.456 186,091 7.4077 -2.15%
2006-04-21 0 9.300 9.000 9.300 9.300 9.300 30,000 279,000 9.3000 7.496 7.255 7.496 7.496 7.496 37,218 7.4963 1.09%
2006-04-20 0 9.200 8.150 9.200 9.200 9.250 225,000 2,075,750 9.2256 7.416 6.569 7.416 7.416 7.456 279,136 7.4363 -1.08%
2006-04-19 0 9.300 8.800 9.300 9.300 9.300 30,000 279,000 9.3000 7.496 7.093 7.496 7.496 7.496 37,218 7.4963 3.33%
2006-04-18 0 9.000 8.400 9.300 9.000 9.000 20,000 180,000 9.0000 7.255 6.771 7.496 7.255 7.255 24,812 7.2545 -3.23%
2006-04-13 0 9.300 8.650 9.300 9.300 9.300 30,000 279,000 9.3000 7.496 6.972 7.496 7.496 7.496 37,218 7.4963 0.00%
2006-04-12 0 9.300 8.600 9.500 9.300 9.300 75,000 697,500 9.3000 7.496 6.932 7.658 7.496 7.496 93,045 7.4963 0.00%
2006-04-11 0 9.300 9.300 9.700 9.100 9.300 23,000 211,900 9.2130 7.496 7.496 7.819 7.335 7.496 28,534 7.4263 0.00%
2006-04-10 0 9.300 9.300 9.600 9.300 9.300 10,000 93,000 9.3000 7.496 7.496 7.738 7.496 7.496 12,406 7.4963 0.00%
2006-04-07 0 9.300 8.500 9.300 9.300 9.300 20,000 186,000 9.3000 7.496 6.851 7.496 7.496 7.496 24,812 7.4963 0.00%
2006-04-06 0 9.300 8.900 9.300 9.000 9.300 215,000 1,950,000 9.0698 7.496 7.174 7.496 7.255 7.496 266,730 7.3108 -1.59%
2006-04-04 0 9.450 9.300 9.450 9.000 9.500 389,000 3,530,500 9.0758 7.617 7.496 7.617 7.255 7.658 482,595 7.3157 0.00%
2006-04-03 0 9.450 9.300 9.700 9.300 9.900 69,000 656,650 9.5167 7.617 7.496 7.819 7.496 7.980 85,602 7.6710 1.61%
2006-03-31 0 9.300 9.050 9.350 9.300 9.450 40,000 374,750 9.3688 7.496 7.295 7.537 7.496 7.617 49,624 7.5518 -1.59%
2006-03-30 0 9.450 9.350 9.450 9.300 9.600 168,000 1,591,100 9.4708 7.617 7.537 7.617 7.496 7.738 208,422 7.6340 0.53%
2006-03-29 0 9.400 9.400 9.450 9.050 9.450 227,000 2,107,050 9.2822 7.577 7.577 7.617 7.295 7.617 281,617 7.4820 0.00%
2006-03-28 0 9.400 9.050 9.400 9.400 9.450 42,000 396,150 9.4321 7.577 7.295 7.577 7.577 7.617 52,105 7.6029 -0.53%
2006-03-27 0 9.450 9.000 9.450 9.400 9.450 40,000 377,550 9.4388 7.617 7.255 7.617 7.577 7.617 49,624 7.6082 0.00%
2006-03-24 0 9.450 9.000 9.500 9.050 9.500 75,000 700,300 9.3373 7.617 7.255 7.658 7.295 7.658 93,045 7.5264 0.00%
2006-03-23 0 9.450 9.050 9.800 9.300 9.450 19,000 178,450 9.3921 7.617 7.295 7.899 7.496 7.617 23,571 7.5706 1.07%
2006-03-22 0 9.350 9.050 9.350 9.350 9.450 44,000 415,400 9.4409 7.537 7.295 7.537 7.537 7.617 54,587 7.6099 -1.06%
2006-03-21 0 9.450 9.300 9.450 9.450 9.500 45,000 425,750 9.4611 7.617 7.496 7.617 7.617 7.658 55,827 7.6262 -0.53%
2006-03-20 0 9.500 9.000 9.550 9.500 9.550 52,000 494,600 9.5115 7.658 7.255 7.698 7.658 7.698 64,511 7.6669 0.00%
2006-03-17 0 9.500 9.450 9.550 9.450 9.600 117,000 1,112,350 9.5073 7.658 7.617 7.698 7.617 7.738 145,151 7.6634 0.00%
2006-03-16 0 9.500 9.500 9.550 9.450 9.550 210,000 2,001,100 9.5290 7.658 7.658 7.698 7.617 7.698 260,527 7.6810 0.53%
2006-03-15 0 9.450 9.000 9.450 8.800 9.450 497,000 4,630,450 9.3168 7.617 7.255 7.617 7.093 7.617 616,580 7.5099 0.00%
2006-03-14 0 9.450 8.100 9.450 9.400 9.450 228,000 2,144,600 9.4061 7.617 6.529 7.617 7.577 7.617 282,858 7.5819 -0.53%
2006-03-13 0 9.500 8.000 9.500 9.450 9.500 53,000 502,350 9.4783 7.658 6.448 7.658 7.617 7.658 65,752 7.6401 0.53%
2006-03-10 0 9.450 9.000 9.500 9.450 9.600 38,000 363,100 9.5553 7.617 7.255 7.658 7.617 7.738 47,143 7.7021 -1.56%
2006-03-09 1 - - - - - 0 0 - 7.738 - - - - 0 - 0.00%
2006-03-08 1 - - - - - 0 0 - 7.738 - - - - 0 - 0.00%
2006-03-07 0 9.600 8.150 9.600 9.900 9.900 10,000 99,000 9.9000 7.738 6.569 7.738 7.980 7.980 12,406 7.9800 1.05%
2006-03-06 0 9.500 9.000 9.600 9.400 9.500 30,000 282,800 9.4267 7.658 7.255 7.738 7.577 7.658 37,218 7.5984 1.06%
2006-03-03 0 9.400 9.000 9.600 9.000 9.400 10,000 92,000 9.2000 7.577 7.255 7.738 7.255 7.577 12,406 7.4157 -1.05%
2006-03-02 0 9.500 9.050 9.800 9.450 9.650 30,000 284,750 9.4917 7.658 7.295 7.899 7.617 7.778 37,218 7.6508 0.53%
2006-03-01 0 9.450 9.200 9.450 9.450 9.450 5,000 47,250 9.4500 7.617 7.416 7.617 7.617 7.617 6,203 7.6173 -0.53%
2006-02-28 0 9.500 9.000 9.500 9.300 9.500 70,000 658,500 9.4071 7.658 7.255 7.658 7.496 7.658 86,842 7.5827 2.15%
2006-02-27 0 9.300 9.000 9.350 9.300 9.300 100,000 930,000 9.3000 7.496 7.255 7.537 7.496 7.496 124,060 7.4963 -1.06%
2006-02-24 0 9.400 9.000 9.450 9.400 9.400 30,000 282,000 9.4000 7.577 7.255 7.617 7.577 7.577 37,218 7.5770 0.00%
2006-02-23 0 9.400 8.000 9.450 9.200 9.600 40,000 376,000 9.4000 7.577 6.448 7.617 7.416 7.738 49,624 7.5770 1.08%
2006-02-22 0 9.300 9.200 9.500 9.300 9.450 42,000 395,400 9.4143 7.496 7.416 7.658 7.496 7.617 52,105 7.5885 -1.59%
2006-02-21 0 9.450 9.200 9.450 9.450 9.450 20,000 189,000 9.4500 7.617 7.416 7.617 7.617 7.617 24,812 7.6173 1.61%
2006-02-20 0 9.300 9.200 9.300 9.300 9.300 100,000 930,000 9.3000 7.496 7.416 7.496 7.496 7.496 124,060 7.4963 -1.59%
2006-02-17 0 9.450 9.200 9.500 9.450 9.450 60,000 567,000 9.4500 7.617 7.416 7.658 7.617 7.617 74,436 7.6173 0.00%
2006-02-16 0 9.450 9.200 9.450 9.450 9.600 24,000 228,400 9.5167 7.617 7.416 7.617 7.617 7.738 29,775 7.6710 2.72%
2006-02-15 0 9.200 8.000 9.600 9.200 9.650 33,000 315,100 9.5485 7.416 6.448 7.738 7.416 7.778 40,940 7.6966 -4.17%
2006-02-14 0 9.600 9.200 9.600 9.500 9.700 63,000 605,600 9.6127 7.738 7.416 7.738 7.658 7.819 78,158 7.7484 4.35%
2006-02-13 0 9.200 9.200 9.500 9.200 9.500 168,000 1,590,600 9.4679 7.416 7.416 7.658 7.416 7.658 208,422 7.6316 -2.65%
2006-02-10 0 9.450 9.250 9.450 9.400 9.450 20,000 188,300 9.4150 7.617 7.456 7.617 7.577 7.617 24,812 7.5890 0.00%
2006-02-09 0 9.450 9.200 9.500 9.200 9.450 55,000 517,250 9.4045 7.617 7.416 7.658 7.416 7.617 68,233 7.5806 0.53%
2006-02-08 0 9.400 9.200 9.500 9.200 9.400 235,000 2,207,800 9.3949 7.577 7.416 7.658 7.416 7.577 291,542 7.5728 3.87%
2006-02-07 0 9.050 8.000 9.050 9.050 9.300 30,000 272,650 9.0883 7.295 6.448 7.295 7.295 7.496 37,218 7.3257 0.00%
2006-02-06 0 9.050 8.850 9.050 9.050 9.250 9,000 82,100 9.1222 7.295 7.134 7.295 7.295 7.456 11,165 7.3530 0.56%
2006-02-03 0 9.000 8.000 9.300 9.000 9.000 2,000 18,000 9.0000 7.255 6.448 7.496 7.255 7.255 2,481 7.2545 -3.23%
2006-02-02 0 9.300 8.000 9.300 9.300 9.500 12,000 112,600 9.3833 7.496 6.448 7.496 7.496 7.658 14,887 7.5635 0.00%
2006-02-01 0 9.300 8.000 9.300 9.300 9.400 60,000 559,000 9.3167 7.496 6.448 7.496 7.496 7.577 74,436 7.5098 -0.53%
2006-01-27 0 9.350 8.000 9.400 9.350 9.400 406,000 3,816,100 9.3993 7.537 6.448 7.577 7.537 7.577 503,685 7.5764 -0.53%
2006-01-26 0 9.400 8.000 9.400 9.400 9.750 433,000 4,102,700 9.4751 7.577 6.448 7.577 7.577 7.859 537,182 7.6375 -3.59%
2006-01-25 0 9.750 8.000 9.800 9.750 9.750 10,000 97,500 9.7500 7.859 6.448 7.899 7.859 7.859 12,406 7.8591 -0.51%
2006-01-24 0 9.800 9.000 10.00 9.800 9.800 13,000 127,400 9.8000 7.899 7.255 8.061 7.899 7.899 16,128 7.8994 1.03%
2006-01-23 0 9.700 8.000 9.900 9.700 9.700 10,000 97,000 9.7000 7.819 6.448 7.980 7.819 7.819 12,406 7.8188 0.00%
2006-01-20 0 9.700 - 9.800 9.700 9.700 7,000 67,900 9.7000 7.819 - 7.899 7.819 7.819 8,684 7.8188 -2.02%
2006-01-19 0 9.900 - 9.900 9.900 9.900 3,000 29,700 9.9000 7.980 - 7.980 7.980 7.980 3,722 7.9800 1.02%
2006-01-18 0 9.800 - 10.00 9.800 9.800 23,000 225,400 9.8000 7.899 - 8.061 7.899 7.899 28,534 7.8994 0.00%
2006-01-17 0 9.800 9.000 10.00 9.800 9.800 20,000 196,000 9.8000 7.899 7.255 8.061 7.899 7.899 24,812 7.8994 0.00%
2006-01-16 0 9.800 - 10.00 9.600 9.800 46,000 447,600 9.7304 7.899 - 8.061 7.738 7.899 57,068 7.8433 2.08%
2006-01-13 0 9.600 - 9.750 9.600 10.00 30,000 299,600 9.9867 7.738 - 7.859 7.738 8.061 37,218 8.0498 0.00%
2006-01-12 0 9.600 - 9.600 9.600 10.00 929,000 8,831,100 9.5060 7.738 - 7.738 7.738 8.061 1,152,522 7.6624 1.05%
2006-01-11 0 9.500 - 9.800 9.500 10.10 27,000 267,300 9.9000 7.658 - 7.899 7.658 8.141 33,496 7.9800 -5.00%
2006-01-10 0 10.00 9.050 10.00 9.900 10.00 31,000 309,900 9.9968 8.061 7.295 8.061 7.980 8.061 38,459 8.0580 3.09%
2006-01-09 0 9.700 9.700 10.25 9.650 9.650 5,000 48,250 9.6500 7.819 7.819 8.262 7.778 7.778 6,203 7.7785 -4.90%
2006-01-06 0 10.20 - 10.60 10.00 10.20 53,000 540,000 10.189 8.222 - 8.544 8.061 8.222 65,752 8.2127 0.49%
2006-01-05 0 10.15 - 10.30 10.15 10.15 2,000 20,300 10.150 8.181 - 8.302 8.181 8.181 2,481 8.1815 -1.93%
2006-01-04 0 10.35 - 10.40 10.30 10.35 162,000 1,676,100 10.346 8.343 - 8.383 8.302 8.343 200,978 8.3397 1.47%
2006-01-03 0 10.20 10.00 10.20 - - 0 0 - 8.222 8.061 8.222 - - 0 - -0.49%
2005-12-30 0 10.25 9.800 10.30 10.15 10.50 593,000 6,106,050 10.297 8.262 7.899 8.302 8.181 8.464 735,678 8.2999 -0.97%
2005-12-29 0 10.35 10.10 10.40 10.30 10.35 18,000 185,800 10.322 8.343 8.141 8.383 8.302 8.343 22,331 8.3203 -0.48%
2005-12-28 0 10.40 10.00 10.60 10.00 10.40 11,000 113,700 10.336 8.383 8.061 8.544 8.061 8.383 13,647 8.3317 -0.48%
2005-12-23 0 10.45 10.20 10.50 10.45 10.45 25,000 261,250 10.450 8.423 8.222 8.464 8.423 8.423 31,015 8.4233 -0.48%
2005-12-22 0 10.50 10.15 10.50 10.20 10.55 47,000 487,050 10.363 8.464 8.181 8.464 8.222 8.504 58,308 8.3530 3.96%
2005-12-21 0 10.10 9.600 10.10 10.00 10.10 9,000 90,500 10.056 8.141 7.738 8.141 8.061 8.141 11,165 8.1054 5.21%
2005-12-20 0 9.600 9.300 10.05 9.600 9.600 5,000 48,000 9.6000 7.738 7.496 8.101 7.738 7.738 6,203 7.7382 4.35%
2005-12-19 0 9.200 9.200 10.40 9.100 9.500 52,000 493,200 9.4846 7.416 7.416 8.383 7.335 7.658 64,511 7.6452 3.95%
2005-12-16 0 8.850 8.850 9.500 8.800 8.800 2,000 17,600 8.8000 7.134 7.134 7.658 7.093 7.093 2,481 7.0933 -11.50%
2005-12-15 0 10.00 9.000 10.00 10.00 10.00 20,000 200,000 10.000 8.061 7.255 8.061 8.061 8.061 24,812 8.0606 -3.38%
2005-12-14 0 10.35 9.800 10.35 9.800 10.35 43,000 428,850 9.9733 8.343 7.899 8.343 7.899 8.343 53,346 8.0390 -2.36%
2005-12-13 0 10.60 10.00 10.75 10.60 10.60 5,000 53,000 10.600 8.544 8.061 8.665 8.544 8.544 6,203 8.5442 0.95%
2005-12-12 0 10.50 - 10.50 10.50 10.50 19,000 199,500 10.500 8.464 - 8.464 8.464 8.464 23,571 8.4636 1.45%
2005-12-09 0 10.35 10.05 10.80 10.30 10.85 157,000 1,672,400 10.652 8.343 8.101 8.705 8.302 8.746 194,775 8.5863 2.48%
2005-12-08 0 10.10 9.950 10.30 9.900 10.10 65,000 649,000 9.9846 8.141 8.020 8.302 7.980 8.141 80,639 8.0482 1.00%
2005-12-07 0 10.00 10.00 10.20 9.850 10.10 105,000 1,044,100 9.9438 8.061 8.061 8.222 7.940 8.141 130,263 8.0153 1.52%
2005-12-06 0 9.850 9.750 9.900 9.700 9.850 165,000 1,612,000 9.7697 7.940 7.859 7.980 7.819 7.940 204,700 7.8749 0.51%
2005-12-05 0 9.800 9.500 9.900 9.550 9.800 170,000 1,647,850 9.6932 7.899 7.658 7.980 7.698 7.899 210,903 7.8133 2.08%
2005-12-02 0 9.600 9.200 9.600 9.500 9.600 122,000 1,165,000 9.5492 7.738 7.416 7.738 7.658 7.738 151,354 7.6972 0.52%
2005-12-01 0 9.550 9.400 9.600 9.500 9.550 197,000 1,876,600 9.5259 7.698 7.577 7.738 7.658 7.698 244,399 7.6784 0.53%
2005-11-30 0 9.500 9.200 9.500 9.400 9.500 186,000 1,760,050 9.4626 7.658 7.416 7.658 7.577 7.658 230,752 7.6274 1.06%
2005-11-29 0 9.400 9.250 9.400 9.400 9.450 202,000 1,901,900 9.4153 7.577 7.456 7.577 7.577 7.617 250,602 7.5893 0.00%
2005-11-28 0 9.400 - 9.400 9.500 9.500 3,000 28,500 9.5000 7.577 - 7.577 7.658 7.658 3,722 7.6576 0.53%
2005-11-25 0 9.350 9.300 9.450 9.350 9.350 20,000 187,000 9.3500 7.537 7.496 7.617 7.537 7.537 24,812 7.5366 0.00%
2005-11-24 0 9.350 9.200 9.500 9.300 9.350 65,000 606,250 9.3269 7.537 7.416 7.658 7.496 7.537 80,639 7.5180 -0.53%
2005-11-23 0 9.400 9.100 9.650 9.400 9.400 30,000 282,000 9.4000 7.577 7.335 7.778 7.577 7.577 37,218 7.5770 -0.53%
2005-11-22 0 9.450 9.300 9.650 9.400 9.450 50,000 470,500 9.4100 7.617 7.496 7.778 7.577 7.617 62,030 7.5850 0.53%
2005-11-21 0 9.400 9.400 9.550 9.400 9.450 85,000 800,500 9.4176 7.577 7.577 7.698 7.577 7.617 105,451 7.5912 -1.05%
2005-11-18 0 9.500 9.400 9.600 9.500 9.500 55,000 522,500 9.5000 7.658 7.577 7.738 7.658 7.658 68,233 7.6576 1.06%
2005-11-17 0 9.400 9.000 9.400 9.350 9.450 178,000 1,668,800 9.3753 7.577 7.255 7.577 7.537 7.617 220,828 7.5570 0.53%
2005-11-16 0 9.350 9.350 9.500 9.350 9.500 15,000 140,700 9.3800 7.537 7.537 7.658 7.537 7.658 18,609 7.5608 -2.60%
2005-11-15 0 9.600 8.900 9.600 9.600 9.600 1,000 9,600 9.6000 7.738 7.174 7.738 7.738 7.738 1,241 7.7382 -0.52%
2005-11-14 0 9.650 9.400 9.650 9.600 9.700 28,000 271,200 9.6857 7.778 7.577 7.778 7.738 7.819 34,737 7.8073 1.58%
2005-11-11 0 9.500 9.250 9.500 9.200 9.500 53,000 492,600 9.2943 7.658 7.456 7.658 7.416 7.658 65,752 7.4918 1.60%
2005-11-10 0 9.350 9.350 9.600 9.200 9.500 138,000 1,303,750 9.4475 7.537 7.537 7.738 7.416 7.658 171,203 7.6152 1.63%
2005-11-09 0 9.200 9.000 9.300 8.700 9.600 186,000 1,674,000 9.0000 7.416 7.255 7.496 7.013 7.738 230,752 7.2545 5.75%
2005-11-08 0 8.700 8.600 8.750 8.600 8.750 136,000 1,182,450 8.6945 7.013 6.932 7.053 6.932 7.053 168,722 7.0083 1.16%
2005-11-07 0 8.600 8.550 8.650 8.600 8.700 126,000 1,084,200 8.6048 6.932 6.892 6.972 6.932 7.013 156,316 6.9359 0.00%
2005-11-04 0 8.600 8.600 8.700 8.600 8.700 179,000 1,541,400 8.6112 6.932 6.932 7.013 6.932 7.013 222,068 6.9411 1.18%
2005-11-03 0 8.500 8.500 9.000 8.300 8.700 156,000 1,333,300 8.5468 6.851 6.851 7.255 6.690 7.013 193,534 6.8892 0.00%
2005-11-02 0 8.500 8.400 8.600 8.400 8.650 65,000 552,250 8.4962 6.851 6.771 6.932 6.771 6.972 80,639 6.8484 1.80%
2005-11-01 0 8.350 8.250 8.650 8.300 8.350 40,000 333,900 8.3475 6.731 6.650 6.972 6.690 6.731 49,624 6.7286 0.60%
2005-10-31 0 8.300 8.100 8.300 8.250 8.300 121,000 1,001,300 8.2752 6.690 6.529 6.690 6.650 6.690 150,113 6.6703 0.00%
2005-10-28 0 8.300 8.200 8.300 8.250 8.300 148,000 1,223,500 8.2669 6.690 6.610 6.690 6.650 6.690 183,609 6.6636 -0.60%
2005-10-27 0 8.350 8.300 8.450 8.350 8.400 100,000 837,750 8.3775 6.731 6.690 6.811 6.731 6.771 124,060 6.7528 -0.60%
2005-10-26 0 8.400 8.300 8.400 - - 0 0 - 6.771 6.690 6.771 - - 0 - -0.59%
2005-10-25 0 8.450 8.300 8.450 8.450 8.450 2,000 16,900 8.4500 6.811 6.690 6.811 6.811 6.811 2,481 6.8112 0.00%
2005-10-24 0 8.450 8.300 8.500 8.300 8.450 34,000 285,800 8.4059 6.811 6.690 6.851 6.690 6.811 42,181 6.7756 0.00%
2005-10-21 0 8.450 8.400 8.500 8.450 8.450 16,000 135,200 8.4500 6.811 6.771 6.851 6.811 6.811 19,850 6.8112 0.60%
2005-10-20 0 8.400 8.350 8.450 8.400 8.400 20,000 168,250 8.4125 6.771 6.731 6.811 6.771 6.771 24,812 6.7810 0.00%
2005-10-19 0 8.400 8.350 8.450 8.350 8.400 48,000 403,050 8.3969 6.771 6.731 6.811 6.731 6.771 59,549 6.7684 0.00%
2005-10-18 0 8.400 8.350 8.400 8.400 8.400 2,000 16,800 8.4000 6.771 6.731 6.771 6.771 6.771 2,481 6.7709 0.00%
2005-10-17 0 8.400 8.350 8.450 8.350 8.400 27,000 226,250 8.3796 6.771 6.731 6.811 6.731 6.771 33,496 6.7545 0.60%
2005-10-14 0 8.350 8.250 8.350 8.250 8.350 27,000 224,100 8.3000 6.731 6.650 6.731 6.650 6.731 33,496 6.6903 0.60%
2005-10-13 0 8.300 8.050 8.300 8.100 8.350 26,000 214,550 8.2519 6.690 6.489 6.690 6.529 6.731 32,256 6.6515 3.11%
2005-10-12 0 8.050 8.050 8.300 7.950 8.350 18,000 147,300 8.1833 6.489 6.489 6.690 6.408 6.731 22,331 6.5962 -3.01%
2005-10-10 0 8.300 8.200 8.300 8.300 8.300 7,000 58,100 8.3000 6.690 6.610 6.690 6.690 6.690 8,684 6.6903 0.00%
2005-10-07 0 8.300 8.200 8.350 8.250 8.350 60,000 497,950 8.2992 6.690 6.610 6.731 6.650 6.731 74,436 6.6896 -0.60%
2005-10-06 0 8.350 8.350 8.400 8.000 8.350 21,000 168,350 8.0167 6.731 6.731 6.771 6.448 6.731 26,053 6.4619 0.00%
2005-10-05 0 8.350 8.250 8.350 8.300 8.450 15,000 126,000 8.4000 6.731 6.650 6.731 6.690 6.811 18,609 6.7709 -1.18%
2005-10-04 0 8.450 8.300 8.450 8.350 8.500 31,000 261,600 8.4387 6.811 6.690 6.811 6.731 6.851 38,459 6.8021 0.00%
2005-10-03 0 8.450 8.250 8.500 8.400 8.550 26,000 220,450 8.4788 6.811 6.650 6.851 6.771 6.892 32,256 6.8344 0.00%
2005-09-30 0 8.450 8.450 8.550 8.450 8.600 49,000 418,400 8.5388 6.811 6.811 6.892 6.811 6.932 60,790 6.8828 -1.74%
2005-09-29 0 8.600 8.500 8.600 8.500 8.700 64,000 554,350 8.6617 6.932 6.851 6.932 6.851 7.013 79,399 6.9819 1.18%
2005-09-28 0 8.500 8.500 8.550 8.500 8.600 50,000 427,100 8.5420 6.851 6.851 6.892 6.851 6.932 62,030 6.8854 -0.58%
2005-09-27 0 8.550 8.500 8.600 8.550 8.600 36,000 308,600 8.5722 6.892 6.851 6.932 6.892 6.932 44,662 6.9097 -1.72%
2005-09-26 0 8.700 8.550 8.700 8.600 8.700 63,000 545,900 8.6651 7.013 6.892 7.013 6.932 7.013 78,158 6.9846 1.16%
2005-09-23 0 8.600 8.600 8.650 8.600 8.600 55,000 473,000 8.6000 6.932 6.932 6.972 6.932 6.932 68,233 6.9321 0.58%
2005-09-22 0 8.550 8.550 8.600 8.500 8.600 97,000 826,100 8.5165 6.892 6.892 6.932 6.851 6.932 120,339 6.8648 0.00%
2005-09-21 0 8.550 8.550 8.600 8.450 8.550 149,000 1,267,750 8.5084 6.892 6.892 6.932 6.811 6.892 184,850 6.8583 0.59%
2005-09-20 0 8.500 8.450 8.550 8.500 8.600 115,000 980,800 8.5287 6.851 6.811 6.892 6.851 6.932 142,670 6.8746 -1.16%
2005-09-16 0 8.600 8.550 8.600 8.550 8.600 125,000 1,070,100 8.5608 6.932 6.892 6.932 6.892 6.932 155,076 6.9005 0.00%
2005-09-15 0 8.600 8.450 8.650 8.500 8.650 129,000 1,106,300 8.5760 6.932 6.811 6.972 6.851 6.972 160,038 6.9127 0.58%
2005-09-14 0 8.550 8.550 8.600 8.550 8.700 142,000 1,221,850 8.6046 6.892 6.892 6.932 6.892 7.013 176,166 6.9358 -0.58%
2005-09-13 0 8.600 8.550 8.600 8.600 8.750 102,000 883,300 8.6598 6.932 6.892 6.932 6.932 7.053 126,542 6.9803 -1.71%
2005-09-12 0 8.750 8.700 8.750 8.700 8.750 94,000 819,600 8.7191 7.053 7.013 7.053 7.013 7.053 116,617 7.0281 0.57%
2005-09-09 0 8.700 8.650 8.750 8.650 8.700 235,000 2,038,500 8.6745 7.013 6.972 7.053 6.972 7.013 291,542 6.9921 0.00%
2005-09-08 0 8.700 8.700 8.750 8.450 8.700 249,000 2,143,750 8.6094 7.013 7.013 7.053 6.811 7.013 308,911 6.9397 1.75%
2005-09-07 0 8.550 8.450 8.600 8.200 8.550 153,000 1,298,250 8.4853 6.892 6.811 6.932 6.610 6.892 189,812 6.8396 1.79%
2005-09-06 0 8.400 8.400 8.450 8.400 8.450 130,000 1,093,500 8.4115 6.771 6.771 6.811 6.771 6.811 161,279 6.7802 -0.59%
2005-09-05 0 8.450 8.350 8.450 8.400 8.500 170,000 1,431,600 8.4212 6.811 6.731 6.811 6.771 6.851 210,903 6.7880 -1.17%
2005-09-02 0 8.550 8.450 8.550 8.400 8.600 219,000 1,859,200 8.4895 6.892 6.811 6.892 6.771 6.932 271,692 6.8430 0.00%
2005-09-01 0 8.550 8.450 8.600 8.500 8.650 134,000 1,147,700 8.5649 6.892 6.811 6.932 6.851 6.972 166,241 6.9038 -0.58%
2005-08-31 0 8.600 8.550 8.600 8.550 8.750 202,000 1,748,550 8.6562 6.932 6.892 6.932 6.892 7.053 250,602 6.9774 -1.15%
2005-08-30 0 8.700 8.600 8.750 8.650 8.750 214,000 1,866,200 8.7206 7.013 6.932 7.053 6.972 7.053 265,489 7.0293 0.00%
2005-08-29 0 8.700 8.700 8.750 8.650 8.800 105,000 914,550 8.7100 7.013 7.013 7.053 6.972 7.093 130,263 7.0208 -2.25%
2005-08-26 0 8.900 8.900 8.950 8.800 8.950 264,000 2,341,900 8.8708 7.174 7.174 7.214 7.093 7.214 327,520 7.1504 0.56%
2005-08-25 0 8.850 8.900 8.950 8.700 8.950 345,000 3,048,050 8.8349 7.134 7.174 7.214 7.013 7.214 428,009 7.1215 0.00%
2005-08-24 0 8.850 8.800 8.850 8.750 8.900 242,000 2,136,800 8.8298 7.134 7.093 7.134 7.053 7.174 300,226 7.1173 -1.12%
2005-08-23 0 8.950 8.850 9.000 8.800 9.000 255,000 2,274,700 8.9204 7.214 7.134 7.255 7.093 7.255 316,354 7.1904 0.00%
2005-08-22 0 8.950 8.900 8.950 8.850 9.100 171,000 1,532,900 8.9643 7.214 7.174 7.214 7.134 7.335 212,143 7.2258 1.13%
2005-08-19 0 8.850 8.850 8.900 8.600 8.950 238,000 2,103,500 8.8382 7.134 7.134 7.174 6.932 7.214 295,264 7.1241 -0.56%
2005-08-18 0 8.900 8.900 8.950 8.700 9.150 289,000 2,612,900 9.0412 7.174 7.174 7.214 7.013 7.375 358,535 7.2877 -1.66%
2005-08-17 0 9.050 9.050 9.100 9.000 9.200 259,000 2,356,900 9.1000 7.295 7.295 7.335 7.255 7.416 321,317 7.3351 -2.16%
2005-08-16 0 9.250 9.200 9.250 9.100 9.250 218,000 1,996,200 9.1569 7.456 7.416 7.456 7.335 7.456 270,452 7.3810 0.54%
2005-08-15 0 9.200 9.150 9.200 9.100 9.200 209,000 1,915,100 9.1632 7.416 7.375 7.416 7.335 7.416 259,286 7.3860 -0.54%
2005-08-12 0 9.250 9.200 9.300 9.150 9.250 303,000 2,790,050 9.2081 7.456 7.416 7.496 7.375 7.456 375,903 7.4223 0.54%
2005-08-11 0 9.200 9.150 9.250 9.050 9.300 274,000 2,518,350 9.1911 7.416 7.375 7.456 7.295 7.496 339,926 7.4085 -0.54%
2005-08-10 0 9.250 9.200 9.300 9.150 9.350 245,000 2,255,750 9.2071 7.456 7.416 7.496 7.375 7.537 303,948 7.4215 -1.07%
2005-08-09 0 9.350 9.300 9.400 9.250 9.350 349,000 3,240,400 9.2848 7.537 7.496 7.577 7.456 7.537 432,971 7.4841 0.54%
2005-08-08 0 9.300 9.300 9.350 9.150 9.300 356,000 3,290,600 9.2433 7.496 7.496 7.537 7.375 7.496 441,655 7.4506 1.64%
2005-08-05 0 9.150 9.150 9.200 9.100 9.250 309,000 2,830,550 9.1604 7.375 7.375 7.416 7.335 7.456 383,347 7.3838 0.00%
2005-08-04 0 9.150 9.150 9.200 8.900 9.150 385,000 3,466,550 9.0040 7.375 7.375 7.416 7.174 7.375 477,633 7.2578 1.67%
2005-08-03 0 9.000 8.950 9.000 8.850 9.000 338,000 3,015,700 8.9222 7.255 7.214 7.255 7.134 7.255 419,324 7.1918 1.12%
2005-08-02 0 8.900 8.850 8.900 8.800 8.950 178,000 1,579,650 8.8744 7.174 7.134 7.174 7.093 7.214 220,828 7.1533 0.00%
2005-08-01 0 8.900 8.850 8.900 8.800 8.950 240,000 2,130,550 8.8773 7.174 7.134 7.174 7.093 7.214 297,745 7.1556 0.56%
2005-07-29 0 8.850 8.800 8.900 8.800 9.050 266,000 2,369,800 8.9090 7.134 7.093 7.174 7.093 7.295 330,001 7.1812 -1.12%
2005-07-28 0 8.950 8.900 8.950 8.700 8.950 259,000 2,287,350 8.8315 7.214 7.174 7.214 7.013 7.214 321,317 7.1187 1.13%
2005-07-27 0 8.850 8.850 8.900 8.850 9.050 207,000 1,852,400 8.9488 7.134 7.134 7.174 7.134 7.295 256,805 7.2133 -1.67%
2005-07-26 0 9.000 8.950 9.000 8.850 9.000 250,000 2,230,150 8.9206 7.255 7.214 7.255 7.134 7.255 310,151 7.1905 1.12%
2005-07-25 0 8.900 8.800 8.850 8.750 8.950 199,000 1,760,650 8.8475 7.174 7.093 7.134 7.053 7.214 246,880 7.1316 0.56%
2005-07-22 0 8.850 8.800 8.850 8.500 8.850 326,000 2,820,800 8.6528 7.134 7.093 7.134 6.851 7.134 404,437 6.9746 2.31%
2005-07-21 0 8.650 8.650 8.700 8.350 8.700 345,000 2,926,500 8.4826 6.972 6.972 7.013 6.731 7.013 428,009 6.8375 2.37%
2005-07-20 0 8.450 8.450 8.500 8.350 8.500 258,000 2,178,500 8.4438 6.811 6.811 6.851 6.731 6.851 320,076 6.8062 0.00%
2005-07-19 0 8.450 8.450 8.500 8.300 8.500 244,000 2,053,950 8.4178 6.811 6.811 6.851 6.690 6.851 302,707 6.7853 0.00%
2005-07-18 0 8.450 8.400 8.450 8.350 8.500 206,000 1,734,900 8.4218 6.811 6.771 6.811 6.731 6.851 255,565 6.7885 0.00%
2005-07-15 0 8.450 8.400 8.450 8.150 8.450 324,000 2,679,750 8.2708 6.811 6.771 6.811 6.569 6.811 401,956 6.6668 4.32%
2005-07-14 0 8.100 8.100 8.150 8.000 8.400 162,000 1,325,750 8.1836 6.529 6.529 6.569 6.448 6.771 200,978 6.5965 -3.57%
2005-07-13 0 8.400 8.400 8.450 8.350 8.450 165,000 1,383,750 8.3864 6.771 6.771 6.811 6.731 6.811 204,700 6.7599 -0.59%
2005-07-12 0 8.450 8.400 8.450 8.350 8.550 221,000 1,874,350 8.4812 6.811 6.771 6.811 6.731 6.892 274,174 6.8364 -1.17%
2005-07-11 0 8.550 8.500 8.550 8.450 8.600 254,000 2,167,450 8.5333 6.892 6.851 6.892 6.811 6.932 315,114 6.8783 1.79%
2005-07-08 0 8.400 8.400 8.450 8.400 8.650 294,000 2,510,000 8.5374 6.771 6.771 6.811 6.771 6.972 364,738 6.8817 -1.75%
2005-07-07 0 8.550 8.500 8.700 8.500 8.800 637,000 5,543,850 8.7031 6.892 6.851 7.013 6.851 7.093 790,265 7.0152 -1.72%
2005-07-06 0 8.700 8.700 8.750 8.400 8.750 338,000 2,891,400 8.5544 7.013 7.013 7.053 6.771 7.053 419,324 6.8954 1.75%
2005-07-05 0 8.550 8.550 8.600 8.250 8.550 348,000 2,922,500 8.3980 6.892 6.892 6.932 6.650 6.892 431,730 6.7693 -0.58%
2005-07-04 0 8.600 8.400 8.550 8.350 8.700 380,000 3,216,850 8.4654 6.932 6.771 6.892 6.731 7.013 471,430 6.8236 0.58%
2005-06-30 0 8.550 8.550 8.700 8.250 8.700 314,000 2,681,500 8.5398 6.892 6.892 7.013 6.650 7.013 389,550 6.8836 -1.16%
2005-06-29 0 8.650 8.600 8.650 8.600 8.650 210,000 1,814,850 8.6421 6.972 6.932 6.972 6.932 6.972 260,527 6.9661 0.58%
2005-06-28 0 8.600 8.600 8.650 8.300 8.600 485,000 4,113,650 8.4818 6.932 6.932 6.972 6.690 6.932 601,693 6.8368 2.99%
2005-06-27 0 8.350 8.300 8.350 8.300 8.400 152,000 1,269,950 8.3549 6.731 6.690 6.731 6.690 6.771 188,572 6.7346 -0.60%
