PIONEER GLOBAL GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00224      
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
2026-04-02 0 0.570 0.560 0.650 - - 0 0 - 0.570 0.560 0.650 - - 0 - 0.00%
2026-04-01 0 0.570 0.560 0.650 - - 0 0 - 0.570 0.560 0.650 - - 0 - 0.00%
2026-03-31 0 0.570 0.560 0.660 - - 0 0 - 0.570 0.560 0.660 - - 0 - 0.00%
2026-03-30 0 0.570 0.570 0.640 0.570 0.600 29,142 17,153 0.5886 0.570 0.570 0.640 0.570 0.600 29,142 0.5886 -5.00%
2026-03-27 0 0.600 0.590 0.660 - - 0 0 - 0.600 0.590 0.660 - - 0 - 0.00%
2026-03-26 0 0.600 0.560 0.660 - - 0 0 - 0.600 0.560 0.660 - - 0 - 0.00%
2026-03-25 0 0.600 0.560 0.660 - - 0 0 - 0.600 0.560 0.660 - - 0 - 0.00%
2026-03-24 0 0.600 0.560 0.620 - - 0 0 - 0.600 0.560 0.620 - - 0 - 0.00%
2026-03-23 0 0.600 0.560 0.620 0.600 0.600 20,000 12,000 0.6000 0.600 0.560 0.620 0.600 0.600 20,000 0.6000 0.00%
2026-03-20 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2026-03-19 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2026-03-18 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2026-03-17 0 0.600 0.560 0.600 - - 0 0 - 0.600 0.560 0.600 - - 0 - 0.00%
2026-03-16 0 0.600 0.570 0.600 0.600 0.600 96,000 57,600 0.6000 0.600 0.570 0.600 0.600 0.600 96,000 0.6000 7.14%
2026-03-13 0 0.560 0.540 0.600 - - 0 0 - 0.560 0.540 0.600 - - 0 - 0.00%
2026-03-12 0 0.560 0.560 0.600 - - 0 0 - 0.560 0.560 0.600 - - 0 - 0.00%
2026-03-11 0 0.560 0.560 0.600 0.550 0.580 100,000 56,160 0.5616 0.560 0.560 0.600 0.550 0.580 100,000 0.5616 -3.45%
2026-03-10 0 0.580 0.580 0.620 0.580 0.580 12,000 6,960 0.5800 0.580 0.580 0.620 0.580 0.580 12,000 0.5800 -6.45%
2026-03-09 0 0.620 0.580 0.620 - - 0 0 - 0.620 0.580 0.620 - - 0 - 0.00%
2026-03-06 0 0.620 0.580 0.630 - - 0 0 - 0.620 0.580 0.630 - - 0 - 0.00%
2026-03-05 0 0.620 0.580 0.670 - - 0 0 - 0.620 0.580 0.670 - - 0 - 0.00%
2026-03-04 0 0.620 0.580 0.630 - - 0 0 - 0.620 0.580 0.630 - - 0 - 0.00%
2026-03-03 0 0.620 0.590 0.630 - - 0 0 - 0.620 0.590 0.630 - - 0 - 0.00%
2026-03-02 0 0.620 0.590 0.620 0.620 0.620 48,000 29,760 0.6200 0.620 0.590 0.620 0.620 0.620 48,000 0.6200 1.64%
2026-02-27 0 0.610 0.600 0.670 - - 0 0 - 0.610 0.600 0.670 - - 0 - 0.00%
2026-02-26 0 0.610 0.580 0.670 - - 0 0 - 0.610 0.580 0.670 - - 0 - 0.00%
2026-02-25 0 0.610 0.610 0.670 0.610 0.610 20,000 12,200 0.6100 0.610 0.610 0.670 0.610 0.610 20,000 0.6100 0.00%
2026-02-24 0 0.610 0.600 0.660 - - 0 0 - 0.610 0.600 0.660 - - 0 - 0.00%
2026-02-23 0 0.610 0.580 0.660 - - 0 0 - 0.610 0.580 0.660 - - 0 - 0.00%
2026-02-20 0 0.610 0.580 0.640 - - 0 0 - 0.610 0.580 0.640 - - 0 - 0.00%
2026-02-16 0 0.610 0.580 0.640 - - 0 0 - 0.610 0.580 0.640 - - 0 - 0.00%
2026-02-13 0 0.610 0.610 0.630 0.590 0.610 60,000 36,080 0.6013 0.610 0.610 0.630 0.590 0.610 60,000 0.6013 7.02%
2026-02-12 0 0.570 0.550 0.590 0.570 0.570 40,000 22,800 0.5700 0.570 0.550 0.590 0.570 0.570 40,000 0.5700 0.00%
2026-02-11 0 0.570 0.570 0.590 - - 0 0 - 0.570 0.570 0.590 - - 0 - 0.00%
2026-02-10 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2026-02-09 0 0.570 0.550 0.590 0.570 0.570 40,000 22,800 0.5700 0.570 0.550 0.590 0.570 0.570 40,000 0.5700 0.00%
2026-02-06 0 0.570 0.530 0.570 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2026-02-05 0 0.570 0.530 0.590 - - 0 0 - 0.570 0.530 0.590 - - 0 - 0.00%
2026-02-04 0 0.570 0.550 0.590 0.570 0.570 20,000 11,400 0.5700 0.570 0.550 0.590 0.570 0.570 20,000 0.5700 0.00%
2026-02-03 0 0.570 0.520 0.570 - - 0 0 - 0.570 0.520 0.570 - - 0 - 0.00%
2026-02-02 0 0.570 0.550 0.590 - - 0 0 - 0.570 0.550 0.590 - - 0 - 0.00%
2026-01-30 0 0.570 0.540 0.590 0.570 0.570 60,000 34,200 0.5700 0.570 0.540 0.590 0.570 0.570 60,000 0.5700 5.56%
2026-01-29 0 0.540 0.500 0.570 - - 0 0 - 0.540 0.500 0.570 - - 0 - 0.00%
2026-01-28 0 0.540 0.540 0.570 0.530 0.590 55,967 31,503 0.5629 0.540 0.540 0.570 0.530 0.590 55,967 0.5629 9.09%
2026-01-27 0 0.495 0.495 0.590 0.490 0.520 88,000 44,600 0.5068 0.495 0.495 0.590 0.490 0.520 88,000 0.5068 -10.00%
2026-01-26 0 0.550 0.520 0.590 - - 0 0 - 0.550 0.520 0.590 - - 0 - 0.00%
2026-01-23 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2026-01-22 0 0.550 0.550 0.590 0.550 0.550 152,000 83,600 0.5500 0.550 0.550 0.590 0.550 0.550 152,000 0.5500 10.00%
2026-01-21 0 0.500 0.490 0.550 - - 0 0 - 0.500 0.490 0.550 - - 0 - 0.00%
2026-01-20 0 0.500 0.500 0.550 - - 0 0 - 0.500 0.500 0.550 - - 0 - 0.00%
2026-01-19 0 0.500 0.490 0.550 0.480 0.560 146,000 80,960 0.5545 0.500 0.490 0.550 0.480 0.560 146,000 0.5545 -10.71%
2026-01-16 0 0.560 0.550 0.590 - - 0 0 - 0.560 0.550 0.590 - - 0 - 0.00%
2026-01-15 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2026-01-14 0 0.560 0.540 0.590 - - 0 0 - 0.560 0.540 0.590 - - 0 - 0.00%
2026-01-13 0 0.560 0.560 0.590 - - 0 0 - 0.560 0.560 0.590 - - 0 - 1.82%
2026-01-12 0 0.550 0.480 0.590 - - 0 0 - 0.550 0.480 0.590 - - 0 - 0.00%
2026-01-09 0 0.550 0.550 0.590 0.520 0.520 20,000 10,400 0.5200 0.550 0.550 0.590 0.520 0.520 20,000 0.5200 5.77%
2026-01-08 0 0.520 0.520 0.590 0.520 0.520 8,000 4,160 0.5200 0.520 0.520 0.590 0.520 0.520 8,000 0.5200 -3.70%
2026-01-07 0 0.540 0.520 0.610 - - 0 0 - 0.540 0.520 0.610 - - 0 - 0.00%
2026-01-06 0 0.540 0.520 0.610 - - 0 0 - 0.540 0.520 0.610 - - 0 - 0.00%
2026-01-05 0 0.540 0.520 0.610 - - 0 0 - 0.540 0.520 0.610 - - 0 - 0.00%
2026-01-02 0 0.540 0.520 0.610 - - 0 0 - 0.540 0.520 0.610 - - 0 - 0.00%
2025-12-31 0 0.540 0.520 0.610 - - 0 0 - 0.540 0.520 0.610 - - 0 - 0.00%
2025-12-30 0 0.540 0.520 0.610 - - 0 0 - 0.540 0.520 0.610 - - 0 - 0.00%
2025-12-29 0 0.540 0.520 0.610 - - 0 0 - 0.540 0.520 0.610 - - 0 - 0.00%
2025-12-24 0 0.540 0.540 0.610 0.540 0.540 8,000 4,320 0.5400 0.540 0.540 0.610 0.540 0.540 8,000 0.5400 -5.26%
2025-12-23 0 0.570 0.540 0.610 0.570 0.570 8,000 4,560 0.5700 0.570 0.540 0.610 0.570 0.570 8,000 0.5700 3.64%
2025-12-22 0 0.550 0.550 0.610 0.550 0.550 8,000 4,400 0.5500 0.550 0.550 0.610 0.550 0.550 8,000 0.5500 -6.78%
2025-12-19 0 0.590 0.540 0.610 0.590 0.590 8,000 4,720 0.5900 0.590 0.540 0.610 0.590 0.590 8,000 0.5900 -1.67%
2025-12-18 0 0.600 0.540 0.610 0.520 0.600 44,000 23,280 0.5291 0.600 0.540 0.610 0.520 0.600 44,000 0.5291 0.00%
2025-12-17 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2025-12-16 0 0.600 0.530 0.650 - - 0 0 - 0.600 0.530 0.650 - - 0 - 0.00%
2025-12-15 0 0.600 0.530 0.650 - - 0 0 - 0.600 0.530 0.650 - - 0 - 0.00%
2025-12-12 0 0.600 0.530 0.650 - - 0 0 - 0.600 0.530 0.650 - - 0 - 0.00%
2025-12-11 0 0.600 0.520 0.650 - - 0 0 - 0.600 0.520 0.650 - - 0 - 0.00%
2025-12-10 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 1.69%
2025-12-09 0 0.590 0.530 0.630 - - 0 0 - 0.590 0.530 0.630 - - 0 - 0.00%
2025-12-08 0 0.590 0.530 0.630 - - 0 0 - 0.590 0.530 0.630 - - 0 - 0.00%
2025-12-05 0 0.590 0.540 0.630 - - 0 0 - 0.590 0.540 0.630 - - 0 - 0.00%
2025-12-04 0 0.590 0.540 0.630 - - 0 0 - 0.590 0.540 0.630 - - 0 - 0.00%
2025-12-03 0 0.590 0.530 0.630 - - 0 0 - 0.590 0.530 0.630 - - 0 - 0.00%
2025-12-02 0 0.590 0.540 0.630 - - 0 0 - 0.590 0.540 0.630 - - 0 - 0.00%
2025-12-01 0 0.590 0.590 0.630 - - 0 0 - 0.590 0.590 0.630 - - 0 - 7.27%
2025-11-28 0 0.550 0.550 0.730 - - 0 0 - 0.550 0.550 0.730 - - 0 - 0.00%
2025-11-27 0 0.550 0.550 0.650 - - 0 0 - 0.550 0.550 0.650 - - 0 - 0.00%
2025-11-26 0 0.550 0.540 0.650 - - 0 0 - 0.550 0.540 0.650 - - 0 - 0.00%
2025-11-25 0 0.550 0.530 0.650 - - 0 0 - 0.550 0.530 0.650 - - 0 - 0.00%
2025-11-24 0 0.550 0.520 0.650 - - 0 0 - 0.550 0.520 0.650 - - 0 - 0.00%
2025-11-21 0 0.550 0.520 0.650 - - 0 0 - 0.550 0.520 0.650 - - 0 - 0.00%
2025-11-20 0 0.550 0.520 0.730 - - 0 0 - 0.550 0.520 0.730 - - 0 - 0.00%
2025-11-19 0 0.550 0.520 0.650 - - 0 0 - 0.550 0.520 0.650 - - 0 - 0.00%
2025-11-18 0 0.550 0.520 0.650 0.550 0.570 160,000 88,840 0.5553 0.550 0.520 0.650 0.550 0.570 160,000 0.5553 -5.17%
2025-11-17 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2025-11-14 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2025-11-13 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2025-11-12 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2025-11-11 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2025-11-10 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2025-11-07 0 0.580 0.580 0.650 - - 0 0 - 0.580 0.580 0.650 - - 0 - 0.00%
2025-11-06 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2025-11-05 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2025-11-04 0 0.580 0.560 0.650 - - 0 0 - 0.580 0.560 0.650 - - 0 - 0.00%
2025-11-03 0 0.580 0.560 0.640 - - 0 0 - 0.580 0.560 0.640 - - 0 - 0.00%
2025-10-31 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2025-10-30 0 0.580 0.580 0.640 - - 0 0 - 0.580 0.580 0.640 - - 0 - 0.00%
2025-10-28 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2025-10-27 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2025-10-24 0 0.580 0.570 0.640 - - 0 0 - 0.580 0.570 0.640 - - 0 - 0.00%
2025-10-23 0 0.580 0.570 0.640 0.580 0.580 4,000 2,320 0.5800 0.580 0.570 0.640 0.580 0.580 4,000 0.5800 0.00%
2025-10-22 0 0.580 0.580 0.640 0.570 0.570 4,000 2,280 0.5700 0.580 0.580 0.640 0.570 0.570 4,000 0.5700 -9.38%
2025-10-21 0 0.640 0.570 0.640 - - 0 0 - 0.640 0.570 0.640 - - 0 - 0.00%
2025-10-20 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 0.00%
2025-10-17 0 0.640 0.580 0.680 - - 0 0 - 0.640 0.580 0.680 - - 0 - 0.00%
2025-10-16 0 0.640 0.580 0.680 - - 0 0 - 0.640 0.580 0.680 - - 0 - 0.00%
2025-10-15 0 0.640 0.570 0.680 - - 0 0 - 0.640 0.570 0.680 - - 0 - 0.00%
2025-10-14 0 0.640 0.580 0.650 - - 0 0 - 0.640 0.580 0.650 - - 0 - 0.00%
2025-10-13 0 0.640 0.580 0.680 - - 0 0 - 0.640 0.580 0.680 - - 0 - 0.00%
2025-10-10 0 0.640 0.600 0.680 - - 0 0 - 0.640 0.600 0.680 - - 0 - 0.00%
2025-10-09 0 0.640 0.570 0.680 - - 0 0 - 0.640 0.570 0.680 - - 0 - 0.00%
2025-10-08 0 0.640 0.550 0.680 - - 0 0 - 0.640 0.550 0.680 - - 0 - 0.00%
2025-10-06 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 6.67%
2025-10-03 0 0.600 0.600 0.680 - - 0 0 - 0.600 0.600 0.680 - - 0 - 0.00%
2025-10-02 0 0.600 0.550 0.680 - - 0 0 - 0.600 0.550 0.680 - - 0 - 0.00%
2025-09-30 0 0.600 0.550 0.680 - - 0 0 - 0.600 0.550 0.680 - - 0 - 0.00%
2025-09-29 0 0.600 0.550 0.680 - - 0 0 - 0.600 0.550 0.680 - - 0 - 0.00%
2025-09-26 0 0.600 0.550 0.680 - - 0 0 - 0.600 0.550 0.680 - - 0 - 0.00%
2025-09-25 0 0.600 0.600 0.680 - - 0 0 - 0.600 0.600 0.680 - - 0 - 0.00%
2025-09-24 0 0.600 0.540 0.690 - - 0 0 - 0.600 0.540 0.690 - - 0 - 0.00%
2025-09-23 0 0.600 0.600 0.690 - - 0 0 - 0.600 0.600 0.690 - - 0 - 3.45%
2025-09-22 0 0.580 0.580 0.690 0.570 0.570 36,000 20,520 0.5700 0.580 0.580 0.690 0.570 0.570 36,000 0.5700 -1.69%
2025-09-19 0 0.590 0.570 0.690 - - 0 0 - 0.590 0.570 0.690 - - 0 - 0.00%
2025-09-18 0 0.590 0.570 0.690 - - 0 0 - 0.590 0.570 0.690 - - 0 - 0.00%
2025-09-17 0 0.590 0.570 0.690 - - 0 0 - 0.590 0.570 0.690 - - 0 - 0.00%
2025-09-16 0 0.590 0.570 0.700 - - 0 0 - 0.590 0.570 0.700 - - 0 - 0.00%
2025-09-15 0 0.590 0.590 0.700 0.570 0.590 56,000 32,960 0.5886 0.590 0.590 0.700 0.570 0.590 56,000 0.5886 -6.35%
2025-09-12 0 0.630 0.580 0.700 - - 0 0 - 0.630 0.580 0.700 - - 0 - 0.00%
2025-09-11 0 0.630 0.580 0.700 - - 0 0 - 0.630 0.580 0.700 - - 0 - 0.00%
2025-09-10 0 0.630 0.580 0.700 - - 0 0 - 0.630 0.580 0.700 - - 0 - 0.00%
2025-09-09 0 0.630 0.630 0.700 - - 0 0 - 0.630 0.630 0.700 - - 0 - 5.00%
2025-09-08 0 0.600 0.600 0.730 0.600 0.600 20,000 12,000 0.6000 0.600 0.600 0.730 0.600 0.600 20,000 0.6000 0.00%
2025-09-05 0 0.600 0.580 0.600 - - 0 0 - 0.600 0.580 0.600 - - 0 - -7.69%
2025-09-04 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2025-09-03 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2025-09-02 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2025-09-01 0 0.650 0.590 0.730 - - 0 0 - 0.650 0.590 0.730 - - 0 - 0.00%
2025-08-29 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2025-08-28 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2025-08-27 0 0.650 0.640 0.650 - - 0 0 - 0.650 0.640 0.650 - - 0 - 0.00%
2025-08-26 0 0.650 0.650 0.730 0.610 0.650 120,000 77,200 0.6433 0.650 0.650 0.730 0.610 0.650 120,000 0.6433 1.56%
2025-08-25 0 0.640 0.640 0.650 0.640 0.640 48,000 30,720 0.6400 0.640 0.640 0.650 0.640 0.640 48,000 0.6400 -1.54%
2025-08-22 0 0.650 0.610 0.730 - - 236,000 153,400 0.6500 0.650 0.610 0.730 - - 236,000 0.6500 0.00%