2005-06-24 0 8.400 8.350 8.400 7.800 8.400 331,000 2,690,950 8.1298 6.771 6.731 6.771 6.287 6.771 410,640 6.5531 4.35%
2005-06-23 0 8.050 8.000 8.150 7.650 8.100 640,000 4,989,900 7.7967 6.489 6.448 6.569 6.166 6.529 793,987 6.2846 5.92%
2005-06-22 0 7.600 7.500 7.600 7.350 7.650 487,000 3,649,250 7.4933 6.126 6.045 6.126 5.925 6.166 604,174 6.0401 2.01%
2005-06-21 0 7.450 7.450 7.500 7.450 7.600 90,000 681,350 7.5706 6.005 6.005 6.045 6.005 6.126 111,654 6.1023 -0.67%
2005-06-20 0 7.500 7.450 7.550 7.500 7.700 255,000 1,925,400 7.5506 6.045 6.005 6.086 6.045 6.207 316,354 6.0862 -1.32%
2005-06-17 0 7.600 7.500 7.600 7.600 7.650 122,000 932,050 7.6398 6.126 6.045 6.126 6.126 6.166 151,354 6.1581 0.00%
2005-06-16 0 7.600 7.500 7.650 7.450 7.750 250,000 1,899,750 7.5990 6.126 6.045 6.166 6.005 6.247 310,151 6.1252 -1.94%
2005-06-15 0 7.750 7.700 7.800 7.650 7.850 407,000 3,157,500 7.7580 6.247 6.207 6.287 6.166 6.328 504,926 6.2534 -1.27%
2005-06-14 1 - - - - - 0 0 - 6.328 - - - - 0 - 0.00%
2005-06-13 1 - - - - - 0 0 - 6.328 - - - - 0 - 0.00%
2005-06-10 0 7.850 7.850 7.900 7.700 7.950 566,000 4,396,850 7.7683 6.328 6.328 6.368 6.207 6.408 702,182 6.2617 1.95%
2005-06-09 0 7.700 7.650 7.700 7.650 7.750 303,000 2,334,400 7.7043 6.207 6.166 6.207 6.166 6.247 375,903 6.2101 -0.65%
2005-06-08 0 7.750 7.650 7.750 7.600 7.750 340,000 2,608,200 7.6712 6.247 6.166 6.247 6.126 6.247 421,806 6.1834 1.97%
2005-06-07 0 7.600 7.600 7.650 7.600 7.650 135,000 1,030,000 7.6296 6.126 6.126 6.166 6.126 6.166 167,482 6.1499 -1.30%
2005-06-06 0 7.700 7.600 7.700 7.600 7.700 221,000 1,691,950 7.6559 6.207 6.126 6.207 6.126 6.207 274,174 6.1711 1.32%
2005-06-03 0 7.600 7.600 7.750 7.600 7.700 152,000 1,166,950 7.6773 6.126 6.126 6.247 6.126 6.207 188,572 6.1884 -1.94%
2005-06-02 0 7.750 7.700 7.750 7.600 7.750 195,000 1,500,850 7.6967 6.247 6.207 6.247 6.126 6.247 241,918 6.2040 0.65%
2005-06-01 0 7.700 7.700 7.750 7.700 7.750 158,000 1,222,250 7.7358 6.207 6.207 6.247 6.207 6.247 196,016 6.2355 -0.65%
2005-05-31 0 7.750 7.700 7.800 7.600 7.800 388,000 2,995,800 7.7211 6.247 6.207 6.287 6.126 6.287 481,355 6.2237 1.31%
2005-05-30 0 7.650 7.650 7.700 7.600 7.700 234,000 1,785,700 7.6312 6.166 6.166 6.207 6.126 6.207 290,301 6.1512 -0.65%
2005-05-27 0 7.700 7.650 7.700 7.600 7.750 225,000 1,727,500 7.6778 6.207 6.166 6.207 6.126 6.247 279,136 6.1887 -0.65%
2005-05-26 0 7.750 7.650 7.750 7.600 7.800 315,000 2,429,300 7.7121 6.247 6.166 6.247 6.126 6.287 390,790 6.2164 1.97%
2005-05-25 0 7.600 7.450 7.600 7.400 7.600 283,000 2,127,550 7.5178 6.126 6.005 6.126 5.965 6.126 351,091 6.0598 0.00%
2005-05-24 0 7.600 7.500 7.650 7.400 7.600 330,000 2,484,050 7.5274 6.126 6.045 6.166 5.965 6.126 409,399 6.0675 2.01%
2005-05-23 0 7.450 7.400 7.500 7.150 7.500 489,000 3,580,850 7.3228 6.005 5.965 6.045 5.763 6.045 606,656 5.9026 4.20%
2005-05-20 0 7.150 7.050 7.150 7.000 7.150 237,000 1,680,450 7.0905 5.763 5.683 5.763 5.642 5.763 294,023 5.7154 1.42%
2005-05-19 0 7.050 6.950 7.050 6.900 7.250 284,000 2,015,600 7.0972 5.683 5.602 5.683 5.562 5.844 352,332 5.7207 -0.70%
2005-05-18 0 7.100 7.050 7.100 7.100 7.250 181,000 1,304,800 7.2088 5.723 5.683 5.723 5.723 5.844 224,549 5.8107 -2.07%
2005-05-17 0 7.250 7.150 7.250 7.050 7.300 230,000 1,651,600 7.1809 5.844 5.763 5.844 5.683 5.884 285,339 5.7882 0.69%
2005-05-13 0 7.200 7.150 7.200 7.100 7.300 366,000 2,644,250 7.2247 5.804 5.763 5.804 5.723 5.884 454,061 5.8236 -2.70%
2005-05-12 0 7.400 7.300 7.450 7.300 7.500 361,000 2,672,250 7.4024 5.965 5.884 6.005 5.884 6.045 447,858 5.9667 1.37%
2005-05-11 0 7.300 7.250 7.350 6.800 7.350 804,000 5,732,750 7.1303 5.884 5.844 5.925 5.481 5.925 997,446 5.7474 5.80%
2005-05-10 0 6.900 6.750 6.950 6.500 6.900 545,000 3,641,450 6.6816 5.562 5.441 5.602 5.239 5.562 676,129 5.3857 6.15%
2005-05-09 0 6.500 6.400 6.500 6.050 6.500 594,000 3,726,300 6.2732 5.239 5.159 5.239 4.877 5.239 736,919 5.0566 7.44%
2005-05-06 0 6.050 6.000 6.200 6.000 6.250 253,000 1,555,350 6.1476 4.877 4.836 4.998 4.836 5.038 313,873 4.9553 -3.20%
2005-05-05 0 6.250 6.100 6.250 6.000 6.250 316,000 1,930,600 6.1095 5.038 4.917 5.038 4.836 5.038 392,031 4.9246 2.46%
2005-05-04 0 6.100 6.100 6.250 6.000 6.300 203,000 1,257,000 6.1921 4.917 4.917 5.038 4.836 5.078 251,843 4.9912 -3.17%
2005-05-03 0 6.300 6.200 6.350 6.200 6.300 359,000 2,252,750 6.2751 5.078 4.998 5.118 4.998 5.078 445,377 5.0581 0.80%
2005-04-29 0 6.250 6.150 6.250 6.300 6.450 327,000 2,077,200 6.3523 5.038 4.957 5.038 5.078 5.199 405,678 5.1203 -1.57%
2005-04-28 0 6.350 6.300 6.350 6.050 6.350 415,000 2,590,500 6.2422 5.118 5.078 5.118 4.877 5.118 514,851 5.0316 -0.78%
2005-04-27 0 6.400 6.350 6.400 6.100 6.400 239,000 1,490,650 6.2370 5.159 5.118 5.159 4.917 5.159 296,504 5.0274 6.67%
2005-04-26 0 6.000 6.000 6.100 5.800 6.100 329,000 1,967,750 5.9810 4.836 4.836 4.917 4.675 4.917 408,159 4.8210 3.45%
2005-04-25 0 5.800 5.800 5.850 5.750 5.800 60,000 347,750 5.7958 4.675 4.675 4.715 4.635 4.675 74,436 4.6718 3.57%
2005-04-22 0 5.600 5.400 5.700 5.500 5.600 17,000 94,000 5.5294 4.514 4.353 4.595 4.433 4.514 21,090 4.4570 1.82%
2005-04-21 0 5.500 5.300 5.500 5.200 5.500 127,000 678,700 5.3441 4.433 4.272 4.433 4.192 4.433 157,557 4.3077 5.77%
2005-04-20 0 5.200 5.200 5.350 5.200 5.200 10,000 52,000 5.2000 4.192 4.192 4.312 4.192 4.192 12,406 4.1915 -2.80%
2005-04-19 0 5.350 5.250 5.350 5.350 5.400 20,000 107,500 5.3750 4.312 4.232 4.312 4.312 4.353 24,812 4.3326 0.00%
2005-04-18 0 5.350 5.150 5.400 5.150 5.350 60,000 315,400 5.2567 4.312 4.151 4.353 4.151 4.312 74,436 4.2372 0.94%
2005-04-15 0 5.300 5.250 5.400 5.000 5.400 155,000 810,000 5.2258 4.272 4.232 4.353 4.030 4.353 192,294 4.2123 -3.64%
2005-04-14 0 5.500 5.450 5.500 5.500 5.900 58,000 326,450 5.6284 4.433 4.393 4.433 4.433 4.756 71,955 4.5369 -4.35%
2005-04-13 0 5.750 5.600 5.750 5.500 6.350 264,000 1,568,300 5.9405 4.635 4.514 4.635 4.433 5.118 327,520 4.7884 -1.71%
2005-04-12 0 5.850 5.800 5.850 4.750 5.950 570,000 3,049,650 5.3503 4.715 4.675 4.715 3.829 4.796 707,145 4.3126 25.81%
2005-04-11 0 4.650 4.525 4.725 4.450 4.650 155,000 698,450 4.5061 3.748 3.647 3.809 3.587 3.748 192,294 3.6322 5.68%
2005-04-08 0 4.400 4.350 4.450 4.400 4.400 30,000 132,000 4.4000 3.547 3.506 3.587 3.547 3.547 37,218 3.5467 0.00%
2005-04-07 0 4.400 4.300 4.425 4.300 4.400 421,000 1,831,100 4.3494 3.547 3.466 3.567 3.466 3.547 522,294 3.5059 0.00%
2005-04-06 0 4.400 4.250 4.475 4.200 4.500 120,000 520,000 4.3333 3.547 3.426 3.607 3.385 3.627 148,873 3.4929 0.57%
2005-04-04 0 4.375 4.125 4.375 4.100 4.425 155,000 653,625 4.2169 3.527 3.325 3.527 3.305 3.567 192,294 3.3991 -0.57%
2005-04-01 0 4.400 4.350 4.400 4.000 4.500 377,000 1,626,000 4.3130 3.547 3.506 3.547 3.224 3.627 467,708 3.4765 12.82%
2005-03-31 0 3.900 3.600 4.000 3.625 3.900 230,000 851,875 3.7038 3.144 2.902 3.224 2.922 3.144 285,339 2.9855 6.85%
2005-03-30 0 3.650 3.550 - - - 0 0 - 2.942 2.862 - - - 0 - 0.00%
2005-03-29 0 3.650 - 3.650 - - 0 0 - 2.942 - 2.942 - - 0 - 0.00%
2005-03-24 0 3.650 3.700 3.725 - - 0 0 - 2.942 2.982 3.003 - - 0 - 1.39%
2005-03-23 0 3.600 3.600 3.725 - - 0 0 - 2.902 2.902 3.003 - - 0 - 0.00%
2005-03-22 0 3.600 3.600 3.700 3.600 3.600 10,000 36,000 3.6000 2.902 2.902 2.982 2.902 2.902 12,406 2.9018 -2.70%
2005-03-21 0 3.700 3.600 3.700 - - 0 0 - 2.982 2.902 2.982 - - 0 - 0.00%
2005-03-18 0 3.700 3.600 3.700 3.650 3.700 77,000 282,200 3.6649 2.982 2.902 2.982 2.942 2.982 95,527 2.9542 2.78%
2005-03-17 0 3.600 3.550 3.600 3.600 3.600 50,000 180,000 3.6000 2.902 2.862 2.902 2.902 2.902 62,030 2.9018 0.70%
2005-03-16 0 3.575 3.575 3.675 3.575 3.600 104,000 373,050 3.5870 2.882 2.882 2.962 2.882 2.902 129,023 2.8913 -0.69%
2005-03-15 0 3.600 3.500 3.600 3.575 3.600 220,000 788,250 3.5830 2.902 2.821 2.902 2.882 2.902 272,933 2.8881 0.70%
2005-03-14 0 3.575 3.400 3.600 3.575 3.575 50,000 178,750 3.5750 2.882 2.741 2.902 2.882 2.882 62,030 2.8817 0.00%
2005-03-11 0 3.575 3.400 3.600 3.575 3.575 50,000 178,750 3.5750 2.882 2.741 2.902 2.882 2.882 62,030 2.8817 0.00%
2005-03-10 0 3.575 3.000 3.625 3.575 3.575 150,000 536,250 3.5750 2.882 2.418 2.922 2.882 2.882 186,091 2.8817 -0.69%
2005-03-09 0 3.600 3.300 3.600 - - 0 0 - 2.902 2.660 2.902 - - 0 - -0.69%
2005-03-08 0 3.625 3.500 3.625 3.625 3.625 100,000 362,500 3.6250 2.922 2.821 2.922 2.922 2.922 124,060 2.9220 -0.68%
2005-03-07 0 3.650 3.000 3.725 3.650 3.650 30,000 109,500 3.6500 2.942 2.418 3.003 2.942 2.942 37,218 2.9421 0.00%
2005-03-04 0 3.650 3.000 3.650 - - 0 0 - 2.942 2.418 2.942 - - 0 - -2.01%
2005-03-03 0 3.725 3.000 3.725 - - 0 0 - 3.003 2.418 3.003 - - 0 - 0.00%
2005-03-02 0 3.725 3.000 3.725 3.725 3.725 30,000 111,750 3.7250 3.003 2.418 3.003 3.003 3.003 37,218 3.0026 2.76%
2005-03-01 0 3.625 3.000 3.750 - - 0 0 - 2.922 2.418 3.023 - - 0 - 0.00%
2005-02-28 0 3.625 3.000 3.725 - - 0 0 - 2.922 2.418 3.003 - - 0 - 0.00%
2005-02-25 0 3.625 - 3.625 3.625 3.650 130,000 472,000 3.6308 2.922 - 2.922 2.922 2.942 161,279 2.9266 -0.68%
2005-02-24 0 3.650 - - - - 0 0 - 2.942 - - - - 0 - 0.00%
2005-02-23 0 3.650 - 3.700 - - 0 0 - 2.942 - 2.982 - - 0 - 0.00%
2005-02-22 0 3.650 - 3.650 - - 0 0 - 2.942 - 2.942 - - 0 - 0.00%
2005-02-21 0 3.650 3.550 3.650 3.650 3.650 50,000 182,500 3.6500 2.942 2.862 2.942 2.942 2.942 62,030 2.9421 2.82%
2005-02-18 0 3.550 - 3.750 - - 0 0 - 2.862 - 3.023 - - 0 - 0.00%
2005-02-17 0 3.550 - 3.750 - - 0 0 - 2.862 - 3.023 - - 0 - 0.00%
2005-02-16 0 3.550 3.550 3.700 - - 0 0 - 2.862 2.862 2.982 - - 0 - 0.00%
2005-02-15 0 3.550 3.500 - - - 0 0 - 2.862 2.821 - - - 0 - 0.00%
2005-02-14 0 3.550 - - - - 0 0 - 2.862 - - - - 0 - 0.00%
2005-02-08 0 3.550 - 3.725 - - 0 0 - 2.862 - 3.003 - - 0 - 0.00%
2005-02-07 0 3.550 - 3.700 - - 0 0 - 2.862 - 2.982 - - 0 - 0.00%
2005-02-04 0 3.550 3.550 3.700 - - 0 0 - 2.862 2.862 2.982 - - 0 - 0.00%
2005-02-03 0 3.550 - 3.700 - - 0 0 - 2.862 - 2.982 - - 0 - 0.00%
2005-02-02 0 3.550 - 3.700 - - 0 0 - 2.862 - 2.982 - - 0 - 0.00%
2005-02-01 0 3.550 - 3.700 - - 0 0 - 2.862 - 2.982 - - 0 - 0.00%
2005-01-31 0 3.550 - 3.675 - - 0 0 - 2.862 - 2.962 - - 0 - 0.00%
2005-01-28 0 3.550 - 3.700 - - 0 0 - 2.862 - 2.982 - - 0 - 0.00%
2005-01-27 0 3.550 - 3.700 - - 0 0 - 2.862 - 2.982 - - 0 - 0.00%
2005-01-26 0 3.550 3.550 3.750 3.550 3.550 10,000 35,500 3.5500 2.862 2.862 3.023 2.862 2.862 12,406 2.8615 -2.74%
2005-01-25 0 3.650 3.550 3.725 - - 0 0 - 2.942 2.862 3.003 - - 0 - 0.00%
2005-01-24 0 3.650 - 3.725 - - 0 0 - 2.942 - 3.003 - - 0 - 0.00%
2005-01-21 0 3.650 3.550 3.700 - - 0 0 - 2.942 2.862 2.982 - - 0 - 0.00%
2005-01-20 0 3.650 3.550 3.725 - - 0 0 - 2.942 2.862 3.003 - - 0 - 0.00%
2005-01-19 0 3.650 3.550 3.750 3.650 3.650 303,000 1,131,050 3.7328 2.942 2.862 3.023 2.942 2.942 375,903 3.0089 -1.35%
2005-01-18 0 3.700 3.550 3.725 - - 0 0 - 2.982 2.862 3.003 - - 0 - 0.00%
2005-01-17 0 3.700 - 3.725 3.700 3.700 15,000 55,500 3.7000 2.982 - 3.003 2.982 2.982 18,609 2.9824 -1.33%
2005-01-14 0 3.750 - 3.750 3.750 3.750 33,000 123,750 3.7500 3.023 - 3.023 3.023 3.023 40,940 3.0227 0.00%
2005-01-13 0 3.750 - 3.750 - - 0 0 - 3.023 - 3.023 - - 0 - 0.00%
2005-01-12 0 3.750 - 3.750 3.750 3.750 21,000 78,750 3.7500 3.023 - 3.023 3.023 3.023 26,053 3.0227 0.67%
2005-01-11 0 3.725 - 3.750 - - 0 0 - 3.003 - 3.023 - - 0 - 0.00%
2005-01-10 0 3.725 - 3.750 - - 0 0 - 3.003 - 3.023 - - 0 - 0.00%
2005-01-07 0 3.725 3.650 3.750 3.725 3.725 10,000 37,250 3.7250 3.003 2.942 3.023 3.003 3.003 12,406 3.0026 -0.67%
2005-01-06 0 3.750 3.650 3.775 3.725 3.750 55,000 205,375 3.7341 3.023 2.942 3.043 3.003 3.023 68,233 3.0099 0.00%
2005-01-05 0 3.750 - 3.750 - - 0 0 - 3.023 - 3.023 - - 0 - 0.00%
2005-01-04 0 3.750 3.600 3.750 - - 0 0 - 3.023 2.902 3.023 - - 0 - -1.32%
2005-01-03 0 3.800 3.600 3.800 3.750 3.800 99,000 373,000 3.7677 3.063 2.902 3.063 3.023 3.063 122,820 3.0370 2.70%
2004-12-31 0 3.700 3.600 3.725 - - 0 0 - 2.982 2.902 3.003 - - 0 - 0.00%
2004-12-30 0 3.700 3.600 3.725 3.650 3.700 120,000 443,000 3.6917 2.982 2.902 3.003 2.942 2.982 148,873 2.9757 -0.67%
2004-12-29 0 3.725 3.650 3.750 3.700 3.725 106,000 394,700 3.7236 3.003 2.942 3.023 2.982 3.003 131,504 3.0014 0.68%
2004-12-28 0 3.700 3.650 3.700 - - 0 0 - 2.982 2.942 2.982 - - 0 - -1.33%
2004-12-24 0 3.750 3.600 3.800 - - 0 0 - 3.023 2.902 3.063 - - 0 - 0.00%
2004-12-23 0 3.750 3.600 3.750 - - 0 0 - 3.023 2.902 3.023 - - 0 - 0.00%
2004-12-22 0 3.750 3.550 3.800 3.750 3.750 100,000 375,000 3.7500 3.023 2.862 3.063 3.023 3.023 124,060 3.0227 4.17%
2004-12-21 0 3.600 3.550 3.700 - - 0 0 - 2.902 2.862 2.982 - - 0 - 0.00%
2004-12-20 0 3.600 3.600 3.800 - - 0 0 - 2.902 2.902 3.063 - - 0 - 0.00%
2004-12-17 0 3.600 3.550 3.800 - - 0 0 - 2.902 2.862 3.063 - - 0 - 0.00%
2004-12-16 0 3.600 3.600 3.800 3.600 3.600 10,000 36,000 3.6000 2.902 2.902 3.063 2.902 2.902 12,406 2.9018 -1.37%
2004-12-15 0 3.650 3.600 3.800 - - 0 0 - 2.942 2.902 3.063 - - 0 - 0.00%
2004-12-14 0 3.650 3.650 3.750 3.650 3.650 10,000 36,500 3.6500 2.942 2.942 3.023 2.942 2.942 12,406 2.9421 -3.31%
2004-12-13 0 3.775 3.650 3.775 - - 0 0 - 3.043 2.942 3.043 - - 0 - 0.00%
2004-12-10 0 3.775 3.750 3.775 3.750 3.775 35,000 131,500 3.7571 3.043 3.023 3.043 3.023 3.043 43,421 3.0285 2.03%
2004-12-09 0 3.700 3.675 3.700 3.650 3.700 184,000 676,950 3.6791 2.982 2.962 2.982 2.942 2.982 228,271 2.9656 5.71%
2004-12-08 0 3.500 3.450 3.650 - - 0 0 - 2.821 2.781 2.942 - - 0 - 0.00%
2004-12-07 0 3.500 3.450 - - - 0 0 - 2.821 2.781 - - - 0 - 0.00%
2004-12-06 0 3.500 3.450 3.600 3.500 3.500 20,000 70,000 3.5000 2.821 2.781 2.902 2.821 2.821 24,812 2.8212 -1.41%
2004-12-03 0 3.550 3.550 3.700 - - 0 0 - 2.862 2.862 2.982 - - 0 - 0.00%
2004-12-02 0 3.550 3.550 3.750 - - 0 0 - 2.862 2.862 3.023 - - 0 - 0.00%
2004-12-01 0 3.550 3.550 - - - 0 0 - 2.862 2.862 - - - 0 - 0.00%
2004-11-30 0 3.550 3.500 3.650 - - 0 0 - 2.862 2.821 2.942 - - 0 - 0.00%
2004-11-29 0 3.550 3.500 3.700 - - 0 0 - 2.862 2.821 2.982 - - 0 - 0.00%
2004-11-26 0 3.550 3.500 3.750 3.550 3.550 40,000 142,000 3.5500 2.862 2.821 3.023 2.862 2.862 49,624 2.8615 -1.39%
2004-11-25 0 3.600 3.550 3.750 3.600 3.600 30,000 108,000 3.6000 2.902 2.862 3.023 2.902 2.902 37,218 2.9018 0.00%
2004-11-24 0 3.600 3.600 3.750 - - 0 0 - 2.902 2.902 3.023 - - 0 - 0.00%
2004-11-23 0 3.600 3.500 3.750 3.600 3.600 10,000 36,000 3.6000 2.902 2.821 3.023 2.902 2.902 12,406 2.9018 -1.37%
2004-11-22 0 3.650 3.600 3.750 3.650 3.650 20,000 73,000 3.6500 2.942 2.902 3.023 2.942 2.942 24,812 2.9421 -3.95%
2004-11-19 0 3.800 - 3.800 - - 0 0 - 3.063 - 3.063 - - 0 - 0.00%
2004-11-18 0 3.800 - 3.800 - - 0 0 - 3.063 - 3.063 - - 0 - 0.00%
2004-11-17 0 3.800 - 3.800 - - 0 0 - 3.063 - 3.063 - - 0 - 0.00%
2004-11-16 0 3.800 - 3.800 - - 0 0 - 3.063 - 3.063 - - 0 - 0.00%
2004-11-15 0 3.800 - 3.800 3.800 3.800 300,000 1,140,000 3.8000 3.063 - 3.063 3.063 3.063 372,181 3.0630 0.00%
2004-11-12 0 3.800 - 3.800 - - 0 0 - 3.063 - 3.063 - - 0 - 0.00%
2004-11-11 0 3.800 - 3.800 - - 0 0 - 3.063 - 3.063 - - 0 - 0.00%
2004-11-10 0 3.800 - 3.800 - - 0 0 - 3.063 - 3.063 - - 0 - 0.00%
2004-11-09 0 3.800 - 3.900 - - 0 0 - 3.063 - 3.144 - - 0 - 0.00%
2004-11-08 0 3.800 3.700 3.900 - - 0 0 - 3.063 2.982 3.144 - - 0 - 0.00%
2004-11-05 0 3.800 - 3.800 - - 0 0 - 3.063 - 3.063 - - 0 - 0.00%
2004-11-04 0 3.800 - 3.900 - - 0 0 - 3.063 - 3.144 - - 0 - 0.00%
2004-11-03 0 3.800 3.800 4.000 3.800 3.900 252,000 962,425 3.8191 3.063 3.063 3.224 3.063 3.144 312,632 3.0785 0.00%
2004-11-02 0 3.800 3.625 3.850 3.775 3.800 734,000 2,788,925 3.7996 3.063 2.922 3.103 3.043 3.063 910,604 3.0627 2.70%
2004-11-01 0 3.700 - - 3.700 3.700 795,000 2,941,500 3.7000 2.982 - - 2.982 2.982 986,281 2.9824 2.07%
2004-10-29 0 3.625 - 3.825 - - 0 0 - 2.922 - 3.083 - - 0 - 0.00%
2004-10-28 0 3.625 - - - - 0 0 - 2.922 - - - - 0 - 0.00%
2004-10-27 0 3.625 - - - - 0 0 - 2.922 - - - - 0 - 0.00%
2004-10-26 0 3.625 3.550 - - - 0 0 - 2.922 2.862 - - - 0 - 0.00%
2004-10-25 0 3.625 - 3.775 - - 0 0 - 2.922 - 3.043 - - 0 - 0.00%
2004-10-21 0 3.625 - 3.825 - - 0 0 - 2.922 - 3.083 - - 0 - 0.00%
2004-10-20 0 3.625 - 3.825 - - 0 0 - 2.922 - 3.083 - - 0 - 0.00%
2004-10-19 0 3.625 3.625 3.825 - - 0 0 - 2.922 2.922 3.083 - - 0 - 0.00%
2004-10-18 0 3.625 3.625 3.800 - - 0 0 - 2.922 2.922 3.063 - - 0 - 0.00%
2004-10-15 0 3.625 3.625 3.750 - - 0 0 - 2.922 2.922 3.023 - - 0 - 0.00%
2004-10-14 0 3.625 3.625 3.750 - - 0 0 - 2.922 2.922 3.023 - - 0 - 0.00%
2004-10-13 0 3.625 3.625 3.800 - - 0 0 - 2.922 2.922 3.063 - - 0 - 0.00%
2004-10-12 0 3.625 3.625 3.800 - - 0 0 - 2.922 2.922 3.063 - - 0 - 0.00%
2004-10-11 0 3.625 3.625 3.775 3.625 3.625 25,000 90,625 3.6250 2.922 2.922 3.043 2.922 2.922 31,015 2.9220 -4.61%
2004-10-08 0 3.800 - 3.900 - - 0 0 - 3.063 - 3.144 - - 0 - 0.00%
2004-10-07 0 3.800 - 3.850 - - 0 0 - 3.063 - 3.103 - - 0 - 0.00%
2004-10-06 0 3.800 - 3.800 - - 0 0 - 3.063 - 3.063 - - 0 - 0.00%
2004-10-05 0 3.800 3.625 3.800 - - 0 0 - 3.063 2.922 3.063 - - 0 - 0.00%
2004-10-04 0 3.800 3.625 3.800 - - 0 0 - 3.063 2.922 3.063 - - 0 - 0.00%
2004-09-30 0 3.800 3.600 3.850 - - 20,000 76,000 3.8000 3.063 2.902 3.103 - - 24,812 3.0630 0.00%
2004-09-28 0 3.800 3.600 3.900 - - 0 0 - 3.063 2.902 3.144 - - 0 - 0.00%
2004-09-27 0 3.800 3.600 3.850 - - 0 0 - 3.063 2.902 3.103 - - 0 - 0.00%
2004-09-24 0 3.800 3.625 3.900 - - 0 0 - 3.063 2.922 3.144 - - 0 - 0.00%
2004-09-23 0 3.800 3.600 3.875 - - 0 0 - 3.063 2.902 3.123 - - 0 - 0.00%
2004-09-22 0 3.800 3.625 3.900 - - 0 0 - 3.063 2.922 3.144 - - 0 - 0.00%
2004-09-21 0 3.800 3.625 3.800 - - 0 0 - 3.063 2.922 3.063 - - 0 - 0.00%
2004-09-20 0 3.800 3.625 3.875 - - 0 0 - 3.063 2.922 3.123 - - 0 - 0.00%
2004-09-17 0 3.800 3.600 3.800 - - 0 0 - 3.063 2.902 3.063 - - 0 - 0.00%
2004-09-16 0 3.800 3.600 3.875 - - 0 0 - 3.063 2.902 3.123 - - 0 - 0.00%
2004-09-15 0 3.800 3.550 3.800 - - 0 0 - 3.063 2.862 3.063 - - 0 - -2.56%
2004-09-14 0 3.900 3.550 3.900 3.800 3.900 97,000 373,800 3.8536 3.144 2.862 3.144 3.063 3.144 120,339 3.1062 1.96%
2004-09-13 0 3.825 3.750 3.925 3.825 3.825 10,000 38,250 3.8250 3.083 3.023 3.164 3.083 3.083 12,406 3.0832 2.00%
2004-09-10 0 3.750 3.550 3.800 - - 0 0 - 3.023 2.862 3.063 - - 0 - 0.00%
2004-09-09 0 3.750 3.550 3.800 - - 0 0 - 3.023 2.862 3.063 - - 0 - 0.00%
2004-09-08 0 3.750 3.550 - - - 0 0 - 3.023 2.862 - - - 0 - 0.00%
2004-09-07 0 3.750 3.550 3.800 - - 0 0 - 3.023 2.862 3.063 - - 0 - 0.00%
2004-09-06 0 3.750 3.550 3.800 - - 0 0 - 3.023 2.862 3.063 - - 0 - 0.00%
2004-09-03 0 3.750 3.550 3.800 - - 0 0 - 3.023 2.862 3.063 - - 0 - 0.00%
2004-09-02 0 3.750 3.550 3.750 - - 0 0 - 3.023 2.862 3.023 - - 0 - -1.32%
2004-09-01 0 3.800 3.500 3.800 3.800 3.800 4,000 15,200 3.8000 3.063 2.821 3.063 3.063 3.063 4,962 3.0630 1.33%
2004-08-31 0 3.750 3.500 3.800 - - 0 0 - 3.023 2.821 3.063 - - 0 - 0.00%
2004-08-30 0 3.750 3.500 3.800 - - 0 0 - 3.023 2.821 3.063 - - 0 - 0.00%
2004-08-27 0 3.750 3.500 3.750 - - 0 0 - 3.023 2.821 3.023 - - 0 - 0.00%
2004-08-26 0 3.750 3.500 3.825 - - 0 0 - 3.023 2.821 3.083 - - 0 - 0.00%
2004-08-25 0 3.750 3.500 3.750 - - 0 0 - 3.023 2.821 3.023 - - 0 - 0.00%
2004-08-24 0 3.750 3.500 3.800 - - 0 0 - 3.023 2.821 3.063 - - 0 - 0.00%
2004-08-23 0 3.750 3.500 3.800 - - 0 0 - 3.023 2.821 3.063 - - 0 - 0.00%
2004-08-20 0 3.750 3.500 3.750 - - 0 0 - 3.023 2.821 3.023 - - 0 - -1.32%
2004-08-19 0 3.800 3.500 3.800 - - 0 0 - 3.063 2.821 3.063 - - 0 - 0.00%
2004-08-18 0 3.800 3.500 3.800 - - 0 0 - 3.063 2.821 3.063 - - 0 - 0.00%
2004-08-17 0 3.800 3.500 3.800 - - 0 0 - 3.063 2.821 3.063 - - 0 - 0.00%
2004-08-16 0 3.800 3.500 3.825 - - 0 0 - 3.063 2.821 3.083 - - 0 - 0.00%
2004-08-13 0 3.800 3.500 3.825 - - 0 0 - 3.063 2.821 3.083 - - 0 - 0.00%
2004-08-12 0 3.800 3.500 3.800 - - 0 0 - 3.063 2.821 3.063 - - 0 - 0.00%
2004-08-11 0 3.800 3.500 3.800 3.800 3.800 10,000 38,000 3.8000 3.063 2.821 3.063 3.063 3.063 12,406 3.0630 2.70%
2004-08-10 0 3.700 3.500 3.850 - - 0 0 - 2.982 2.821 3.103 - - 0 - 0.00%
2004-08-09 0 3.700 3.500 3.850 3.700 3.700 5,000 18,500 3.7000 2.982 2.821 3.103 2.982 2.982 6,203 2.9824 -2.63%
2004-08-06 0 3.800 3.500 3.850 3.750 3.800 28,000 105,750 3.7768 3.063 2.821 3.103 3.023 3.063 34,737 3.0443 0.00%
2004-08-05 0 3.800 3.500 3.850 3.800 3.800 30,000 114,000 3.8000 3.063 2.821 3.103 3.063 3.063 37,218 3.0630 0.66%
2004-08-04 0 3.775 3.500 3.925 - - 0 0 - 3.043 2.821 3.164 - - 0 - 0.00%
2004-08-03 0 3.775 3.550 3.800 3.775 3.775 11,000 41,525 3.7750 3.043 2.862 3.063 3.043 3.043 13,647 3.0429 0.00%
2004-08-02 0 3.775 3.600 3.800 3.500 3.775 1,530,000 5,737,800 3.7502 3.043 2.902 3.063 2.821 3.043 1,898,125 3.0229 7.86%
2004-07-30 0 3.500 3.500 3.800 - - 0 0 - 2.821 2.821 3.063 - - 0 - 2.19%
2004-07-29 0 3.425 3.400 3.700 3.425 3.700 13,000 47,000 3.6154 2.761 2.741 2.982 2.761 2.982 16,128 2.9142 -7.43%
2004-07-28 0 3.700 3.700 3.800 3.700 3.700 5,000 18,500 3.7000 2.982 2.982 3.063 2.982 2.982 6,203 2.9824 0.00%
2004-07-27 0 3.700 3.700 3.750 - - 0 0 - 2.982 2.982 3.023 - - 0 - 0.00%
2004-07-26 0 3.700 3.700 3.750 - - 0 0 - 2.982 2.982 3.023 - - 0 - 0.00%
2004-07-23 0 3.700 3.700 3.800 3.700 3.700 30,000 111,000 3.7000 2.982 2.982 3.063 2.982 2.982 37,218 2.9824 -1.33%
2004-07-22 0 3.750 3.700 3.750 - - 0 0 - 3.023 2.982 3.023 - - 0 - -1.32%
2004-07-21 0 3.800 3.700 3.800 - - 0 0 - 3.063 2.982 3.063 - - 0 - 0.00%
2004-07-20 0 3.800 3.700 3.800 - - 0 0 - 3.063 2.982 3.063 - - 0 - 0.00%
2004-07-19 0 3.800 3.700 3.950 - - 0 0 - 3.063 2.982 3.184 - - 0 - 0.00%
2004-07-16 0 3.800 3.700 3.875 - - 0 0 - 3.063 2.982 3.123 - - 0 - 0.00%
2004-07-15 0 3.800 3.700 3.825 3.800 3.800 22,000 83,600 3.8000 3.063 2.982 3.083 3.063 3.063 27,293 3.0630 2.70%
2004-07-14 0 3.700 3.700 3.775 3.700 3.700 20,000 74,000 3.7000 2.982 2.982 3.043 2.982 2.982 24,812 2.9824 0.00%
2004-07-13 0 3.700 - 3.750 3.700 3.700 150,000 555,000 3.7000 2.982 - 3.023 2.982 2.982 186,091 2.9824 -1.33%
2004-07-12 0 3.750 3.725 3.850 3.700 3.750 61,000 226,250 3.7090 3.023 3.003 3.103 2.982 3.023 75,677 2.9897 -0.66%
2004-07-09 0 3.775 3.700 3.800 - - 0 0 - 3.043 2.982 3.063 - - 0 - 0.00%
2004-07-08 0 3.775 3.725 3.800 - - 0 0 - 3.043 3.003 3.063 - - 0 - 0.00%
2004-07-07 0 3.775 3.700 3.800 3.750 3.800 165,000 626,375 3.7962 3.043 2.982 3.063 3.023 3.063 204,700 3.0600 -0.66%
2004-07-06 0 3.800 3.700 3.800 - - 0 0 - 3.063 2.982 3.063 - - 0 - 0.00%
2004-07-05 0 3.800 3.700 3.900 3.800 3.800 1,000 3,800 3.8000 3.063 2.982 3.144 3.063 3.063 1,241 3.0630 -1.30%
2004-07-02 0 3.850 3.700 3.950 - - 0 0 - 3.103 2.982 3.184 - - 0 - 0.00%
2004-06-30 0 3.850 3.700 3.900 - - 0 0 - 3.103 2.982 3.144 - - 0 - 0.00%
2004-06-29 0 3.850 3.700 3.850 - - 0 0 - 3.103 2.982 3.103 - - 0 - 0.00%
2004-06-28 0 3.850 3.850 3.950 - - 0 0 - 3.103 3.103 3.184 - - 0 - 0.00%
2004-06-25 0 3.850 2.500 3.850 3.850 3.850 10,000 38,500 3.8500 3.103 2.015 3.103 3.103 3.103 12,406 3.1033 0.00%
2004-06-24 0 3.850 - 3.975 3.850 3.850 100,000 385,000 3.8500 3.103 - 3.204 3.103 3.103 124,060 3.1033 0.65%
2004-06-23 0 3.825 3.725 3.900 3.825 3.825 100,000 382,500 3.8250 3.083 3.003 3.144 3.083 3.083 124,060 3.0832 -0.65%
2004-06-21 0 3.850 3.725 3.950 - - 0 0 - 3.103 3.003 3.184 - - 0 - 0.00%
2004-06-18 0 3.850 3.800 3.900 3.850 3.850 33,000 127,050 3.8500 3.103 3.063 3.144 3.103 3.103 40,940 3.1033 1.32%
2004-06-17 0 3.800 3.800 3.900 - - 0 0 - 3.063 3.063 3.144 - - 0 - 0.00%
2004-06-16 0 3.800 3.800 3.925 3.800 3.800 5,000 19,000 3.8000 3.063 3.063 3.164 3.063 3.063 6,203 3.0630 -2.56%
2004-06-15 0 3.900 3.800 3.900 - - 0 0 - 3.144 3.063 3.144 - - 0 - 0.00%
2004-06-14 0 3.900 3.800 3.950 - - 0 0 - 3.144 3.063 3.184 - - 0 - 0.00%
2004-06-11 0 3.900 3.800 3.950 3.825 3.900 60,000 233,125 3.8854 3.144 3.063 3.184 3.083 3.144 74,436 3.1319 2.63%
2004-06-10 0 3.800 3.700 3.800 3.750 3.800 30,000 112,750 3.7583 3.063 2.982 3.063 3.023 3.063 37,218 3.0294 1.33%
2004-06-09 0 3.750 3.700 3.750 3.700 3.750 85,000 316,000 3.7176 3.023 2.982 3.023 2.982 3.023 105,451 2.9966 0.67%
2004-06-08 0 3.725 3.725 3.800 - - 0 0 - 3.003 3.003 3.063 - - 0 - 0.00%
2004-06-07 0 3.725 3.725 3.750 3.725 3.725 20,000 74,500 3.7250 3.003 3.003 3.023 3.003 3.003 24,812 3.0026 1.36%
2004-06-04 0 3.675 3.575 3.775 - - 0 0 - 2.962 2.882 3.043 - - 0 - 0.00%
2004-06-03 0 3.675 3.575 3.800 - - 0 0 - 2.962 2.882 3.063 - - 0 - 0.00%
2004-06-02 0 3.675 3.600 3.800 - - 0 0 - 2.962 2.902 3.063 - - 0 - 0.00%
2004-06-01 0 3.675 3.575 3.800 - - 0 0 - 2.962 2.882 3.063 - - 0 - 0.00%
2004-05-31 0 3.675 3.675 3.875 - - 0 0 - 2.962 2.962 3.123 - - 0 - 0.00%
2004-05-28 0 3.675 3.650 3.800 - - 100,000 380,000 3.8000 2.962 2.942 3.063 - - 124,060 3.0630 0.00%
2004-05-27 0 3.675 3.650 3.775 3.650 3.675 520,000 1,908,500 3.6702 2.962 2.942 3.043 2.942 2.962 645,114 2.9584 0.68%
2004-05-25 0 3.650 3.650 3.750 3.650 3.750 32,000 118,450 3.7016 2.942 2.942 3.023 2.942 3.023 39,699 2.9837 -2.67%
2004-05-24 0 3.750 3.750 3.875 3.750 3.750 20,000 75,000 3.7500 3.023 3.023 3.123 3.023 3.023 24,812 3.0227 0.00%
2004-05-21 0 3.750 3.750 3.875 - - 1,300,000 4,875,000 3.7500 3.023 3.023 3.123 - - 1,612,786 3.0227 0.00%
2004-05-20 0 3.750 3.750 3.875 3.750 3.750 19,000 71,250 3.7500 3.023 3.023 3.123 3.023 3.023 23,571 3.0227 0.00%
2004-05-19 0 3.750 3.750 3.875 - - 0 0 - 3.023 3.023 3.123 - - 0 - 0.00%
2004-05-18 0 3.750 3.750 3.900 3.750 3.750 10,000 37,500 3.7500 3.023 3.023 3.144 3.023 3.023 12,406 3.0227 -3.85%
2004-05-17 0 3.900 3.750 3.900 - - 0 0 - 3.144 3.023 3.144 - - 0 - 0.00%
2004-05-14 0 3.900 3.825 3.900 3.900 3.900 6,000 23,400 3.9000 3.144 3.083 3.144 3.144 3.144 7,444 3.1436 0.00%
2004-05-13 0 3.900 3.850 3.900 3.900 3.925 20,000 78,250 3.9125 3.144 3.103 3.144 3.144 3.164 24,812 3.1537 0.00%
2004-05-12 0 3.900 3.875 3.900 3.825 3.900 77,000 299,925 3.8951 3.144 3.123 3.144 3.083 3.144 95,527 3.1397 1.30%
2004-05-11 0 3.850 3.850 - 3.825 3.850 308,000 1,183,225 3.8416 3.103 3.103 - 3.083 3.103 382,106 3.0966 0.65%
2004-05-10 0 3.825 3.775 3.825 3.775 3.850 1,625,000 6,160,375 3.7910 3.083 3.043 3.083 3.043 3.103 2,015,982 3.0558 2.00%
2004-05-07 0 3.750 3.725 3.750 3.750 3.825 1,130,000 4,324,250 3.8268 3.023 3.003 3.023 3.023 3.083 1,401,883 3.0846 -1.32%
2004-05-06 0 3.800 3.650 3.825 3.750 3.800 535,000 2,026,425 3.7877 3.063 2.942 3.083 3.023 3.063 663,723 3.0531 0.66%
2004-05-05 0 3.775 3.600 3.825 3.775 3.800 310,000 1,170,500 3.7758 3.043 2.902 3.083 3.043 3.063 384,587 3.0435 0.00%
2004-05-04 0 3.775 3.750 3.825 3.775 3.775 700,000 2,642,500 3.7750 3.043 3.023 3.083 3.043 3.043 868,423 3.0429 -1.31%
2004-05-03 0 3.825 3.775 3.825 3.850 3.850 13,022,000 48,834,700 3.7502 3.083 3.043 3.083 3.103 3.103 16,155,152 3.0229 3.38%
2004-04-30 1 - - - - - 0 0 - 2.982 - - - - 0 - 0.00%
2004-04-29 1 - - - - - 0 0 - 2.982 - - - - 0 - 0.00%
2004-04-28 1 - - - - - 0 0 - 2.982 - - - - 0 - 0.00%
2004-04-27 0 3.700 3.700 3.725 3.675 3.725 30,000 110,900 3.6967 2.982 2.982 3.003 2.962 3.003 37,218 2.9797 0.00%
2004-04-26 0 3.700 3.700 3.725 3.675 3.750 45,000 167,375 3.7194 2.982 2.982 3.003 2.962 3.023 55,827 2.9981 -0.67%
2004-04-23 0 3.725 3.700 3.750 3.725 3.725 10,000 37,250 3.7250 3.003 2.982 3.023 3.003 3.003 12,406 3.0026 0.00%
2004-04-22 0 3.725 3.700 3.750 3.725 3.725 90,000 335,250 3.7250 3.003 2.982 3.023 3.003 3.003 111,654 3.0026 0.00%
2004-04-21 0 3.725 3.700 3.725 3.725 3.725 13,000 48,425 3.7250 3.003 2.982 3.003 3.003 3.003 16,128 3.0026 0.00%
2004-04-20 0 3.725 3.700 3.750 - - 0 0 - 3.003 2.982 3.023 - - 0 - 0.00%
2004-04-19 0 3.725 3.700 3.725 3.700 3.725 95,000 353,500 3.7211 3.003 2.982 3.003 2.982 3.003 117,857 2.9994 0.00%
2004-04-16 0 3.725 3.700 3.725 3.725 3.725 32,000 118,775 3.7117 3.003 2.982 3.003 3.003 3.003 39,699 2.9919 0.68%
2004-04-15 0 3.700 3.700 3.725 3.700 3.725 19,000 70,525 3.7118 2.982 2.982 3.003 2.982 3.003 23,571 2.9920 -0.67%
2004-04-14 0 3.725 3.700 3.725 3.700 3.725 45,000 166,625 3.7028 3.003 2.982 3.003 2.982 3.003 55,827 2.9847 0.00%
2004-04-13 0 3.725 3.700 3.725 3.725 3.725 42,000 156,450 3.7250 3.003 2.982 3.003 3.003 3.003 52,105 3.0026 0.00%
2004-04-08 0 3.725 3.700 3.725 3.700 3.725 80,000 297,375 3.7172 3.003 2.982 3.003 2.982 3.003 99,248 2.9963 0.00%
2004-04-07 0 3.725 3.700 3.725 3.725 3.725 54,000 201,150 3.7250 3.003 2.982 3.003 3.003 3.003 66,993 3.0026 0.00%
2004-04-06 0 3.725 3.700 3.725 3.725 3.725 5,000 18,625 3.7250 3.003 2.982 3.003 3.003 3.003 6,203 3.0026 1.36%
2004-04-02 0 3.675 3.675 3.725 3.675 3.675 5,000 18,375 3.6750 2.962 2.962 3.003 2.962 2.962 6,203 2.9623 -0.68%
2004-04-01 0 3.700 3.675 3.700 3.700 3.700 10,000 37,000 3.7000 2.982 2.962 2.982 2.982 2.982 12,406 2.9824 0.00%
2004-03-31 0 3.700 3.675 3.725 3.700 3.700 20,000 74,000 3.7000 2.982 2.962 3.003 2.982 2.982 24,812 2.9824 0.00%
2004-03-30 0 3.700 3.700 3.725 3.700 3.700 7,000 25,900 3.7000 2.982 2.982 3.003 2.982 2.982 8,684 2.9824 0.00%
2004-03-29 0 3.700 3.650 3.725 3.700 3.725 13,000 48,175 3.7058 2.982 2.942 3.003 2.982 3.003 16,128 2.9871 -0.67%
2004-03-26 0 3.725 3.650 3.725 3.700 3.725 71,000 263,975 3.7180 3.003 2.942 3.003 2.982 3.003 88,083 2.9969 0.68%
2004-03-25 0 3.700 3.600 3.725 3.675 3.700 110,000 406,500 3.6955 2.982 2.902 3.003 2.962 2.982 136,466 2.9788 3.50%
2004-03-24 0 3.575 3.575 3.650 3.575 3.575 10,000 35,750 3.5750 2.882 2.882 2.942 2.882 2.882 12,406 2.8817 -0.69%
2004-03-23 0 3.600 3.600 3.700 - - 0 0 - 2.902 2.902 2.982 - - 0 - 0.70%
2004-03-22 0 3.575 3.575 3.725 3.575 3.625 121,000 434,575 3.5915 2.882 2.882 3.003 2.882 2.922 150,113 2.8950 -0.69%
2004-03-19 0 3.600 3.575 3.675 3.600 3.700 274,000 988,650 3.6082 2.902 2.882 2.962 2.902 2.982 339,926 2.9084 -2.04%
2004-03-18 0 3.675 3.650 3.700 3.675 3.700 35,000 129,250 3.6929 2.962 2.942 2.982 2.962 2.982 43,421 2.9767 -0.68%
2004-03-17 0 3.700 3.625 3.700 3.700 3.700 90,000 333,000 3.7000 2.982 2.922 2.982 2.982 2.982 111,654 2.9824 0.00%
2004-03-16 0 3.700 3.600 3.700 3.700 3.700 70,000 259,000 3.7000 2.982 2.902 2.982 2.982 2.982 86,842 2.9824 2.78%
2004-03-15 0 3.600 3.575 3.675 3.600 3.600 19,000 68,400 3.6000 2.902 2.882 2.962 2.902 2.902 23,571 2.9018 0.00%
2004-03-12 0 3.600 3.600 3.700 3.600 3.600 127,000 457,200 3.6000 2.902 2.902 2.982 2.902 2.902 157,557 2.9018 -0.69%
2004-03-11 0 3.625 3.625 3.700 3.625 3.625 223,000 808,375 3.6250 2.922 2.922 2.982 2.922 2.922 276,655 2.9220 -0.68%
2004-03-10 0 3.650 3.625 3.650 3.650 3.650 10,000 36,500 3.6500 2.942 2.922 2.942 2.942 2.942 12,406 2.9421 0.69%
2004-03-09 0 3.625 3.625 3.650 3.625 3.625 30,000 108,750 3.6250 2.922 2.922 2.942 2.922 2.922 37,218 2.9220 -0.68%
2004-03-08 0 3.650 3.625 3.700 - - 0 0 - 2.942 2.922 2.982 - - 0 - 0.00%
2004-03-05 0 3.650 3.650 3.675 3.650 3.650 26,000 94,900 3.6500 2.942 2.942 2.962 2.942 2.942 32,256 2.9421 0.00%
2004-03-04 0 3.650 3.650 3.675 3.650 3.650 4,000 14,600 3.6500 2.942 2.942 2.962 2.942 2.942 4,962 2.9421 0.00%
2004-03-03 0 3.650 3.650 3.675 - - 0 0 - 2.942 2.942 2.962 - - 0 - 0.00%
2004-03-02 0 3.650 3.650 3.700 3.650 3.675 22,000 80,800 3.6727 2.942 2.942 2.982 2.942 2.962 27,293 2.9604 -1.35%
2004-03-01 0 3.700 3.675 3.700 - - 0 0 - 2.982 2.962 2.982 - - 0 - 0.00%
2004-02-27 0 3.700 3.675 3.700 - - 0 0 - 2.982 2.962 2.982 - - 0 - 0.00%
2004-02-26 0 3.700 3.675 3.725 3.700 3.700 20,000 74,000 3.7000 2.982 2.962 3.003 2.982 2.982 24,812 2.9824 0.00%
2004-02-25 0 3.700 3.650 3.725 3.650 3.700 64,000 235,950 3.6867 2.982 2.942 3.003 2.942 2.982 79,399 2.9717 1.37%
2004-02-24 0 3.650 3.650 3.700 3.650 3.675 20,000 73,250 3.6625 2.942 2.942 2.982 2.942 2.962 24,812 2.9522 0.00%
2004-02-23 0 3.650 3.650 3.700 3.650 3.650 30,000 109,500 3.6500 2.942 2.942 2.982 2.942 2.942 37,218 2.9421 0.00%
2004-02-20 0 3.650 3.650 3.700 3.650 3.650 151,000 551,150 3.6500 2.942 2.942 2.982 2.942 2.942 187,331 2.9421 0.00%
2004-02-19 0 3.650 3.650 3.675 3.650 3.650 10,000 36,500 3.6500 2.942 2.942 2.962 2.942 2.942 12,406 2.9421 -0.68%
2004-02-18 0 3.675 3.650 3.675 - - 0 0 - 2.962 2.942 2.962 - - 0 - -0.68%
2004-02-17 0 3.700 3.625 3.700 3.625 3.700 41,000 149,150 3.6378 2.982 2.922 2.982 2.922 2.982 50,865 2.9323 1.37%
2004-02-16 0 3.650 3.650 3.700 3.650 3.650 66,000 240,900 3.6500 2.942 2.942 2.982 2.942 2.942 81,880 2.9421 -1.35%
2004-02-13 0 3.700 3.650 3.700 3.650 3.700 298,000 1,094,325 3.6722 2.982 2.942 2.982 2.942 2.982 369,700 2.9600 -0.67%
2004-02-12 0 3.725 3.725 3.750 3.725 3.750 60,798 226,993 3.7336 3.003 3.003 3.023 3.003 3.023 75,426 3.0095 0.00%
2004-02-11 0 3.725 3.725 3.750 3.725 3.750 111,000 415,500 3.7432 3.003 3.003 3.023 3.003 3.023 137,707 3.0173 -0.67%
2004-02-10 0 3.750 3.725 3.750 3.750 3.750 41,000 153,750 3.7500 3.023 3.003 3.023 3.023 3.023 50,865 3.0227 0.00%
2004-02-09 0 3.750 3.725 3.750 3.725 3.750 32,000 119,500 3.7344 3.023 3.003 3.023 3.003 3.023 39,699 3.0101 0.00%
2004-02-06 0 3.750 3.725 3.750 3.725 3.750 25,000 93,250 3.7300 3.023 3.003 3.023 3.003 3.023 31,015 3.0066 0.00%
2004-02-05 0 3.750 3.725 3.750 3.725 3.750 259,000 970,750 3.7481 3.023 3.003 3.023 3.003 3.023 321,317 3.0212 1.35%
2004-02-04 0 3.700 3.700 3.750 3.700 3.700 4,000 14,800 3.7000 2.982 2.982 3.023 2.982 2.982 4,962 2.9824 -1.33%
2004-02-03 0 3.750 3.650 3.750 3.625 3.750 34,000 125,500 3.6912 3.023 2.942 3.023 2.922 3.023 42,181 2.9753 0.67%
2004-02-02 0 3.725 3.650 3.725 3.725 3.725 20,000 74,500 3.7250 3.003 2.942 3.003 3.003 3.003 24,812 3.0026 -0.67%
2004-01-30 0 3.750 3.650 3.750 - - 0 0 - 3.023 2.942 3.023 - - 0 - 0.00%
2004-01-29 0 3.750 3.675 3.750 3.750 3.750 7,000 26,250 3.7500 3.023 2.962 3.023 3.023 3.023 8,684 3.0227 2.74%
2004-01-28 0 3.650 3.625 3.750 3.650 3.675 50,000 182,750 3.6550 2.942 2.922 3.023 2.942 2.962 62,030 2.9461 -1.35%
2004-01-27 0 3.700 3.700 3.750 3.675 3.675 3,000 11,025 3.6750 2.982 2.982 3.023 2.962 2.962 3,722 2.9623 -1.33%
2004-01-26 0 3.750 3.675 3.750 - - 0 0 - 3.023 2.962 3.023 - - 0 - 0.00%
2004-01-21 0 3.750 3.675 3.750 3.750 3.800 349,000 1,310,450 3.7549 3.023 2.962 3.023 3.023 3.063 432,971 3.0266 -1.96%
2004-01-20 0 3.825 3.750 3.825 3.700 3.825 463,000 1,737,375 3.7524 3.083 3.023 3.083 2.982 3.083 574,400 3.0247 4.08%
2004-01-19 0 3.675 3.675 3.700 - - 0 0 - 2.962 2.962 2.982 - - 0 - 0.00%
2004-01-16 0 3.675 3.650 3.700 3.625 3.675 173,000 630,750 3.6460 2.962 2.942 2.982 2.922 2.962 214,625 2.9389 1.38%
2004-01-15 0 3.625 3.625 3.650 3.625 3.625 17,000 61,625 3.6250 2.922 2.922 2.942 2.922 2.922 21,090 2.9220 0.69%
2004-01-14 0 3.600 3.600 3.650 3.600 3.600 10,000 36,000 3.6000 2.902 2.902 2.942 2.902 2.902 12,406 2.9018 0.00%
2004-01-13 0 3.600 3.600 3.650 3.600 3.625 75,000 271,000 3.6133 2.902 2.902 2.942 2.902 2.922 93,045 2.9126 -2.04%
2004-01-12 0 3.675 3.600 3.700 3.650 3.675 13,000 47,650 3.6654 2.962 2.902 2.982 2.942 2.962 16,128 2.9545 2.08%
2004-01-09 0 3.600 3.600 3.625 3.600 3.600 118,000 424,800 3.6000 2.902 2.902 2.922 2.902 2.902 146,391 2.9018 0.00%
2004-01-08 0 3.600 3.600 3.625 3.600 3.625 334,000 1,203,525 3.6034 2.902 2.902 2.922 2.902 2.922 414,362 2.9045 -0.69%
2004-01-07 0 3.625 3.600 3.625 3.625 3.625 200,000 725,000 3.6250 2.922 2.902 2.922 2.922 2.922 248,121 2.9220 -0.68%
2004-01-06 0 3.650 3.625 3.650 - - 0 0 - 2.942 2.922 2.942 - - 0 - -0.68%
2004-01-05 0 3.675 3.625 3.700 3.600 3.675 51,000 186,475 3.6564 2.962 2.922 2.982 2.902 2.962 63,271 2.9473 1.38%
2004-01-02 0 3.625 3.625 3.650 3.625 3.700 123,000 450,600 3.6634 2.922 2.922 2.942 2.922 2.982 152,594 2.9529 -1.36%
2003-12-31 0 3.675 3.625 3.700 3.650 3.675 54,000 197,600 3.6593 2.962 2.922 2.982 2.942 2.962 66,993 2.9496 0.68%
2003-12-30 0 3.650 3.600 3.650 3.625 3.650 130,000 473,000 3.6385 2.942 2.902 2.942 2.922 2.942 161,279 2.9328 1.39%
2003-12-29 0 3.600 3.575 3.600 3.600 3.625 283,000 1,019,300 3.6018 2.902 2.882 2.902 2.902 2.922 351,091 2.9032 0.00%
2003-12-24 0 3.600 3.600 3.625 3.575 3.625 80,000 287,500 3.5938 2.902 2.902 2.922 2.882 2.922 99,248 2.8968 0.70%
2003-12-23 0 3.575 3.550 3.600 3.550 3.575 124,000 442,200 3.5661 2.882 2.862 2.902 2.862 2.882 153,835 2.8745 0.70%
2003-12-22 0 3.550 3.525 3.575 3.525 3.575 191,000 678,050 3.5500 2.862 2.841 2.882 2.841 2.882 236,955 2.8615 0.00%
2003-12-19 0 3.550 3.550 3.575 3.550 3.550 66,000 234,300 3.5500 2.862 2.862 2.882 2.862 2.862 81,880 2.8615 0.00%
2003-12-18 0 3.550 3.550 3.575 3.500 3.575 389,000 1,377,275 3.5406 2.862 2.862 2.882 2.821 2.882 482,595 2.8539 0.71%
2003-12-17 0 3.525 3.525 3.550 3.400 3.600 769,000 2,700,050 3.5111 2.841 2.841 2.862 2.741 2.902 954,025 2.8302 10.16%
2003-12-16 1 3.200 - - - - 0 0 - 2.579 - - - - 0 - 0.00%
2003-12-15 1 3.200 - - - - 0 0 - 2.579 - - - - 0 - 0.00%
2003-12-12 1 3.200 - - - - 0 0 - 2.579 - - - - 0 - 0.00%
2003-12-11 1 3.200 - - - - 0 0 - 2.579 - - - - 0 - 0.00%
2003-12-10 1 3.200 - - - - 0 0 - 2.579 - - - - 0 - 0.00%
2003-12-09 1 3.200 - - - - 0 0 - 2.579 - - - - 0 - 0.00%
2003-12-08 1 3.200 - - - - 0 0 - 2.579 - - - - 0 - 0.00%
2003-12-05 0 3.200 3.150 3.250 3.125 3.300 171,000 554,050 3.2401 2.579 2.539 2.620 2.519 2.660 212,143 2.6117 2.40%
2003-12-04 0 3.125 3.125 3.275 3.000 3.175 272,000 845,125 3.1071 2.519 2.519 2.640 2.418 2.559 337,444 2.5045 0.81%
2003-12-03 0 3.100 3.050 3.125 2.900 3.100 139,000 422,500 3.0396 2.499 2.458 2.519 2.338 2.499 172,444 2.4501 5.98%
2003-12-02 0 2.925 2.925 2.975 2.900 3.000 206,000 607,450 2.9488 2.358 2.358 2.398 2.338 2.418 255,565 2.3769 -2.50%
2003-12-01 0 3.000 2.925 3.000 3.000 3.050 257,000 771,250 3.0010 2.418 2.358 2.418 2.418 2.458 318,835 2.4190 0.00%
2003-11-28 0 3.000 3.000 3.050 2.800 3.100 316,000 921,625 2.9165 2.418 2.418 2.458 2.257 2.499 392,031 2.3509 6.19%
2003-11-27 0 2.825 2.825 2.875 2.700 3.100 663,000 1,942,200 2.9294 2.277 2.277 2.317 2.176 2.499 822,521 2.3613 -13.08%
2003-11-26 0 3.250 3.250 3.300 3.250 3.400 145,000 480,050 3.3107 2.620 2.620 2.660 2.620 2.741 179,888 2.6686 -4.41%
2003-11-25 1 3.400 - - - - 0 0 - 2.741 - - - - 0 - 0.00%
2003-11-24 0 3.400 3.375 3.400 3.100 3.500 292,000 988,150 3.3841 2.741 2.720 2.741 2.499 2.821 362,257 2.7278 10.57%
2003-11-21 0 3.075 3.025 3.100 2.950 3.075 240,000 728,025 3.0334 2.479 2.438 2.499 2.378 2.479 297,745 2.4451 2.50%
2003-11-20 0 3.000 3.000 3.025 2.900 3.000 207,000 612,825 2.9605 2.418 2.418 2.438 2.338 2.418 256,805 2.3863 3.45%
2003-11-19 0 2.900 2.900 2.925 2.900 3.025 46,000 136,200 2.9609 2.338 2.338 2.358 2.338 2.438 57,068 2.3866 0.87%
2003-11-18 0 2.875 2.875 2.900 2.850 2.900 82,000 235,750 2.8750 2.317 2.317 2.338 2.297 2.338 101,730 2.3174 -2.54%
2003-11-17 0 2.950 2.850 2.950 2.800 2.950 48,000 139,600 2.9083 2.378 2.297 2.378 2.257 2.378 59,549 2.3443 0.85%
2003-11-14 0 2.925 2.900 2.950 2.550 2.950 169,000 483,675 2.8620 2.358 2.338 2.378 2.055 2.378 209,662 2.3069 4.46%
2003-11-13 0 2.800 2.800 2.850 2.800 2.850 163,000 463,450 2.8433 2.257 2.257 2.297 2.257 2.297 202,219 2.2918 -0.88%
2003-11-12 0 2.825 2.750 2.850 2.750 2.825 232,000 649,400 2.7991 2.277 2.217 2.297 2.217 2.277 287,820 2.2563 1.80%
2003-11-11 0 2.775 2.700 2.775 2.650 2.775 115,000 311,000 2.7043 2.237 2.176 2.237 2.136 2.237 142,670 2.1799 5.71%
2003-11-10 0 2.625 2.625 2.725 - - 0 0 - 2.116 2.116 2.197 - - 0 - 0.00%
2003-11-07 0 2.625 2.625 2.725 2.600 2.625 20,000 52,250 2.6125 2.116 2.116 2.197 2.096 2.116 24,812 2.1058 -3.67%
2003-11-06 0 2.725 2.600 2.725 2.700 2.750 30,000 82,400 2.7467 2.197 2.096 2.197 2.176 2.217 37,218 2.2140 5.83%
2003-11-05 0 2.575 2.575 2.700 2.575 2.575 4,000 10,300 2.5750 2.076 2.076 2.176 2.076 2.076 4,962 2.0756 -2.83%
2003-11-04 0 2.650 2.575 2.700 - - 0 0 - 2.136 2.076 2.176 - - 0 - 0.00%
2003-11-03 0 2.650 2.600 2.700 - - 0 0 - 2.136 2.096 2.176 - - 0 - 0.00%
2003-10-31 0 2.650 2.650 2.750 2.650 2.650 80,000 212,000 2.6500 2.136 2.136 2.217 2.136 2.136 99,248 2.1361 -3.64%
2003-10-30 0 2.750 2.625 2.750 - - 0 0 - 2.217 2.116 2.217 - - 0 - 0.00%
2003-10-29 0 2.750 2.650 2.750 2.750 2.800 50,000 139,500 2.7900 2.217 2.136 2.217 2.217 2.257 62,030 2.2489 3.77%
2003-10-28 0 2.650 2.625 2.675 2.650 2.650 130,000 344,500 2.6500 2.136 2.116 2.156 2.136 2.136 161,279 2.1361 0.00%
2003-10-27 0 2.650 2.650 2.800 2.650 2.650 320,000 848,000 2.6500 2.136 2.136 2.257 2.136 2.136 396,993 2.1361 -1.85%
2003-10-24 0 2.700 2.650 2.800 2.650 2.700 70,000 188,000 2.6857 2.176 2.136 2.257 2.136 2.176 86,842 2.1648 0.00%
2003-10-23 0 2.700 2.675 2.800 2.700 2.700 20,000 54,000 2.7000 2.176 2.156 2.257 2.176 2.176 24,812 2.1764 -3.57%
2003-10-22 0 2.800 2.750 2.800 2.800 2.800 215,000 602,000 2.8000 2.257 2.217 2.257 2.257 2.257 266,730 2.2570 1.82%
2003-10-21 0 2.750 2.750 2.800 2.750 2.750 10,000 27,500 2.7500 2.217 2.217 2.257 2.217 2.217 12,406 2.2167 -1.79%
2003-10-20 0 2.800 2.700 2.800 2.800 2.800 30,000 84,000 2.8000 2.257 2.176 2.257 2.257 2.257 37,218 2.2570 0.00%
2003-10-17 0 2.800 2.750 2.800 2.700 2.800 167,000 463,100 2.7731 2.257 2.217 2.257 2.176 2.257 207,181 2.2352 1.82%
2003-10-16 0 2.750 2.700 2.750 2.700 2.750 390,000 1,072,000 2.7487 2.217 2.176 2.217 2.176 2.217 483,836 2.2156 0.00%
2003-10-15 0 2.750 2.700 2.775 2.750 2.750 48,000 132,000 2.7500 2.217 2.176 2.237 2.217 2.217 59,549 2.2167 0.00%
2003-10-14 0 2.750 2.750 2.775 2.750 2.750 100,000 275,000 2.7500 2.217 2.217 2.237 2.217 2.217 124,060 2.2167 0.00%
2003-10-13 0 2.750 2.600 2.750 2.700 2.750 50,000 136,000 2.7200 2.217 2.096 2.217 2.176 2.217 62,030 2.1925 1.85%
2003-10-10 0 2.700 2.650 2.750 2.700 2.700 80,000 216,000 2.7000 2.176 2.136 2.217 2.176 2.176 99,248 2.1764 0.00%
2003-10-09 0 2.700 2.700 2.750 2.700 2.700 47,000 126,900 2.7000 2.176 2.176 2.217 2.176 2.176 58,308 2.1764 2.86%
2003-10-08 0 2.625 2.625 2.700 - - 0 0 - 2.116 2.116 2.176 - - 0 - 1.94%
2003-10-07 0 2.575 2.575 2.700 2.550 2.650 33,000 87,350 2.6470 2.076 2.076 2.176 2.055 2.136 40,940 2.1336 -2.83%
2003-10-06 0 2.650 2.600 2.750 2.650 2.650 20,000 53,000 2.6500 2.136 2.096 2.217 2.136 2.136 24,812 2.1361 0.00%
2003-10-03 0 2.650 2.600 2.650 2.650 2.650 10,000 26,500 2.6500 2.136 2.096 2.136 2.136 2.136 12,406 2.1361 1.92%
2003-10-02 0 2.600 2.575 2.625 2.600 2.600 20,000 52,000 2.6000 2.096 2.076 2.116 2.096 2.096 24,812 2.0958 -0.95%
2003-09-30 0 2.625 2.600 2.700 2.625 2.625 30,000 78,750 2.6250 2.116 2.096 2.176 2.116 2.116 37,218 2.1159 0.96%
2003-09-29 0 2.600 2.600 2.650 2.600 2.625 42,000 109,500 2.6071 2.096 2.096 2.136 2.096 2.116 52,105 2.1015 -1.89%
2003-09-26 0 2.650 2.650 2.700 - - 0 0 - 2.136 2.136 2.176 - - 0 - 0.95%
2003-09-25 0 2.625 2.625 2.750 2.625 2.700 249,000 668,475 2.6846 2.116 2.116 2.217 2.116 2.176 308,911 2.1640 -2.78%
2003-09-24 0 2.700 2.625 2.725 2.700 2.700 10,000 27,000 2.7000 2.176 2.116 2.197 2.176 2.176 12,406 2.1764 2.86%
2003-09-23 0 2.625 2.600 2.700 2.625 2.625 50,000 131,250 2.6250 2.116 2.096 2.176 2.116 2.116 62,030 2.1159 -2.78%
2003-09-22 0 2.700 2.675 2.750 - - 0 0 - 2.176 2.156 2.217 - - 0 - 0.00%
2003-09-19 0 2.700 2.650 2.750 2.700 2.700 5,000 13,500 2.7000 2.176 2.136 2.217 2.176 2.176 6,203 2.1764 0.00%
2003-09-18 0 2.700 2.700 2.750 2.700 2.750 37,000 100,400 2.7135 2.176 2.176 2.217 2.176 2.217 45,902 2.1873 -0.92%
2003-09-17 0 2.725 2.725 2.750 2.725 2.775 199,000 550,100 2.7643 2.197 2.197 2.217 2.197 2.237 246,880 2.2282 -0.91%
2003-09-16 0 2.750 2.725 2.775 2.750 2.775 70,000 192,750 2.7536 2.217 2.197 2.237 2.217 2.237 86,842 2.2195 -0.90%
2003-09-15 0 2.775 2.750 2.775 2.750 2.775 52,000 143,050 2.7510 2.237 2.217 2.237 2.217 2.237 64,511 2.2174 -0.89%
2003-09-11 0 2.800 2.650 2.800 2.700 2.800 110,000 304,250 2.7659 2.257 2.136 2.257 2.176 2.257 136,466 2.2295 3.70%
2003-09-10 0 2.700 2.650 2.700 2.700 2.725 42,000 114,075 2.7161 2.176 2.136 2.176 2.176 2.197 52,105 2.1893 -0.92%
2003-09-09 0 2.725 2.725 2.750 2.700 2.725 197,000 533,225 2.7067 2.197 2.197 2.217 2.176 2.197 244,399 2.1818 0.93%
2003-09-08 0 2.700 2.675 2.700 2.700 2.700 137,000 369,900 2.7000 2.176 2.156 2.176 2.176 2.176 169,963 2.1764 0.00%
2003-09-05 0 2.700 2.650 2.700 2.650 2.700 422,000 1,136,500 2.6931 2.176 2.136 2.176 2.136 2.176 523,535 2.1708 -1.82%
2003-09-04 0 2.750 2.650 2.750 2.600 2.750 22,000 57,500 2.6136 2.217 2.136 2.217 2.096 2.217 27,293 2.1067 5.77%
2003-09-03 0 2.600 2.600 2.775 2.600 2.650 589,000 1,532,400 2.6017 2.096 2.096 2.237 2.096 2.136 730,716 2.0971 -1.89%
2003-09-02 0 2.650 2.600 2.775 - - 0 0 - 2.136 2.096 2.237 - - 0 - 0.00%
2003-09-01 0 2.650 2.650 2.725 2.650 2.725 60,000 161,175 2.6863 2.136 2.136 2.197 2.136 2.197 74,436 2.1653 1.92%
2003-08-29 0 2.600 2.575 2.700 2.575 2.600 24,000 62,325 2.5969 2.096 2.076 2.176 2.076 2.096 29,775 2.0932 0.00%
2003-08-28 0 2.600 2.575 2.700 2.550 2.600 20,000 51,500 2.5750 2.096 2.076 2.176 2.055 2.096 24,812 2.0756 0.00%
2003-08-27 0 2.600 2.600 2.700 2.600 2.650 421,000 1,094,800 2.6005 2.096 2.096 2.176 2.096 2.136 522,294 2.0961 0.00%
2003-08-26 0 2.600 2.575 2.675 2.600 2.600 190,000 494,000 2.6000 2.096 2.076 2.156 2.096 2.096 235,715 2.0958 -2.80%
2003-08-25 0 2.675 2.600 2.675 2.650 2.675 50,000 133,250 2.6650 2.156 2.096 2.156 2.136 2.156 62,030 2.1481 0.00%
2003-08-22 0 2.675 2.650 2.700 - - 0 0 - 2.156 2.136 2.176 - - 0 - 0.00%
2003-08-21 0 2.675 2.675 2.700 2.650 2.675 60,000 159,750 2.6625 2.156 2.156 2.176 2.136 2.156 74,436 2.1461 2.88%
2003-08-20 0 2.600 2.550 2.700 2.600 2.600 18,000 46,800 2.6000 2.096 2.055 2.176 2.096 2.096 22,331 2.0958 0.00%
2003-08-19 0 2.600 2.550 2.675 2.600 2.700 152,000 400,500 2.6349 2.096 2.055 2.156 2.096 2.176 188,572 2.1239 -1.89%
2003-08-18 0 2.650 2.600 2.675 2.600 2.700 208,000 550,500 2.6466 2.136 2.096 2.156 2.096 2.176 258,046 2.1333 0.00%
2003-08-15 0 2.650 2.550 2.650 - - 0 0 - 2.136 2.055 2.136 - - 0 - 0.00%
2003-08-14 0 2.650 2.550 2.650 2.600 2.650 70,000 184,500 2.6357 2.136 2.055 2.136 2.096 2.136 86,842 2.1245 3.92%
2003-08-13 0 2.550 2.550 2.700 2.550 2.700 166,000 427,800 2.5771 2.055 2.055 2.176 2.055 2.176 205,940 2.0773 -3.77%
2003-08-12 0 2.650 2.600 2.700 2.650 2.650 54,000 143,100 2.6500 2.136 2.096 2.176 2.136 2.136 66,993 2.1361 -1.85%
2003-08-11 0 2.700 2.550 2.700 2.650 2.700 10,000 26,900 2.6900 2.176 2.055 2.176 2.136 2.176 12,406 2.1683 3.85%
2003-08-08 0 2.600 2.550 2.700 2.600 2.600 10,000 26,000 2.6000 2.096 2.055 2.176 2.096 2.096 12,406 2.0958 0.00%
2003-08-07 0 2.600 2.550 2.700 - - 0 0 - 2.096 2.055 2.176 - - 0 - 0.00%
2003-08-06 0 2.600 2.550 2.700 2.600 2.700 40,000 106,000 2.6500 2.096 2.055 2.176 2.096 2.176 49,624 2.1361 -1.89%
2003-08-05 0 2.650 2.600 2.650 2.600 2.675 139,000 363,200 2.6129 2.136 2.096 2.136 2.096 2.156 172,444 2.1062 1.92%
2003-08-04 0 2.600 2.550 2.650 - - 0 0 - 2.096 2.055 2.136 - - 0 - 0.00%
2003-08-01 0 2.600 2.550 2.700 - - 0 0 - 2.096 2.055 2.176 - - 0 - 0.00%
2003-07-31 0 2.600 2.600 2.650 2.600 2.700 40,000 106,000 2.6500 2.096 2.096 2.136 2.096 2.176 49,624 2.1361 4.00%
2003-07-30 0 2.500 2.500 2.700 2.500 2.500 15,000 37,500 2.5000 2.015 2.015 2.176 2.015 2.015 18,609 2.0151 2.04%
2003-07-29 0 2.450 2.450 2.700 2.450 2.450 1,000 2,450 2.4500 1.975 1.975 2.176 1.975 1.975 1,241 1.9748 -5.77%
2003-07-28 0 2.600 2.600 2.700 2.600 2.700 102,000 269,100 2.6382 2.096 2.096 2.176 2.096 2.176 126,542 2.1266 0.00%
2003-07-25 0 2.600 2.550 2.700 2.600 2.600 20,000 52,000 2.6000 2.096 2.055 2.176 2.096 2.096 24,812 2.0958 0.00%
2003-07-24 0 2.600 2.600 2.800 - - 0 0 - 2.096 2.096 2.257 - - 0 - 0.00%
2003-07-23 0 2.600 2.475 2.600 - - 0 0 - 2.096 1.995 2.096 - - 0 - 0.00%