2025-08-21 0 0.650 0.610 0.700 - - 0 0 - 0.650 0.610 0.700 - - 0 - 0.00%
2025-08-20 0 0.650 0.640 0.700 0.650 0.650 100,000 65,000 0.6500 0.650 0.640 0.700 0.650 0.650 100,000 0.6500 0.00%
2025-08-19 0 0.650 0.650 0.700 0.650 0.660 32,000 21,000 0.6563 0.650 0.650 0.700 0.650 0.660 32,000 0.6563 4.84%
2025-08-18 0 0.620 0.610 0.730 - - 0 0 - 0.620 0.610 0.730 - - 0 - 0.00%
2025-08-15 0 0.620 0.620 0.730 0.600 0.600 10,000 5,940 0.5940 0.620 0.620 0.730 0.600 0.600 10,000 0.5940 -3.12%
2025-08-14 0 0.640 0.640 0.750 - - 0 0 - 0.640 0.640 0.750 - - 0 - 0.00%
2025-08-13 0 0.640 0.630 0.750 - - 60,000 37,800 0.6300 0.640 0.630 0.750 - - 60,000 0.6300 0.00%
2025-08-12 0 0.640 0.640 0.750 - - 0 0 - 0.640 0.640 0.750 - - 0 - 1.59%
2025-08-11 0 0.630 0.630 0.750 - - 0 0 - 0.630 0.630 0.750 - - 0 - 0.00%
2025-08-08 0 0.630 0.630 0.750 - - 0 0 - 0.630 0.630 0.750 - - 0 - 0.00%
2025-08-07 0 0.630 0.630 0.750 - - 0 0 - 0.630 0.630 0.750 - - 0 - 0.00%
2025-08-06 0 0.630 0.630 0.750 - - 0 0 - 0.630 0.630 0.750 - - 0 - 0.00%
2025-08-05 0 0.630 0.630 0.750 0.630 0.630 34,000 21,360 0.6282 0.630 0.630 0.750 0.630 0.630 34,000 0.6282 0.00%
2025-08-04 0 0.630 0.630 0.750 - - 0 0 - 0.630 0.630 0.750 - - 0 - 0.00%
2025-08-01 0 0.630 0.630 0.750 - - 0 0 - 0.630 0.630 0.750 - - 0 - 0.00%
2025-07-31 0 0.630 0.630 0.750 - - 0 0 - 0.630 0.630 0.750 - - 0 - 0.00%
2025-07-30 0 0.630 0.630 0.690 - - 0 0 - 0.630 0.630 0.690 - - 0 - 0.00%
2025-07-29 0 0.630 0.630 0.750 - - 0 0 - 0.630 0.630 0.750 - - 0 - 1.61%
2025-07-28 0 0.620 0.620 0.750 - - 0 0 - 0.620 0.620 0.750 - - 0 - 0.00%
2025-07-25 0 0.620 0.580 0.750 - - 0 0 - 0.620 0.580 0.750 - - 0 - 0.00%
2025-07-24 0 0.620 0.580 0.750 - - 0 0 - 0.620 0.580 0.750 - - 0 - 0.00%
2025-07-23 0 0.620 0.620 0.750 - - 0 0 - 0.620 0.620 0.750 - - 0 - 0.00%
2025-07-22 0 0.620 0.580 0.740 - - 0 0 - 0.620 0.580 0.740 - - 0 - 0.00%
2025-07-21 0 0.620 0.580 0.750 - - 0 0 - 0.620 0.580 0.750 - - 0 - 0.00%
2025-07-18 0 0.620 0.590 0.660 - - 0 0 - 0.620 0.590 0.660 - - 0 - 0.00%
2025-07-17 0 0.620 0.590 0.660 - - 0 0 - 0.620 0.590 0.660 - - 0 - 0.00%
2025-07-16 0 0.620 0.620 0.660 - - 0 0 - 0.620 0.620 0.660 - - 0 - 0.00%
2025-07-15 0 0.620 0.620 0.660 - - 0 0 - 0.620 0.620 0.660 - - 0 - 1.64%
2025-07-14 0 0.610 0.610 0.660 0.610 0.660 96,000 60,160 0.6267 0.610 0.610 0.660 0.610 0.660 96,000 0.6267 -7.58%
2025-07-11 0 0.660 0.570 0.660 - - 0 0 - 0.660 0.570 0.660 - - 0 - 0.00%
2025-07-10 0 0.660 0.570 0.750 - - 0 0 - 0.660 0.570 0.750 - - 0 - 0.00%
2025-07-09 0 0.660 0.570 0.750 - - 0 0 - 0.660 0.570 0.750 - - 0 - 0.00%
2025-07-08 0 0.660 0.570 0.750 - - 0 0 - 0.660 0.570 0.750 - - 0 - 0.00%
2025-07-07 0 0.660 0.620 0.700 - - 0 0 - 0.660 0.620 0.700 - - 0 - 0.00%
2025-07-04 0 0.660 0.640 0.690 0.570 0.690 162,000 108,180 0.6678 0.660 0.640 0.690 0.570 0.690 162,000 0.6678 8.20%
2025-07-03 0 0.610 0.550 0.690 - - 0 0 - 0.610 0.550 0.690 - - 0 - 0.00%
2025-07-02 0 0.610 0.590 0.700 0.610 0.620 52,000 32,200 0.6192 0.610 0.590 0.700 0.610 0.620 52,000 0.6192 -6.15%
2025-06-30 0 0.650 0.530 0.700 0.650 0.700 151,940 105,961 0.6974 0.650 0.530 0.700 0.650 0.700 151,940 0.6974 8.33%
2025-06-27 0 0.600 0.530 0.600 - - 0 0 - 0.600 0.530 0.600 - - 0 - 0.00%
2025-06-26 0 0.600 0.520 0.700 - - 0 0 - 0.600 0.520 0.700 - - 0 - 0.00%
2025-06-25 0 0.600 0.520 0.700 - - 0 0 - 0.600 0.520 0.700 - - 0 - 0.00%
2025-06-24 0 0.600 0.520 0.750 - - 0 0 - 0.600 0.520 0.750 - - 0 - 0.00%
2025-06-23 0 0.600 0.500 0.660 - - 0 0 - 0.600 0.500 0.660 - - 0 - 0.00%
2025-06-20 0 0.600 - 0.620 - - 0 0 - 0.600 - 0.620 - - 0 - 0.00%
2025-06-19 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2025-06-18 0 0.600 0.415 - - - 0 0 - 0.600 0.415 - - - 0 - 0.00%
2025-06-17 0 0.600 0.405 - - - 0 0 - 0.600 0.405 - - - 0 - 0.00%
2025-06-16 0 0.600 0.400 0.600 - - 0 0 - 0.600 0.400 0.600 - - 0 - 0.00%
2025-06-13 0 0.600 0.520 0.750 - - 0 0 - 0.600 0.520 0.750 - - 0 - 0.00%
2025-06-12 0 0.600 0.440 0.750 0.600 0.600 20,000 12,000 0.6000 0.600 0.440 0.750 0.600 0.600 20,000 0.6000 1.69%
2025-06-11 0 0.590 0.400 - - - 0 0 - 0.590 0.400 - - - 0 - 0.00%
2025-06-10 0 0.590 0.530 0.790 - - 0 0 - 0.590 0.530 0.790 - - 0 - 0.00%
2025-06-09 0 0.590 0.500 0.600 0.590 0.590 24,000 14,160 0.5900 0.590 0.500 0.600 0.590 0.590 24,000 0.5900 -1.67%
2025-06-06 0 0.600 0.520 0.710 - - 0 0 - 0.600 0.520 0.710 - - 0 - 0.00%
2025-06-05 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-06-04 0 0.600 0.400 - - - 0 0 - 0.600 0.400 - - - 0 - 0.00%
2025-06-03 0 0.600 0.410 - - - 0 0 - 0.600 0.410 - - - 0 - 0.00%
2025-06-02 0 0.600 0.400 0.600 - - 0 0 - 0.600 0.400 0.600 - - 0 - 0.00%
2025-05-30 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-05-29 0 0.600 0.425 - - - 0 0 - 0.600 0.425 - - - 0 - 0.00%
2025-05-28 0 0.600 0.450 - - - 0 0 - 0.600 0.450 - - - 0 - 0.00%
2025-05-27 0 0.600 0.405 0.600 - - 0 0 - 0.600 0.405 0.600 - - 0 - 0.00%
2025-05-26 0 0.600 0.400 - - - 0 0 - 0.600 0.400 - - - 0 - 0.00%
2025-05-23 0 0.600 0.520 - - - 0 0 - 0.600 0.520 - - - 0 - 0.00%
2025-05-22 0 0.600 0.410 - - - 0 0 - 0.600 0.410 - - - 0 - 0.00%
2025-05-21 0 0.600 0.550 - - - 0 0 - 0.600 0.550 - - - 0 - 0.00%
2025-05-20 0 0.600 0.445 - - - 0 0 - 0.600 0.445 - - - 0 - 0.00%
2025-05-19 0 0.600 0.480 0.600 - - 0 0 - 0.600 0.480 0.600 - - 0 - 0.00%
2025-05-16 0 0.600 0.400 - - - 0 0 - 0.600 0.400 - - - 0 - 0.00%
2025-05-15 0 0.600 0.450 - - - 0 0 - 0.600 0.450 - - - 0 - 0.00%
2025-05-14 0 0.600 - 0.630 - - 0 0 - 0.600 - 0.630 - - 0 - 0.00%
2025-05-13 0 0.600 0.475 0.600 - - 0 0 - 0.600 0.475 0.600 - - 0 - 0.00%
2025-05-12 0 0.600 0.255 0.650 - - 0 0 - 0.600 0.255 0.650 - - 0 - 0.00%
2025-05-09 0 0.600 0.365 0.760 - - 0 0 - 0.600 0.365 0.760 - - 0 - 0.00%
2025-05-08 0 0.600 0.405 - - - 0 0 - 0.600 0.405 - - - 0 - 0.00%
2025-05-07 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - 0.00%
2025-05-06 0 0.600 0.500 0.710 - - 0 0 - 0.600 0.500 0.710 - - 0 - 0.00%
2025-05-02 0 0.600 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
2025-04-30 0 0.600 0.550 0.600 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2025-04-29 0 0.600 0.520 - - - 0 0 - 0.600 0.520 - - - 0 - 0.00%