2003-07-22 0 2.600 2.550 - - - 0 0 - 2.096 2.055 - - - 0 - 0.00%
2003-07-21 0 2.600 2.450 - - - 0 0 - 2.096 1.975 - - - 0 - 0.00%
2003-07-18 0 2.600 2.600 2.700 2.500 2.500 1,000 2,500 2.5000 2.096 2.096 2.176 2.015 2.015 1,241 2.0151 0.97%
2003-07-17 0 2.575 2.575 2.875 2.575 2.650 203,000 534,200 2.6315 2.076 2.076 2.317 2.076 2.136 251,843 2.1212 -4.63%
2003-07-16 0 2.700 2.700 2.800 - - 0 0 - 2.176 2.176 2.257 - - 0 - 0.93%
2003-07-15 0 2.675 2.675 - 2.675 2.675 12,000 32,100 2.6750 2.156 2.156 - 2.156 2.156 14,887 2.1562 -0.93%
2003-07-14 0 2.700 2.700 2.900 2.675 2.725 87,000 234,850 2.6994 2.176 2.176 2.338 2.156 2.197 107,933 2.1759 -1.82%
2003-07-11 0 2.750 2.650 2.900 2.750 2.750 8,000 22,000 2.7500 2.217 2.136 2.338 2.217 2.217 9,925 2.2167 -1.79%
2003-07-10 0 2.800 2.775 3.000 - - 0 0 - 2.257 2.237 2.418 - - 0 - 0.00%
2003-07-09 0 2.800 - 2.875 - - 0 0 - 2.257 - 2.317 - - 0 - 0.00%
2003-07-08 0 2.800 2.800 2.900 2.750 2.750 2,000 5,500 2.7500 2.257 2.257 2.338 2.217 2.217 2,481 2.2167 1.82%
2003-07-07 0 2.750 2.750 2.850 2.750 2.750 2,000 5,500 2.7500 2.217 2.217 2.297 2.217 2.217 2,481 2.2167 -3.51%
2003-07-04 0 2.850 2.825 2.850 2.850 2.850 20,000 57,000 2.8500 2.297 2.277 2.297 2.297 2.297 24,812 2.2973 -2.73%
2003-07-03 0 2.930 2.825 2.950 - - 0 0 - 2.362 2.277 2.378 - - 0 - 0.00%
2003-07-02 0 2.930 2.800 2.950 - - 0 0 - 2.362 2.257 2.378 - - 0 - 0.00%
2003-06-30 0 2.950 2.850 3.025 2.950 2.950 10,000 29,500 2.9500 2.362 2.282 2.422 2.362 2.362 12,491 2.3618 -1.67%
2003-06-27 0 3.000 2.825 3.050 - - 0 0 - 2.402 2.262 2.442 - - 0 - 0.00%
2003-06-26 0 3.000 2.800 3.050 - - 0 0 - 2.402 2.242 2.442 - - 0 - 0.00%
2003-06-25 0 3.000 2.825 3.000 - - 0 0 - 2.402 2.262 2.402 - - 0 - 0.00%
2003-06-24 0 3.000 2.800 3.075 - - 0 0 - 2.402 2.242 2.462 - - 0 - 0.00%
2003-06-23 0 3.000 2.800 3.075 - - 0 0 - 2.402 2.242 2.462 - - 0 - 0.00%
2003-06-20 0 3.000 2.900 3.100 2.900 3.000 44,000 131,000 2.9773 2.402 2.322 2.482 2.322 2.402 54,959 2.3836 5.26%
2003-06-19 0 2.850 2.725 2.850 - - 0 0 - 2.282 2.182 2.282 - - 0 - 0.00%
2003-06-18 0 2.850 2.825 2.850 2.825 2.850 17,000 48,175 2.8338 2.282 2.262 2.282 2.262 2.282 21,234 2.2687 1.79%
2003-06-17 0 2.800 2.750 3.000 2.800 2.800 40,000 112,000 2.8000 2.242 2.202 2.402 2.242 2.242 49,963 2.2417 -1.75%
2003-06-16 0 2.850 2.700 3.075 2.850 2.950 36,000 104,200 2.8944 2.282 2.162 2.462 2.282 2.362 44,967 2.3173 -5.79%
2003-06-13 0 3.025 3.025 3.075 3.025 3.025 14,000 42,350 3.0250 2.422 2.422 2.462 2.422 2.422 17,487 2.4218 -1.63%
2003-06-12 0 3.075 - 3.075 - - 0 0 - 2.462 - 2.462 - - 0 - -0.81%
2003-06-11 0 3.100 - 3.100 3.150 3.150 10,000 31,500 3.1500 2.482 - 2.482 2.522 2.522 12,491 2.5219 1.64%
2003-06-10 0 3.050 - 3.150 - - 0 0 - 2.442 - 2.522 - - 0 - 0.00%
2003-06-09 0 3.050 - 3.100 - - 0 0 - 2.442 - 2.482 - - 0 - 0.00%
2003-06-06 0 3.050 - 3.150 - - 0 0 - 2.442 - 2.522 - - 0 - 0.00%
2003-06-05 0 3.050 - 3.150 - - 0 0 - 2.442 - 2.522 - - 0 - 0.00%
2003-06-03 0 3.050 - 3.150 - - 0 0 - 2.442 - 2.522 - - 0 - 0.00%
2003-06-02 0 3.050 - 3.150 - - 0 0 - 2.442 - 2.522 - - 0 - 0.00%
2003-05-30 0 3.050 - 3.050 3.050 3.050 42,000 128,100 3.0500 2.442 - 2.442 2.442 2.442 52,461 2.4418 0.83%
2003-05-29 0 3.025 2.900 3.100 - - 0 0 - 2.422 2.322 2.482 - - 0 - 0.00%
2003-05-28 0 3.025 - 3.100 - - 0 0 - 2.422 - 2.482 - - 0 - 0.00%
2003-05-27 0 3.025 2.950 3.050 3.025 3.050 29,000 87,950 3.0328 2.422 2.362 2.442 2.422 2.442 36,223 2.4280 0.00%
2003-05-26 0 3.025 3.025 3.100 3.000 3.150 184,000 571,875 3.1080 2.422 2.422 2.482 2.402 2.522 229,829 2.4883 -1.63%
2003-05-23 0 3.075 2.975 3.075 3.100 3.100 59,000 182,900 3.1000 2.462 2.382 2.462 2.482 2.482 73,695 2.4818 2.50%
2003-05-22 0 3.000 3.000 3.200 3.000 3.000 1,000 3,000 3.0000 2.402 2.402 2.562 2.402 2.402 1,249 2.4018 -3.23%
2003-05-21 0 3.100 - 3.100 3.100 3.100 22,000 68,200 3.1000 2.482 - 2.482 2.482 2.482 27,480 2.4818 0.00%
2003-05-20 0 3.100 - 3.100 3.100 3.100 5,000 15,500 3.1000 2.482 - 2.482 2.482 2.482 6,245 2.4818 0.00%
2003-05-19 0 3.100 - 3.150 3.100 3.100 15,000 46,500 3.1000 2.482 - 2.522 2.482 2.482 18,736 2.4818 0.00%
2003-05-16 0 3.100 - 3.100 3.100 3.100 30,000 93,000 3.1000 2.482 - 2.482 2.482 2.482 37,472 2.4818 0.00%
2003-05-15 0 3.100 3.000 3.150 3.000 3.100 40,000 123,600 3.0900 2.482 2.402 2.522 2.402 2.482 49,963 2.4738 0.00%
2003-05-14 0 3.100 - 3.100 3.100 3.100 3,000 9,300 3.1000 2.482 - 2.482 2.482 2.482 3,747 2.4818 0.00%
2003-05-13 0 3.100 - 3.100 - - 0 0 - 2.482 - 2.482 - - 0 - 0.00%
2003-05-12 0 3.100 - 3.250 3.100 3.100 40,000 124,000 3.1000 2.482 - 2.602 2.482 2.482 49,963 2.4818 -3.13%
2003-05-09 0 3.200 - 3.300 - - 0 0 - 2.562 - 2.642 - - 0 - 0.00%
2003-05-07 0 3.200 - 3.275 - - 0 0 - 2.562 - 2.622 - - 0 - 0.00%
2003-05-06 0 3.200 - 3.300 - - 0 0 - 2.562 - 2.642 - - 0 - 0.00%
2003-05-05 0 3.200 - - 3.200 3.200 15,000 48,000 3.2000 2.562 - - 2.562 2.562 18,736 2.5619 3.23%
2003-05-02 0 3.100 - 3.200 - - 0 0 - 2.482 - 2.562 - - 0 - 0.00%
2003-04-30 0 3.100 - 3.125 - - 0 0 - 2.482 - 2.502 - - 0 - 0.00%
2003-04-29 0 3.100 - 3.150 - - 0 0 - 2.482 - 2.522 - - 0 - 0.00%
2003-04-28 0 3.100 - 3.150 - - 0 0 - 2.482 - 2.522 - - 0 - 0.00%
2003-04-25 0 3.100 - 3.150 - - 0 0 - 2.482 - 2.522 - - 0 - 0.00%
2003-04-24 0 3.100 - 3.150 - - 0 0 - 2.482 - 2.522 - - 0 - 0.00%
2003-04-23 0 3.100 - 3.175 - - 0 0 - 2.482 - 2.542 - - 0 - 0.00%
2003-04-22 0 3.100 - 3.175 - - 0 0 - 2.482 - 2.542 - - 0 - 0.00%
2003-04-17 0 3.100 - 3.175 - - 0 0 - 2.482 - 2.542 - - 0 - 0.00%
2003-04-16 0 3.100 - 3.100 3.100 3.100 10,000 31,000 3.1000 2.482 - 2.482 2.482 2.482 12,491 2.4818 0.00%
2003-04-15 0 3.100 - 3.100 3.100 3.200 42,000 132,200 3.1476 2.482 - 2.482 2.482 2.562 52,461 2.5200 3.33%
2003-04-14 0 3.000 - 3.000 3.000 3.000 3,000 9,000 3.0000 2.402 - 2.402 2.402 2.402 3,747 2.4018 0.00%
2003-04-11 0 3.000 - 3.000 - - 0 0 - 2.402 - 2.402 - - 0 - 0.00%
2003-04-10 0 3.000 - 3.050 - - 0 0 - 2.402 - 2.442 - - 0 - 0.00%
2003-04-09 0 3.000 - 3.000 - - 0 0 - 2.402 - 2.402 - - 0 - 0.00%
2003-04-08 0 3.000 - 3.100 - - 0 0 - 2.402 - 2.482 - - 0 - 0.00%
2003-04-07 0 3.000 - 3.100 - - 0 0 - 2.402 - 2.482 - - 0 - 0.00%
2003-04-04 0 3.000 - 3.050 - - 0 0 - 2.402 - 2.442 - - 0 - 0.00%
2003-04-03 0 3.000 - 3.050 - - 0 0 - 2.402 - 2.442 - - 0 - 0.00%
2003-04-02 0 3.000 - 3.000 3.000 3.000 2,000 6,000 3.0000 2.402 - 2.402 2.402 2.402 2,498 2.4018 0.00%
2003-04-01 0 3.000 - 3.000 - - 0 0 - 2.402 - 2.402 - - 0 - 0.00%
2003-03-31 0 3.000 - 3.100 - - 0 0 - 2.402 - 2.482 - - 0 - 0.00%
2003-03-28 0 3.000 - 3.200 - - 0 0 - 2.402 - 2.562 - - 0 - 0.00%
2003-03-27 0 3.000 2.800 3.150 - - 10,000 29,500 2.9500 2.402 2.242 2.522 - - 12,491 2.3618 0.00%
2003-03-26 0 3.000 2.800 3.200 - - 0 0 - 2.402 2.242 2.562 - - 0 - 0.00%
2003-03-25 0 3.000 - 3.000 - - 0 0 - 2.402 - 2.402 - - 0 - 0.00%
2003-03-24 0 3.000 2.800 3.100 - - 0 0 - 2.402 2.242 2.482 - - 0 - 0.00%
2003-03-21 0 3.000 - 3.000 - - 0 0 - 2.402 - 2.402 - - 0 - -2.44%
2003-03-20 0 3.075 2.875 3.275 3.075 3.075 5,000 15,375 3.0750 2.462 2.302 2.622 2.462 2.462 6,245 2.4618 -6.11%
2003-03-19 0 3.275 3.000 3.275 3.300 3.300 10,000 33,000 3.3000 2.622 2.402 2.622 2.642 2.642 12,491 2.6420 9.17%
2003-03-18 0 3.000 - - - - 0 0 - 2.402 - - - - 0 - 0.00%
2003-03-17 0 3.000 - - 3.000 3.000 6,000 18,000 3.0000 2.402 - - 2.402 2.402 7,494 2.4018 0.00%
2003-03-14 0 3.000 - 3.000 - - 0 0 - 2.402 - 2.402 - - 0 - 0.00%
2003-03-13 0 3.000 - 3.200 - - 0 0 - 2.402 - 2.562 - - 0 - 0.00%
2003-03-12 0 3.000 - 3.100 - - 0 0 - 2.402 - 2.482 - - 0 - 0.00%
2003-03-11 0 3.000 - 3.100 - - 0 0 - 2.402 - 2.482 - - 0 - 0.00%
2003-03-10 0 3.000 - 3.100 3.000 3.000 21,000 63,000 3.0000 2.402 - 2.482 2.402 2.402 26,231 2.4018 0.00%
2003-03-07 0 3.000 - 3.300 - - 0 0 - 2.402 - 2.642 - - 0 - 0.00%
2003-03-06 0 3.000 - 3.200 - - 0 0 - 2.402 - 2.562 - - 0 - 0.00%
2003-03-05 0 3.000 3.000 3.300 3.000 3.000 1,000 3,000 3.0000 2.402 2.402 2.642 2.402 2.402 1,249 2.4018 0.00%
2003-03-04 0 3.000 - 3.000 - - 0 0 - 2.402 - 2.402 - - 0 - 0.00%
2003-03-03 0 3.000 - 3.000 - - 0 0 - 2.402 - 2.402 - - 0 - 0.00%
2003-02-28 0 3.000 2.900 3.000 - - 0 0 - 2.402 2.322 2.402 - - 0 - 0.00%
2003-02-27 0 3.000 3.000 3.250 3.000 3.000 15,000 45,000 3.0000 2.402 2.402 2.602 2.402 2.402 18,736 2.4018 0.00%
2003-02-26 0 3.000 3.000 3.300 3.000 3.000 30,000 90,000 3.0000 2.402 2.402 2.642 2.402 2.402 37,472 2.4018 0.00%
2003-02-25 0 3.000 2.850 3.000 - - 0 0 - 2.402 2.282 2.402 - - 0 - 0.00%
2003-02-24 0 3.000 2.825 3.200 2.900 3.000 45,000 132,500 2.9444 2.402 2.262 2.562 2.322 2.402 56,208 2.3573 11.11%
2003-02-21 0 2.700 2.650 - - - 0 0 - 2.162 2.122 - - - 0 - 0.00%
2003-02-20 0 2.700 2.700 2.900 - - 0 0 - 2.162 2.162 2.322 - - 0 - 0.00%
2003-02-19 0 2.700 2.600 - 2.700 2.700 30,000 81,000 2.7000 2.162 2.082 - 2.162 2.162 37,472 2.1616 0.00%
2003-02-18 0 2.700 2.650 2.750 - - 0 0 - 2.162 2.122 2.202 - - 0 - 0.00%
2003-02-17 0 2.700 2.650 2.800 2.700 2.700 20,000 54,000 2.7000 2.162 2.122 2.242 2.162 2.162 24,981 2.1616 0.00%
2003-02-14 0 2.700 - 2.800 2.700 2.725 40,000 108,250 2.7063 2.162 - 2.242 2.162 2.182 49,963 2.1666 -3.57%
2003-02-13 0 2.800 2.700 - - - 0 0 - 2.242 2.162 - - - 0 - 0.00%
2003-02-12 0 2.800 - - 2.800 2.800 20,000 56,000 2.8000 2.242 - - 2.242 2.242 24,981 2.2417 3.70%
2003-02-11 0 2.700 2.700 2.900 - - 0 0 - 2.162 2.162 2.322 - - 0 - 0.00%
2003-02-10 0 2.700 - 2.800 - - 0 0 - 2.162 - 2.242 - - 0 - 0.00%
2003-02-07 0 2.700 - - 2.700 2.700 2,000 5,400 2.7000 2.162 - - 2.162 2.162 2,498 2.1616 0.00%
2003-02-06 0 2.700 2.700 2.800 - - 0 0 - 2.162 2.162 2.242 - - 0 - 0.00%
2003-02-05 0 2.700 - - 2.700 2.700 3,000 8,100 2.7000 2.162 - - 2.162 2.162 3,747 2.1616 0.00%
2003-02-04 0 2.700 - 2.900 - - 0 0 - 2.162 - 2.322 - - 0 - 0.00%
2003-01-30 0 2.700 2.400 2.700 - - 0 0 - 2.162 1.921 2.162 - - 0 - 0.00%
2003-01-29 0 2.700 2.450 - - - 0 0 - 2.162 1.961 - - - 0 - 0.00%
2003-01-28 0 2.700 - 2.800 - - 0 0 - 2.162 - 2.242 - - 0 - 0.00%
2003-01-27 0 2.700 - 2.800 - - 0 0 - 2.162 - 2.242 - - 0 - 0.00%
2003-01-24 0 2.700 2.600 2.800 2.700 2.700 30,000 81,000 2.7000 2.162 2.082 2.242 2.162 2.162 37,472 2.1616 0.00%
2003-01-23 0 2.700 2.600 2.800 - - 0 0 - 2.162 2.082 2.242 - - 0 - 0.00%
2003-01-22 0 2.700 2.550 2.900 - - 0 0 - 2.162 2.042 2.322 - - 0 - 0.00%
2003-01-21 0 2.700 2.500 2.900 - - 0 0 - 2.162 2.001 2.322 - - 0 - 0.00%
2003-01-20 0 2.700 2.500 2.900 - - 0 0 - 2.162 2.001 2.322 - - 0 - 0.00%
2003-01-17 0 2.700 2.500 2.900 - - 0 0 - 2.162 2.001 2.322 - - 0 - 0.00%
2003-01-16 0 2.700 2.500 2.900 - - 0 0 - 2.162 2.001 2.322 - - 0 - 0.00%
2003-01-15 0 2.700 2.550 2.900 - - 0 0 - 2.162 2.042 2.322 - - 0 - 0.00%
2003-01-14 0 2.700 2.550 2.900 - - 0 0 - 2.162 2.042 2.322 - - 0 - 0.00%
2003-01-13 0 2.700 2.700 2.900 2.700 2.700 8,000 21,600 2.7000 2.162 2.162 2.322 2.162 2.162 9,993 2.1616 -6.90%
2003-01-10 0 2.900 2.700 2.900 2.900 2.900 4,000 11,600 2.9000 2.322 2.162 2.322 2.322 2.322 4,996 2.3217 0.00%
2003-01-09 0 2.900 2.675 3.000 - - 0 0 - 2.322 2.142 2.402 - - 0 - 0.00%
2003-01-08 0 2.900 2.675 3.000 - - 0 0 - 2.322 2.142 2.402 - - 0 - 0.00%
2003-01-07 0 2.900 2.675 3.000 - - 0 0 - 2.322 2.142 2.402 - - 0 - 0.00%
2003-01-06 0 2.900 2.700 3.000 - - 0 0 - 2.322 2.162 2.402 - - 0 - 0.00%
2003-01-03 0 2.900 2.750 3.000 - - 0 0 - 2.322 2.202 2.402 - - 0 - 0.00%
2003-01-02 0 2.900 2.750 2.950 - - 0 0 - 2.322 2.202 2.362 - - 0 - 0.00%
2002-12-31 0 2.900 2.550 2.900 2.900 2.900 2,000 5,800 2.9000 2.322 2.042 2.322 2.322 2.322 2,498 2.3217 5.45%
2002-12-30 0 2.750 - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2002-12-27 0 2.750 2.750 3.100 2.750 2.750 1,000 2,750 2.7500 2.202 2.202 2.482 2.202 2.202 1,249 2.2016 -8.33%
2002-12-24 0 3.000 2.750 3.100 - - 0 0 - 2.402 2.202 2.482 - - 0 - 0.00%
2002-12-23 0 3.000 2.750 3.075 - - 0 0 - 2.402 2.202 2.462 - - 0 - 0.00%
2002-12-20 0 3.000 - 3.025 3.000 3.000 33,000 99,000 3.0000 2.402 - 2.422 2.402 2.402 41,219 2.4018 0.00%
2002-12-19 0 3.000 2.800 3.050 2.975 3.000 14,000 41,900 2.9929 2.402 2.242 2.442 2.382 2.402 17,487 2.3961 0.00%
2002-12-18 0 3.000 2.775 3.050 3.000 3.000 10,000 30,000 3.0000 2.402 2.222 2.442 2.402 2.402 12,491 2.4018 0.67%
2002-12-17 0 2.980 2.750 3.050 - - 0 0 - 2.386 2.202 2.442 - - 0 - 0.00%
2002-12-16 0 3.000 2.800 3.050 3.000 3.000 2,000 6,000 3.0000 2.386 2.227 2.426 2.386 2.386 2,515 2.3858 0.00%
2002-12-13 0 3.000 2.675 3.150 - - 0 0 - 2.386 2.127 2.505 - - 0 - 0.00%
2002-12-12 0 3.000 - 3.125 - - 0 0 - 2.386 - 2.485 - - 0 - 0.00%
2002-12-11 0 3.000 2.650 3.200 2.625 3.000 22,000 58,500 2.6591 2.386 2.107 2.545 2.088 2.386 27,664 2.1147 7.14%
2002-12-10 0 2.800 2.700 3.000 2.800 2.800 3,000 8,400 2.8000 2.227 2.147 2.386 2.227 2.227 3,772 2.2267 -3.45%
2002-12-09 0 2.900 2.800 3.000 - - 0 0 - 2.306 2.227 2.386 - - 0 - 0.00%
2002-12-06 0 2.900 - 3.000 2.900 3.000 25,000 73,000 2.9200 2.306 - 2.386 2.306 2.386 31,436 2.3221 -6.45%
2002-12-05 0 3.100 2.900 3.100 3.100 3.125 30,000 93,250 3.1083 2.465 2.306 2.465 2.465 2.485 37,724 2.4719 0.00%
2002-12-04 0 3.100 2.950 3.100 3.100 3.100 6,000 18,600 3.1000 2.465 2.346 2.465 2.465 2.465 7,545 2.4653 0.00%
2002-12-03 0 3.100 3.000 3.100 3.100 3.100 2,000 6,200 3.1000 2.465 2.386 2.465 2.465 2.465 2,515 2.4653 3.33%
2002-12-02 0 3.000 - 3.100 - - 0 0 - 2.386 - 2.465 - - 0 - 0.00%
2002-11-29 0 3.000 - 3.200 - - 0 0 - 2.386 - 2.545 - - 0 - 0.00%
2002-11-28 0 3.000 - 3.100 - - 0 0 - 2.386 - 2.465 - - 0 - 0.00%
2002-11-27 0 3.000 - 3.100 - - 0 0 - 2.386 - 2.465 - - 0 - 0.00%
2002-11-26 0 3.000 2.900 3.100 - - 0 0 - 2.386 2.306 2.465 - - 0 - 0.00%
2002-11-25 0 3.000 - 3.100 - - 0 0 - 2.386 - 2.465 - - 0 - 0.00%
2002-11-22 0 3.000 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
2002-11-21 0 3.000 - 3.100 - - 0 0 - 2.386 - 2.465 - - 0 - 0.00%
2002-11-20 0 3.000 - 3.200 - - 0 0 - 2.386 - 2.545 - - 0 - 0.00%
2002-11-19 0 3.000 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
2002-11-18 0 3.000 - 3.150 - - 0 0 - 2.386 - 2.505 - - 0 - 0.00%
2002-11-15 0 3.000 - - - - 0 0 - 2.386 - - - - 0 - 0.00%
2002-11-14 0 3.000 2.800 3.200 - - 0 0 - 2.386 2.227 2.545 - - 0 - 0.00%
2002-11-13 0 3.000 - 3.100 - - 0 0 - 2.386 - 2.465 - - 0 - 0.00%
2002-11-12 0 3.000 - 3.000 - - 0 0 - 2.386 - 2.386 - - 0 - 0.00%
2002-11-11 0 3.000 - 3.100 - - 0 0 - 2.386 - 2.465 - - 0 - 0.00%
2002-11-08 0 3.000 2.800 3.100 - - 0 0 - 2.386 2.227 2.465 - - 0 - 0.00%
2002-11-07 0 3.000 2.800 3.200 3.000 3.000 86,000 258,000 3.0000 2.386 2.227 2.545 2.386 2.386 108,141 2.3858 0.00%
2002-11-06 0 3.000 - 3.100 - - 0 0 - 2.386 - 2.465 - - 0 - 0.00%
2002-11-05 0 3.000 - 3.100 - - 0 0 - 2.386 - 2.465 - - 0 - 0.00%
2002-11-04 0 3.000 2.800 3.100 3.000 3.000 9,000 27,000 3.0000 2.386 2.227 2.465 2.386 2.386 11,317 2.3858 0.00%
2002-11-01 0 3.000 3.000 3.150 3.000 3.000 1,000 3,000 3.0000 2.386 2.386 2.505 2.386 2.386 1,257 2.3858 -3.23%
2002-10-31 0 3.100 3.000 3.150 - - 0 0 - 2.465 2.386 2.505 - - 0 - 0.00%
2002-10-30 0 3.100 3.000 3.200 3.100 3.100 2,000 6,200 3.1000 2.465 2.386 2.545 2.465 2.465 2,515 2.4653 0.00%
2002-10-29 0 3.100 3.000 3.300 - - 0 0 - 2.465 2.386 2.624 - - 0 - 0.00%
2002-10-28 0 3.100 3.000 - 3.100 3.100 2,000 6,200 3.1000 2.465 2.386 - 2.465 2.465 2,515 2.4653 0.00%
2002-10-25 0 3.100 3.000 3.200 3.100 3.100 5,000 15,500 3.1000 2.465 2.386 2.545 2.465 2.465 6,287 2.4653 0.00%
2002-10-24 0 3.100 3.000 3.150 3.100 3.100 2,000 6,200 3.1000 2.465 2.386 2.505 2.465 2.465 2,515 2.4653 -1.59%
2002-10-23 0 3.150 3.100 3.275 3.100 3.150 16,000 50,350 3.1469 2.505 2.465 2.604 2.465 2.505 20,119 2.5026 -4.55%
2002-10-22 0 3.300 3.000 3.300 3.350 3.350 1,000 3,350 3.3500 2.624 2.386 2.624 2.664 2.664 1,257 2.6641 4.76%
2002-10-21 0 3.150 2.950 3.150 3.150 3.150 1,000 3,150 3.1500 2.505 2.346 2.505 2.505 2.505 1,257 2.5051 6.78%
2002-10-18 0 2.950 2.950 3.200 2.950 3.100 3,000 9,150 3.0500 2.346 2.346 2.545 2.346 2.465 3,772 2.4255 -3.28%
2002-10-17 0 3.050 2.950 3.050 3.100 3.100 1,000 3,100 3.1000 2.426 2.346 2.426 2.465 2.465 1,257 2.4653 1.67%
2002-10-16 0 3.000 2.900 3.000 2.900 3.000 17,000 50,800 2.9882 2.386 2.306 2.386 2.306 2.386 21,377 2.3764 3.45%
2002-10-15 0 2.900 2.900 3.000 - - 0 0 - 2.306 2.306 2.386 - - 0 - 0.00%
2002-10-11 0 2.900 2.900 3.000 2.900 2.900 3,000 8,700 2.9000 2.306 2.306 2.386 2.306 2.306 3,772 2.3062 0.00%
2002-10-10 0 2.900 2.825 3.000 - - 0 0 - 2.306 2.247 2.386 - - 0 - 0.00%
2002-10-09 0 2.900 2.800 3.000 2.900 2.900 12,000 34,800 2.9000 2.306 2.227 2.386 2.306 2.306 15,089 2.3062 -3.33%
2002-10-08 0 3.000 2.800 3.000 - - 0 0 - 2.386 2.227 2.386 - - 0 - 0.00%
2002-10-07 0 3.000 2.800 3.000 - - 0 0 - 2.386 2.227 2.386 - - 0 - 0.00%
2002-10-04 0 3.000 2.800 3.000 3.000 3.000 1,000 3,000 3.0000 2.386 2.227 2.386 2.386 2.386 1,257 2.3858 7.14%
2002-10-03 0 2.800 2.700 3.000 2.800 2.800 5,000 14,000 2.8000 2.227 2.147 2.386 2.227 2.227 6,287 2.2267 -6.67%
2002-10-02 0 3.000 - 3.000 - - 0 0 - 2.386 - 2.386 - - 0 - 0.00%
2002-09-30 0 3.000 - 3.000 - - 0 0 - 2.386 - 2.386 - - 0 - 0.00%
2002-09-27 0 3.000 3.000 3.050 3.000 3.000 5,000 15,000 3.0000 2.386 2.386 2.426 2.386 2.386 6,287 2.3858 0.00%
2002-09-26 0 3.000 2.800 3.000 - - 0 0 - 2.386 2.227 2.386 - - 0 - 0.00%
2002-09-25 0 3.000 - 3.025 3.000 3.000 20,000 60,000 3.0000 2.386 - 2.406 2.386 2.386 25,149 2.3858 0.00%
2002-09-24 0 3.000 3.000 3.025 3.000 3.000 21,000 63,000 3.0000 2.386 2.386 2.406 2.386 2.386 26,407 2.3858 0.00%
2002-09-23 0 3.000 - 3.000 3.000 3.050 20,000 60,500 3.0250 2.386 - 2.386 2.386 2.426 25,149 2.4057 -0.00%
2002-09-20 0 5.500 5.500 5.600 5.500 5.600 98,000 543,000 5.5408 2.386 2.386 2.429 2.386 2.429 225,923 2.4035 -1.79%
2002-09-19 0 5.600 5.600 5.700 5.500 5.600 166,000 922,100 5.5548 2.429 2.429 2.473 2.386 2.429 382,686 2.4095 1.82%
2002-09-18 0 5.500 5.400 5.500 5.500 5.700 69,000 382,400 5.5420 2.386 2.342 2.386 2.386 2.473 159,068 2.4040 0.00%
2002-09-17 0 5.500 5.450 5.550 5.400 5.500 59,000 321,600 5.4508 2.386 2.364 2.407 2.342 2.386 136,015 2.3644 1.85%
2002-09-16 0 5.400 5.350 5.400 5.300 5.400 36,000 193,550 5.3764 2.342 2.321 2.342 2.299 2.342 82,992 2.3322 0.00%
2002-09-13 0 5.400 5.350 5.400 5.300 5.400 155,000 833,600 5.3781 2.342 2.321 2.342 2.299 2.342 357,327 2.3329 -0.92%
2002-09-12 0 5.450 5.350 5.450 5.400 5.600 185,000 1,012,700 5.4741 2.364 2.321 2.364 2.342 2.429 426,487 2.3745 0.00%
2002-09-11 0 5.450 5.400 5.450 5.300 5.800 372,000 2,060,450 5.5388 2.364 2.342 2.364 2.299 2.516 857,585 2.4026 2.83%
2002-09-10 0 5.300 - 5.400 - - 0 0 - 2.299 - 2.342 - - 0 - 0.00%
2002-09-09 0 5.300 5.300 5.350 - - 0 0 - 2.299 2.299 2.321 - - 0 - 0.00%
2002-09-06 0 5.300 5.200 5.300 - - 0 0 - 2.299 2.256 2.299 - - 0 - 0.00%
2002-09-05 0 5.300 - - 5.300 5.300 35,000 185,500 5.3000 2.299 - - 2.299 2.299 80,687 2.2990 0.00%
2002-09-04 0 5.300 - 5.350 5.300 5.300 20,200 107,000 5.2970 2.299 - 2.321 2.299 2.299 46,568 2.2977 0.00%
2002-09-03 0 5.300 - 5.300 5.300 5.300 19,000 100,700 5.3000 2.299 - 2.299 2.299 2.299 43,801 2.2990 1.92%
2002-09-02 0 5.200 - 5.300 5.200 5.200 15,000 78,000 5.2000 2.256 - 2.299 2.256 2.256 34,580 2.2556 0.00%
2002-08-30 0 5.200 - - 5.200 5.200 6,000 31,200 5.2000 2.256 - - 2.256 2.256 13,832 2.2556 0.00%
2002-08-29 0 5.200 - 5.200 - - 0 0 - 2.256 - 2.256 - - 0 - 0.00%
2002-08-28 0 5.200 - 5.250 - - 0 0 - 2.256 - 2.277 - - 0 - 0.00%
2002-08-27 0 5.200 - 5.250 - - 0 0 - 2.256 - 2.277 - - 0 - 0.00%
2002-08-26 0 5.200 - 5.250 - - 0 0 - 2.256 - 2.277 - - 0 - 0.00%
2002-08-23 0 5.200 5.000 5.250 - - 0 0 - 2.256 2.169 2.277 - - 0 - 0.00%
2002-08-22 0 5.200 5.000 5.250 - - 0 0 - 2.256 2.169 2.277 - - 0 - 0.00%
2002-08-21 0 5.200 5.000 5.200 5.100 5.200 35,000 181,000 5.1714 2.256 2.169 2.256 2.212 2.256 80,687 2.2432 4.00%
2002-08-20 0 5.000 5.000 5.150 - - 0 0 - 2.169 2.169 2.234 - - 0 - 0.00%
2002-08-19 0 5.000 4.950 5.200 - - 0 0 - 2.169 2.147 2.256 - - 0 - 0.00%
2002-08-16 0 5.000 - 5.200 - - 0 0 - 2.169 - 2.256 - - 0 - 0.00%
2002-08-15 0 5.000 - 5.200 - - 0 0 - 2.169 - 2.256 - - 0 - 0.00%
2002-08-14 0 5.000 - 5.200 - - 0 0 - 2.169 - 2.256 - - 0 - 0.00%
2002-08-13 0 5.000 - 5.100 - - 0 0 - 2.169 - 2.212 - - 0 - 0.00%
2002-08-12 0 5.000 4.900 5.200 - - 0 0 - 2.169 2.126 2.256 - - 0 - 0.00%
2002-08-09 0 5.000 - 5.200 5.000 5.200 55,000 284,800 5.1782 2.169 - 2.256 2.169 2.256 126,793 2.2462 0.00%
2002-08-08 0 5.000 4.800 5.200 5.000 5.000 4,000 20,000 5.0000 2.169 2.082 2.256 2.169 2.169 9,221 2.1689 -0.99%
2002-08-07 0 5.050 - - 5.050 5.050 24,000 121,200 5.0500 2.191 - - 2.191 2.191 55,328 2.1906 0.00%
2002-08-06 0 5.050 - 5.100 5.050 5.050 10,000 50,500 5.0500 2.191 - 2.212 2.191 2.191 23,053 2.1906 0.00%
2002-08-05 0 5.050 - 5.100 - - 0 0 - 2.191 - 2.212 - - 0 - 0.00%
2002-08-02 0 5.050 - 5.150 5.050 5.050 33,000 166,650 5.0500 2.191 - 2.234 2.191 2.191 76,076 2.1906 0.00%
2002-08-01 0 5.050 - 5.050 5.050 5.050 30,000 151,500 5.0500 2.191 - 2.191 2.191 2.191 69,160 2.1906 0.00%
2002-07-31 0 5.050 - 5.100 - - 0 0 - 2.191 - 2.212 - - 0 - 0.00%
2002-07-30 0 5.050 - 5.100 - - 0 0 - 2.191 - 2.212 - - 0 - 0.00%
2002-07-29 0 5.050 - 5.100 - - 0 0 - 2.191 - 2.212 - - 0 - 0.00%
2002-07-26 0 5.050 - 5.200 - - 0 0 - 2.191 - 2.256 - - 0 - 0.00%
2002-07-25 0 5.050 - 5.200 - - 0 0 - 2.191 - 2.256 - - 0 - 0.00%
2002-07-24 0 5.050 - 5.200 - - 0 0 - 2.191 - 2.256 - - 0 - 0.00%
2002-07-23 0 5.050 5.050 - - - 0 0 - 2.191 2.191 - - - 0 - 1.41%
2002-07-22 0 5.150 - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2002-07-19 0 5.150 - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2002-07-18 0 5.150 5.150 5.300 - - 0 0 - 2.160 2.160 2.223 - - 0 - 0.98%
2002-07-17 0 5.100 5.100 - - - 0 0 - 2.139 2.139 - - - 0 - 2.00%
2002-07-16 0 5.000 - - 4.900 5.200 27,000 136,150 5.0426 2.097 - - 2.055 2.181 64,369 2.1152 -3.85%
2002-07-15 0 5.200 - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2002-07-12 0 5.200 - 5.200 - - 0 0 - 2.181 - 2.181 - - 0 - 0.00%
2002-07-11 0 5.200 5.100 5.200 - - 400,000 2,088,000 5.2200 2.181 2.139 2.181 - - 953,613 2.1896 0.00%
2002-07-10 0 5.200 - 5.200 - - 0 0 - 2.181 - 2.181 - - 0 - 0.00%
2002-07-09 0 5.200 - 5.200 - - 0 0 - 2.181 - 2.181 - - 0 - 0.00%
2002-07-08 0 5.200 - - - - 0 0 - 2.181 - - - - 0 - 0.00%
2002-07-05 0 5.200 - 5.250 - - 0 0 - 2.181 - 2.202 - - 0 - 0.00%
2002-07-04 0 5.200 4.900 5.200 - - 0 0 - 2.181 2.055 2.181 - - 0 - 0.00%
2002-07-03 0 5.200 5.200 - - - 0 0 - 2.181 2.181 - - - 0 - 1.96%
2002-07-02 0 5.100 - - 5.100 5.100 5,000 25,500 5.1000 2.139 - - 2.139 2.139 11,920 2.1392 -2.86%
2002-06-28 0 5.250 5.100 5.300 - - 0 0 - 2.202 2.139 2.223 - - 0 - 0.00%
2002-06-27 0 5.250 5.150 5.300 - - 0 0 - 2.202 2.160 2.223 - - 0 - 0.00%
2002-06-26 0 5.250 4.900 5.300 - - 0 0 - 2.202 2.055 2.223 - - 0 - 0.00%
2002-06-25 0 5.250 5.150 5.300 - - 0 0 - 2.202 2.160 2.223 - - 0 - 0.00%
2002-06-24 0 5.250 - 5.300 - - 0 0 - 2.202 - 2.223 - - 0 - 0.00%
2002-06-21 0 5.250 5.150 5.300 - - 0 0 - 2.202 2.160 2.223 - - 0 - 0.00%
2002-06-20 0 5.250 5.250 - 5.100 5.100 11,082,200 58,178,550 5.2497 2.202 2.202 - 2.139 2.139 26,420,318 2.2020 1.94%
2002-06-19 1 5.150 - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2002-06-18 1 5.150 - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2002-06-17 1 5.150 - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2002-06-14 0 5.150 5.100 - - - 0 0 - 2.160 2.139 - - - 0 - 0.00%
2002-06-13 0 5.150 - - - - 0 0 - 2.160 - - - - 0 - 0.00%
2002-06-12 0 5.150 5.150 5.250 5.150 5.150 5,000 25,750 5.1500 2.160 2.160 2.202 2.160 2.160 11,920 2.1602 0.00%
2002-06-11 0 5.150 5.150 5.250 5.150 5.150 2,000 10,300 5.1500 2.160 2.160 2.202 2.160 2.160 4,768 2.1602 -0.96%
2002-06-10 0 5.200 - 5.200 - - 0 0 - 2.181 - 2.181 - - 0 - 0.00%