2025-04-28 0 0.600 0.540 0.600 - - 0 0 - 0.600 0.540 0.600 - - 0 - 0.00%
2025-04-25 0 0.600 0.510 0.650 - - 0 0 - 0.600 0.510 0.650 - - 0 - 0.00%
2025-04-24 0 0.600 0.600 0.650 - - 0 0 - 0.600 0.600 0.650 - - 0 - 0.00%
2025-04-23 0 0.600 0.570 0.600 - - 0 0 - 0.600 0.570 0.600 - - 0 - 0.00%
2025-04-22 0 0.600 0.600 0.650 0.600 0.610 72,000 43,800 0.6083 0.600 0.600 0.650 0.600 0.610 72,000 0.6083 -7.69%
2025-04-17 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2025-04-16 0 0.650 0.560 0.840 - - 0 0 - 0.650 0.560 0.840 - - 0 - 0.00%
2025-04-15 0 0.650 0.600 0.750 - - 0 0 - 0.650 0.600 0.750 - - 0 - 0.00%
2025-04-14 0 0.650 0.650 0.840 0.650 0.650 4,000 2,600 0.6500 0.650 0.650 0.840 0.650 0.650 4,000 0.6500 3.17%
2025-04-11 0 0.630 0.550 0.650 - - 0 0 - 0.630 0.550 0.650 - - 0 - 0.00%
2025-04-10 0 0.630 0.560 0.650 - - 0 0 - 0.630 0.560 0.650 - - 0 - 0.00%
2025-04-09 0 0.630 0.630 0.640 0.630 0.630 4,000 2,520 0.6300 0.630 0.630 0.640 0.630 0.630 4,000 0.6300 -1.56%
2025-04-08 0 0.640 0.640 0.830 0.620 0.620 20,000 12,400 0.6200 0.640 0.640 0.830 0.620 0.620 20,000 0.6200 -23.81%
2025-04-07 0 0.840 0.690 0.840 0.750 0.900 420,000 352,920 0.8403 0.840 0.690 0.840 0.750 0.900 420,000 0.8403 12.00%
2025-04-03 0 0.750 0.620 0.780 - - 0 0 - 0.750 0.620 0.780 - - 0 - 0.00%
2025-04-02 0 0.750 0.670 0.750 0.780 0.780 20,000 15,600 0.7800 0.750 0.670 0.750 0.780 0.780 20,000 0.7800 8.70%
2025-04-01 0 0.690 0.580 0.780 - - 0 0 - 0.690 0.580 0.780 - - 0 - 0.00%
2025-03-31 0 0.690 0.520 0.790 - - 0 0 - 0.690 0.520 0.790 - - 0 - 0.00%
2025-03-28 0 0.690 - 0.790 - - 0 0 - 0.690 - 0.790 - - 0 - 0.00%
2025-03-27 0 0.690 0.250 0.780 0.690 0.690 48,000 33,120 0.6900 0.690 0.250 0.780 0.690 0.690 48,000 0.6900 1.47%
2025-03-26 0 0.680 0.510 0.690 - - 0 0 - 0.680 0.510 0.690 - - 0 - 0.00%
2025-03-25 0 0.680 0.470 0.700 - - 0 0 - 0.680 0.470 0.700 - - 0 - 0.00%
2025-03-24 0 0.680 0.520 0.700 - - 0 0 - 0.680 0.520 0.700 - - 0 - 0.00%
2025-03-21 0 0.680 0.540 0.790 - - 0 0 - 0.680 0.540 0.790 - - 0 - 0.00%
2025-03-20 0 0.680 0.600 0.700 - - 0 0 - 0.680 0.600 0.700 - - 0 - 0.00%
2025-03-19 0 0.680 0.520 0.800 - - 0 0 - 0.680 0.520 0.800 - - 0 - 0.00%
2025-03-18 0 0.680 0.520 0.800 - - 0 0 - 0.680 0.520 0.800 - - 0 - 0.00%
2025-03-17 0 0.680 0.500 0.700 - - 0 0 - 0.680 0.500 0.700 - - 0 - 0.00%
2025-03-14 0 0.680 0.560 0.700 - - 0 0 - 0.680 0.560 0.700 - - 0 - 0.00%
2025-03-13 0 0.680 0.620 0.700 - - 0 0 - 0.680 0.620 0.700 - - 0 - 0.00%
2025-03-12 0 0.680 0.600 0.690 - - 0 0 - 0.680 0.600 0.690 - - 0 - 0.00%
2025-03-11 0 0.680 0.670 0.700 0.670 0.680 56,000 37,840 0.6757 0.680 0.670 0.700 0.670 0.680 56,000 0.6757 0.00%
2025-03-10 0 0.680 0.540 0.680 - - 0 0 - 0.680 0.540 0.680 - - 0 - 0.00%
2025-03-07 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2025-03-06 0 0.680 0.610 0.680 - - 0 0 - 0.680 0.610 0.680 - - 0 - 0.00%
2025-03-05 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - 0.00%
2025-03-04 0 0.680 0.600 0.680 0.650 0.680 96,000 62,760 0.6538 0.680 0.600 0.680 0.650 0.680 96,000 0.6538 0.00%
2025-03-03 0 0.680 0.234 0.680 - - 0 0 - 0.680 0.234 0.680 - - 0 - 0.00%
2025-02-28 0 0.680 0.590 0.680 0.680 0.680 4,000 2,720 0.6800 0.680 0.590 0.680 0.680 0.680 4,000 0.6800 11.48%
2025-02-27 0 0.610 0.610 0.680 0.520 0.610 31,060 16,511 0.5316 0.610 0.610 0.680 0.520 0.610 31,060 0.5316 -7.58%
2025-02-26 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2025-02-25 0 0.660 0.620 0.680 0.660 0.660 20,000 13,200 0.6600 0.660 0.620 0.680 0.660 0.660 20,000 0.6600 0.00%
2025-02-24 0 0.660 0.640 0.660 0.660 0.660 20,210 13,384 0.6622 0.660 0.640 0.660 0.660 0.660 20,210 0.6622 -2.94%
2025-02-21 0 0.680 0.660 0.680 - - 0 0 - 0.680 0.660 0.680 - - 0 - 0.00%
2025-02-20 0 0.680 0.580 0.680 - - 0 0 - 0.680 0.580 0.680 - - 0 - 0.00%
2025-02-19 0 0.680 0.680 0.700 - - 0 0 - 0.680 0.680 0.700 - - 0 - 0.00%
2025-02-18 0 0.680 0.590 0.680 - - 0 0 - 0.680 0.590 0.680 - - 0 - 0.00%
2025-02-17 0 0.680 0.650 0.680 0.680 0.680 20,000 13,600 0.6800 0.680 0.650 0.680 0.680 0.680 20,000 0.6800 0.00%
2025-02-14 0 0.680 0.580 0.700 - - 0 0 - 0.680 0.580 0.700 - - 0 - 0.00%
2025-02-13 0 0.680 0.580 0.700 - - 0 0 - 0.680 0.580 0.700 - - 0 - 0.00%
2025-02-12 0 0.680 0.660 0.680 0.680 0.680 8,000 5,440 0.6800 0.680 0.660 0.680 0.680 0.680 8,000 0.6800 0.00%
2025-02-11 0 0.680 0.590 0.700 - - 0 0 - 0.680 0.590 0.700 - - 0 - 0.00%
2025-02-10 0 0.680 0.660 0.700 0.680 0.680 40,000 27,200 0.6800 0.680 0.660 0.700 0.680 0.680 40,000 0.6800 4.62%
2025-02-07 0 0.650 0.580 0.700 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2025-02-06 0 0.650 0.580 0.700 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2025-02-05 0 0.650 0.650 0.700 - - 0 0 - 0.650 0.650 0.700 - - 0 - 0.00%
2025-02-04 0 0.650 0.650 0.700 0.650 0.650 4,000 2,600 0.6500 0.650 0.650 0.700 0.650 0.650 4,000 0.6500 -2.99%
2025-02-03 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2025-01-28 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2025-01-27 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2025-01-24 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2025-01-23 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2025-01-22 0 0.670 0.660 0.700 - - 0 0 - 0.670 0.660 0.700 - - 0 - 0.00%
2025-01-21 0 0.670 0.580 0.700 - - 0 0 - 0.670 0.580 0.700 - - 0 - 0.00%
2025-01-20 0 0.670 0.640 0.680 0.660 0.680 44,000 29,640 0.6736 0.670 0.640 0.680 0.660 0.680 44,000 0.6736 1.52%
2025-01-17 0 0.660 0.550 0.660 - - 0 0 - 0.660 0.550 0.660 - - 0 - -1.49%
2025-01-16 0 0.670 - 0.690 - - 0 0 - 0.670 - 0.690 - - 0 - 0.00%
2025-01-15 0 0.670 0.540 0.690 - - 0 0 - 0.670 0.540 0.690 - - 0 - 0.00%
2025-01-14 0 0.670 - 0.670 - - 0 0 - 0.670 - 0.670 - - 0 - 0.00%
2025-01-13 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2025-01-10 0 0.670 0.580 0.670 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2025-01-09 0 0.670 0.580 0.670 - - 0 0 - 0.670 0.580 0.670 - - 0 - 0.00%
2025-01-08 0 0.670 0.560 0.670 - - 0 0 - 0.670 0.560 0.670 - - 0 - -2.90%
2025-01-07 0 0.690 0.530 0.690 - - 0 0 - 0.690 0.530 0.690 - - 0 - -4.17%
2025-01-06 0 0.720 0.590 0.720 - - 0 0 - 0.720 0.590 0.720 - - 0 - -2.70%
2025-01-03 0 0.740 0.600 0.740 - - 0 0 - 0.740 0.600 0.740 - - 0 - 0.00%
2025-01-02 0 0.740 0.600 0.740 - - 0 0 - 0.740 0.600 0.740 - - 0 - 0.00%
2024-12-31 0 0.740 0.640 0.740 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2024-12-30 0 0.740 0.660 0.740 0.630 0.750 24,000 15,600 0.6500 0.740 0.660 0.740 0.630 0.750 24,000 0.6500 5.71%
2024-12-27 0 0.700 0.600 0.770 0.700 0.700 8,000 5,600 0.7000 0.700 0.600 0.770 0.700 0.700 8,000 0.7000 7.69%
2024-12-24 0 0.650 0.580 0.700 - - 0 0 - 0.650 0.580 0.700 - - 0 - 0.00%
2024-12-23 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-20 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-19 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-18 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-17 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-16 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-13 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-12 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-11 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-10 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-09 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-06 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-05 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-04 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-03 0 0.650 0.580 0.710 - - 0 0 - 0.650 0.580 0.710 - - 0 - 0.00%
2024-12-02 0 0.650 0.580 0.730 - - 0 0 - 0.650 0.580 0.730 - - 0 - 0.00%
2024-11-29 0 0.650 0.580 0.690 - - 0 0 - 0.650 0.580 0.690 - - 0 - 0.00%
2024-11-28 0 0.650 0.580 0.690 - - 0 0 - 0.650 0.580 0.690 - - 0 - 0.00%
2024-11-27 0 0.650 0.570 0.690 - - 0 0 - 0.650 0.570 0.690 - - 0 - 0.00%
2024-11-26 0 0.650 0.570 0.690 - - 0 0 - 0.650 0.570 0.690 - - 0 - 0.00%
2024-11-25 0 0.650 0.570 0.690 - - 1 0 - 0.650 0.570 0.690 - - 1 - 0.00%
2024-11-22 0 0.650 0.600 0.650 0.650 0.650 4,000 2,600 0.6500 0.650 0.600 0.650 0.650 0.650 4,000 0.6500 10.17%
2024-11-21 0 0.590 0.580 0.680 0.580 0.580 6,000 3,420 0.5700 0.590 0.580 0.680 0.580 0.580 6,000 0.5700 -10.61%
2024-11-20 0 0.660 0.510 0.700 - - 0 0 - 0.660 0.510 0.700 - - 0 - 0.00%
2024-11-19 0 0.660 0.580 0.700 - - 0 0 - 0.660 0.580 0.700 - - 0 - 0.00%
2024-11-18 0 0.660 0.590 0.700 - - 0 0 - 0.660 0.590 0.700 - - 0 - 0.00%
2024-11-15 0 0.660 - 0.700 - - 0 0 - 0.660 - 0.700 - - 0 - 0.00%
2024-11-14 0 0.660 0.520 0.700 - - 0 0 - 0.660 0.520 0.700 - - 0 - 0.00%
2024-11-13 0 0.660 - 0.780 - - 0 0 - 0.660 - 0.780 - - 0 - 0.00%
2024-11-12 0 0.660 0.530 0.680 - - 0 0 - 0.660 0.530 0.680 - - 0 - 0.00%
2024-11-11 0 0.660 0.570 0.700 - - 0 0 - 0.660 0.570 0.700 - - 0 - 0.00%
2024-11-08 0 0.660 0.510 0.700 - - 0 0 - 0.660 0.510 0.700 - - 0 - 0.00%
2024-11-07 0 0.660 - 0.770 - - 0 0 - 0.660 - 0.770 - - 0 - 0.00%
2024-11-06 0 0.660 0.510 0.700 - - 0 0 - 0.660 0.510 0.700 - - 0 - 0.00%
2024-11-05 0 0.660 0.495 0.740 - - 0 0 - 0.660 0.495 0.740 - - 0 - 0.00%
2024-11-04 0 0.660 0.660 0.700 0.660 0.690 52,000 34,560 0.6646 0.660 0.660 0.700 0.660 0.690 52,000 0.6646 -10.81%
2024-11-01 0 0.740 0.580 0.810 - - 0 0 - 0.740 0.580 0.810 - - 0 - 0.00%
2024-10-31 0 0.740 0.550 0.810 - - 0 0 - 0.740 0.550 0.810 - - 0 - 0.00%
2024-10-30 0 0.740 0.550 0.790 - - 0 0 - 0.740 0.550 0.790 - - 0 - 0.00%
2024-10-29 0 0.740 0.510 0.810 - - 0 0 - 0.740 0.510 0.810 - - 0 - 0.00%
2024-10-28 0 0.740 0.630 0.810 - - 0 0 - 0.740 0.630 0.810 - - 0 - 0.00%
2024-10-25 0 0.740 0.510 0.790 - - 2,000 1,380 0.6900 0.740 0.510 0.790 - - 2,000 0.6900 0.00%
2024-10-24 0 0.740 0.630 0.810 - - 0 0 - 0.740 0.630 0.810 - - 0 - 0.00%
2024-10-23 0 0.740 0.620 0.810 - - 0 0 - 0.740 0.620 0.810 - - 0 - 0.00%
2024-10-22 0 0.740 0.600 0.810 - - 0 0 - 0.740 0.600 0.810 - - 0 - 0.00%
2024-10-21 0 0.740 0.620 0.810 - - 0 0 - 0.740 0.620 0.810 - - 0 - 0.00%
2024-10-18 0 0.740 0.610 0.800 - - 0 0 - 0.740 0.610 0.800 - - 0 - 0.00%
2024-10-17 0 0.740 0.630 0.810 - - 0 0 - 0.740 0.630 0.810 - - 0 - 0.00%
2024-10-16 0 0.740 0.730 0.810 0.740 0.750 40,000 29,680 0.7420 0.740 0.730 0.810 0.740 0.750 40,000 0.7420 -1.33%
2024-10-15 0 0.750 0.620 0.800 - - 0 0 - 0.750 0.620 0.800 - - 0 - 0.00%
2024-10-14 0 0.750 0.590 0.800 0.750 0.750 14,000 10,400 0.7429 0.750 0.590 0.800 0.750 0.750 14,000 0.7429 0.00%
2024-10-10 0 0.750 0.255 0.760 - - 0 0 - 0.750 0.255 0.760 - - 0 - 0.00%
2024-10-09 0 0.750 0.650 0.750 0.750 0.750 96,000 72,000 0.7500 0.750 0.650 0.750 0.750 0.750 96,000 0.7500 0.00%
2024-10-08 0 0.750 0.660 0.810 - - 0 0 - 0.750 0.660 0.810 - - 0 - 0.00%
2024-10-07 0 0.750 0.650 0.810 0.750 0.750 4,000 3,000 0.7500 0.750 0.650 0.810 0.750 0.750 4,000 0.7500 0.00%
2024-10-04 0 0.750 - 0.810 - - 0 0 - 0.750 - 0.810 - - 0 - 0.00%
2024-10-03 0 0.750 - 0.820 - - 0 0 - 0.750 - 0.820 - - 0 - 0.00%
2024-10-02 0 0.750 0.520 0.780 - - 0 0 - 0.750 0.520 0.780 - - 0 - 10.29%
2024-09-30 0 0.680 0.520 0.780 - - 0 0 - 0.680 0.520 0.780 - - 0 - 0.00%
2024-09-27 0 0.680 0.520 0.680 - - 0 0 - 0.680 0.520 0.680 - - 0 - 0.00%
2024-09-26 0 0.680 0.520 0.680 - - 0 0 - 0.680 0.520 0.680 - - 0 - 0.00%
2024-09-25 0 0.680 0.550 0.680 - - 0 0 - 0.680 0.550 0.680 - - 0 - 0.00%
2024-09-24 0 0.680 0.570 0.680 - - 0 0 - 0.680 0.570 0.680 - - 0 - -2.86%
2024-09-23 0 0.700 0.570 0.820 - - 0 0 - 0.700 0.570 0.820 - - 0 - 0.00%
2024-09-20 0 0.700 0.610 0.820 - - 0 0 - 0.700 0.610 0.820 - - 0 - 0.00%
2024-09-19 0 0.700 0.540 0.820 - - 0 0 - 0.700 0.540 0.820 - - 0 - 0.00%
2024-09-17 0 0.700 0.600 0.820 - - 0 0 - 0.700 0.600 0.820 - - 0 - 0.00%
2024-09-16 0 0.700 0.590 0.820 - - 0 0 - 0.700 0.590 0.820 - - 0 - 0.00%
2024-09-13 0 0.700 0.540 0.820 - - 0 0 - 0.700 0.540 0.820 - - 0 - 0.00%
2024-09-12 0 0.700 0.620 0.820 - - 0 0 - 0.700 0.620 0.820 - - 0 - 0.00%
2024-09-11 0 0.700 0.600 0.820 - - 0 0 - 0.700 0.600 0.820 - - 0 - 0.00%
2024-09-10 0 0.700 0.540 0.820 - - 0 0 - 0.700 0.540 0.820 - - 0 - 0.00%
2024-09-09 0 0.700 0.600 0.820 - - 0 0 - 0.700 0.600 0.820 - - 0 - 0.00%
2024-09-05 0 0.700 0.540 0.750 - - 0 0 - 0.700 0.540 0.750 - - 0 - 0.00%
2024-09-04 0 0.700 0.540 0.820 - - 0 0 - 0.700 0.540 0.820 - - 0 - 0.00%