2002-06-07 0 5.200 5.150 5.300 - - 0 0 - 2.181 2.160 2.223 - - 0 - 0.00%
2002-06-06 0 5.200 5.200 5.300 5.200 5.200 15,000 78,000 5.2000 2.181 2.181 2.223 2.181 2.181 35,760 2.1812 0.00%
2002-06-05 0 5.200 5.150 5.200 - - 0 0 - 2.181 2.160 2.181 - - 0 - 0.00%
2002-06-04 0 5.200 5.150 5.250 5.200 5.200 14,000 72,800 5.2000 2.181 2.160 2.202 2.181 2.181 33,376 2.1812 0.00%
2002-06-03 0 5.200 5.150 5.200 5.200 5.200 20,000 104,000 5.2000 2.181 2.160 2.181 2.181 2.181 47,681 2.1812 0.00%
2002-05-31 0 5.200 5.150 5.300 5.200 5.200 20,000 104,000 5.2000 2.181 2.160 2.223 2.181 2.181 47,681 2.1812 0.00%
2002-05-30 0 5.200 5.150 5.200 5.200 5.200 16,000 83,200 5.2000 2.181 2.160 2.181 2.181 2.181 38,145 2.1812 0.00%
2002-05-29 0 5.200 5.150 5.250 5.200 5.200 74,000 384,800 5.2000 2.181 2.160 2.202 2.181 2.181 176,418 2.1812 0.00%
2002-05-28 0 5.200 5.150 5.200 5.150 5.200 27,000 139,350 5.1611 2.181 2.160 2.181 2.160 2.181 64,369 2.1649 0.97%
2002-05-27 0 5.150 5.150 5.200 5.150 5.150 10,000 51,500 5.1500 2.160 2.160 2.181 2.160 2.160 23,840 2.1602 0.00%
2002-05-24 0 5.150 5.150 5.200 - - 0 0 - 2.160 2.160 2.181 - - 0 - 0.00%
2002-05-23 0 5.150 5.150 5.200 5.150 5.150 85,000 437,750 5.1500 2.160 2.160 2.181 2.160 2.160 202,643 2.1602 0.00%
2002-05-22 0 5.150 5.150 5.200 5.150 5.150 3,000 15,450 5.1500 2.160 2.160 2.181 2.160 2.160 7,152 2.1602 0.00%
2002-05-21 0 5.150 5.150 5.200 5.150 5.150 120,000 618,000 5.1500 2.160 2.160 2.181 2.160 2.160 286,084 2.1602 0.98%
2002-05-17 0 5.100 5.100 5.150 - - 0 0 - 2.139 2.139 2.160 - - 0 - 0.00%
2002-05-16 0 5.100 5.100 5.150 - - 0 0 - 2.139 2.139 2.160 - - 0 - 0.00%
2002-05-15 0 5.100 5.100 5.150 - - 0 0 - 2.139 2.139 2.160 - - 0 - 0.00%
2002-05-14 0 5.100 5.100 5.150 5.100 5.100 5,000 25,500 5.1000 2.139 2.139 2.160 2.139 2.139 11,920 2.1392 0.00%
2002-05-13 0 5.100 5.100 5.150 5.100 5.100 5,000 25,500 5.1000 2.139 2.139 2.160 2.139 2.139 11,920 2.1392 -0.97%
2002-05-10 0 5.150 5.100 5.150 5.150 5.150 5,000 25,750 5.1500 2.160 2.139 2.160 2.160 2.160 11,920 2.1602 0.00%
2002-05-09 0 5.150 5.100 5.150 5.150 5.150 10,000 51,500 5.1500 2.160 2.139 2.160 2.160 2.160 23,840 2.1602 0.98%
2002-05-08 0 5.100 5.100 5.150 - - 0 0 - 2.139 2.139 2.160 - - 0 - 0.00%
2002-05-07 0 5.100 5.100 5.150 5.100 5.100 30,000 153,000 5.1000 2.139 2.139 2.160 2.139 2.139 71,521 2.1392 0.00%
2002-05-06 0 5.100 5.100 5.150 5.100 5.100 4,000 20,400 5.1000 2.139 2.139 2.160 2.139 2.139 9,536 2.1392 0.00%
2002-05-03 0 5.100 5.100 5.150 5.100 5.100 1,000 5,100 5.1000 2.139 2.139 2.160 2.139 2.139 2,384 2.1392 0.00%
2002-05-02 0 5.100 5.100 5.150 5.100 5.100 6,000 30,600 5.1000 2.139 2.139 2.160 2.139 2.139 14,304 2.1392 0.00%
2002-04-30 0 5.100 5.100 5.150 5.100 5.100 33,002 168,310 5.1000 2.139 2.139 2.160 2.139 2.139 78,678 2.1392 0.00%
2002-04-29 0 5.100 5.100 5.150 5.100 5.100 50,000 255,000 5.1000 2.139 2.139 2.160 2.139 2.139 119,202 2.1392 0.00%
2002-04-26 0 5.100 5.100 5.150 - - 0 0 - 2.139 2.139 2.160 - - 0 - 0.00%
2002-04-25 0 5.100 5.050 5.150 5.100 5.100 54,000 275,400 5.1000 2.139 2.118 2.160 2.139 2.139 128,738 2.1392 0.00%
2002-04-24 0 5.100 5.100 5.150 5.100 5.100 7,000 35,700 5.1000 2.139 2.139 2.160 2.139 2.139 16,688 2.1392 0.00%
2002-04-23 0 5.100 5.100 5.150 5.100 5.100 5,000 25,500 5.1000 2.139 2.139 2.160 2.139 2.139 11,920 2.1392 0.00%
2002-04-22 0 5.100 5.050 5.150 5.100 5.100 83,000 423,300 5.1000 2.139 2.118 2.160 2.139 2.139 197,875 2.1392 0.00%
2002-04-19 0 5.100 5.100 5.150 5.100 5.100 32,000 163,200 5.1000 2.139 2.139 2.160 2.139 2.139 76,289 2.1392 0.00%
2002-04-18 0 5.100 5.050 5.100 - - 0 0 - 2.139 2.118 2.139 - - 0 - 0.00%
2002-04-17 0 5.100 5.050 5.100 - - 0 0 - 2.139 2.118 2.139 - - 0 - 0.00%
2002-04-16 0 5.100 5.050 5.150 - - 0 0 - 2.139 2.118 2.160 - - 0 - 0.00%
2002-04-15 0 5.100 5.050 5.150 - - 0 0 - 2.139 2.118 2.160 - - 0 - 0.00%
2002-04-12 0 5.100 5.050 5.150 - - 0 0 - 2.139 2.118 2.160 - - 0 - 0.00%
2002-04-11 0 5.100 5.100 5.150 5.100 5.100 15,000 76,500 5.1000 2.139 2.139 2.160 2.139 2.139 35,760 2.1392 0.00%
2002-04-10 0 5.100 5.100 5.150 - - 0 0 - 2.139 2.139 2.160 - - 0 - 0.00%
2002-04-09 0 5.100 5.100 5.150 - - 0 0 - 2.139 2.139 2.160 - - 0 - 0.00%
2002-04-08 0 5.100 5.100 5.150 5.100 5.100 10,000 51,000 5.1000 2.139 2.139 2.160 2.139 2.139 23,840 2.1392 0.00%
2002-04-04 0 5.100 5.100 5.150 5.100 5.100 8,000 40,800 5.1000 2.139 2.139 2.160 2.139 2.139 19,072 2.1392 0.00%
2002-04-03 0 5.100 5.100 5.150 5.100 5.100 69,000 351,900 5.1000 2.139 2.139 2.160 2.139 2.139 164,498 2.1392 0.00%
2002-04-02 0 5.100 5.100 5.150 5.100 5.100 20,000 102,000 5.1000 2.139 2.139 2.160 2.139 2.139 47,681 2.1392 0.00%
2002-03-28 0 5.100 5.100 5.150 - - 0 0 - 2.139 2.139 2.160 - - 0 - 0.00%
2002-03-27 0 5.100 5.100 5.150 5.100 5.150 34,000 174,400 5.1294 2.139 2.139 2.160 2.139 2.160 81,057 2.1516 0.00%
2002-03-26 0 5.100 5.100 5.150 5.100 5.100 7,000 35,700 5.1000 2.139 2.139 2.160 2.139 2.139 16,688 2.1392 0.00%
2002-03-25 0 5.100 5.100 5.150 5.100 5.100 10,000 51,000 5.1000 2.139 2.139 2.160 2.139 2.139 23,840 2.1392 0.00%
2002-03-22 0 5.100 5.100 5.150 5.100 5.100 25,000 127,500 5.1000 2.139 2.139 2.160 2.139 2.139 59,601 2.1392 0.00%
2002-03-21 0 5.100 5.100 5.150 5.100 5.100 2,000 10,200 5.1000 2.139 2.139 2.160 2.139 2.139 4,768 2.1392 -0.97%
2002-03-20 0 5.150 5.100 5.150 5.100 5.150 25,000 128,500 5.1400 2.160 2.139 2.160 2.139 2.160 59,601 2.1560 0.00%
2002-03-19 0 5.150 5.100 5.150 5.100 5.150 92,000 472,200 5.1326 2.160 2.139 2.160 2.139 2.160 219,331 2.1529 0.98%
2002-03-18 0 5.100 5.100 5.150 5.100 5.150 300,000 1,532,500 5.1083 2.139 2.139 2.160 2.139 2.160 715,210 2.1427 0.00%
2002-03-15 0 5.100 5.100 5.150 5.100 5.100 265,000 1,351,500 5.1000 2.139 2.139 2.160 2.139 2.139 631,768 2.1392 0.00%
2002-03-14 0 5.100 5.100 5.150 5.100 5.100 14,000 71,400 5.1000 2.139 2.139 2.160 2.139 2.139 33,376 2.1392 0.00%
2002-03-13 0 5.100 5.100 5.150 5.100 5.100 14,000 71,400 5.1000 2.139 2.139 2.160 2.139 2.139 33,376 2.1392 0.00%
2002-03-12 0 5.100 5.100 5.150 5.100 5.100 121,000 617,100 5.1000 2.139 2.139 2.160 2.139 2.139 288,468 2.1392 0.00%
2002-03-11 0 5.100 5.100 5.150 5.100 5.150 481,000 2,453,600 5.1010 2.139 2.139 2.160 2.139 2.160 1,146,719 2.1397 0.00%
2002-03-08 0 5.100 5.100 5.150 5.100 5.150 542,000 2,779,950 5.1291 2.139 2.139 2.160 2.139 2.160 1,292,145 2.1514 -0.97%
2002-03-07 0 5.150 5.150 5.200 5.100 5.250 934,000 4,833,400 5.1749 2.160 2.160 2.181 2.139 2.202 2,226,686 2.1707 14.44%
2002-03-06 1 4.500 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2002-03-05 1 4.500 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2002-03-04 1 4.500 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2002-03-01 1 4.500 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2002-02-28 1 4.500 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2002-02-27 0 4.500 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2002-02-26 0 4.500 - 4.550 - - 0 0 - 1.888 - 1.909 - - 0 - 0.00%
2002-02-25 0 4.500 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2002-02-22 0 4.500 - 4.550 - - 0 0 - 1.888 - 1.909 - - 0 - 0.00%
2002-02-21 0 4.500 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2002-02-20 0 4.500 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2002-02-19 0 4.500 - - - - 0 0 - 1.888 - - - - 0 - 0.00%
2002-02-18 0 4.500 4.300 4.600 - - 0 0 - 1.888 1.804 1.930 - - 0 - 0.00%
2002-02-15 0 4.500 - 4.600 4.500 4.500 2,000 9,000 4.5000 1.888 - 1.930 1.888 1.888 4,768 1.8876 0.00%
2002-02-11 0 4.500 - 4.600 4.500 4.500 10,000 45,000 4.5000 1.888 - 1.930 1.888 1.888 23,840 1.8876 2.27%
2002-02-08 0 4.400 4.400 4.600 4.400 4.400 5,000 22,000 4.4000 1.846 1.846 1.930 1.846 1.846 11,920 1.8456 -2.22%
2002-02-07 0 4.500 4.400 4.600 4.500 4.500 23,000 103,500 4.5000 1.888 1.846 1.930 1.888 1.888 54,833 1.8876 0.00%
2002-02-06 0 4.500 4.400 4.550 - - 0 0 - 1.888 1.846 1.909 - - 0 - 0.00%
2002-02-05 0 4.500 4.400 4.550 4.500 4.500 5,000 22,500 4.5000 1.888 1.846 1.909 1.888 1.888 11,920 1.8876 0.00%
2002-02-04 0 4.500 4.400 4.550 4.500 4.500 10,000 45,000 4.5000 1.888 1.846 1.909 1.888 1.888 23,840 1.8876 0.00%
2002-02-01 0 4.500 4.400 4.600 - - 0 0 - 1.888 1.846 1.930 - - 0 - 0.00%
2002-01-31 0 4.500 4.400 4.600 4.500 4.500 10,000 45,000 4.5000 1.888 1.846 1.930 1.888 1.888 23,840 1.8876 2.27%
2002-01-30 0 4.400 4.400 4.600 4.400 4.400 10,000 44,000 4.4000 1.846 1.846 1.930 1.846 1.846 23,840 1.8456 -2.22%
2002-01-29 0 4.500 - 4.600 - - 0 0 - 1.888 - 1.930 - - 0 - 0.00%
2002-01-28 0 4.500 4.400 4.600 - - 0 0 - 1.888 1.846 1.930 - - 0 - 0.00%
2002-01-25 0 4.500 4.400 4.550 4.500 4.500 62,000 279,000 4.5000 1.888 1.846 1.909 1.888 1.888 147,810 1.8876 0.00%
2002-01-24 0 4.500 4.400 4.600 4.500 4.500 2,000 9,000 4.5000 1.888 1.846 1.930 1.888 1.888 4,768 1.8876 0.00%
2002-01-23 0 4.500 4.400 4.550 4.400 4.500 11,000 48,800 4.4364 1.888 1.846 1.909 1.846 1.888 26,224 1.8609 1.12%
2002-01-22 0 4.450 4.450 4.600 4.450 4.450 7,000 31,150 4.4500 1.867 1.867 1.930 1.867 1.867 16,688 1.8666 0.00%
2002-01-21 0 4.450 4.450 4.600 4.450 4.500 35,000 157,000 4.4857 1.867 1.867 1.930 1.867 1.888 83,441 1.8816 -2.20%
2002-01-18 0 4.550 4.500 4.600 - - 0 0 - 1.909 1.888 1.930 - - 0 - 0.00%
2002-01-17 0 4.550 4.400 4.600 - - 0 0 - 1.909 1.846 1.930 - - 0 - 0.00%
2002-01-16 0 4.550 4.450 4.550 4.450 4.550 26,000 117,000 4.5000 1.909 1.867 1.909 1.867 1.909 61,985 1.8876 1.11%
2002-01-15 0 4.500 4.450 - 4.400 4.500 139,000 615,350 4.4270 1.888 1.867 - 1.846 1.888 331,380 1.8569 3.45%
2002-01-14 0 4.350 - 4.450 4.350 4.350 13,000 56,550 4.3500 1.825 - 1.867 1.825 1.825 30,992 1.8246 0.00%
2002-01-11 0 4.350 - 4.500 - - 0 0 - 1.825 - 1.888 - - 0 - 0.00%
2002-01-10 0 4.350 4.350 4.450 4.350 4.350 29,000 126,150 4.3500 1.825 1.825 1.867 1.825 1.825 69,137 1.8246 -1.14%
2002-01-09 0 4.400 4.350 4.450 4.350 4.400 23,000 100,800 4.3826 1.846 1.825 1.867 1.825 1.846 54,833 1.8383 0.00%
2002-01-08 0 4.400 - 4.450 - - 0 0 - 1.846 - 1.867 - - 0 - 0.00%
2002-01-07 0 4.400 - 4.475 4.400 4.400 8,000 35,200 4.4000 1.846 - 1.877 1.846 1.846 19,072 1.8456 0.00%
2002-01-04 0 4.400 - 4.500 - - 0 0 - 1.846 - 1.888 - - 0 - 0.00%
2002-01-03 0 4.400 - 4.475 - - 0 0 - 1.846 - 1.877 - - 0 - 0.00%
2002-01-02 0 4.400 - 4.450 4.400 4.400 8,000 35,200 4.4000 1.846 - 1.867 1.846 1.846 19,072 1.8456 1.15%
2001-12-31 0 4.350 4.350 4.450 4.350 4.350 9,000 39,150 4.3500 1.825 1.825 1.867 1.825 1.825 21,456 1.8246 0.00%
2001-12-28 0 4.350 4.350 4.400 4.350 4.350 13,000 56,550 4.3500 1.825 1.825 1.846 1.825 1.825 30,992 1.8246 -1.14%
2001-12-27 0 4.400 - 4.475 - - 0 0 - 1.846 - 1.877 - - 0 - 0.00%
2001-12-24 0 4.400 - - - - 0 0 - 1.846 - - - - 0 - 0.00%
2001-12-21 0 4.400 - 4.550 - - 0 0 - 1.846 - 1.909 - - 0 - 0.00%
2001-12-20 0 4.400 - 4.500 - - 0 0 - 1.846 - 1.888 - - 0 - 0.00%
2001-12-19 0 4.500 - 4.600 4.500 4.500 60,000 270,000 4.5000 1.846 - 1.887 1.846 1.846 146,293 1.8456 0.00%
2001-12-18 0 4.500 - 4.600 4.500 4.500 11,000 49,500 4.5000 1.846 - 1.887 1.846 1.846 26,820 1.8456 0.56%
2001-12-17 0 4.475 - 4.500 4.400 4.475 7,000 31,175 4.4536 1.835 - 1.846 1.805 1.835 17,068 1.8266 -0.56%
2001-12-14 0 4.500 4.350 4.550 4.450 4.500 13,000 58,350 4.4885 1.846 1.784 1.866 1.825 1.846 31,697 1.8409 0.00%
2001-12-13 0 4.500 4.350 4.550 4.400 4.500 52,000 231,000 4.4423 1.846 1.784 1.866 1.805 1.846 126,787 1.8220 4.05%
2001-12-12 0 4.325 4.325 4.475 4.325 4.400 5,000 21,925 4.3850 1.774 1.774 1.835 1.774 1.805 12,191 1.7984 -1.14%
2001-12-11 0 4.375 4.250 4.400 4.250 4.400 126,000 544,100 4.3183 1.794 1.743 1.805 1.743 1.805 307,215 1.7711 -2.78%
2001-12-10 0 4.500 4.300 4.700 4.300 4.500 44,000 197,200 4.4818 1.846 1.764 1.928 1.764 1.846 107,281 1.8382 0.00%
2001-12-07 0 4.500 - - 4.400 4.500 20,000 88,500 4.4250 1.846 - - 1.805 1.846 48,764 1.8149 0.00%
2001-12-06 0 4.500 - 4.675 4.500 4.700 16,000 74,800 4.6750 1.846 - 1.917 1.846 1.928 39,011 1.9174 0.00%
2001-12-05 0 4.500 4.200 4.650 4.500 4.500 50,000 225,000 4.5000 1.846 1.723 1.907 1.846 1.846 121,911 1.8456 2.27%
2001-12-04 0 4.400 4.250 4.500 4.250 4.400 76,000 332,500 4.3750 1.805 1.743 1.846 1.743 1.805 185,304 1.7943 2.33%
2001-12-03 0 4.300 4.000 - - - 0 0 - 1.764 1.641 - - - 0 - 0.00%
2001-11-30 0 4.300 4.300 - - - 0 0 - 1.764 1.764 - - - 0 - 4.88%
2001-11-29 0 4.100 4.100 - - - 0 0 - 1.682 1.682 - - - 0 - 0.00%
2001-11-28 0 4.100 4.100 - - - 0 0 - 1.682 1.682 - - - 0 - 0.00%
2001-11-27 0 4.100 4.100 - 4.100 4.100 18,000 73,800 4.1000 1.682 1.682 - 1.682 1.682 43,888 1.6816 0.00%
2001-11-26 0 4.100 - 4.425 4.100 4.250 22,000 93,200 4.2364 1.682 - 1.815 1.682 1.743 53,641 1.7375 -1.20%
2001-11-23 0 4.150 4.000 - 4.150 4.150 10,000 41,500 4.1500 1.702 1.641 - 1.702 1.702 24,382 1.7021 1.22%
2001-11-22 0 4.100 4.000 - 4.100 4.100 1,000 4,100 4.1000 1.682 1.641 - 1.682 1.682 2,438 1.6816 0.00%
2001-11-21 0 4.100 - - 4.100 4.350 22,000 90,700 4.1227 1.682 - - 1.682 1.784 53,641 1.6909 0.00%
2001-11-20 0 4.100 4.100 4.350 4.100 4.200 7,000 29,000 4.1429 1.682 1.682 1.784 1.682 1.723 17,068 1.6991 -4.65%
2001-11-19 0 4.300 4.150 4.350 - - 0 0 - 1.764 1.702 1.784 - - 0 - 0.00%
2001-11-16 0 4.300 - - 4.300 4.300 200,000 860,000 4.3000 1.764 - - 1.764 1.764 487,643 1.7636 0.00%
2001-11-15 0 4.300 - 4.400 - - 0 0 - 1.764 - 1.805 - - 0 - 0.00%
2001-11-14 0 4.300 - 4.400 4.200 4.300 20,000 85,000 4.2500 1.764 - 1.805 1.723 1.764 48,764 1.7431 4.88%
2001-11-13 0 4.100 - 4.100 4.175 4.175 20,000 83,500 4.1750 1.682 - 1.682 1.712 1.712 48,764 1.7123 0.00%
2001-11-12 0 4.100 - - 4.100 4.100 200,000 820,000 4.1000 1.682 - - 1.682 1.682 487,643 1.6816 0.00%
2001-11-09 0 4.100 - - 4.100 4.100 3,000 12,300 4.1000 1.682 - - 1.682 1.682 7,315 1.6816 0.00%
2001-11-08 0 4.100 - 4.200 4.100 4.100 10,000 41,000 4.1000 1.682 - 1.723 1.682 1.682 24,382 1.6816 0.00%
2001-11-07 0 4.100 - - - - 0 0 - 1.682 - - - - 0 - 0.00%
2001-11-06 0 4.100 - - 4.100 4.100 38,000 155,800 4.1000 1.682 - - 1.682 1.682 92,652 1.6816 0.00%
2001-11-05 0 4.100 - 4.100 - - 0 0 - 1.682 - 1.682 - - 0 - 0.00%
2001-11-02 0 4.100 3.800 4.100 4.100 4.100 12,000 46,700 3.8917 1.682 1.559 1.682 1.682 1.682 29,259 1.5961 5.13%
2001-11-01 0 3.900 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2001-10-31 0 3.900 3.675 - 3.650 3.900 41,000 156,650 3.8207 1.600 1.507 - 1.497 1.600 99,967 1.5670 6.85%
2001-10-30 0 3.650 3.500 - 3.450 3.650 20,000 71,000 3.5500 1.497 1.435 - 1.415 1.497 48,764 1.4560 2.82%
2001-10-29 0 3.550 3.500 - - - 20,000 70,000 3.5000 1.456 1.435 - - - 48,764 1.4355 0.00%
2001-10-26 0 3.550 3.425 - - - 0 0 - 1.456 1.405 - - - 0 - 0.00%
2001-10-24 0 3.550 - - - - 0 0 - 1.456 - - - - 0 - 0.00%
2001-10-23 0 3.550 3.550 - - - 0 0 - 1.456 1.456 - - - 0 - 1.43%
2001-10-22 0 3.500 3.500 - - - 20,000 70,000 3.5000 1.435 1.435 - - - 48,764 1.4355 0.00%
2001-10-19 0 3.500 3.450 - - - 0 0 - 1.435 1.415 - - - 0 - 0.00%
2001-10-18 0 3.500 3.450 - 3.500 3.500 54,000 189,000 3.5000 1.435 1.415 - 1.435 1.435 131,664 1.4355 -2.78%
2001-10-17 0 3.600 3.400 - - - 0 0 - 1.476 1.394 - - - 0 - 0.00%
2001-10-16 0 3.600 - - - - 0 0 - 1.476 - - - - 0 - 0.00%
2001-10-15 0 3.600 3.600 - 3.600 3.600 5,000 18,000 3.6000 1.476 1.476 - 1.476 1.476 12,191 1.4765 2.86%
2001-10-12 0 3.500 3.500 3.600 3.500 3.675 50,000 179,250 3.5850 1.435 1.435 1.476 1.435 1.507 121,911 1.4703 -4.11%
2001-10-11 0 3.650 3.650 - 3.650 3.650 10,000 36,500 3.6500 1.497 1.497 - 1.497 1.497 24,382 1.4970 4.29%
2001-10-10 0 3.500 3.500 - - - 0 0 - 1.435 1.435 - - - 0 - 0.00%
2001-10-09 0 3.500 3.500 - - - 0 0 - 1.435 1.435 - - - 0 - 0.00%
2001-10-08 0 3.500 3.425 - - - 8,000 28,200 3.5250 1.435 1.405 - - - 19,506 1.4457 0.00%
2001-10-05 0 3.500 3.400 - 3.500 3.500 20,000 70,000 3.5000 1.435 1.394 - 1.435 1.435 48,764 1.4355 0.00%
2001-10-04 0 3.500 3.300 - - - 0 0 - 1.435 1.353 - - - 0 - 0.00%
2001-10-03 0 3.500 3.300 - - - 0 0 - 1.435 1.353 - - - 0 - 0.00%
2001-09-28 0 3.500 3.500 - - - 0 0 - 1.435 1.435 - - - 0 - 1.45%
2001-09-27 0 3.450 3.450 3.475 3.450 3.450 8,000 27,600 3.4500 1.415 1.415 1.425 1.415 1.415 19,506 1.4150 -1.43%
2001-09-26 0 3.500 3.450 - 3.425 3.500 32,000 111,850 3.4953 1.435 1.415 - 1.405 1.435 78,023 1.4336 0.00%
2001-09-25 0 3.500 3.400 3.550 3.500 3.500 30,000 105,000 3.5000 1.435 1.394 1.456 1.435 1.435 73,146 1.4355 0.00%
2001-09-24 0 3.500 - 3.600 3.500 3.500 20,000 70,000 3.5000 1.435 - 1.476 1.435 1.435 48,764 1.4355 -2.78%
2001-09-21 0 3.600 3.400 - 3.400 3.600 131,000 453,400 3.4611 1.476 1.394 - 1.394 1.476 319,406 1.4195 0.00%
2001-09-20 0 3.600 - 3.800 3.600 3.600 14,000 50,400 3.6000 1.476 - 1.559 1.476 1.476 34,135 1.4765 -5.26%
2001-09-19 0 3.800 - 3.800 - - 0 0 - 1.559 - 1.559 - - 0 - 0.00%
2001-09-18 0 3.800 - 3.800 - - 0 0 - 1.559 - 1.559 - - 0 - 0.00%
2001-09-17 0 3.800 - 3.800 3.600 3.800 34,000 123,000 3.6176 1.559 - 1.559 1.476 1.559 82,899 1.4837 0.00%
2001-09-14 0 3.800 - 3.800 3.700 3.800 10,000 37,100 3.7100 1.559 - 1.559 1.518 1.559 24,382 1.5216 2.70%
2001-09-13 0 3.700 3.550 3.700 3.700 3.700 1,000 3,700 3.7000 1.518 1.456 1.518 1.518 1.518 2,438 1.5175 0.68%
2001-09-12 0 3.675 3.675 3.700 3.450 3.600 129,000 451,350 3.4988 1.507 1.507 1.518 1.415 1.476 314,530 1.4350 -3.29%
2001-09-11 0 3.800 - 3.900 - - 0 0 - 1.559 - 1.600 - - 0 - 0.00%
2001-09-10 0 3.800 3.800 4.000 3.750 3.800 24,000 90,500 3.7708 1.559 1.559 1.641 1.538 1.559 58,517 1.5466 -2.56%
2001-09-07 0 3.900 3.900 4.000 3.800 3.800 34,000 129,200 3.8000 1.600 1.600 1.641 1.559 1.559 82,899 1.5585 0.00%
2001-09-06 0 3.900 3.900 4.000 3.900 3.900 26,000 101,400 3.9000 1.600 1.600 1.641 1.600 1.600 63,394 1.5995 0.00%
2001-09-05 0 3.900 - - - - 0 0 - 1.600 - - - - 0 - 0.00%
2001-09-04 0 3.900 - 4.000 3.900 3.900 4,000 15,600 3.9000 1.600 - 1.641 1.600 1.600 9,753 1.5995 0.00%
2001-09-03 0 3.900 3.900 - 3.850 3.900 20,000 77,500 3.8750 1.600 1.600 - 1.579 1.600 48,764 1.5893 -2.50%
2001-08-31 0 4.000 - 4.000 - - 0 0 - 1.641 - 1.641 - - 0 - 0.00%
2001-08-30 0 4.000 - 4.000 - - 0 0 - 1.641 - 1.641 - - 0 - 0.00%
2001-08-29 0 4.000 3.800 - - - 0 0 - 1.641 1.559 - - - 0 - 0.00%
2001-08-28 0 4.000 - 4.000 - - 0 0 - 1.641 - 1.641 - - 0 - 0.00%
2001-08-27 0 4.000 3.625 - - - 0 0 - 1.641 1.487 - - - 0 - 0.00%
2001-08-24 0 4.000 - 4.100 - - 0 0 - 1.641 - 1.682 - - 0 - 0.00%
2001-08-23 0 4.000 4.000 4.100 4.000 4.000 4,000 16,000 4.0000 1.641 1.641 1.682 1.641 1.641 9,753 1.6405 0.00%
2001-08-22 0 4.000 - 4.050 4.000 4.000 10,000 40,000 4.0000 1.641 - 1.661 1.641 1.641 24,382 1.6405 0.00%
2001-08-21 0 4.000 4.000 - 4.000 4.000 10,000 40,000 4.0000 1.641 1.641 - 1.641 1.641 24,382 1.6405 -1.23%
2001-08-20 0 4.050 4.000 4.100 4.000 4.050 6,000 24,200 4.0333 1.661 1.641 1.682 1.641 1.661 14,629 1.6542 -1.22%
2001-08-17 0 4.100 4.000 4.100 4.100 4.100 5,000 20,500 4.1000 1.682 1.641 1.682 1.682 1.682 12,191 1.6816 1.86%
2001-08-16 0 4.025 4.000 - 4.000 4.025 8,000 32,075 4.0094 1.651 1.641 - 1.641 1.651 19,506 1.6444 -0.62%
2001-08-15 0 4.050 4.050 4.100 4.025 4.025 2,000 8,050 4.0250 1.661 1.661 1.682 1.651 1.651 4,876 1.6508 0.62%
2001-08-14 0 4.025 4.000 4.025 3.900 4.025 30,000 119,625 3.9875 1.651 1.641 1.651 1.600 1.651 73,146 1.6354 3.21%
2001-08-13 0 3.900 3.900 - 3.900 4.000 11,000 43,100 3.9182 1.600 1.600 - 1.600 1.641 26,820 1.6070 -2.50%
2001-08-10 0 4.000 4.000 4.100 4.000 4.050 16,000 64,200 4.0125 1.641 1.641 1.682 1.641 1.661 39,011 1.6457 -2.44%
2001-08-09 0 4.100 - 4.200 - - 0 0 - 1.682 - 1.723 - - 0 - 0.00%
2001-08-08 0 4.100 4.000 4.200 4.100 4.100 30,000 123,000 4.1000 1.682 1.641 1.723 1.682 1.682 73,146 1.6816 -2.38%
2001-08-07 0 4.200 4.100 4.200 - - 0 0 - 1.723 1.682 1.723 - - 0 - -1.18%
2001-08-06 0 4.250 4.025 4.250 - - 0 0 - 1.743 1.651 1.743 - - 0 - -0.58%
2001-08-03 0 4.275 4.275 4.300 4.225 4.300 11,000 46,975 4.2705 1.753 1.753 1.764 1.733 1.764 26,820 1.7515 4.27%
2001-08-02 0 4.100 4.425 4.450 4.100 4.100 5,000 20,500 4.1000 1.682 1.815 1.825 1.682 1.682 12,191 1.6816 -8.89%
2001-08-01 0 4.500 4.100 4.500 4.500 4.700 10,000 46,000 4.6000 1.846 1.682 1.846 1.846 1.928 24,382 1.8866 0.00%
2001-07-31 0 4.500 4.500 - 4.300 4.300 1,000 4,300 4.3000 1.846 1.846 - 1.764 1.764 2,438 1.7636 11.11%
2001-07-30 0 4.050 4.000 - 4.050 4.050 19,000 76,950 4.0500 1.661 1.641 - 1.661 1.661 46,326 1.6611 -0.61%
2001-07-27 0 4.075 4.075 4.100 4.000 4.000 10,000 40,000 4.0000 1.671 1.671 1.682 1.641 1.641 24,382 1.6405 0.62%
2001-07-26 0 4.050 4.050 4.100 4.050 4.050 5,000 20,250 4.0500 1.661 1.661 1.682 1.661 1.661 12,191 1.6611 0.62%
2001-07-24 0 4.025 4.000 4.100 4.000 4.025 67,000 268,725 4.0108 1.651 1.641 1.682 1.641 1.651 163,360 1.6450 0.00%
2001-07-23 0 4.025 4.025 4.125 3.900 4.000 5,000 19,900 3.9800 1.651 1.651 1.692 1.600 1.641 12,191 1.6323 -3.01%
2001-07-20 0 4.150 4.100 4.150 4.100 4.150 37,000 152,450 4.1203 1.702 1.682 1.702 1.682 1.702 90,214 1.6899 0.00%
2001-07-19 0 4.150 4.050 4.150 4.000 4.150 71,000 289,300 4.0746 1.702 1.661 1.702 1.641 1.702 173,113 1.6712 -1.19%
2001-07-18 0 4.200 4.100 4.250 4.200 4.300 32,000 135,500 4.2344 1.723 1.682 1.743 1.723 1.764 78,023 1.7367 -2.33%
2001-07-17 0 4.300 4.250 4.400 4.200 4.300 31,000 132,250 4.2661 1.764 1.743 1.805 1.723 1.764 75,585 1.7497 -2.27%
2001-07-16 0 4.400 4.300 4.400 4.300 4.400 12,800 55,140 4.3078 1.805 1.764 1.805 1.764 1.805 31,209 1.7668 -2.22%
2001-07-13 0 4.500 - 4.500 4.500 4.500 10,000 45,000 4.5000 1.846 - 1.846 1.846 1.846 24,382 1.8456 0.00%
2001-07-12 0 4.500 4.375 4.500 4.350 4.500 96,000 428,300 4.4615 1.846 1.794 1.846 1.784 1.846 234,069 1.8298 0.00%
2001-07-11 0 4.500 4.400 4.500 4.450 4.500 20,000 89,700 4.4850 1.846 1.805 1.846 1.825 1.846 48,764 1.8395 -2.17%
2001-07-10 0 4.600 4.500 4.600 4.550 4.600 24,000 110,000 4.5833 1.887 1.846 1.887 1.866 1.887 58,517 1.8798 0.00%
2001-07-09 0 4.600 4.500 4.600 4.500 4.700 83,000 380,250 4.5813 1.887 1.846 1.887 1.846 1.928 202,372 1.8790 -4.17%
2001-07-05 0 4.800 4.750 4.800 4.750 4.850 147,000 703,725 4.7872 1.969 1.948 1.969 1.948 1.989 358,418 1.9634 -2.64%
2001-07-04 0 6.200 6.200 6.250 6.100 6.250 389,000 2,409,900 6.1951 2.022 2.022 2.038 1.989 2.038 1,192,796 2.0204 1.64%
2001-07-03 0 6.100 6.050 6.150 6.100 6.250 367,000 2,259,100 6.1556 1.989 1.973 2.006 1.989 2.038 1,125,337 2.0075 -1.61%
2001-06-29 0 6.200 6.200 6.250 6.150 6.250 218,000 1,351,200 6.1982 2.022 2.022 2.038 2.006 2.038 668,457 2.0214 0.00%
2001-06-28 0 6.200 6.150 6.250 6.100 6.200 371,000 2,280,800 6.1477 2.022 2.006 2.038 1.989 2.022 1,137,603 2.0049 0.00%
2001-06-27 0 6.200 6.200 6.250 6.200 6.250 311,000 1,934,500 6.2203 2.022 2.022 2.038 2.022 2.038 953,624 2.0286 0.00%
2001-06-26 0 6.200 6.200 6.250 6.150 6.250 477,000 2,952,750 6.1903 2.022 2.022 2.038 2.006 2.038 1,462,632 2.0188 0.00%
2001-06-22 0 6.200 6.150 6.200 6.100 6.200 90,000 555,450 6.1717 2.022 2.006 2.022 1.989 2.022 275,968 2.0127 0.00%
2001-06-21 0 6.200 6.150 6.200 6.050 6.200 175,000 1,075,500 6.1457 2.022 2.006 2.022 1.973 2.022 536,605 2.0043 3.33%
2001-06-20 0 6.000 6.000 6.100 6.000 6.200 252,000 1,553,800 6.1659 1.957 1.957 1.989 1.957 2.022 772,711 2.0108 -3.23%
2001-06-19 0 6.200 6.200 6.250 6.150 6.250 274,000 1,693,150 6.1794 2.022 2.022 2.038 2.006 2.038 840,170 2.0152 0.00%
2001-06-18 0 6.200 6.150 6.200 6.100 6.200 324,000 1,993,450 6.1526 2.022 2.006 2.022 1.989 2.022 993,486 2.0065 1.64%
2001-06-15 0 6.100 6.100 6.150 6.000 6.200 495,000 3,025,300 6.1117 1.989 1.989 2.006 1.957 2.022 1,517,826 1.9932 -0.81%
2001-06-14 0 6.150 6.100 6.150 6.050 6.500 849,000 5,289,000 6.2297 2.006 1.989 2.006 1.973 2.120 2,603,301 2.0317 4.24%