2024-09-03 0 0.700 0.600 0.820 - - 0 0 - 0.700 0.600 0.820 - - 0 - 0.00%
2024-09-02 0 0.700 0.540 0.820 - - 0 0 - 0.700 0.540 0.820 - - 0 - 0.00%
2024-08-30 0 0.700 0.600 0.820 - - 0 0 - 0.700 0.600 0.820 - - 0 - 0.00%
2024-08-29 0 0.700 0.600 0.820 - - 0 0 - 0.700 0.600 0.820 - - 0 - 0.00%
2024-08-28 0 0.700 0.600 0.820 - - 0 0 - 0.700 0.600 0.820 - - 0 - 0.00%
2024-08-27 0 0.700 0.610 0.820 - - 0 0 - 0.700 0.610 0.820 - - 0 - 0.00%
2024-08-26 0 0.700 0.600 0.820 - - 0 0 - 0.700 0.600 0.820 - - 0 - 0.00%
2024-08-23 0 0.700 0.530 0.820 - - 0 0 - 0.700 0.530 0.820 - - 0 - 0.00%
2024-08-22 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2024-08-21 0 0.700 0.530 0.820 - - 0 0 - 0.700 0.530 0.820 - - 0 - 0.00%
2024-08-20 0 0.700 0.530 0.820 - - 0 0 - 0.700 0.530 0.820 - - 0 - 0.00%
2024-08-19 0 0.700 0.700 0.750 - - 0 0 - 0.700 0.700 0.750 - - 0 - 2.94%
2024-08-16 0 0.680 0.520 0.820 - - 0 0 - 0.680 0.520 0.820 - - 0 - 0.00%
2024-08-15 0 0.680 0.610 0.820 - - 0 0 - 0.680 0.610 0.820 - - 0 - 0.00%
2024-08-14 0 0.680 0.520 0.820 - - 0 0 - 0.680 0.520 0.820 - - 0 - 0.00%
2024-08-13 0 0.680 0.600 0.790 - - 0 0 - 0.680 0.600 0.790 - - 0 - 0.00%
2024-08-12 0 0.680 0.550 0.820 - - 0 0 - 0.680 0.550 0.820 - - 0 - 0.00%
2024-08-09 0 0.680 0.600 0.820 - - 0 0 - 0.680 0.600 0.820 - - 0 - 0.00%
2024-08-08 0 0.680 0.580 0.820 - - 0 0 - 0.680 0.580 0.820 - - 0 - 0.00%
2024-08-07 0 0.680 0.600 0.820 - - 0 0 - 0.680 0.600 0.820 - - 0 - 0.00%
2024-08-06 0 0.680 0.680 0.750 - - 0 0 - 0.680 0.680 0.750 - - 0 - 0.00%
2024-08-05 0 0.680 0.580 0.700 - - 0 0 - 0.680 0.580 0.700 - - 0 - 0.00%
2024-08-02 0 0.680 0.520 0.820 - - 0 0 - 0.680 0.520 0.820 - - 0 - 0.00%
2024-08-01 0 0.680 0.600 0.820 - - 0 0 - 0.680 0.600 0.820 - - 0 - 0.00%
2024-07-31 0 0.680 0.670 0.820 - - 0 0 - 0.680 0.670 0.820 - - 0 - 0.00%
2024-07-30 0 0.680 0.680 0.750 0.670 0.680 24,000 16,200 0.6750 0.680 0.680 0.750 0.670 0.680 24,000 0.6750 13.33%
2024-07-29 0 0.600 0.600 0.820 0.600 0.600 4,000 2,400 0.6000 0.600 0.600 0.820 0.600 0.600 4,000 0.6000 -13.04%
2024-07-26 0 0.690 0.445 0.820 - - 0 0 - 0.690 0.445 0.820 - - 0 - 0.00%
2024-07-25 0 0.690 0.580 0.820 - - 0 0 - 0.690 0.580 0.820 - - 0 - 0.00%
2024-07-24 0 0.690 0.580 0.820 - - 0 0 - 0.690 0.580 0.820 - - 0 - 0.00%
2024-07-23 0 0.690 0.590 0.820 - - 0 0 - 0.690 0.590 0.820 - - 0 - 0.00%
2024-07-22 0 0.690 0.650 0.820 - - 0 0 - 0.690 0.650 0.820 - - 0 - 0.00%
2024-07-19 0 0.690 0.580 0.820 - - 0 0 - 0.690 0.580 0.820 - - 0 - 0.00%
2024-07-18 0 0.690 0.610 0.820 - - 0 0 - 0.690 0.610 0.820 - - 0 - 0.00%
2024-07-17 0 0.690 0.720 0.820 - - 0 0 - 0.690 0.720 0.820 - - 0 - 0.00%
2024-07-16 0 0.690 0.720 0.820 - - 0 0 - 0.690 0.720 0.820 - - 0 - 0.00%
2024-07-15 0 0.690 0.650 0.820 - - 0 0 - 0.690 0.650 0.820 - - 0 - 0.00%
2024-07-12 0 0.690 0.640 0.780 0.620 0.690 84,000 53,160 0.6329 0.690 0.640 0.780 0.620 0.690 84,000 0.6329 11.29%
2024-07-11 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2024-07-10 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2024-07-09 0 0.620 0.580 0.690 - - 0 0 - 0.620 0.580 0.690 - - 0 - 0.00%
2024-07-08 0 0.620 0.610 0.690 0.620 0.630 48,000 29,840 0.6217 0.620 0.610 0.690 0.620 0.630 48,000 0.6217 -4.62%
2024-07-05 0 0.650 0.620 0.690 - - 0 0 - 0.650 0.620 0.690 - - 0 - 0.00%
2024-07-04 0 0.650 0.640 0.690 - - 0 0 - 0.650 0.640 0.690 - - 0 - 0.00%
2024-07-03 0 0.650 0.630 0.690 - - 0 0 - 0.650 0.630 0.690 - - 0 - 0.00%
2024-07-02 0 0.650 0.620 0.690 - - 0 0 - 0.650 0.620 0.690 - - 0 - 0.00%
2024-06-28 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2024-06-27 0 0.650 0.620 0.690 - - 0 0 - 0.650 0.620 0.690 - - 0 - 0.00%
2024-06-26 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2024-06-25 0 0.650 0.610 0.690 - - 0 0 - 0.650 0.610 0.690 - - 0 - 0.00%
2024-06-24 0 0.650 0.630 0.680 0.580 0.670 288,000 185,520 0.6442 0.650 0.630 0.680 0.580 0.670 288,000 0.6442 0.00%
2024-06-21 0 0.650 0.600 0.650 - - 0 0 - 0.650 0.600 0.650 - - 0 - 0.00%
2024-06-20 0 0.650 0.620 0.650 - - 0 0 - 0.650 0.620 0.650 - - 0 - -1.52%
2024-06-19 0 0.660 0.620 0.670 - - 0 0 - 0.660 0.620 0.670 - - 0 - 0.00%
2024-06-18 0 0.660 0.620 0.670 - - 0 0 - 0.660 0.620 0.670 - - 0 - 0.00%
2024-06-17 0 0.660 0.620 0.660 - - 0 0 - 0.660 0.620 0.660 - - 0 - -2.94%
2024-06-14 0 0.680 0.600 0.680 - - 0 0 - 0.680 0.600 0.680 - - 0 - -1.45%
2024-06-13 0 0.690 0.620 0.690 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2024-06-12 0 0.690 0.630 0.690 - - 0 0 - 0.690 0.630 0.690 - - 0 - 0.00%
2024-06-11 0 0.690 0.640 0.690 - - 0 0 - 0.690 0.640 0.690 - - 0 - -1.43%
2024-06-07 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - 0.00%
2024-06-06 0 0.700 0.650 0.700 0.500 0.700 12,000 7,560 0.6300 0.700 0.650 0.700 0.500 0.700 12,000 0.6300 0.00%
2024-06-05 0 0.700 0.620 0.700 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2024-06-04 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2024-06-03 0 0.700 0.600 0.700 - - 0 0 - 0.700 0.600 0.700 - - 0 - 0.00%
2024-05-31 0 0.700 0.650 0.700 0.720 0.720 4,000 2,880 0.7200 0.700 0.650 0.700 0.720 0.720 4,000 0.7200 0.00%
2024-05-30 0 0.700 0.580 0.700 - - 0 0 - 0.700 0.580 0.700 - - 0 - 0.00%
2024-05-29 0 0.700 0.640 0.700 - - 0 0 - 0.700 0.640 0.700 - - 0 - -1.41%
2024-05-28 0 0.710 0.640 0.710 - - 0 0 - 0.710 0.640 0.710 - - 0 - 0.00%
2024-05-27 0 0.710 0.680 0.710 0.710 0.710 40,000 28,400 0.7100 0.710 0.680 0.710 0.710 0.710 40,000 0.7100 -2.74%
2024-05-24 0 0.730 0.710 0.740 0.730 0.740 40,000 29,400 0.7350 0.730 0.710 0.740 0.730 0.740 40,000 0.7350 -9.88%
2024-05-23 0 0.810 0.720 0.810 - - 0 0 - 0.810 0.720 0.810 - - 0 - -1.22%
2024-05-22 0 0.820 0.650 0.820 - - 0 0 - 0.820 0.650 0.820 - - 0 - -1.20%
2024-05-21 0 0.830 0.750 0.830 0.830 0.830 4,000 3,320 0.8300 0.830 0.750 0.830 0.830 0.830 4,000 0.8300 -1.19%
2024-05-20 0 0.840 - 0.840 - - 0 0 - 0.840 - 0.840 - - 0 - -1.18%
2024-05-17 0 0.850 0.620 0.850 0.850 0.850 4,000 3,400 0.8500 0.850 0.620 0.850 0.850 0.850 4,000 0.8500 -1.16%
2024-05-16 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2024-05-14 0 0.860 0.630 0.860 - - 0 0 - 0.860 0.630 0.860 - - 0 - 0.00%