2001-06-13 0 5.900 5.850 5.950 5.900 5.900 25,000 147,500 5.9000 1.924 1.908 1.940 1.924 1.924 76,658 1.9241 0.00%
2001-06-12 0 5.900 5.850 5.900 5.900 5.900 7,000 41,300 5.9000 1.924 1.908 1.924 1.924 1.924 21,464 1.9241 0.00%
2001-06-11 0 5.900 5.850 5.900 5.850 5.950 84,000 494,600 5.8881 1.924 1.908 1.924 1.908 1.940 257,570 1.9203 0.85%
2001-06-08 0 5.850 5.700 5.850 - - 0 0 - 1.908 1.859 1.908 - - 0 - 0.00%
2001-06-07 0 5.850 5.600 5.900 5.850 5.850 20,000 117,000 5.8500 1.908 1.826 1.924 1.908 1.908 61,326 1.9078 4.46%
2001-06-06 0 5.600 5.550 5.700 5.600 5.600 20,000 112,000 5.6000 1.826 1.810 1.859 1.826 1.826 61,326 1.8263 0.00%
2001-06-05 0 5.600 5.600 5.700 - - 0 0 - 1.826 1.826 1.859 - - 0 - 0.00%
2001-06-04 0 5.600 5.600 5.700 5.600 5.600 10,000 56,000 5.6000 1.826 1.826 1.859 1.826 1.826 30,663 1.8263 -0.88%
2001-06-01 0 5.650 5.600 5.700 5.650 5.650 20,000 113,000 5.6500 1.843 1.826 1.859 1.843 1.843 61,326 1.8426 -0.88%
2001-05-31 0 5.700 5.550 5.700 - - 0 0 - 1.859 1.810 1.859 - - 0 - 0.00%
2001-05-30 0 5.700 5.600 5.700 - - 0 0 - 1.859 1.826 1.859 - - 0 - 0.00%
2001-05-29 0 5.700 5.600 5.700 5.700 5.700 10,000 57,000 5.7000 1.859 1.826 1.859 1.859 1.859 30,663 1.8589 0.00%
2001-05-28 0 5.700 5.650 5.700 5.700 5.700 10,000 57,000 5.7000 1.859 1.843 1.859 1.859 1.859 30,663 1.8589 0.00%
2001-05-25 0 5.700 5.650 5.750 5.700 5.750 85,000 487,250 5.7324 1.859 1.843 1.875 1.859 1.875 260,637 1.8695 0.00%
2001-05-24 0 5.700 5.700 5.750 5.700 5.700 10,000 57,000 5.7000 1.859 1.859 1.875 1.859 1.859 30,663 1.8589 -0.87%
2001-05-23 0 5.750 5.700 5.800 5.750 5.750 10,000 57,500 5.7500 1.875 1.859 1.892 1.875 1.875 30,663 1.8752 0.00%
2001-05-22 0 5.750 5.750 5.800 5.750 5.750 25,000 143,750 5.7500 1.875 1.875 1.892 1.875 1.875 76,658 1.8752 0.88%
2001-05-21 0 5.700 - 5.700 - - 0 0 - 1.859 - 1.859 - - 0 - -0.87%
2001-05-18 0 5.750 5.650 5.800 - - 0 0 - 1.875 1.843 1.892 - - 0 - 0.00%
2001-05-17 0 5.750 5.650 5.800 - - 0 0 - 1.875 1.843 1.892 - - 0 - 0.00%
2001-05-16 0 5.750 5.650 5.750 5.650 5.750 75,000 426,000 5.6800 1.875 1.843 1.875 1.843 1.875 229,974 1.8524 2.68%
2001-05-15 0 5.600 5.400 5.600 5.600 5.600 5,000 28,000 5.6000 1.826 1.761 1.826 1.826 1.826 15,332 1.8263 1.82%
2001-05-14 0 5.500 5.400 5.600 - - 0 0 - 1.794 1.761 1.826 - - 0 - 0.00%
2001-05-11 0 5.500 5.500 5.600 5.500 5.500 10,000 55,000 5.5000 1.794 1.794 1.826 1.794 1.794 30,663 1.7937 0.00%
2001-05-10 0 5.500 5.400 5.600 5.500 5.500 20,000 110,000 5.5000 1.794 1.761 1.826 1.794 1.794 61,326 1.7937 0.00%
2001-05-09 0 5.500 5.400 5.600 5.500 5.500 40,000 220,000 5.5000 1.794 1.761 1.826 1.794 1.794 122,653 1.7937 0.00%
2001-05-08 0 5.500 5.500 5.600 - - 0 0 - 1.794 1.794 1.826 - - 0 - 0.00%
2001-05-07 0 5.500 5.400 5.600 - - 0 0 - 1.794 1.761 1.826 - - 0 - 0.00%
2001-05-04 0 5.500 5.450 5.600 5.500 5.500 43,000 236,250 5.4942 1.794 1.777 1.826 1.794 1.794 131,852 1.7918 0.00%
2001-05-03 0 5.500 5.500 - 5.450 5.500 27,000 147,500 5.4630 1.794 1.794 - 1.777 1.794 82,790 1.7816 0.92%
2001-05-02 0 5.450 5.450 5.500 5.450 5.450 20,000 109,000 5.4500 1.777 1.777 1.794 1.777 1.777 61,326 1.7774 0.00%
2001-04-27 0 5.450 5.400 - 5.450 5.450 10,000 54,500 5.4500 1.777 1.761 - 1.777 1.777 30,663 1.7774 2.83%
2001-04-26 0 5.300 5.300 - - - 0 0 - 1.728 1.728 - - - 0 - 1.92%
2001-04-25 0 5.200 5.200 - - - 0 0 - 1.696 1.696 - - - 0 - 4.00%
2001-04-24 0 5.000 - - 5.000 5.000 500,000 2,500,000 5.0000 1.631 - - 1.631 1.631 1,533,157 1.6306 -1.96%
2001-04-23 0 5.100 - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2001-04-20 0 5.100 - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2001-04-19 0 5.100 - - - - 0 0 - 1.663 - - - - 0 - 0.00%
2001-04-18 0 5.100 - - 5.100 5.100 500,000 2,550,000 5.1000 1.663 - - 1.663 1.663 1,533,157 1.6632 -3.77%
2001-04-17 0 5.300 - - - - 0 0 - 1.728 - - - - 0 - 0.00%
2001-04-12 0 5.300 - - - - 0 0 - 1.728 - - - - 0 - 0.00%
2001-04-11 0 5.300 5.300 5.500 5.300 5.300 2,000 10,600 5.3000 1.728 1.728 1.794 1.728 1.728 6,133 1.7285 -3.64%
2001-04-10 0 5.500 5.300 - - - 0 0 - 1.794 1.728 - - - 0 - 0.00%
2001-04-09 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-04-06 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-04-04 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-04-03 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-04-02 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-03-30 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-03-29 0 5.500 5.300 5.500 - - 0 0 - 1.794 1.728 1.794 - - 0 - 0.00%
2001-03-28 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-03-27 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-03-26 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-03-23 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-03-22 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-03-21 0 5.500 5.300 - 5.300 5.500 20,000 108,000 5.4000 1.794 1.728 - 1.728 1.794 61,326 1.7611 0.00%
2001-03-20 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-03-19 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-03-16 0 5.500 - 5.500 - - 0 0 - 1.794 - 1.794 - - 0 - 0.00%
2001-03-15 0 5.500 - - - - 0 0 - 1.794 - - - - 0 - 0.00%
2001-03-14 0 5.500 - - 5.500 5.500 5,000 27,500 5.5000 1.794 - - 1.794 1.794 15,332 1.7937 1.85%
2001-03-13 0 5.400 5.400 - 5.400 5.400 2,000 10,800 5.4000 1.761 1.761 - 1.761 1.761 6,133 1.7611 -3.57%
2001-03-12 0 5.600 5.400 5.600 - - 0 0 - 1.826 1.761 1.826 - - 0 - 0.00%
2001-03-09 0 5.600 - - - - 5,000 28,000 5.6000 1.826 - - - - 15,332 1.8263 0.00%
2001-03-08 0 5.600 - - - - 0 0 - 1.826 - - - - 0 - 0.00%
2001-03-07 0 5.600 - - - - 0 0 - 1.826 - - - - 0 - 0.00%
2001-03-06 0 5.600 - - - - 0 0 - 1.826 - - - - 0 - 0.00%
2001-03-05 0 5.600 - - - - 0 0 - 1.826 - - - - 0 - 0.00%
2001-03-02 0 5.600 - - - - 0 0 - 1.826 - - - - 0 - 0.00%
2001-03-01 0 5.600 - - - - 0 0 - 1.826 - - - - 0 - 0.00%
2001-02-28 0 5.600 5.500 - - - 0 0 - 1.826 1.794 - - - 0 - 0.00%
2001-02-27 0 5.600 - - - - 0 0 - 1.826 - - - - 0 - 0.00%
2001-02-26 0 5.600 - - - - 0 0 - 1.826 - - - - 0 - 0.00%
2001-02-23 0 5.600 5.400 5.600 - - 0 0 - 1.826 1.761 1.826 - - 0 - 0.00%
2001-02-22 0 5.600 5.500 5.600 - - 0 0 - 1.826 1.794 1.826 - - 0 - -1.75%
2001-02-21 0 5.700 - - - - 0 0 - 1.859 - - - - 0 - 0.00%
2001-02-20 0 5.700 - - - - 0 0 - 1.859 - - - - 0 - 0.00%
2001-02-19 0 5.700 - 5.700 - - 0 0 - 1.859 - 1.859 - - 0 - -1.72%
2001-02-16 0 5.800 - 5.800 - - 0 0 - 1.892 - 1.892 - - 0 - 0.00%
2001-02-15 0 5.800 - 5.900 5.800 5.800 20,000 116,000 5.8000 1.892 - 1.924 1.892 1.892 61,326 1.8915 0.00%
2001-02-14 0 5.800 - 5.950 - - 0 0 - 1.892 - 1.940 - - 0 - 0.00%
2001-02-13 0 5.800 - - - - 3,600,000 21,600,000 6.0000 1.892 - - - - 11,038,731 1.9567 0.00%
2001-02-12 0 5.800 - - 5.800 5.800 5,000 29,000 5.8000 1.892 - - 1.892 1.892 15,332 1.8915 1.75%
2001-02-09 0 5.700 5.700 - - - 0 0 - 1.859 1.859 - - - 0 - 1.79%
2001-02-08 0 5.600 5.500 5.700 - - 0 0 - 1.826 1.794 1.859 - - 0 - 0.00%
2001-02-07 0 5.600 5.600 - 5.400 5.400 40,000 216,000 5.4000 1.826 1.826 - 1.761 1.761 122,653 1.7611 1.82%
2001-02-06 0 5.500 - 5.600 - - 0 0 - 1.794 - 1.826 - - 0 - 0.00%
2001-02-05 0 5.500 5.400 5.600 - - 0 0 - 1.794 1.761 1.826 - - 0 - 0.00%
2001-02-02 0 5.500 - - 5.500 5.500 10,000 55,000 5.5000 1.794 - - 1.794 1.794 30,663 1.7937 0.00%
2001-02-01 0 5.500 - 5.600 - - 0 0 - 1.794 - 1.826 - - 0 - 0.00%
2001-01-31 0 5.500 - 5.600 - - 0 0 - 1.794 - 1.826 - - 0 - 0.00%
2001-01-30 0 5.500 - 5.600 5.500 5.500 45,000 247,500 5.5000 1.794 - 1.826 1.794 1.794 137,984 1.7937 1.85%
2001-01-29 0 5.400 5.300 5.500 5.400 5.400 6,000 32,400 5.4000 1.761 1.728 1.794 1.761 1.761 18,398 1.7611 3.85%
2001-01-23 0 5.200 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2001-01-22 0 5.200 - - 5.200 5.200 10,000 52,000 5.2000 1.696 - - 1.696 1.696 30,663 1.6958 0.00%
2001-01-19 0 5.200 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2001-01-18 0 5.200 5.200 - - - 0 0 - 1.696 1.696 - - - 0 - 0.00%
2001-01-17 0 5.200 5.200 - - - 0 0 - 1.696 1.696 - - - 0 - 0.00%
2001-01-16 0 5.200 5.200 - - - 0 0 - 1.696 1.696 - - - 0 - 0.00%
2001-01-15 0 5.200 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2001-01-12 0 5.200 5.100 - - - 0 0 - 1.696 1.663 - - - 0 - 0.00%
2001-01-11 0 5.200 5.100 - - - 0 0 - 1.696 1.663 - - - 0 - 0.00%
2001-01-10 0 5.200 5.200 - - - 0 0 - 1.696 1.696 - - - 0 - 0.00%
2001-01-09 0 5.200 5.200 - - - 0 0 - 1.696 1.696 - - - 0 - 0.00%
2001-01-08 0 5.200 - - - - 0 0 - 1.696 - - - - 0 - 0.00%
2001-01-05 0 5.200 - 5.400 - - 0 0 - 1.696 - 1.761 - - 0 - 0.00%
2001-01-04 0 5.200 5.200 - - - 0 0 - 1.696 1.696 - - - 0 - 0.00%
2001-01-03 0 5.200 5.100 - - - 0 0 - 1.696 1.663 - - - 0 - 0.00%
2001-01-02 0 5.200 5.200 - - - 0 0 - 1.696 1.696 - - - 0 - 0.00%
2000-12-29 0 5.200 5.200 - 5.200 5.200 10,000 52,000 5.2000 1.696 1.696 - 1.696 1.696 30,663 1.6958 0.00%
2000-12-28 0 5.200 5.200 - 5.200 5.200 13,000 67,600 5.2000 1.696 1.696 - 1.696 1.696 39,862 1.6958 0.00%
2000-12-27 0 5.200 5.200 5.300 5.200 5.200 10,000 52,000 5.2000 1.696 1.696 1.728 1.696 1.696 30,663 1.6958 -1.89%
2000-12-22 0 5.300 - - - - 0 0 - 1.728 - - - - 0 - 0.00%
2000-12-21 0 5.300 - - - - 0 0 - 1.728 - - - - 0 - 0.00%
2000-12-20 0 5.300 - 5.500 - - 0 0 - 1.728 - 1.794 - - 0 - 0.00%
2000-12-19 0 5.300 5.300 5.500 5.300 5.400 53,000 283,050 5.3406 1.728 1.728 1.794 1.728 1.761 162,515 1.7417 0.00%
2000-12-18 0 5.300 5.200 5.500 5.300 5.350 24,000 127,650 5.3188 1.728 1.696 1.794 1.728 1.745 73,592 1.7346 0.00%
2000-12-15 0 5.900 5.900 6.200 - - 0 0 - 1.728 1.728 1.816 - - 0 - 0.00%
2000-12-14 0 5.900 5.900 6.050 5.850 6.050 37,000 219,500 5.9324 1.728 1.728 1.772 1.714 1.772 126,297 1.7380 -1.67%
2000-12-13 0 6.000 5.900 - 6.000 6.000 18,000 108,000 6.0000 1.758 1.728 - 1.758 1.758 61,442 1.7578 2.56%
2000-12-12 0 5.850 5.800 6.000 5.800 5.850 30,000 175,000 5.8333 1.714 1.699 1.758 1.699 1.714 102,403 1.7089 0.86%
2000-12-11 0 5.800 5.750 - 5.800 5.800 6,000 34,800 5.8000 1.699 1.685 - 1.699 1.699 20,481 1.6992 0.00%
2000-12-08 0 5.800 5.700 - 5.800 5.800 2,000 11,600 5.8000 1.699 1.670 - 1.699 1.699 6,827 1.6992 0.00%
2000-12-07 0 5.800 5.800 - - - 0 0 - 1.699 1.699 - - - 0 - 0.00%
2000-12-06 0 5.800 5.800 6.200 - - 0 0 - 1.699 1.699 1.816 - - 0 - 0.00%
2000-12-05 0 5.800 5.800 5.900 5.750 5.900 114,000 657,300 5.7658 1.699 1.699 1.728 1.685 1.728 389,133 1.6891 0.00%
2000-12-04 0 5.800 5.500 6.000 5.800 5.800 17,000 98,600 5.8000 1.699 1.611 1.758 1.699 1.699 58,029 1.6992 5.45%
2000-12-01 0 5.500 - 5.800 - - 0 0 - 1.611 - 1.699 - - 0 - 0.00%
2000-11-30 0 5.500 - 5.800 - - 0 0 - 1.611 - 1.699 - - 0 - 0.00%
2000-11-29 0 5.500 - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2000-11-28 0 5.500 - 5.800 - - 0 0 - 1.611 - 1.699 - - 0 - 0.00%
2000-11-27 0 5.500 - 5.800 - - 0 0 - 1.611 - 1.699 - - 0 - 0.00%
2000-11-24 0 5.500 - 5.800 - - 0 0 - 1.611 - 1.699 - - 0 - 0.00%
2000-11-23 0 5.500 - 5.800 - - 0 0 - 1.611 - 1.699 - - 0 - 0.00%
2000-11-22 0 5.500 - 5.800 - - 0 0 - 1.611 - 1.699 - - 0 - 0.00%
2000-11-21 0 5.500 - - 5.500 5.500 4,000 22,000 5.5000 1.611 - - 1.611 1.611 13,654 1.6113 0.00%
2000-11-20 0 5.500 5.500 5.800 - - 0 0 - 1.611 1.611 1.699 - - 0 - 0.00%
2000-11-17 0 5.500 5.400 5.800 5.500 5.500 10,000 55,000 5.5000 1.611 1.582 1.699 1.611 1.611 34,134 1.6113 0.00%
2000-11-16 0 5.500 - 5.800 - - 0 0 - 1.611 - 1.699 - - 0 - 0.00%
2000-11-15 0 5.500 - 5.800 - - 0 0 - 1.611 - 1.699 - - 0 - 0.00%
2000-11-14 0 5.500 - 5.700 - - 0 0 - 1.611 - 1.670 - - 0 - 0.00%
2000-11-13 0 5.500 - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2000-11-10 0 5.500 - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2000-11-09 0 5.500 - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2000-11-08 0 5.500 5.400 - 5.500 5.500 110,000 605,000 5.5000 1.611 1.582 - 1.611 1.611 375,479 1.6113 0.00%
2000-11-07 0 5.500 - 5.700 - - 0 0 - 1.611 - 1.670 - - 0 - 0.00%
2000-11-06 0 5.500 5.400 5.700 5.500 5.500 55,000 302,500 5.5000 1.611 1.582 1.670 1.611 1.611 187,739 1.6113 1.85%
2000-11-03 0 5.400 5.400 - - - 0 0 - 1.582 1.582 - - - 0 - 0.00%
2000-11-02 0 5.400 5.400 5.600 - - 0 0 - 1.582 1.582 1.641 - - 0 - 1.89%
2000-11-01 0 5.300 5.300 - - - 0 0 - 1.553 1.553 - - - 0 - 0.00%
2000-10-31 0 5.300 - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2000-10-30 0 5.300 - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2000-10-27 0 5.300 - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2000-10-26 0 5.300 - - 5.300 5.300 3,000 15,900 5.3000 1.553 - - 1.553 1.553 10,240 1.5527 0.00%
2000-10-25 0 5.300 - - - - 0 0 - 1.553 - - - - 0 - 0.00%
2000-10-24 0 5.300 5.300 - - - 0 0 - 1.553 1.553 - - - 0 - 0.00%
2000-10-23 0 5.300 5.300 - - - 0 0 - 1.553 1.553 - - - 0 - 0.00%
2000-10-20 0 5.300 5.300 - 5.300 5.300 10,000 53,000 5.3000 1.553 1.553 - 1.553 1.553 34,134 1.5527 0.00%
2000-10-19 0 5.300 5.300 - 5.300 5.300 1,000 5,300 5.3000 1.553 1.553 - 1.553 1.553 3,413 1.5527 -1.85%
2000-10-18 0 5.400 - - - - 0 0 - 1.582 - - - - 0 - 0.00%
2000-10-17 0 5.400 5.300 - - - 0 0 - 1.582 1.553 - - - 0 - 0.00%
2000-10-16 0 5.400 - - - - 0 0 - 1.582 - - - - 0 - 0.00%
2000-10-13 0 5.400 - - - - 0 0 - 1.582 - - - - 0 - 0.00%
2000-10-12 0 5.400 5.400 - 5.400 5.400 2,000 10,800 5.4000 1.582 1.582 - 1.582 1.582 6,827 1.5820 -3.57%
2000-10-11 0 5.600 5.400 - - - 0 0 - 1.641 1.582 - - - 0 - 0.00%
2000-10-10 0 5.600 - - - - 0 0 - 1.641 - - - - 0 - 0.00%
2000-10-09 0 5.600 - 5.900 - - 0 0 - 1.641 - 1.728 - - 0 - 0.00%
2000-10-05 0 5.600 - 5.900 - - 0 0 - 1.641 - 1.728 - - 0 - 0.00%
2000-10-04 0 5.600 - 5.800 - - 0 0 - 1.641 - 1.699 - - 0 - 0.00%
2000-10-03 0 5.600 - - - - 0 0 - 1.641 - - - - 0 - 0.00%
2000-09-29 0 5.600 - - - - 0 0 - 1.641 - - - - 0 - 0.00%
2000-09-28 0 5.600 - - - - 0 0 - 1.641 - - - - 0 - 0.00%
2000-09-27 0 5.600 - 5.700 5.600 5.600 20,000 112,000 5.6000 1.641 - 1.670 1.641 1.641 68,269 1.6406 1.82%
2000-09-26 0 5.500 5.400 5.800 - - 0 0 - 1.611 1.582 1.699 - - 0 - 0.00%
2000-09-25 0 5.500 5.400 5.700 - - 0 0 - 1.611 1.582 1.670 - - 0 - 0.00%
2000-09-22 0 5.500 5.400 - 5.450 5.500 25,000 137,250 5.4900 1.611 1.582 - 1.597 1.611 85,336 1.6083 -2.65%
2000-09-21 0 5.650 - 5.650 - - 0 0 - 1.655 - 1.655 - - 0 - 0.00%
2000-09-20 0 5.650 5.450 - - - 0 0 - 1.655 1.597 - - - 0 - 0.00%
2000-09-19 0 5.650 - 5.650 - - 0 0 - 1.655 - 1.655 - - 0 - -1.74%
2000-09-18 0 5.750 - 5.750 - - 0 0 - 1.685 - 1.685 - - 0 - 0.00%
2000-09-15 0 5.750 - 5.900 - - 0 0 - 1.685 - 1.728 - - 0 - 0.00%
2000-09-14 0 5.750 - - - - 0 0 - 1.685 - - - - 0 - 0.00%
2000-09-12 0 5.750 - 6.000 - - 0 0 - 1.685 - 1.758 - - 0 - 0.00%
2000-09-11 0 5.750 - 5.900 - - 0 0 - 1.685 - 1.728 - - 0 - 0.00%
2000-09-08 0 5.750 5.750 5.950 5.750 5.750 2,000 11,500 5.7500 1.685 1.685 1.743 1.685 1.685 6,827 1.6845 -0.86%
2000-09-07 0 5.800 - 6.000 - - 0 0 - 1.699 - 1.758 - - 0 - 0.00%
2000-09-06 0 5.800 5.800 5.900 - - 0 0 - 1.699 1.699 1.728 - - 0 - 0.00%
2000-09-05 0 5.800 - 6.000 - - 0 0 - 1.699 - 1.758 - - 0 - 0.00%
2000-09-04 0 5.800 5.750 6.000 - - 0 0 - 1.699 1.685 1.758 - - 0 - 0.00%
2000-09-01 0 5.800 - - - - 0 0 - 1.699 - - - - 0 - 0.00%
2000-08-31 0 5.800 - - 5.800 5.800 2,000 11,600 5.8000 1.699 - - 1.699 1.699 6,827 1.6992 0.00%
2000-08-30 0 5.800 - 5.800 - - 0 0 - 1.699 - 1.699 - - 0 - 0.00%
2000-08-29 0 5.800 5.700 6.000 - - 0 0 - 1.699 1.670 1.758 - - 0 - 0.00%
2000-08-28 0 5.800 - 5.950 - - 0 0 - 1.699 - 1.743 - - 0 - 0.00%
2000-08-25 0 5.800 5.700 5.850 - - 0 0 - 1.699 1.670 1.714 - - 0 - 0.00%
2000-08-24 0 5.800 - 5.900 - - 0 0 - 1.699 - 1.728 - - 0 - 0.00%
2000-08-23 0 5.800 - 5.850 - - 0 0 - 1.699 - 1.714 - - 0 - 0.00%
2000-08-22 0 5.800 5.800 5.850 5.800 5.800 16,000 92,800 5.8000 1.699 1.699 1.714 1.699 1.699 54,615 1.6992 -0.85%
2000-08-21 0 5.850 5.800 5.950 5.850 5.850 18,000 105,300 5.8500 1.714 1.699 1.743 1.714 1.714 61,442 1.7138 -1.68%
2000-08-18 0 5.950 5.800 5.950 - - 0 0 - 1.743 1.699 1.743 - - 0 - 0.00%
2000-08-17 0 5.950 - 5.950 - - 0 0 - 1.743 - 1.743 - - 0 - 0.00%
2000-08-16 0 5.950 - 6.100 - - 0 0 - 1.743 - 1.787 - - 0 - 0.00%
2000-08-15 0 5.950 - 5.950 - - 0 0 - 1.743 - 1.743 - - 0 - 0.00%
2000-08-14 0 5.950 5.800 5.950 - - 0 0 - 1.743 1.699 1.743 - - 0 - -0.83%
2000-08-11 0 6.000 5.800 6.000 - - 0 0 - 1.758 1.699 1.758 - - 0 - 0.00%
2000-08-10 0 6.000 - 6.100 - - 0 0 - 1.758 - 1.787 - - 0 - 0.00%
2000-08-09 0 6.000 - 6.100 - - 0 0 - 1.758 - 1.787 - - 0 - 0.00%
2000-08-08 0 6.000 - 6.000 - - 0 0 - 1.758 - 1.758 - - 0 - 0.00%
2000-08-07 0 6.000 - 6.000 - - 0 0 - 1.758 - 1.758 - - 0 - 0.00%
2000-08-04 0 6.000 - 6.050 - - 0 0 - 1.758 - 1.772 - - 0 - 0.00%
2000-08-03 0 6.000 - 6.050 - - 0 0 - 1.758 - 1.772 - - 0 - 0.00%
2000-08-02 0 6.000 5.700 6.000 5.900 6.100 46,000 275,500 5.9891 1.758 1.670 1.758 1.728 1.787 157,018 1.7546 2.56%
2000-08-01 0 5.850 5.750 5.850 5.750 5.900 30,000 175,500 5.8500 1.714 1.685 1.714 1.685 1.728 102,403 1.7138 0.00%
2000-07-31 0 5.850 - 5.900 - - 0 0 - 1.714 - 1.728 - - 0 - 0.00%
2000-07-28 0 5.850 5.700 6.000 5.800 5.850 27,000 157,200 5.8222 1.714 1.670 1.758 1.699 1.714 92,163 1.7057 2.63%
2000-07-27 0 5.700 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
2000-07-26 0 5.700 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
2000-07-25 0 5.700 5.700 5.900 - - 0 0 - 1.670 1.670 1.728 - - 0 - 0.00%
2000-07-24 0 5.700 - - - - 0 0 - 1.670 - - - - 0 - 0.00%
2000-07-21 0 5.700 5.600 - - - 0 0 - 1.670 1.641 - - - 0 - 0.00%
2000-07-20 0 5.700 5.500 - 5.700 5.700 30,000 171,000 5.7000 1.670 1.611 - 1.670 1.670 102,403 1.6699 1.79%
2000-07-19 0 5.600 - - - - 0 0 - 1.641 - - - - 0 - 0.00%
2000-07-18 0 5.600 - - - - 0 0 - 1.641 - - - - 0 - 0.00%
2000-07-17 0 5.600 5.600 - 5.500 5.700 110,000 609,500 5.5409 1.641 1.641 - 1.611 1.670 375,479 1.6233 -1.75%
2000-07-14 0 5.700 5.600 - - - 0 0 - 1.670 1.641 - - - 0 - 0.00%
2000-07-13 0 5.700 - - 5.700 5.700 6,000 34,200 5.7000 1.670 - - 1.670 1.670 20,481 1.6699 0.00%
2000-07-12 0 5.700 - 5.700 5.600 5.700 10,000 56,400 5.6400 1.670 - 1.670 1.641 1.670 34,134 1.6523 0.00%
2000-07-11 0 5.700 5.600 5.850 5.600 5.700 70,000 393,000 5.6143 1.670 1.641 1.714 1.641 1.670 238,941 1.6448 1.79%
2000-07-10 0 5.600 5.600 - 5.500 5.600 64,000 356,400 5.5688 1.641 1.641 - 1.611 1.641 218,460 1.6314 1.82%
2000-07-07 0 5.500 5.500 5.600 - - 0 0 - 1.611 1.611 1.641 - - 0 - 0.00%
2000-07-06 0 5.500 5.500 5.600 5.500 5.500 50,000 275,000 5.5000 1.611 1.611 1.641 1.611 1.611 170,672 1.6113 0.00%
2000-07-05 0 5.500 5.500 5.700 5.500 5.500 40,000 220,000 5.5000 1.611 1.611 1.670 1.611 1.611 136,538 1.6113 0.00%
2000-07-04 0 5.500 - - - - 0 0 - 1.611 - - - - 0 - 0.00%
2000-07-03 0 5.500 5.400 5.600 - - 0 0 - 1.611 1.582 1.641 - - 0 - 0.00%
2000-06-30 0 5.500 5.500 - 5.400 5.500 10,000 54,500 5.4500 1.611 1.611 - 1.582 1.611 34,134 1.5966 1.85%
2000-06-29 0 5.400 5.400 5.550 5.400 5.400 7,000 37,800 5.4000 1.582 1.582 1.626 1.582 1.582 23,894 1.5820 0.00%
2000-06-28 0 5.400 5.400 5.600 5.400 5.500 12,000 65,800 5.4833 1.582 1.582 1.641 1.582 1.611 40,961 1.6064 0.00%
2000-06-27 0 5.400 5.400 5.600 5.400 5.500 11,000 60,400 5.4909 1.582 1.582 1.641 1.582 1.611 37,548 1.6086 0.00%
2000-06-26 0 5.400 5.400 5.800 5.400 5.500 18,000 98,700 5.4833 1.582 1.582 1.699 1.582 1.611 61,442 1.6064 -1.64%
2000-06-23 0 5.490 - 5.600 - - 0 0 - 1.608 - 1.641 - - 0 - -0.00%
2000-06-22 0 6.150 6.150 6.200 6.150 6.200 84,000 516,900 6.1536 1.608 1.608 1.621 1.608 1.621 321,199 1.6093 0.00%
2000-06-21 0 6.150 6.150 6.200 6.100 6.100 215,000 1,321,500 6.1465 1.608 1.608 1.621 1.595 1.595 822,118 1.6074 -1.60%
2000-06-20 0 6.250 6.100 6.250 6.200 6.250 90,000 561,500 6.2389 1.634 1.595 1.634 1.621 1.634 344,142 1.6316 0.81%
2000-06-19 0 6.200 6.000 6.200 6.100 6.200 15,000 92,500 6.1667 1.621 1.569 1.621 1.595 1.621 57,357 1.6127 1.64%
2000-06-16 0 6.100 6.050 6.200 6.000 6.150 16,000 96,700 6.0438 1.595 1.582 1.621 1.569 1.608 61,181 1.5806 1.67%
2000-06-15 0 6.000 5.900 6.150 6.000 6.000 309,000 1,854,000 6.0000 1.569 1.543 1.608 1.569 1.569 1,181,555 1.5691 0.00%
2000-06-14 0 6.000 5.950 6.200 6.000 6.000 119,000 714,000 6.0000 1.569 1.556 1.621 1.569 1.569 455,033 1.5691 0.84%
2000-06-13 0 5.950 5.950 6.200 5.850 6.000 83,000 495,850 5.9741 1.556 1.556 1.621 1.530 1.569 317,376 1.5623 3.48%
2000-06-12 0 5.750 - - - - 0 0 - 1.504 - - - - 0 - 0.00%
2000-06-09 0 5.750 - - - - 0 0 - 1.504 - - - - 0 - 0.00%
2000-06-08 0 5.750 - 5.950 - - 0 0 - 1.504 - 1.556 - - 0 - 0.00%
2000-06-07 0 5.750 - - 5.750 5.750 5,000 28,750 5.7500 1.504 - - 1.504 1.504 19,119 1.5037 2.68%
2000-06-05 0 5.600 - 5.800 - - 0 0 - 1.465 - 1.517 - - 0 - 0.00%
2000-06-02 0 5.600 - 5.800 - - 0 0 - 1.465 - 1.517 - - 0 - 0.00%
2000-06-01 0 5.600 - 5.800 - - 0 0 - 1.465 - 1.517 - - 0 - 0.00%
2000-05-31 0 5.600 5.500 5.600 - - 0 0 - 1.465 1.438 1.465 - - 0 - 0.00%
2000-05-30 0 5.600 5.400 5.600 - - 0 0 - 1.465 1.412 1.465 - - 0 - -1.75%
2000-05-29 0 5.700 - 5.900 - - 0 0 - 1.491 - 1.543 - - 0 - 0.00%
2000-05-26 0 5.700 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2000-05-25 0 5.700 - 5.900 - - 0 0 - 1.491 - 1.543 - - 0 - 0.00%
2000-05-24 0 5.700 - 5.900 - - 0 0 - 1.491 - 1.543 - - 0 - 0.00%
2000-05-23 0 5.700 - 5.900 - - 0 0 - 1.491 - 1.543 - - 0 - 0.00%
2000-05-22 0 5.700 - 5.900 - - 0 0 - 1.491 - 1.543 - - 0 - 0.00%
2000-05-19 0 5.700 - 5.900 - - 0 0 - 1.491 - 1.543 - - 0 - 0.00%
2000-05-18 0 5.700 5.500 5.750 - - 0 0 - 1.491 1.438 1.504 - - 0 - 0.00%
2000-05-17 0 5.700 5.500 - - - 0 0 - 1.491 1.438 - - - 0 - 0.00%
2000-05-16 0 5.700 5.400 - - - 0 0 - 1.491 1.412 - - - 0 - 0.00%
2000-05-15 0 5.700 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2000-05-12 0 5.700 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2000-05-10 0 5.700 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2000-05-09 0 5.700 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2000-05-08 0 5.700 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2000-05-05 0 5.700 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2000-05-04 0 5.700 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2000-05-03 0 5.700 5.500 - - - 0 0 - 1.491 1.438 - - - 0 - 0.00%
2000-05-02 0 5.700 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2000-04-28 0 5.700 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2000-04-27 0 5.700 - - - - 0 0 - 1.491 - - - - 0 - 0.00%
2000-04-26 0 5.700 - 5.800 - - 0 0 - 1.491 - 1.517 - - 0 - 0.00%
2000-04-25 0 5.700 - - 5.600 5.700 75,000 421,000 5.6133 1.491 - - 1.465 1.491 286,785 1.4680 3.64%
2000-04-20 0 5.500 - - 5.500 5.600 1,000,000 5,502,000 5.5020 1.438 - - 1.438 1.465 3,823,804 1.4389 -2.65%
2000-04-19 0 5.650 - 5.650 - - 0 0 - 1.478 - 1.478 - - 0 - -2.59%
2000-04-18 0 5.800 - - - - 0 0 - 1.517 - - - - 0 - 0.00%
2000-04-17 0 5.800 - - - - 0 0 - 1.517 - - - - 0 - 0.00%
2000-04-14 0 5.800 5.800 - 5.800 5.800 5,000 29,000 5.8000 1.517 1.517 - 1.517 1.517 19,119 1.5168 -1.69%
2000-04-13 0 5.900 5.850 - 5.900 5.900 75,000 442,500 5.9000 1.543 1.530 - 1.543 1.543 286,785 1.5430 0.00%
2000-04-12 0 5.900 5.900 - - - 0 0 - 1.543 1.543 - - - 0 - 0.00%
2000-04-11 0 5.900 5.900 - 5.900 5.900 10,000 59,000 5.9000 1.543 1.543 - 1.543 1.543 38,238 1.5430 -2.48%
2000-04-10 0 6.050 5.900 6.100 5.900 6.050 310,000 1,874,000 6.0452 1.582 1.543 1.595 1.543 1.582 1,185,379 1.5809 -2.42%
2000-04-07 0 6.200 6.000 6.200 - - 0 0 - 1.621 1.569 1.621 - - 0 - 0.00%
2000-04-06 0 6.200 - 6.250 - - 0 0 - 1.621 - 1.634 - - 0 - 0.00%
2000-04-05 0 6.200 6.000 6.300 6.200 6.200 6,000 37,200 6.2000 1.621 1.569 1.648 1.621 1.621 22,943 1.6214 0.00%
2000-04-03 0 6.200 6.050 - 6.200 6.200 5,000 31,000 6.2000 1.621 1.582 - 1.621 1.621 19,119 1.6214 1.64%
2000-03-31 0 6.100 6.100 - 6.100 6.100 21,000 128,100 6.1000 1.595 1.595 - 1.595 1.595 80,300 1.5953 0.00%