2024-05-13 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2024-05-10 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2024-05-09 0 0.860 0.720 0.860 - - 0 0 - 0.860 0.720 0.860 - - 0 - 0.00%
2024-05-08 0 0.860 - 0.940 - - 0 0 - 0.860 - 0.940 - - 0 - 0.00%
2024-05-07 0 0.860 0.650 0.940 - - 0 0 - 0.860 0.650 0.940 - - 0 - 0.00%
2024-05-06 0 0.860 - 0.980 - - 0 0 - 0.860 - 0.980 - - 0 - 0.00%
2024-05-03 0 0.860 0.680 0.940 - - 0 0 - 0.860 0.680 0.940 - - 0 - 0.00%
2024-05-02 0 0.860 0.690 0.880 0.820 0.860 140,000 117,480 0.8391 0.860 0.690 0.880 0.820 0.860 140,000 0.8391 14.67%
2024-04-30 0 0.750 0.700 0.800 0.750 0.800 16,000 12,200 0.7625 0.750 0.700 0.800 0.750 0.800 16,000 0.7625 0.00%
2024-04-29 0 0.750 0.650 0.880 - - 0 0 - 0.750 0.650 0.880 - - 0 - 0.00%
2024-04-26 0 0.750 0.600 0.880 - - 0 0 - 0.750 0.600 0.880 - - 0 - 0.00%
2024-04-25 0 0.750 - 0.880 - - 0 0 - 0.750 - 0.880 - - 0 - 0.00%
2024-04-24 0 0.750 0.750 0.880 - - 0 0 - 0.750 0.750 0.880 - - 0 - 0.00%
2024-04-23 0 0.750 0.600 0.880 - - 0 0 - 0.750 0.600 0.880 - - 0 - 0.00%
2024-04-22 0 0.750 0.600 0.880 - - 0 0 - 0.750 0.600 0.880 - - 0 - 0.00%
2024-04-19 0 0.750 0.570 0.880 - - 0 0 - 0.750 0.570 0.880 - - 0 - 0.00%
2024-04-18 0 0.750 0.580 0.880 - - 0 0 - 0.750 0.580 0.880 - - 0 - 0.00%
2024-04-17 0 0.750 0.550 0.880 - - 0 0 - 0.750 0.550 0.880 - - 0 - 0.00%
2024-04-16 0 0.750 0.650 0.880 - - 0 0 - 0.750 0.650 0.880 - - 0 - 0.00%
2024-04-15 0 0.750 0.710 0.860 0.750 0.750 60,000 45,000 0.7500 0.750 0.710 0.860 0.750 0.750 60,000 0.7500 0.00%
2024-04-12 0 0.750 0.660 0.880 - - 0 0 - 0.750 0.660 0.880 - - 0 - 0.00%
2024-04-11 0 0.750 0.750 0.860 - - 0 0 - 0.750 0.750 0.860 - - 0 - 0.00%
2024-04-10 0 0.750 - 0.880 - - 0 0 - 0.750 - 0.880 - - 0 - 0.00%
2024-04-09 0 0.750 - 0.880 - - 0 0 - 0.750 - 0.880 - - 0 - 0.00%
2024-04-08 0 0.750 0.750 0.880 - - 0 0 - 0.750 0.750 0.880 - - 0 - 0.00%
2024-04-05 0 0.750 - 0.880 - - 0 0 - 0.750 - 0.880 - - 0 - 0.00%
2024-04-03 0 0.750 - 0.880 - - 0 0 - 0.750 - 0.880 - - 0 - 0.00%
2024-04-02 0 0.750 0.520 0.880 - - 0 0 - 0.750 0.520 0.880 - - 0 - 0.00%
2024-03-28 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-27 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-26 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-25 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-22 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-21 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-20 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2024-03-19 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-18 0 0.750 0.600 0.880 - - 0 0 - 0.750 0.600 0.880 - - 0 - 0.00%
2024-03-15 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-14 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-13 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-12 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-11 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-08 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-03-07 0 0.750 0.700 0.870 - - 0 0 - 0.750 0.700 0.870 - - 0 - 0.00%
2024-03-06 0 0.750 0.700 - - - 0 0 - 0.750 0.700 - - - 0 - 0.00%
2024-03-05 0 0.750 0.700 0.840 - - 0 0 - 0.750 0.700 0.840 - - 0 - 0.00%
2024-03-04 0 0.750 0.700 0.870 - - 0 0 - 0.750 0.700 0.870 - - 0 - 0.00%
2024-03-01 0 0.750 0.700 0.870 - - 0 0 - 0.750 0.700 0.870 - - 0 - 0.00%
2024-02-29 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-02-28 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-02-27 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-02-26 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-02-23 0 0.750 0.700 0.800 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2024-02-22 0 0.750 0.710 0.880 - - 0 0 - 0.750 0.710 0.880 - - 0 - 0.00%
2024-02-21 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-02-20 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-02-19 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-02-16 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-02-15 0 0.750 0.680 0.880 - - 0 0 - 0.750 0.680 0.880 - - 0 - 0.00%
2024-02-14 0 0.750 0.680 0.880 - - 0 0 - 0.750 0.680 0.880 - - 0 - 0.00%
2024-02-09 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-02-08 0 0.750 0.690 0.880 - - 0 0 - 0.750 0.690 0.880 - - 0 - 0.00%
2024-02-07 0 0.750 0.680 0.880 - - 0 0 - 0.750 0.680 0.880 - - 0 - 0.00%
2024-02-06 0 0.750 0.670 0.810 0.680 0.750 54,000 37,500 0.6944 0.750 0.670 0.810 0.680 0.750 54,000 0.6944 0.00%
2024-02-05 0 0.750 0.700 0.880 - - 0 0 - 0.750 0.700 0.880 - - 0 - 0.00%
2024-02-02 0 0.750 0.750 0.880 0.700 0.750 76,000 55,760 0.7337 0.750 0.750 0.880 0.700 0.750 76,000 0.7337 -6.25%
2024-02-01 0 0.800 0.720 0.880 - - 0 0 - 0.800 0.720 0.880 - - 0 - 0.00%
2024-01-31 0 0.800 0.720 0.880 - - 0 0 - 0.800 0.720 0.880 - - 0 - 0.00%
2024-01-30 0 0.800 0.720 0.880 - - 0 0 - 0.800 0.720 0.880 - - 0 - 0.00%
2024-01-29 0 0.800 0.800 0.870 0.790 0.790 72,000 56,880 0.7900 0.800 0.800 0.870 0.790 0.790 72,000 0.7900 -9.09%
2024-01-26 0 0.880 0.790 0.880 - - 0 0 - 0.880 0.790 0.880 - - 0 - 0.00%
2024-01-25 0 0.880 0.790 0.880 - - 0 0 - 0.880 0.790 0.880 - - 0 - 0.00%
2024-01-24 0 0.880 0.860 0.880 - - 0 0 - 0.880 0.860 0.880 - - 0 - -2.22%
2024-01-23 0 0.900 0.810 0.900 - - 0 0 - 0.900 0.810 0.900 - - 0 - 0.00%
2024-01-22 0 0.900 0.810 0.980 - - 0 0 - 0.900 0.810 0.980 - - 0 - 0.00%
2024-01-19 0 0.900 0.810 0.980 - - 0 0 - 0.900 0.810 0.980 - - 0 - 0.00%
2024-01-18 0 0.900 0.810 0.980 - - 0 0 - 0.900 0.810 0.980 - - 0 - 0.00%
2024-01-17 0 0.900 0.820 0.900 - - 0 0 - 0.900 0.820 0.900 - - 0 - -1.10%
2024-01-16 0 0.910 0.820 0.960 - - 0 0 - 0.910 0.820 0.960 - - 0 - 0.00%
2024-01-15 0 0.910 0.890 0.950 0.880 0.880 20,000 17,600 0.8800 0.910 0.890 0.950 0.880 0.880 20,000 0.8800 -7.14%
2024-01-12 0 0.980 0.900 0.980 - - 0 0 - 0.980 0.900 0.980 - - 0 - 0.00%
2024-01-11 0 0.980 0.940 0.980 0.770 0.980 84,000 76,160 0.9067 0.980 0.940 0.980 0.770 0.980 84,000 0.9067 -2.00%
2024-01-10 0 1.000 0.760 1.000 - - 0 0 - 1.000 0.760 1.000 - - 0 - 0.00%
2024-01-09 0 1.000 0.730 1.000 - - 489 347 0.7096 1.000 0.730 1.000 - - 489 0.7096 0.00%
2024-01-08 0 1.000 0.750 1.000 - - 0 0 - 1.000 0.750 1.000 - - 0 - 0.00%