2000-03-30 0 6.100 6.050 6.200 6.100 6.100 10,000 61,000 6.1000 1.595 1.582 1.621 1.595 1.595 38,238 1.5953 0.00%
2000-03-29 0 6.100 6.050 6.200 6.100 6.100 10,000 61,000 6.1000 1.595 1.582 1.621 1.595 1.595 38,238 1.5953 0.83%
2000-03-28 0 6.050 6.050 6.200 6.000 6.050 420,000 2,520,500 6.0012 1.582 1.582 1.621 1.569 1.582 1,605,997 1.5694 -0.82%
2000-03-27 0 6.100 6.000 6.100 - - 0 0 - 1.595 1.569 1.595 - - 0 - 0.00%
2000-03-24 0 6.100 6.000 6.100 6.000 6.100 141,000 848,100 6.0149 1.595 1.569 1.595 1.569 1.595 539,156 1.5730 1.67%
2000-03-23 0 6.000 6.000 6.200 - - 0 0 - 1.569 1.569 1.621 - - 0 - 0.00%
2000-03-22 0 6.000 - - 6.000 6.000 1,016,000 6,096,000 6.0000 1.569 - - 1.569 1.569 3,884,984 1.5691 0.00%
2000-03-21 0 6.000 5.900 6.150 - - 0 0 - 1.569 1.543 1.608 - - 0 - 0.00%
2000-03-20 0 6.000 5.900 6.150 6.000 6.000 40,000 240,000 6.0000 1.569 1.543 1.608 1.569 1.569 152,952 1.5691 -1.64%
2000-03-17 0 6.100 6.050 6.200 6.050 6.100 34,000 206,200 6.0647 1.595 1.582 1.621 1.582 1.595 130,009 1.5860 0.83%
2000-03-16 0 6.050 6.050 - 6.000 6.050 30,000 180,500 6.0167 1.582 1.582 - 1.569 1.582 114,714 1.5735 -2.42%
2000-03-15 0 6.200 6.150 6.300 6.200 6.200 3,000 18,600 6.2000 1.621 1.608 1.648 1.621 1.621 11,471 1.6214 0.00%
2000-03-14 0 6.200 6.050 6.200 6.100 6.200 13,000 79,600 6.1231 1.621 1.582 1.621 1.595 1.621 49,709 1.6013 3.33%
2000-03-13 0 6.000 6.000 6.100 6.000 6.000 59,000 354,000 6.0000 1.569 1.569 1.595 1.569 1.569 225,604 1.5691 0.00%
2000-03-10 0 6.000 6.000 6.200 6.000 6.000 33,000 198,000 6.0000 1.569 1.569 1.621 1.569 1.569 126,186 1.5691 0.00%
2000-03-09 0 6.000 6.000 6.100 6.000 6.000 19,000 114,000 6.0000 1.569 1.569 1.595 1.569 1.569 72,652 1.5691 0.00%
2000-03-08 0 6.000 6.000 6.100 6.000 6.000 21,000 126,000 6.0000 1.569 1.569 1.595 1.569 1.569 80,300 1.5691 0.00%
2000-03-07 0 6.000 5.800 6.100 6.000 6.000 20,000 120,000 6.0000 1.569 1.517 1.595 1.569 1.569 76,476 1.5691 1.69%
2000-03-06 0 5.900 5.800 6.100 - - 0 0 - 1.543 1.517 1.595 - - 0 - 0.00%
2000-03-03 0 5.900 5.900 6.200 5.900 6.050 31,000 186,800 6.0258 1.543 1.543 1.621 1.543 1.582 118,538 1.5759 -1.67%
2000-03-02 0 6.000 6.000 6.150 6.000 6.150 83,000 499,950 6.0235 1.569 1.569 1.608 1.569 1.608 317,376 1.5753 0.00%
2000-03-01 0 6.000 6.000 6.100 5.600 6.200 100,000 597,500 5.9750 1.569 1.569 1.595 1.465 1.621 382,380 1.5626 9.09%
2000-02-29 0 5.500 5.300 - - - 0 0 - 1.438 1.386 - - - 0 - 0.00%
2000-02-28 0 5.500 5.300 5.550 - - 0 0 - 1.438 1.386 1.451 - - 0 - 0.00%
2000-02-25 0 5.500 5.500 5.800 5.500 5.600 30,000 166,000 5.5333 1.438 1.438 1.517 1.438 1.465 114,714 1.4471 -1.79%
2000-02-24 0 5.600 5.500 5.800 - - 0 0 - 1.465 1.438 1.517 - - 0 - 0.00%
2000-02-23 0 5.600 5.600 5.900 5.600 5.900 46,000 261,200 5.6783 1.465 1.465 1.543 1.465 1.543 175,895 1.4850 -1.75%
2000-02-22 0 5.700 5.500 6.200 5.700 5.700 60,000 341,000 5.6833 1.491 1.438 1.621 1.491 1.491 229,428 1.4863 -5.00%
2000-02-21 0 6.000 5.600 6.150 5.600 6.000 94,000 543,050 5.7771 1.569 1.465 1.608 1.465 1.569 359,438 1.5108 3.45%
2000-02-18 0 5.800 5.700 5.900 5.700 5.800 26,000 149,800 5.7615 1.517 1.491 1.543 1.491 1.517 99,419 1.5068 1.75%
2000-02-17 0 5.700 - - 5.700 5.700 8,000 45,600 5.7000 1.491 - - 1.491 1.491 30,590 1.4907 2.70%
2000-02-16 0 5.550 5.550 - 5.550 5.550 20,000 111,000 5.5500 1.451 1.451 - 1.451 1.451 76,476 1.4514 -0.89%
2000-02-15 0 5.600 5.500 6.050 5.500 6.050 112,000 652,200 5.8232 1.465 1.438 1.582 1.438 1.582 428,266 1.5229 0.90%
2000-02-14 0 5.550 5.500 5.650 5.550 5.750 12,000 67,000 5.5833 1.451 1.438 1.478 1.451 1.504 45,886 1.4602 -2.63%
2000-02-11 0 5.700 5.500 5.700 5.550 5.800 130,000 727,250 5.5942 1.491 1.438 1.491 1.451 1.517 497,094 1.4630 3.64%
2000-02-10 0 5.500 5.400 5.600 5.500 5.500 10,000 55,000 5.5000 1.438 1.412 1.465 1.438 1.438 38,238 1.4384 -1.79%
2000-02-09 0 5.600 5.500 5.750 5.600 5.600 10,000 56,000 5.6000 1.465 1.438 1.504 1.465 1.465 38,238 1.4645 -2.61%
2000-02-08 0 5.750 5.650 5.800 5.600 5.750 38,000 216,300 5.6921 1.504 1.478 1.517 1.465 1.504 145,305 1.4886 4.55%
2000-02-03 0 5.500 5.200 5.500 5.500 5.500 9,000 49,500 5.5000 1.438 1.360 1.438 1.438 1.438 34,414 1.4384 1.85%
2000-02-02 0 5.400 5.250 5.400 5.300 5.500 65,000 348,650 5.3638 1.412 1.373 1.412 1.386 1.438 248,547 1.4028 3.85%
2000-02-01 0 5.200 5.000 5.300 - - 0 0 - 1.360 1.308 1.386 - - 0 - 0.00%
2000-01-31 0 5.200 5.100 5.200 - - 0 0 - 1.360 1.334 1.360 - - 0 - -1.89%
2000-01-28 0 5.300 5.000 5.300 5.000 5.300 136,000 681,600 5.0118 1.386 1.308 1.386 1.308 1.386 520,037 1.3107 3.92%
2000-01-27 0 5.100 5.050 5.200 5.000 5.250 130,000 673,050 5.1773 1.334 1.321 1.360 1.308 1.373 497,094 1.3540 3.03%
2000-01-26 0 4.950 4.875 5.000 4.550 5.000 85,000 416,025 4.8944 1.295 1.275 1.308 1.190 1.308 325,023 1.2800 11.24%
2000-01-25 0 4.450 4.450 - 4.300 4.300 401,000 1,684,300 4.2002 1.164 1.164 - 1.125 1.125 1,533,345 1.0984 3.49%
2000-01-24 0 4.300 4.300 - 4.300 4.300 30,000 129,000 4.3000 1.125 1.125 - 1.125 1.125 114,714 1.1245 0.00%
2000-01-21 0 4.300 4.250 4.300 - - 0 0 - 1.125 1.111 1.125 - - 0 - 0.00%
2000-01-20 0 4.300 4.275 4.350 4.300 4.300 33,000 141,900 4.3000 1.125 1.118 1.138 1.125 1.125 126,186 1.1245 0.00%
2000-01-19 0 4.300 4.250 - 4.300 4.325 129,000 554,950 4.3019 1.125 1.111 - 1.125 1.131 493,271 1.1250 -0.58%
2000-01-18 0 4.325 4.300 4.350 4.325 4.350 50,000 217,000 4.3400 1.131 1.125 1.138 1.131 1.138 191,190 1.1350 -1.70%
2000-01-17 0 4.400 4.350 4.425 4.400 4.400 110,000 484,000 4.4000 1.151 1.138 1.157 1.151 1.151 420,618 1.1507 0.00%
2000-01-14 0 4.400 4.400 - 4.400 4.450 41,000 181,850 4.4354 1.151 1.151 - 1.151 1.164 156,776 1.1599 -1.12%
2000-01-13 0 4.450 4.450 - 4.450 4.450 4,000 17,800 4.4500 1.164 1.164 - 1.164 1.164 15,295 1.1638 -0.56%
2000-01-12 0 4.475 4.400 - - - 0 0 - 1.170 1.151 - - - 0 - 0.00%
2000-01-11 0 4.475 4.475 - 4.475 4.475 4,000 17,900 4.4750 1.170 1.170 - 1.170 1.170 15,295 1.1703 -0.56%
2000-01-10 0 4.500 4.475 - 4.475 4.500 40,000 179,750 4.4938 1.177 1.170 - 1.170 1.177 152,952 1.1752 0.00%
2000-01-07 0 4.500 4.450 4.550 4.400 4.500 14,000 62,500 4.4643 1.177 1.164 1.190 1.151 1.177 53,533 1.1675 0.00%
2000-01-06 0 4.500 - - 4.500 4.500 10,000 45,000 4.5000 1.177 - - 1.177 1.177 38,238 1.1768 -2.70%
2000-01-05 0 4.625 4.500 - - - 0 0 - 1.210 1.177 - - - 0 - 0.00%
2000-01-04 0 4.625 4.625 - 4.625 4.625 10,000 46,250 4.6250 1.210 1.210 - 1.210 1.210 38,238 1.2095 1.09%
2000-01-03 0 4.575 4.575 - - - 0 0 - 1.196 1.196 - - - 0 - 0.55%
1999-12-30 0 4.550 4.550 - 4.550 4.575 14,000 63,950 4.5679 1.190 1.190 - 1.190 1.196 53,533 1.1946 -0.55%
1999-12-29 0 4.575 4.525 - 4.575 4.575 10,000 45,750 4.5750 1.196 1.183 - 1.196 1.196 38,238 1.1965 0.00%
1999-12-28 0 4.575 4.550 - 4.575 4.575 30,000 137,250 4.5750 1.196 1.190 - 1.196 1.196 114,714 1.1965 1.10%
1999-12-24 0 4.525 4.525 - - - 0 0 - 1.183 1.183 - - - 0 - 0.56%
1999-12-23 0 4.500 4.500 - - - 0 0 - 1.177 1.177 - - - 0 - 0.00%
1999-12-22 0 4.500 - - - - 0 0 - 1.177 - - - - 0 - 0.00%
1999-12-21 0 4.500 4.500 4.650 4.500 4.500 10,000 45,000 4.5000 1.177 1.177 1.216 1.177 1.177 38,238 1.1768 -3.23%
1999-12-20 0 4.650 4.600 - - - 0 0 - 1.216 1.203 - - - 0 - 0.00%
1999-12-17 0 4.650 4.650 - 4.600 4.700 11,000 50,900 4.6273 1.216 1.216 - 1.203 1.229 42,062 1.2101 0.00%
1999-12-16 0 4.650 - 4.650 4.650 4.700 41,000 191,650 4.6744 1.216 - 1.216 1.216 1.229 156,776 1.2224 -2.31%
1999-12-15 0 4.850 4.850 4.900 4.850 5.100 47,000 234,450 4.9883 1.245 1.245 1.258 1.245 1.309 183,117 1.2803 -6.73%
1999-12-14 0 5.200 - 5.200 - - 0 0 - 1.335 - 1.335 - - 0 - -1.89%
1999-12-13 0 5.300 - - - - 0 0 - 1.360 - - - - 0 - 0.00%
1999-12-10 0 5.300 5.000 5.400 5.100 5.300 70,000 367,500 5.2500 1.360 1.283 1.386 1.309 1.360 272,727 1.3475 0.00%
1999-12-09 0 5.300 - 5.300 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
1999-12-08 0 5.300 - 5.300 - - 0 0 - 1.360 - 1.360 - - 0 - 0.00%
1999-12-07 0 5.300 5.100 5.500 5.300 5.300 10,000 53,000 5.3000 1.360 1.309 1.412 1.360 1.360 38,961 1.3603 0.00%
1999-12-06 0 5.300 5.300 5.500 5.200 5.300 8,000 42,100 5.2625 1.360 1.360 1.412 1.335 1.360 31,169 1.3507 1.92%
1999-12-03 0 5.200 5.100 5.450 5.100 5.200 196,000 1,011,100 5.1587 1.335 1.309 1.399 1.309 1.335 763,636 1.3241 0.00%
1999-12-02 0 5.200 5.100 5.200 5.150 5.200 60,000 311,250 5.1875 1.335 1.309 1.335 1.322 1.335 233,766 1.3315 -0.95%
1999-12-01 0 5.250 5.200 - 5.250 5.300 10,000 52,750 5.2750 1.348 1.335 - 1.348 1.360 38,961 1.3539 0.96%
1999-11-30 0 5.200 5.000 5.250 - - 0 0 - 1.335 1.283 1.348 - - 0 - 0.00%
1999-11-29 0 5.200 5.000 5.250 - - 0 0 - 1.335 1.283 1.348 - - 0 - 0.00%
1999-11-26 0 5.200 5.100 5.250 - - 0 0 - 1.335 1.309 1.348 - - 0 - 0.00%
1999-11-25 0 5.200 - 5.250 - - 0 0 - 1.335 - 1.348 - - 0 - 0.00%
1999-11-24 0 5.200 - 5.250 - - 0 0 - 1.335 - 1.348 - - 0 - 0.00%
1999-11-23 0 5.200 5.150 5.250 5.200 5.250 25,000 130,500 5.2200 1.335 1.322 1.348 1.335 1.348 97,403 1.3398 0.00%
1999-11-22 0 5.200 - 5.250 - - 0 0 - 1.335 - 1.348 - - 0 - 0.00%
1999-11-19 0 5.200 - 5.350 5.200 5.200 10,000 52,000 5.2000 1.335 - 1.373 1.335 1.335 38,961 1.3347 0.00%
1999-11-18 0 5.200 5.150 5.350 - - 0 0 - 1.335 1.322 1.373 - - 0 - 0.00%
1999-11-17 0 5.200 - 5.350 5.200 5.300 32,000 167,650 5.2391 1.335 - 1.373 1.335 1.360 124,675 1.3447 0.00%
1999-11-16 0 5.200 5.200 5.300 5.200 5.200 14,000 72,800 5.2000 1.335 1.335 1.360 1.335 1.335 54,545 1.3347 0.00%
1999-11-15 0 5.200 5.100 - - - 0 0 - 1.335 1.309 - - - 0 - 0.00%
1999-11-12 0 5.200 - - - - 0 0 - 1.335 - - - - 0 - 0.00%
1999-11-11 0 5.200 5.100 - 5.200 5.200 5,000 26,000 5.2000 1.335 1.309 - 1.335 1.335 19,481 1.3347 0.97%
1999-11-10 0 5.150 5.150 - 5.150 5.150 6,000 30,900 5.1500 1.322 1.322 - 1.322 1.322 23,377 1.3218 0.00%
1999-11-09 0 5.150 - 5.300 - - 0 0 - 1.322 - 1.360 - - 0 - 0.00%
1999-11-08 0 5.150 5.100 5.150 - - 0 0 - 1.322 1.309 1.322 - - 0 - -0.96%
1999-11-05 0 5.200 5.000 - 5.200 5.200 5,000 26,000 5.2000 1.335 1.283 - 1.335 1.335 19,481 1.3347 0.00%
1999-11-04 0 5.200 5.000 5.250 4.950 5.200 511,000 2,531,950 4.9549 1.335 1.283 1.348 1.271 1.335 1,990,908 1.2718 2.97%
1999-11-03 0 5.050 5.050 5.200 5.000 5.150 30,000 151,100 5.0367 1.296 1.296 1.335 1.283 1.322 116,883 1.2927 -0.98%
1999-11-02 0 5.100 5.100 5.200 5.050 5.050 3,000 15,150 5.0500 1.309 1.309 1.335 1.296 1.296 11,688 1.2962 0.00%
1999-11-01 0 5.100 5.100 - 5.100 5.150 9,000 46,000 5.1111 1.309 1.309 - 1.309 1.322 35,065 1.3119 -0.97%
1999-10-29 0 5.150 5.100 5.150 5.000 5.150 23,000 117,250 5.0978 1.322 1.309 1.322 1.283 1.322 89,610 1.3084 3.00%
1999-10-28 0 5.000 4.950 - 4.900 5.000 19,000 93,500 4.9211 1.283 1.271 - 1.258 1.283 74,026 1.2631 0.00%
1999-10-27 0 5.000 4.900 - 5.000 5.000 4,000 20,000 5.0000 1.283 1.258 - 1.283 1.283 15,584 1.2833 1.01%
1999-10-26 0 4.950 4.950 - - - 0 0 - 1.271 1.271 - - - 0 - 1.02%
1999-10-25 0 4.900 4.900 - - - 0 0 - 1.258 1.258 - - - 0 - 0.00%
1999-10-22 0 4.900 4.900 - - - 0 0 - 1.258 1.258 - - - 0 - 2.08%
1999-10-21 0 4.800 4.800 - - - 0 0 - 1.232 1.232 - - - 0 - 0.00%
1999-10-20 0 4.800 - - 4.800 4.800 60,000 288,000 4.8000 1.232 - - 1.232 1.232 233,766 1.2320 0.00%
1999-10-19 0 4.800 4.700 - - - 0 0 - 1.232 1.206 - - - 0 - 0.00%
1999-10-15 0 4.800 4.700 - 4.700 4.800 50,000 237,000 4.7400 1.232 1.206 - 1.206 1.232 194,805 1.2166 0.00%
1999-10-14 0 4.800 4.800 4.900 4.800 4.800 20,000 96,000 4.8000 1.232 1.232 1.258 1.232 1.232 77,922 1.2320 0.00%
1999-10-13 0 4.800 4.800 - 4.800 4.800 7,000 33,600 4.8000 1.232 1.232 - 1.232 1.232 27,273 1.2320 -2.04%
1999-10-12 0 4.900 - 5.000 - - 0 0 - 1.258 - 1.283 - - 0 - 0.00%
1999-10-11 0 4.900 4.900 5.000 4.900 4.900 10,000 49,000 4.9000 1.258 1.258 1.283 1.258 1.258 38,961 1.2577 -2.00%
1999-10-08 0 5.000 4.800 5.000 4.850 5.000 32,000 155,500 4.8594 1.283 1.232 1.283 1.245 1.283 124,675 1.2472 2.04%
1999-10-07 0 4.900 - 4.900 4.900 5.000 36,000 178,250 4.9514 1.258 - 1.258 1.258 1.283 140,260 1.2709 -1.01%
1999-10-06 0 4.950 - - 4.950 4.950 560,000 2,772,000 4.9500 1.271 - - 1.271 1.271 2,181,817 1.2705 -1.00%
1999-10-05 0 5.000 - 5.200 - - 0 0 - 1.283 - 1.335 - - 0 - 0.00%
1999-10-04 0 5.000 - 5.200 - - 0 0 - 1.283 - 1.335 - - 0 - 0.00%
1999-09-30 0 5.000 - 5.100 4.950 5.000 20,000 99,500 4.9750 1.283 - 1.309 1.271 1.283 77,922 1.2769 0.00%
1999-09-29 0 5.000 - 5.100 - - 0 0 - 1.283 - 1.309 - - 0 - 0.00%
1999-09-28 0 5.000 - 5.100 5.000 5.000 57,000 285,000 5.0000 1.283 - 1.309 1.283 1.283 222,078 1.2833 2.04%
1999-09-27 0 4.900 - - - - 0 0 - 1.258 - - - - 0 - 0.00%
1999-09-24 0 4.900 4.900 - 4.875 4.900 15,000 73,250 4.8833 1.258 1.258 - 1.251 1.258 58,442 1.2534 -0.51%
1999-09-23 0 4.925 4.900 - 4.825 4.925 10,000 48,750 4.8750 1.264 1.258 - 1.238 1.264 38,961 1.2513 2.07%
1999-09-22 0 4.825 4.725 - - - 0 0 - 1.238 1.213 - - - 0 - 0.00%
1999-09-21 0 4.825 4.700 5.000 4.700 4.900 11,000 52,675 4.7886 1.238 1.206 1.283 1.206 1.258 42,857 1.2291 0.52%
1999-09-20 0 4.800 - 4.800 4.800 4.800 3,000 14,400 4.8000 1.232 - 1.232 1.232 1.232 11,688 1.2320 0.00%
1999-09-17 0 4.800 4.600 4.900 4.600 4.800 54,000 249,600 4.6222 1.232 1.181 1.258 1.181 1.232 210,390 1.1864 4.35%
1999-09-15 0 4.600 4.600 - 4.600 4.600 10,000 46,000 4.6000 1.181 1.181 - 1.181 1.181 38,961 1.1807 0.00%
1999-09-14 0 4.600 4.500 4.700 4.500 4.600 29,000 132,800 4.5793 1.181 1.155 1.206 1.155 1.181 112,987 1.1754 2.22%
1999-09-13 0 4.500 - 4.700 4.500 4.500 75,000 337,500 4.5000 1.155 - 1.206 1.155 1.155 292,208 1.1550 0.00%
1999-09-10 0 4.500 4.450 4.500 4.450 4.525 108,000 485,675 4.4970 1.155 1.142 1.155 1.142 1.161 420,779 1.1542 0.00%
1999-09-09 0 4.500 4.400 4.500 4.500 4.500 49,000 220,500 4.5000 1.155 1.129 1.155 1.155 1.155 190,909 1.1550 0.00%
1999-09-08 0 4.500 4.500 4.650 4.500 4.500 15,000 67,500 4.5000 1.155 1.155 1.194 1.155 1.155 58,442 1.1550 0.00%
1999-09-07 0 4.500 - 4.500 - - 0 0 - 1.155 - 1.155 - - 0 - 0.00%
1999-09-06 0 4.500 - 4.700 4.500 4.500 20,000 90,000 4.5000 1.155 - 1.206 1.155 1.155 77,922 1.1550 -4.26%
1999-09-03 0 4.700 - 4.700 - - 0 0 - 1.206 - 1.206 - - 0 - 0.00%
1999-09-02 0 4.700 - 4.700 - - 0 0 - 1.206 - 1.206 - - 0 - -2.08%
1999-09-01 0 4.800 - 4.800 - - 0 0 - 1.232 - 1.232 - - 0 - 0.00%
1999-08-31 0 4.800 - 4.800 - - 0 0 - 1.232 - 1.232 - - 0 - 0.00%
1999-08-30 0 4.800 - 4.800 - - 0 0 - 1.232 - 1.232 - - 0 - -1.03%
1999-08-27 0 4.850 - 4.850 - - 0 0 - 1.245 - 1.245 - - 0 - -1.02%
1999-08-26 0 4.900 - 4.900 - - 0 0 - 1.258 - 1.258 - - 0 - 0.00%
1999-08-25 0 4.900 - 4.900 4.900 4.900 5,000 24,500 4.9000 1.258 - 1.258 1.258 1.258 19,481 1.2577 0.00%
1999-08-24 0 4.900 - - - - 0 0 - 1.258 - - - - 0 - 0.00%
1999-08-23 0 4.900 - - - - 0 0 - 1.258 - - - - 0 - 0.00%
1999-08-20 0 4.900 - - 4.600 4.900 36,000 169,400 4.7056 1.258 - - 1.181 1.258 140,260 1.2078 8.89%
1999-08-19 0 4.500 4.500 - - - 0 0 - 1.155 1.155 - - - 0 - 9.76%
1999-08-18 0 4.100 4.050 - 4.050 4.100 12,000 49,100 4.0917 1.052 1.040 - 1.040 1.052 46,753 1.0502 0.00%
1999-08-17 0 4.100 4.100 - - - 0 0 - 1.052 1.052 - - - 0 - 0.00%
1999-08-16 0 4.100 4.100 - 4.050 4.050 8,000 32,400 4.0500 1.052 1.052 - 1.040 1.040 31,169 1.0395 0.00%
1999-08-13 0 4.100 4.050 4.100 4.100 4.100 24,000 98,400 4.1000 1.052 1.040 1.052 1.052 1.052 93,506 1.0523 0.00%
1999-08-12 0 4.100 4.000 4.100 4.000 4.100 34,000 138,450 4.0721 1.052 1.027 1.052 1.027 1.052 132,467 1.0452 -1.20%
1999-08-11 0 4.150 4.050 4.150 4.150 4.150 2,000 8,300 4.1500 1.065 1.040 1.065 1.065 1.065 7,792 1.0652 0.00%
1999-08-10 0 4.150 4.150 4.250 4.150 4.250 20,000 84,550 4.2275 1.065 1.065 1.091 1.065 1.091 77,922 1.0851 -4.60%
1999-08-09 0 4.350 4.350 - - - 0 0 - 1.117 1.117 - - - 0 - 0.00%
1999-08-06 0 4.350 4.250 - - - 0 0 - 1.117 1.091 - - - 0 - 0.00%
1999-08-05 0 4.350 4.350 - 4.350 4.350 7,000 30,450 4.3500 1.117 1.117 - 1.117 1.117 27,273 1.1165 -2.79%
1999-08-04 0 4.475 - 4.475 - - 0 0 - 1.149 - 1.149 - - 0 - -0.56%
1999-08-03 0 4.500 4.300 4.500 4.300 4.550 46,000 202,150 4.3946 1.155 1.104 1.155 1.104 1.168 179,221 1.1279 2.27%
1999-08-02 0 4.400 4.400 - 4.300 4.400 15,000 65,000 4.3333 1.129 1.129 - 1.104 1.129 58,442 1.1122 0.00%
1999-07-30 0 4.400 4.300 4.500 4.300 4.400 315,000 1,361,837 4.3233 1.129 1.104 1.155 1.104 1.129 1,227,272 1.1096 -2.22%
1999-07-29 0 4.500 4.500 4.600 4.500 4.500 8,000 36,000 4.5000 1.155 1.155 1.181 1.155 1.155 31,169 1.1550 -0.55%
1999-07-28 0 4.525 4.525 4.700 4.500 4.525 20,000 90,100 4.5050 1.161 1.161 1.206 1.155 1.161 77,922 1.1563 -1.63%
1999-07-27 0 4.600 4.600 - 4.500 4.500 35,000 157,500 4.5000 1.181 1.181 - 1.155 1.155 136,364 1.1550 0.00%
1999-07-26 0 4.600 4.600 4.700 4.550 4.800 49,000 228,950 4.6724 1.181 1.181 1.206 1.168 1.232 190,909 1.1993 -8.00%
1999-07-23 0 5.000 - 5.000 - - 0 0 - 1.283 - 1.283 - - 0 - 0.00%
1999-07-22 0 5.000 - 5.000 5.000 5.100 20,000 101,000 5.0500 1.283 - 1.283 1.283 1.309 77,922 1.2962 -1.96%
1999-07-21 0 5.100 - 5.100 5.100 5.200 14,000 71,800 5.1286 1.309 - 1.309 1.309 1.335 54,545 1.3163 -1.92%
1999-07-20 0 5.200 - 5.200 5.200 5.200 22,000 114,400 5.2000 1.335 - 1.335 1.335 1.335 85,714 1.3347 -0.00%
1999-07-19 0 6.350 6.300 6.350 6.350 6.600 98,000 627,200 6.4000 1.335 1.324 1.335 1.335 1.387 466,259 1.3452 -2.31%
1999-07-16 0 6.500 6.400 6.500 6.300 6.500 107,000 686,300 6.4140 1.366 1.345 1.366 1.324 1.366 509,078 1.3481 0.00%
1999-07-15 0 6.500 6.400 6.500 6.350 6.500 145,000 930,750 6.4190 1.366 1.345 1.366 1.335 1.366 689,872 1.3492 3.17%
1999-07-14 0 6.300 6.200 6.350 6.200 6.300 98,000 609,500 6.2194 1.324 1.303 1.335 1.303 1.324 466,259 1.3072 -1.56%
1999-07-13 0 6.400 6.200 6.400 6.300 6.500 43,000 276,900 6.4395 1.345 1.303 1.345 1.324 1.366 204,583 1.3535 -1.54%
1999-07-12 0 6.500 6.500 6.550 6.450 6.700 105,000 686,300 6.5362 1.366 1.366 1.377 1.356 1.408 499,563 1.3738 1.56%
1999-07-09 0 6.400 6.300 6.450 6.250 6.450 38,000 241,000 6.3421 1.345 1.324 1.356 1.314 1.356 180,794 1.3330 2.40%
1999-07-08 0 6.250 6.250 6.400 6.250 6.400 178,000 1,123,400 6.3112 1.314 1.314 1.345 1.314 1.345 846,878 1.3265 0.81%
1999-07-07 0 6.200 6.000 6.300 6.200 6.200 80,000 496,000 6.2000 1.303 1.261 1.324 1.303 1.303 380,619 1.3031 0.00%
1999-07-06 0 6.200 6.150 6.200 6.100 6.200 110,000 676,750 6.1523 1.303 1.293 1.303 1.282 1.303 523,351 1.2931 3.33%
1999-07-05 0 6.000 6.000 6.100 5.900 6.100 109,000 654,350 6.0032 1.261 1.261 1.282 1.240 1.282 518,594 1.2618 2.56%
1999-07-02 0 5.850 5.850 5.900 5.800 5.850 42,000 244,700 5.8262 1.230 1.230 1.240 1.219 1.230 199,825 1.2246 2.63%
1999-06-30 0 5.700 5.700 5.900 5.700 5.850 93,000 543,600 5.8452 1.198 1.198 1.240 1.198 1.230 442,470 1.2286 -1.72%
1999-06-29 0 5.800 5.800 5.850 5.800 5.850 25,000 145,350 5.8140 1.219 1.219 1.230 1.219 1.230 118,944 1.2220 -0.85%
1999-06-28 0 5.850 5.850 5.900 5.850 5.950 123,000 722,300 5.8724 1.230 1.230 1.240 1.230 1.251 585,202 1.2343 0.00%
1999-06-25 0 5.850 5.850 5.950 5.750 5.850 33,000 190,150 5.7621 1.230 1.230 1.251 1.209 1.230 157,005 1.2111 2.63%
1999-06-24 0 5.700 5.700 5.950 5.700 5.950 56,000 329,700 5.8875 1.198 1.198 1.251 1.198 1.251 266,433 1.2375 -0.87%
1999-06-23 0 5.750 5.500 5.850 5.700 5.800 241,000 1,384,250 5.7438 1.209 1.156 1.230 1.198 1.219 1,146,615 1.2072 1.77%
1999-06-22 0 5.650 5.500 5.650 5.650 5.700 6,000 34,150 5.6917 1.188 1.156 1.188 1.188 1.198 28,546 1.1963 1.80%
1999-06-21 0 5.550 5.550 5.600 5.400 5.600 149,000 824,500 5.5336 1.167 1.167 1.177 1.135 1.177 708,903 1.1631 2.78%
1999-06-17 0 5.400 5.400 - 5.400 5.400 76,000 410,400 5.4000 1.135 1.135 - 1.135 1.135 361,588 1.1350 0.00%
1999-06-16 0 5.400 5.400 5.500 5.350 5.500 99,000 536,400 5.4182 1.135 1.135 1.156 1.124 1.156 471,016 1.1388 0.00%
1999-06-15 0 5.400 5.400 5.500 5.400 5.600 195,000 1,055,000 5.4103 1.135 1.135 1.156 1.135 1.177 927,759 1.1371 0.00%
1999-06-14 0 5.400 5.300 5.850 5.400 6.000 166,000 925,300 5.5741 1.135 1.114 1.230 1.135 1.261 789,785 1.1716 8.00%
1999-06-11 0 5.000 - 5.000 - - 200,000 1,000,000 5.0000 1.051 - 1.051 - - 951,548 1.0509 -0.99%
1999-06-10 0 5.050 - 5.100 4.925 5.100 14,000 70,500 5.0357 1.061 - 1.072 1.035 1.072 66,608 1.0584 3.06%
1999-06-09 0 4.900 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1999-06-08 0 4.900 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1999-06-07 0 4.900 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1999-06-04 0 4.900 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1999-06-03 0 4.900 - - - - 0 0 - 1.030 - - - - 0 - 0.00%
1999-06-02 0 4.900 4.825 - - - 0 0 - 1.030 1.014 - - - 0 - 0.00%
1999-06-01 0 4.900 4.825 - 4.850 4.900 62,000 302,300 4.8758 1.030 1.014 - 1.019 1.030 294,980 1.0248 0.00%
1999-05-31 0 4.900 4.850 4.900 4.900 4.950 40,000 196,150 4.9038 1.030 1.019 1.030 1.030 1.040 190,310 1.0307 -1.01%
1999-05-28 0 4.950 4.950 - 4.950 4.950 7,000 34,650 4.9500 1.040 1.040 - 1.040 1.040 33,304 1.0404 -1.00%
1999-05-27 0 5.000 5.000 - - - 0 0 - 1.051 1.051 - - - 0 - 0.00%
1999-05-26 0 5.000 5.000 - - - 25,000 125,000 5.0000 1.051 1.051 - - - 118,944 1.0509 0.00%
1999-05-25 0 5.000 4.950 - 4.950 5.000 245,000 1,224,500 4.9980 1.051 1.040 - 1.040 1.051 1,165,646 1.0505 0.00%
1999-05-24 0 5.000 5.000 5.200 5.000 5.000 2,000 10,000 5.0000 1.051 1.051 1.093 1.051 1.051 9,515 1.0509 -3.85%
1999-05-21 0 5.200 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1999-05-20 0 5.200 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1999-05-19 0 5.200 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1999-05-18 0 5.200 5.100 - 5.100 5.200 72,000 368,200 5.1139 1.093 1.072 - 1.072 1.093 342,557 1.0749 1.96%
1999-05-17 0 5.100 - 5.100 - - 0 0 - 1.072 - 1.072 - - 0 - 0.00%
1999-05-14 0 5.100 - 5.100 - - 0 0 - 1.072 - 1.072 - - 0 - 0.00%
1999-05-13 0 5.100 - 5.100 - - 0 0 - 1.072 - 1.072 - - 0 - 0.00%
1999-05-12 0 5.100 - 5.100 - - 0 0 - 1.072 - 1.072 - - 0 - 0.00%
1999-05-11 0 5.100 - 5.100 - - 0 0 - 1.072 - 1.072 - - 0 - 0.00%
1999-05-10 0 5.100 - 5.200 - - 0 0 - 1.072 - 1.093 - - 0 - 0.00%
1999-05-07 0 5.100 - 5.200 - - 0 0 - 1.072 - 1.093 - - 0 - 0.00%
1999-05-06 0 5.100 5.100 - 5.000 5.000 2,000 10,000 5.0000 1.072 1.072 - 1.051 1.051 9,515 1.0509 0.99%
1999-05-05 0 5.050 - 5.100 - - 0 0 - 1.061 - 1.072 - - 0 - 0.00%
1999-05-04 0 5.050 5.050 - - - 0 0 - 1.061 1.061 - - - 0 - 3.59%
1999-05-03 0 4.875 4.775 - 4.825 4.875 100,000 485,000 4.8500 1.025 1.004 - 1.014 1.025 475,774 1.0194 3.17%
1999-04-30 0 4.725 4.725 5.000 4.700 4.900 988,000 4,651,200 4.7077 0.993 0.993 1.051 0.988 1.030 4,700,648 0.9895 -1.56%
1999-04-29 0 4.800 4.750 5.000 - - 0 0 - 1.009 0.998 1.051 - - 0 - 0.00%
1999-04-28 0 4.800 4.800 4.900 4.800 5.000 182,000 901,850 4.9552 1.009 1.009 1.030 1.009 1.051 865,909 1.0415 0.00%
1999-04-27 0 4.800 4.625 4.900 4.800 4.800 47,000 225,600 4.8000 1.009 0.972 1.030 1.009 1.009 223,614 1.0089 2.13%
1999-04-26 0 4.700 4.600 4.800 4.700 4.700 6,000 28,200 4.7000 0.988 0.967 1.009 0.988 0.988 28,546 0.9879 0.00%
1999-04-23 0 4.700 4.600 4.800 4.600 4.800 132,000 617,100 4.6750 0.988 0.967 1.009 0.967 1.009 628,022 0.9826 4.44%
1999-04-22 0 4.500 4.400 4.600 4.100 4.500 192,000 847,800 4.4156 0.946 0.925 0.967 0.862 0.946 913,486 0.9281 12.50%
1999-04-21 0 4.000 4.000 - 4.000 4.000 20,000 80,000 4.0000 0.841 0.841 - 0.841 0.841 95,155 0.8407 5.26%
1999-04-20 0 3.800 3.800 - - - 0 0 - 0.799 0.799 - - - 0 - 0.00%
1999-04-19 0 3.800 - - - - 600,000 2,280,000 3.8000 0.799 - - - - 2,854,644 0.7987 0.00%
1999-04-16 0 3.800 - - - - 0 0 - 0.799 - - - - 0 - 0.00%
1999-04-15 0 3.800 - - - - 220,000 836,000 3.8000 0.799 - - - - 1,046,703 0.7987 0.00%
1999-04-14 0 3.800 - - - - 530,000 2,014,000 3.8000 0.799 - - - - 2,521,602 0.7987 0.00%
1999-04-13 0 3.800 - - - - 0 0 - 0.799 - - - - 0 - 0.00%
1999-04-12 0 3.800 - - - - 0 0 - 0.799 - - - - 0 - 0.00%
1999-04-09 0 3.800 3.700 - 3.800 3.800 208,000 790,400 3.8000 0.799 0.778 - 0.799 0.799 989,610 0.7987 -2.56%
1999-04-08 0 3.900 3.800 3.900 - - 0 0 - 0.820 0.799 0.820 - - 0 - -4.88%
1999-04-07 0 4.100 - - - - 1,000 4,100 4.1000 0.862 - - - - 4,758 0.8618 0.00%
1999-04-01 0 4.100 3.500 - 3.850 4.100 10,000 39,600 3.9600 0.862 0.736 - 0.809 0.862 47,577 0.8323 13.89%
1999-03-31 0 3.600 - 3.600 3.600 3.650 20,000 72,500 3.6250 0.757 - 0.757 0.757 0.767 95,155 0.7619 -2.70%
1999-03-30 0 3.700 - 3.800 3.700 3.800 210,000 797,000 3.7952 0.778 - 0.799 0.778 0.799 999,125 0.7977 -1.33%
1999-03-29 0 3.750 3.700 3.800 3.750 3.750 10,000 37,500 3.7500 0.788 0.778 0.799 0.788 0.788 47,577 0.7882 -1.32%
1999-03-26 0 3.800 - 3.800 3.800 3.800 15,000 57,000 3.8000 0.799 - 0.799 0.799 0.799 71,366 0.7987 0.00%
1999-03-25 0 3.800 3.800 - - - 0 0 - 0.799 0.799 - - - 0 - 0.00%
1999-03-24 0 3.800 3.800 - 3.800 3.800 10,000 38,000 3.8000 0.799 0.799 - 0.799 0.799 47,577 0.7987 0.00%
1999-03-23 0 3.800 3.800 - - - 0 0 - 0.799 0.799 - - - 0 - 0.00%
1999-03-22 0 3.800 - - - - 0 0 - 0.799 - - - - 0 - 0.00%
1999-03-19 0 3.800 - - - - 0 0 - 0.799 - - - - 0 - 0.00%
1999-03-18 0 3.800 3.700 - - - 0 0 - 0.799 0.778 - - - 0 - 0.00%
1999-03-17 0 3.800 - - - - 0 0 - 0.799 - - - - 0 - 0.00%
1999-03-16 0 3.800 3.800 - 3.750 3.800 45,000 170,000 3.7778 0.799 0.799 - 0.788 0.799 214,098 0.7940 0.00%
1999-03-15 0 3.800 - - - - 0 0 - 0.799 - - - - 0 - 0.00%
1999-03-12 0 3.800 3.750 3.900 3.800 3.800 10,000 38,000 3.8000 0.799 0.788 0.820 0.799 0.799 47,577 0.7987 -5.00%
1999-03-11 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-03-10 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-03-09 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-03-08 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-03-05 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-03-04 0 4.000 - - - - 10,000 40,000 4.0000 0.841 - - - - 47,577 0.8407 0.00%
1999-03-03 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-03-02 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-03-01 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-26 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-25 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-24 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-23 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-22 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-19 0 4.000 3.800 4.200 - - 0 0 - 0.841 0.799 0.883 - - 0 - 0.00%
1999-02-15 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-12 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-11 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-10 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-09 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-08 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-05 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-04 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-03 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-02 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-02-01 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-01-29 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-01-28 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-01-27 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-01-26 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-01-25 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-01-22 0 4.000 - - - - 0 0 - 0.841 - - - - 0 - 0.00%
1999-01-21 0 4.000 4.000 4.100 3.900 3.900 3,000 11,700 3.9000 0.841 0.841 0.862 0.820 0.820 14,273 0.8197 -2.44%
1999-01-20 0 4.100 - - 4.100 4.100 15,000 61,500 4.1000 0.862 - - 0.862 0.862 71,366 0.8618 0.00%
1999-01-19 0 4.100 - 4.100 - - 0 0 - 0.862 - 0.862 - - 0 - 0.00%
1999-01-18 0 4.100 - 4.100 - - 0 0 - 0.862 - 0.862 - - 0 - -2.38%
1999-01-15 0 4.200 - 4.200 - - 0 0 - 0.883 - 0.883 - - 0 - -2.33%
1999-01-14 0 4.300 - 4.300 - - 0 0 - 0.904 - 0.904 - - 0 - -2.27%
1999-01-13 0 4.400 - 4.400 - - 0 0 - 0.925 - 0.925 - - 0 - 0.00%
1999-01-12 0 4.400 - 4.400 - - 0 0 - 0.925 - 0.925 - - 0 - 0.00%
1999-01-11 0 4.400 - 4.400 - - 0 0 - 0.925 - 0.925 - - 0 - -2.22%
1999-01-08 0 4.500 - 4.500 - - 0 0 - 0.946 - 0.946 - - 0 - 0.00%
1999-01-07 0 4.500 - 4.600 - - 0 0 - 0.946 - 0.967 - - 0 - 0.00%
1999-01-06 0 4.500 - 4.550 4.500 4.500 15,000 67,500 4.5000 0.946 - 0.956 0.946 0.946 71,366 0.9458 0.00%
1999-01-05 0 4.500 - 4.500 - - 0 0 - 0.946 - 0.946 - - 0 - 0.00%
1999-01-04 0 4.500 - - - - 0 0 - 0.946 - - - - 0 - 0.00%
1998-12-31 0 4.500 - - - - 0 0 - 0.946 - - - - 0 - 0.00%
1998-12-30 0 4.500 4.500 4.600 4.300 4.300 5,000 21,500 4.3000 0.946 0.946 0.967 0.904 0.904 23,789 0.9038 1.81%
1998-12-29 0 5.500 5.400 5.500 5.500 5.550 40,000 220,100 5.5025 0.929 0.912 0.929 0.929 0.937 236,811 0.9294 0.92%
1998-12-28 0 5.450 5.350 5.450 5.450 5.500 20,000 109,250 5.4625 0.921 0.904 0.921 0.921 0.929 118,405 0.9227 0.93%
1998-12-24 0 5.400 5.300 5.400 5.400 5.400 3,000 16,200 5.4000 0.912 0.895 0.912 0.912 0.912 17,761 0.9121 3.85%
1998-12-23 0 5.200 5.100 5.200 5.000 5.200 94,000 484,800 5.1574 0.878 0.861 0.878 0.845 0.878 556,505 0.8712 0.00%
1998-12-22 0 5.200 5.150 5.250 5.200 5.450 559,000 3,061,650 5.4770 0.878 0.870 0.887 0.878 0.921 3,309,428 0.9251 -5.45%
1998-12-21 0 5.500 5.300 5.650 5.500 5.500 17,000 93,500 5.5000 0.929 0.895 0.954 0.929 0.929 100,645 0.9290 -3.51%
1998-12-18 0 5.700 - 5.800 5.700 5.700 2,000 11,400 5.7000 0.963 - 0.980 0.963 0.963 11,841 0.9628 3.64%
1998-12-17 0 5.500 5.250 5.600 5.200 5.500 35,000 191,700 5.4771 0.929 0.887 0.946 0.878 0.929 207,209 0.9252 10.00%
1998-12-16 0 5.000 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
1998-12-15 0 5.000 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
1998-12-14 0 5.000 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
1998-12-11 0 5.000 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
1998-12-10 0 5.000 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
1998-12-09 0 5.000 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
1998-12-08 0 5.000 4.900 - - - 0 0 - 0.845 0.828 - - - 0 - 0.00%
1998-12-07 0 5.000 4.900 - 5.000 5.000 50,000 250,000 5.0000 0.845 0.828 - 0.845 0.845 296,013 0.8446 0.00%
1998-12-04 0 5.000 4.900 5.100 4.900 5.000 82,000 409,000 4.9878 0.845 0.828 0.861 0.828 0.845 485,462 0.8425 0.00%
1998-12-03 0 5.000 4.900 5.000 - - 0 0 - 0.845 0.828 0.845 - - 0 - 0.00%
1998-12-02 0 5.000 4.900 5.000 - - 0 0 - 0.845 0.828 0.845 - - 0 - 0.00%
1998-12-01 0 5.000 - - - - 0 0 - 0.845 - - - - 0 - 0.00%
1998-11-30 0 5.000 4.800 - - - 0 0 - 0.845 0.811 - - - 0 - 0.00%
1998-11-27 0 5.000 - 5.050 - - 0 0 - 0.845 - 0.853 - - 0 - 0.00%
1998-11-26 0 5.000 4.900 5.000 5.000 5.000 27,000 135,000 5.0000 0.845 0.828 0.845 0.845 0.845 159,847 0.8446 0.00%
1998-11-25 0 5.000 4.975 5.100 4.950 5.000 238,000 1,189,500 4.9979 0.845 0.840 0.861 0.836 0.845 1,409,023 0.8442 2.04%
1998-11-24 0 4.900 4.800 4.950 4.900 4.900 20,000 98,000 4.9000 0.828 0.811 0.836 0.828 0.828 118,405 0.8277 0.00%
1998-11-23 0 4.900 4.750 4.900 - - 0 0 - 0.828 0.802 0.828 - - 0 - 0.00%
1998-11-20 0 4.900 - 4.900 4.750 4.900 11,000 52,400 4.7636 0.828 - 0.828 0.802 0.828 65,123 0.8046 0.00%
1998-11-19 0 4.900 - 4.900 - - 0 0 - 0.828 - 0.828 - - 0 - 0.00%
1998-11-18 0 4.900 - 4.900 - - 0 0 - 0.828 - 0.828 - - 0 - 0.00%
1998-11-17 0 4.900 - 4.900 - - 0 0 - 0.828 - 0.828 - - 0 - 0.00%
1998-11-16 0 4.900 - 5.000 - - 0 0 - 0.828 - 0.845 - - 0 - 0.00%
1998-11-13 0 4.900 - 5.000 - - 0 0 - 0.828 - 0.845 - - 0 - 0.00%
1998-11-12 0 4.900 - 5.000 - - 0 0 - 0.828 - 0.845 - - 0 - 0.00%
1998-11-11 0 4.900 4.800 5.000 - - 0 0 - 0.828 0.811 0.845 - - 0 - 0.00%
1998-11-10 0 4.900 - - - - 0 0 - 0.828 - - - - 0 - 0.00%
1998-11-09 0 4.900 - 5.000 - - 0 0 - 0.828 - 0.845 - - 0 - 0.00%
1998-11-06 0 4.900 - 5.000 - - 3,000 15,000 5.0000 0.828 - 0.845 - - 17,761 0.8446 0.00%
1998-11-05 0 4.900 4.900 5.000 4.900 4.900 40,000 196,500 4.9125 0.828 0.828 0.845 0.828 0.828 236,811 0.8298 -2.00%
1998-11-04 0 5.000 4.900 5.000 - - 0 0 - 0.845 0.828 0.845 - - 0 - 0.00%
1998-11-03 0 5.000 4.950 5.100 5.000 5.000 20,000 100,000 5.0000 0.845 0.836 0.861 0.845 0.845 118,405 0.8446 6.38%
1998-11-02 0 4.700 4.700 - - - 0 0 - 0.794 0.794 - - - 0 - 4.44%
1998-10-30 0 4.500 4.400 4.650 4.500 4.600 300,000 1,351,750 4.5058 0.760 0.743 0.785 0.760 0.777 1,776,080 0.7611 0.00%
1998-10-29 0 4.500 4.450 4.550 4.500 4.500 61,000 274,500 4.5000 0.760 0.752 0.769 0.760 0.760 361,136 0.7601 1.12%
1998-10-27 0 4.450 4.450 4.500 4.450 4.450 25,000 111,250 4.4500 0.752 0.752 0.760 0.752 0.752 148,007 0.7517 2.30%
1998-10-26 0 4.350 4.350 4.450 - - 0 0 - 0.735 0.735 0.752 - - 0 - 1.16%
1998-10-23 0 4.300 4.300 - - - 0 0 - 0.726 0.726 - - - 0 - 1.18%
1998-10-22 0 4.250 4.250 - - - 0 0 - 0.718 0.718 - - - 0 - 1.19%
1998-10-21 0 4.200 4.200 4.700 4.100 4.600 155,000 644,700 4.1594 0.709 0.709 0.794 0.693 0.777 917,641 0.7026 3.70%
1998-10-20 0 4.050 4.000 - - - 55,000 222,750 4.0500 0.684 0.676 - - - 325,615 0.6841 0.00%
1998-10-19 0 4.050 4.050 4.125 - - 0 0 - 0.684 0.684 0.697 - - 0 - 0.00%
1998-10-16 0 4.050 4.050 - 4.000 4.050 350,000 1,415,000 4.0429 0.684 0.684 - 0.676 0.684 2,072,093 0.6829 1.25%
1998-10-15 0 4.000 3.900 4.000 - - 0 0 - 0.676 0.659 0.676 - - 0 - 0.00%
1998-10-14 0 4.000 - 4.000 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1998-10-13 0 4.000 3.900 4.000 - - 0 0 - 0.676 0.659 0.676 - - 0 - 0.00%
1998-10-12 0 4.000 - 4.000 - - 0 0 - 0.676 - 0.676 - - 0 - 0.00%
1998-10-09 0 4.000 - 4.000 - - 50,000 195,000 3.9000 0.676 - 0.676 - - 296,013 0.6588 0.00%
1998-10-08 0 4.000 3.900 4.000 - - 190,000 741,000 3.9000 0.676 0.659 0.676 - - 1,124,850 0.6588 0.00%
1998-10-07 0 4.000 3.900 4.000 - - 0 0 - 0.676 0.659 0.676 - - 0 - 0.00%
1998-10-05 0 4.000 3.900 4.000 - - 0 0 - 0.676 0.659 0.676 - - 0 - 0.00%
1998-09-30 0 4.000 - - - - 0 0 - 0.676 - - - - 0 - 0.00%
1998-09-29 0 4.000 - - - - 0 0 - 0.676 - - - - 0 - 0.00%
1998-09-28 0 4.000 - - - - 0 0 - 0.676 - - - - 0 - 0.00%
1998-09-25 0 4.000 3.900 - - - 0 0 - 0.676 0.659 - - - 0 - 0.00%
1998-09-24 0 4.000 3.950 - 4.000 4.000 200,000 800,000 4.0000 0.676 0.667 - 0.676 0.676 1,184,053 0.6756 1.27%
1998-09-23 0 3.950 3.800 4.000 - - 0 0 - 0.667 0.642 0.676 - - 0 - 0.00%
1998-09-22 0 3.950 3.800 - - - 0 0 - 0.667 0.642 - - - 0 - 0.00%
1998-09-21 0 3.950 3.800 - - - 0 0 - 0.667 0.642 - - - 0 - 0.00%
1998-09-18 0 3.950 - - - - 0 0 - 0.667 - - - - 0 - 0.00%
1998-09-17 0 3.950 3.900 - - - 0 0 - 0.667 0.659 - - - 0 - 0.00%
1998-09-16 0 3.950 3.900 - - - 0 0 - 0.667 0.659 - - - 0 - 0.00%
1998-09-15 0 3.950 3.900 - - - 0 0 - 0.667 0.659 - - - 0 - 0.00%
1998-09-14 0 3.950 - 4.000 3.950 3.950 10,000 39,500 3.9500 0.667 - 0.676 0.667 0.667 59,203 0.6672 -1.25%
1998-09-11 0 4.000 3.950 4.000 4.000 4.000 535,000 2,140,000 4.0000 0.676 0.667 0.676 0.676 0.676 3,167,342 0.6756 0.00%
1998-09-10 0 4.000 3.900 4.000 3.950 4.000 427,000 1,707,750 3.9994 0.676 0.659 0.676 0.667 0.676 2,527,953 0.6755 -1.23%
1998-09-09 0 4.050 4.050 4.100 4.050 4.100 25,000 101,500 4.0600 0.684 0.684 0.693 0.684 0.693 148,007 0.6858 -1.22%
1998-09-08 0 4.100 4.100 4.150 4.100 4.100 5,000 20,500 4.1000 0.693 0.693 0.701 0.693 0.693 29,601 0.6925 0.00%
1998-09-07 0 4.100 4.100 - - - 300,000 1,200,000 4.0000 0.693 0.693 - - - 1,776,080 0.6756 0.00%
1998-09-04 0 4.100 4.000 4.200 4.100 4.150 10,000 41,250 4.1250 0.693 0.676 0.709 0.693 0.701 59,203 0.6968 -1.20%
1998-09-03 0 4.150 4.000 4.250 4.150 4.150 10,000 41,500 4.1500 0.701 0.676 0.718 0.701 0.701 59,203 0.7010 -2.92%
1998-09-02 0 4.275 - 4.350 - - 0 0 - 0.722 - 0.735 - - 0 - 0.00%
1998-09-01 0 4.275 - 4.375 4.275 4.275 10,000 42,750 4.2750 0.722 - 0.739 0.722 0.722 59,203 0.7221 -2.29%
1998-08-31 0 4.375 - 4.425 4.375 4.375 10,000 43,750 4.3750 0.739 - 0.747 0.739 0.739 59,203 0.7390 -2.78%
1998-08-28 0 4.500 - 4.500 4.300 4.500 80,000 354,000 4.4250 0.760 - 0.760 0.726 0.760 473,621 0.7474 0.00%
1998-08-27 0 4.500 - 4.500 - - 0 0 - 0.760 - 0.760 - - 0 - 0.00%
1998-08-26 0 4.500 - 4.550 - - 0 0 - 0.760 - 0.769 - - 0 - 0.00%
1998-08-25 0 4.500 - 4.500 4.500 4.550 40,000 181,000 4.5250 0.760 - 0.760 0.760 0.769 236,811 0.7643 0.00%
1998-08-24 0 4.500 4.500 - - - 0 0 - 0.760 0.760 - - - 0 - 0.00%
1998-08-21 0 4.500 - - - - 752,000 3,196,000 4.2500 0.760 - - - - 4,452,039 0.7179 0.00%
1998-08-20 0 4.500 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1998-08-19 0 4.500 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1998-08-18 0 4.500 - - - - 500,000 2,150,000 4.3000 0.760 - - - - 2,960,133 0.7263 0.00%
1998-08-14 0 4.500 - - - - 0 0 - 0.760 - - - - 0 - 0.00%
1998-08-13 0 4.500 - 4.500 - - 0 0 - 0.760 - 0.760 - - 0 - -3.23%
1998-08-12 0 4.650 - 4.650 - - 0 0 - 0.785 - 0.785 - - 0 - -2.11%
1998-08-11 0 4.750 - 4.750 - - 0 0 - 0.802 - 0.802 - - 0 - -2.06%
1998-08-10 0 4.850 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1998-08-07 0 4.850 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
1998-08-06 0 4.850 - - - - 0 0 - 0.819 - - - - 0 - -0.00%
1998-08-05 0 5.000 - 5.100 - - 1,559,000 7,327,300 4.7000 0.819 - 0.836 - - 9,515,148 0.7701 0.00%
1998-08-04 0 5.000 - 5.000 - - 0 0 - 0.819 - 0.819 - - 0 - 0.00%
1998-08-03 0 5.000 - 5.000 - - 0 0 - 0.819 - 0.819 - - 0 - 0.00%
1998-07-31 0 5.000 4.900 5.000 4.900 5.000 26,000 128,500 4.9423 0.819 0.803 0.819 0.803 0.819 158,688 0.8098 0.00%
1998-07-30 0 5.000 - 5.100 - - 0 0 - 0.819 - 0.836 - - 0 - 0.00%
1998-07-29 0 5.000 - 5.100 - - 0 0 - 0.819 - 0.836 - - 0 - 0.00%
1998-07-28 0 5.000 5.000 5.100 - - 0 0 - 0.819 0.819 0.836 - - 0 - 0.00%
1998-07-27 0 5.000 5.000 - 4.950 4.950 10,000 49,500 4.9500 0.819 0.819 - 0.811 0.811 61,034 0.8110 -3.85%
1998-07-24 0 5.200 5.200 5.400 5.000 5.200 28,000 140,200 5.0071 0.852 0.852 0.885 0.819 0.852 170,894 0.8204 4.00%
1998-07-23 0 5.000 5.000 5.200 - - 0 0 - 0.819 0.819 0.852 - - 0 - 0.00%
1998-07-22 0 5.000 5.000 5.200 5.000 5.200 34,000 170,800 5.0235 0.819 0.819 0.852 0.819 0.852 207,514 0.8231 -7.41%
1998-07-21 0 5.400 5.200 5.550 - - 0 0 - 0.885 0.852 0.909 - - 0 - 0.00%
1998-07-20 0 5.400 5.150 5.550 - - 500,000 3,000,000 6.0000 0.885 0.844 0.909 - - 3,051,683 0.9831 0.00%
1998-07-17 0 5.400 5.400 - 5.200 5.600 74,000 393,700 5.3203 0.885 0.885 - 0.852 0.918 451,649 0.8717 -3.57%
1998-07-16 0 5.600 5.500 5.750 - - 0 0 - 0.918 0.901 0.942 - - 0 - 0.00%
1998-07-15 0 5.600 5.500 5.700 5.600 5.700 55,000 310,500 5.6455 0.918 0.901 0.934 0.918 0.934 335,685 0.9250 -5.08%
1998-07-14 0 5.900 5.800 6.050 5.800 5.900 231,000 1,362,800 5.8996 0.967 0.950 0.991 0.950 0.967 1,409,878 0.9666 -4.84%
1998-07-13 0 6.200 - 6.200 - - 0 0 - 1.016 - 1.016 - - 0 - -6.06%
1998-07-10 0 6.600 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
1998-07-09 0 6.600 - - - - 2,000,000 13,000,000 6.5000 1.081 - - - - 12,206,732 1.0650 0.00%
1998-07-08 0 6.600 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
1998-07-07 0 6.600 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
1998-07-06 0 6.600 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
1998-07-03 0 6.600 - - - - 0 0 - 1.081 - - - - 0 - 0.00%
1998-07-02 0 6.600 6.600 - - - 0 0 - 1.081 1.081 - - - 0 - 1.54%
1998-06-30 0 6.500 6.500 - - - 0 0 - 1.065 1.065 - - - 0 - 2.36%
1998-06-29 0 6.350 - - - - 0 0 - 1.040 - - - - 0 - 0.00%
1998-06-26 0 6.350 6.350 - 6.000 6.300 122,000 734,100 6.0172 1.040 1.040 - 0.983 1.032 744,611 0.9859 -9.29%
1998-06-25 0 7.000 - 7.000 - - 0 0 - 1.147 - 1.147 - - 0 - 0.00%
1998-06-24 0 7.000 - 7.000 - - 0 0 - 1.147 - 1.147 - - 0 - 0.00%
1998-06-23 0 7.000 - 7.000 - - 0 0 - 1.147 - 1.147 - - 0 - 0.00%
1998-06-22 0 7.000 - 7.000 - - 0 0 - 1.147 - 1.147 - - 0 - 0.00%
1998-06-19 0 7.000 - 7.000 - - 0 0 - 1.147 - 1.147 - - 0 - 0.00%
1998-06-18 0 7.000 - - 7.000 7.000 2,000 14,000 7.0000 1.147 - - 1.147 1.147 12,207 1.1469 7.69%
1998-06-17 0 6.500 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
1998-06-16 0 6.500 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
1998-06-15 0 6.500 - - - - 0 0 - 1.065 - - - - 0 - 0.00%
1998-06-12 0 6.500 6.500 - 6.100 6.200 20,000 123,000 6.1500 1.065 1.065 - 0.999 1.016 122,067 1.0076 0.00%
1998-06-11 0 6.500 - 6.500 - - 0 0 - 1.065 - 1.065 - - 0 - -7.14%
1998-06-10 0 7.000 - 7.000 7.000 7.000 1,000 7,000 7.0000 1.147 - 1.147 1.147 1.147 6,103 1.1469 2.19%
1998-06-09 0 6.850 - 6.850 7.000 7.000 1,000 7,000 7.0000 1.122 - 1.122 1.147 1.147 6,103 1.1469 -8.67%
1998-06-08 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-06-05 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-06-04 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-06-03 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-06-02 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-06-01 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-29 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-28 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-27 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-26 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-25 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-22 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-21 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-20 0 7.500 7.500 7.900 7.000 7.000 7,000 49,000 7.0000 1.229 1.229 1.294 1.147 1.147 42,724 1.1469 0.00%
1998-05-19 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-18 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-15 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-14 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-13 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-12 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-11 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-08 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-07 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-06 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-05 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-04 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-05-01 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-04-30 0 7.500 - 7.500 - - 0 0 - 1.229 - 1.229 - - 0 - 0.00%
1998-04-29 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-04-28 0 7.500 7.400 7.700 - - 0 0 - 1.229 1.212 1.262 - - 0 - 0.00%
1998-04-27 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-04-24 0 7.500 - 7.800 - - 0 0 - 1.229 - 1.278 - - 0 - 0.00%
1998-04-23 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-04-22 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-04-21 0 7.500 - 7.800 - - 0 0 - 1.229 - 1.278 - - 0 - 0.00%
1998-04-20 0 7.500 - 7.800 - - 0 0 - 1.229 - 1.278 - - 0 - 0.00%
1998-04-17 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-04-16 0 7.500 - 7.800 - - 0 0 - 1.229 - 1.278 - - 0 - 0.00%
1998-04-15 0 7.500 - 7.900 - - 572,000 4,232,800 7.4000 1.229 - 1.294 - - 3,491,125 1.2124 0.00%
1998-04-14 0 7.500 - 7.800 - - 0 0 - 1.229 - 1.278 - - 0 - 0.00%
1998-04-09 0 7.500 - 7.800 - - 0 0 - 1.229 - 1.278 - - 0 - 0.00%
1998-04-08 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-04-07 0 7.500 - 7.700 - - 0 0 - 1.229 - 1.262 - - 0 - 0.00%
1998-04-03 0 7.500 - 7.700 - - 0 0 - 1.229 - 1.262 - - 0 - 0.00%
1998-04-02 0 7.500 - 7.850 - - 0 0 - 1.229 - 1.286 - - 0 - 0.00%
1998-04-01 0 7.500 - 7.900 - - 0 0 - 1.229 - 1.294 - - 0 - 0.00%
1998-03-31 0 7.500 - 7.500 - - 0 0 - 1.229 - 1.229 - - 0 - 0.00%
1998-03-30 0 7.500 - 7.500 - - 0 0 - 1.229 - 1.229 - - 0 - -2.60%
1998-03-27 0 7.700 - 7.800 - - 0 0 - 1.262 - 1.278 - - 0 - 0.00%
1998-03-26 0 7.700 - 7.800 - - 0 0 - 1.262 - 1.278 - - 0 - 0.00%
1998-03-25 0 7.700 - 7.700 - - 0 0 - 1.262 - 1.262 - - 0 - 0.00%
1998-03-24 0 7.700 - 7.700 - - 0 0 - 1.262 - 1.262 - - 0 - 0.00%
1998-03-23 0 7.700 - 7.700 - - 0 0 - 1.262 - 1.262 - - 0 - -1.28%
1998-03-20 0 7.800 - 7.900 - - 618,000 4,820,400 7.8000 1.278 - 1.294 - - 3,771,880 1.2780 0.00%
1998-03-19 0 7.800 - 7.800 - - 0 0 - 1.278 - 1.278 - - 0 - -1.27%
1998-03-18 0 7.900 - 7.900 - - 0 0 - 1.294 - 1.294 - - 0 - 0.00%
1998-03-17 0 7.900 - 7.900 - - 0 0 - 1.294 - 1.294 - - 0 - 0.00%
1998-03-16 0 7.900 - 7.900 7.900 7.900 1,000 7,900 7.9000 1.294 - 1.294 1.294 1.294 6,103 1.2944 -0.63%
1998-03-13 0 7.950 - 7.950 8.000 8.000 1,000 8,000 8.0000 1.303 - 1.303 1.311 1.311 6,103 1.3108 -0.63%
1998-03-12 0 8.000 - 8.000 - - 0 0 - 1.311 - 1.311 - - 0 - 0.00%
1998-03-11 0 8.000 - 8.000 8.000 8.300 1,557,000 12,919,700 8.2978 1.311 - 1.311 1.311 1.360 9,502,941 1.3595 -0.62%
1998-03-10 0 8.050 - 8.050 7.650 8.100 148,000 1,170,950 7.9118 1.319 - 1.319 1.253 1.327 903,298 1.2963 3.21%
1998-03-09 0 7.800 - 8.000 - - 0 0 - 1.278 - 1.311 - - 0 - 0.00%
1998-03-06 0 7.800 - 8.000 - - 0 0 - 1.278 - 1.311 - - 0 - 0.00%
1998-03-05 0 7.800 - 7.900 - - 0 0 - 1.278 - 1.294 - - 0 - 0.00%
1998-03-04 0 7.800 - 8.000 - - 0 0 - 1.278 - 1.311 - - 0 - 0.00%
1998-03-03 0 7.800 - - - - 0 0 - 1.278 - - - - 0 - 0.00%
1998-03-02 0 7.800 - 7.800 - - 0 0 - 1.278 - 1.278 - - 0 - -1.27%
1998-02-27 0 7.900 - - - - 0 0 - 1.294 - - - - 0 - 0.00%
1998-02-26 0 7.900 - 8.000 - - 0 0 - 1.294 - 1.311 - - 0 - 0.00%
1998-02-25 0 7.900 - - - - 0 0 - 1.294 - - - - 0 - 0.00%
1998-02-24 0 7.900 - - - - 0 0 - 1.294 - - - - 0 - 0.00%
1998-02-23 0 7.900 - 8.000 - - 0 0 - 1.294 - 1.311 - - 0 - 0.00%
1998-02-20 0 7.900 - 7.900 - - 0 0 - 1.294 - 1.294 - - 0 - 0.00%
1998-02-19 0 7.900 - - - - 0 0 - 1.294 - - - - 0 - 0.00%
1998-02-18 0 7.900 - 8.000 - - 0 0 - 1.294 - 1.311 - - 0 - 0.00%
1998-02-17 0 7.900 - 8.000 - - 0 0 - 1.294 - 1.311 - - 0 - 0.00%
1998-02-16 0 7.900 - 7.900 - - 0 0 - 1.294 - 1.294 - - 0 - 0.00%
1998-02-13 0 7.900 - - - - 0 0 - 1.294 - - - - 0 - 0.00%
1998-02-12 0 7.900 - 7.900 - - 0 0 - 1.294 - 1.294 - - 0 - -1.25%
1998-02-11 0 8.000 - 8.000 8.000 8.000 1,000 8,000 8.0000 1.311 - 1.311 1.311 1.311 6,103 1.3108 1.27%
1998-02-10 0 7.900 - 7.900 8.000 8.000 1,000 8,000 8.0000 1.294 - 1.294 1.311 1.311 6,103 1.3108 1.28%
1998-02-09 0 7.800 - 7.800 7.800 7.800 1,000 7,800 7.8000 1.278 - 1.278 1.278 1.278 6,103 1.2780 2.63%
1998-02-06 0 7.600 7.600 - - - 0 0 - 1.245 1.245 - - - 0 - 1.33%
1998-02-05 0 7.500 7.300 - - - 0 0 - 1.229 1.196 - - - 0 - 0.00%
1998-02-04 0 7.500 7.400 7.600 7.500 7.500 10,000 75,000 7.5000 1.229 1.212 1.245 1.229 1.229 61,034 1.2288 0.00%
1998-02-03 0 7.500 7.400 7.600 7.500 7.500 15,000 112,500 7.5000 1.229 1.212 1.245 1.229 1.229 91,550 1.2288 0.67%
1998-02-02 0 7.450 7.450 7.500 7.400 7.400 1,000 7,400 7.4000 1.221 1.221 1.229 1.212 1.212 6,103 1.2124 6.43%
1998-01-27 0 7.000 7.000 - 6.900 6.900 20,000 138,000 6.9000 1.147 1.147 - 1.131 1.131 122,067 1.1305 0.00%
1998-01-26 0 7.000 6.800 7.000 - - 600,000 4,200,000 7.0000 1.147 1.114 1.147 - - 3,662,020 1.1469 0.00%
1998-01-23 0 7.000 6.700 7.000 7.000 7.000 5,000 35,000 7.0000 1.147 1.098 1.147 1.147 1.147 30,517 1.1469 2.94%
1998-01-22 0 6.800 6.600 7.000 6.800 6.800 1,000 6,800 6.8000 1.114 1.081 1.147 1.114 1.114 6,103 1.1141 -1.45%
1998-01-21 0 6.900 6.900 7.100 6.700 7.000 157,000 1,066,000 6.7898 1.131 1.131 1.163 1.098 1.147 958,228 1.1125 -8.00%
1998-01-20 0 7.500 - 7.500 - - 0 0 - 1.229 - 1.229 - - 0 - 0.00%
1998-01-19 0 7.500 7.200 7.900 7.200 7.900 394,000 2,948,000 7.4822 1.229 1.180 1.294 1.180 1.294 2,404,726 1.2259 -6.25%
1998-01-16 0 8.000 8.000 8.050 7.900 8.200 6,552,000 52,397,000 7.9971 1.311 1.311 1.319 1.294 1.344 39,989,255 1.3103

Copyright & disclaimer, Privacy policy

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

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

Back to top