2024-01-05 0 1.000 0.720 1.000 - - 0 0 - 1.000 0.720 1.000 - - 0 - 0.00%
2024-01-04 0 1.000 0.820 1.000 - - 0 0 - 1.000 0.820 1.000 - - 0 - 0.00%
2024-01-03 0 1.000 0.880 1.000 - - 0 0 - 1.000 0.880 1.000 - - 0 - -0.99%
2024-01-02 0 1.010 0.960 1.020 0.850 1.050 168,000 157,480 0.9374 1.010 0.960 1.020 0.850 1.050 168,000 0.9374 38.36%
2023-12-29 0 0.730 0.730 0.890 0.730 0.730 72,855 53,158 0.7296 0.730 0.730 0.890 0.730 0.730 72,855 0.7296 0.00%
2023-12-28 0 0.730 0.730 0.890 - - 0 0 - 0.730 0.730 0.890 - - 0 - 0.00%
2023-12-27 0 0.730 0.730 0.890 - - 0 0 - 0.730 0.730 0.890 - - 0 - 0.00%
2023-12-22 0 0.730 0.730 0.880 - - 0 0 - 0.730 0.730 0.880 - - 0 - 0.00%
2023-12-21 0 0.730 0.730 0.890 - - 0 0 - 0.730 0.730 0.890 - - 0 - 0.00%
2023-12-20 0 0.730 0.730 0.890 - - 0 0 - 0.730 0.730 0.890 - - 0 - 0.00%
2023-12-19 0 0.730 0.730 0.780 - - 0 0 - 0.730 0.730 0.780 - - 0 - 0.00%
2023-12-18 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 0.00%
2023-12-15 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 0.00%
2023-12-14 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 0.00%
2023-12-13 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 0.00%
2023-12-12 0 0.730 0.730 0.890 - - 220,000 165,000 0.7500 0.730 0.730 0.890 - - 220,000 0.7500 0.00%
2023-12-11 0 0.730 0.730 0.890 - - 0 0 - 0.730 0.730 0.890 - - 0 - 0.00%
2023-12-08 0 0.730 0.730 - 0.730 0.750 42,000 30,980 0.7376 0.730 0.730 - 0.730 0.750 42,000 0.7376 -2.67%
2023-12-07 0 0.750 0.750 0.910 - - 0 0 - 0.750 0.750 0.910 - - 0 - 0.00%
2023-12-06 0 0.750 0.740 0.910 0.750 0.750 60,000 45,000 0.7500 0.750 0.740 0.910 0.750 0.750 60,000 0.7500 0.00%
2023-12-05 0 0.750 0.750 0.900 0.750 0.750 48,000 35,640 0.7425 0.750 0.750 0.900 0.750 0.750 48,000 0.7425 0.00%
2023-12-04 0 0.750 0.730 0.910 - - 0 0 - 0.750 0.730 0.910 - - 0 - 0.00%
2023-12-01 0 0.750 0.730 0.750 0.750 0.750 12,000 9,000 0.7500 0.750 0.730 0.750 0.750 0.750 12,000 0.7500 0.00%
2023-11-30 0 0.750 0.750 0.790 - - 0 0 - 0.750 0.750 0.790 - - 0 - 0.00%
2023-11-29 0 0.750 0.750 0.790 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.790 0.750 0.750 4,000 0.7500 2.74%
2023-11-28 0 0.730 0.700 0.790 - - 0 0 - 0.730 0.700 0.790 - - 0 - 0.00%
2023-11-27 0 0.730 0.700 0.790 - - 0 0 - 0.730 0.700 0.790 - - 0 - 0.00%
2023-11-24 0 0.730 0.700 0.800 - - 0 0 - 0.730 0.700 0.800 - - 0 - 0.00%
2023-11-23 0 0.730 0.700 0.800 - - 0 0 - 0.730 0.700 0.800 - - 0 - 0.00%
2023-11-22 0 0.730 0.700 0.800 - - 0 0 - 0.730 0.700 0.800 - - 0 - 0.00%
2023-11-21 0 0.730 0.700 0.800 - - 0 0 - 0.730 0.700 0.800 - - 0 - 0.00%
2023-11-20 0 0.730 0.700 0.800 - - 0 0 - 0.730 0.700 0.800 - - 0 - 0.00%
2023-11-17 0 0.730 0.700 0.750 - - 0 0 - 0.730 0.700 0.750 - - 0 - 0.00%
2023-11-16 0 0.730 0.730 0.800 - - 0 0 - 0.730 0.730 0.800 - - 0 - 4.29%
2023-11-15 0 0.700 0.700 0.730 0.700 0.700 14,000 9,700 0.6929 0.700 0.700 0.730 0.700 0.700 14,000 0.6929 -6.67%
2023-11-14 0 0.750 0.700 0.800 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2023-11-13 0 0.750 0.700 0.800 - - 0 0 - 0.750 0.700 0.800 - - 0 - 0.00%
2023-11-10 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2023-11-09 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2023-11-08 0 0.750 0.700 0.750 - - 0 0 - 0.750 0.700 0.750 - - 0 - 0.00%
2023-11-07 0 0.750 0.730 0.750 0.750 0.800 52,000 39,280 0.7554 0.750 0.730 0.750 0.750 0.800 52,000 0.7554 -6.25%
2023-11-06 0 0.800 0.800 0.950 - - 0 0 - 0.800 0.800 0.950 - - 0 - 0.00%
2023-11-03 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2023-11-02 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2023-11-01 0 0.800 0.800 0.840 - - 0 0 - 0.800 0.800 0.840 - - 0 - 0.00%
2023-10-31 0 0.800 0.800 0.890 - - 0 0 - 0.800 0.800 0.890 - - 0 - 6.67%
2023-10-30 0 0.750 0.750 0.890 - - 0 0 - 0.750 0.750 0.890 - - 0 - 0.00%
2023-10-27 0 0.750 0.750 0.810 - - 0 0 - 0.750 0.750 0.810 - - 0 - 0.00%
2023-10-26 0 0.750 0.750 0.810 - - 0 0 - 0.750 0.750 0.810 - - 0 - 0.00%
2023-10-25 0 0.750 0.750 0.810 - - 0 0 - 0.750 0.750 0.810 - - 0 - 0.00%
2023-10-24 0 0.750 0.750 0.890 - - 0 0 - 0.750 0.750 0.890 - - 0 - 0.00%
2023-10-20 0 0.750 0.750 0.840 - - 0 0 - 0.750 0.750 0.840 - - 0 - 0.00%
2023-10-19 0 0.750 0.750 0.890 - - 0 0 - 0.750 0.750 0.890 - - 0 - 0.00%
2023-10-18 0 0.750 0.750 0.890 - - 0 0 - 0.750 0.750 0.890 - - 0 - 0.00%
2023-10-17 0 0.750 0.750 0.890 - - 0 0 - 0.750 0.750 0.890 - - 0 - 0.00%
2023-10-16 0 0.750 0.750 0.890 - - 0 0 - 0.750 0.750 0.890 - - 0 - 0.00%
2023-10-13 0 0.750 0.750 0.810 - - 0 0 - 0.750 0.750 0.810 - - 0 - 0.00%
2023-10-12 0 0.750 0.750 0.810 - - 0 0 - 0.750 0.750 0.810 - - 0 - 0.00%
2023-10-11 0 0.750 0.750 0.810 0.750 0.750 4,000 3,000 0.7500 0.750 0.750 0.810 0.750 0.750 4,000 0.7500 -2.60%
2023-10-10 0 0.770 0.750 0.810 - - 0 0 - 0.770 0.750 0.810 - - 0 - 0.00%
2023-10-09 0 0.770 0.750 0.810 - - 0 0 - 0.770 0.750 0.810 - - 0 - 0.00%
2023-10-06 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2023-10-05 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2023-10-04 0 0.770 0.750 0.780 - - 0 0 - 0.770 0.750 0.780 - - 0 - 0.00%
2023-10-03 0 0.770 0.770 0.810 0.770 0.770 20,000 15,400 0.7700 0.770 0.770 0.810 0.770 0.770 20,000 0.7700 -4.94%
2023-09-29 0 0.810 0.760 0.980 - - 0 0 - 0.810 0.760 0.980 - - 0 - 0.00%
2023-09-28 0 0.810 0.810 0.980 - - 1,749,000 1,416,690 0.8100 0.810 0.810 0.980 - - 1,749,000 0.8100 0.00%
2023-09-27 0 0.810 0.750 0.810 0.810 0.810 2,949,000 2,388,690 0.8100 0.810 0.750 0.810 0.810 0.810 2,949,000 0.8100 1.89%
2023-09-26 0 0.795 0.750 0.810 - - 0 0 - 0.795 0.750 0.810 - - 0 - 0.00%
2023-09-25 0 0.795 0.750 0.900 - - 0 0 - 0.795 0.750 0.900 - - 0 - 0.00%
2023-09-22 0 0.795 0.750 0.810 - - 0 0 - 0.795 0.750 0.810 - - 0 - 0.00%
2023-09-21 0 0.810 0.750 0.820 - - 0 0 - 0.795 0.736 0.805 - - 0 - 0.00%
2023-09-20 0 0.810 0.750 0.810 - - 0 0 - 0.795 0.736 0.795 - - 0 - 0.00%
2023-09-19 0 0.810 0.750 0.820 - - 0 0 - 0.795 0.736 0.805 - - 0 - 0.00%
2023-09-18 0 0.810 0.750 0.820 - - 0 0 - 0.795 0.736 0.805 - - 0 - 0.00%
2023-09-15 0 0.810 0.770 0.950 0.810 0.810 28,000 22,680 0.8100 0.795 0.756 0.932 0.795 0.795 28,528 0.7950 1.25%
2023-09-14 0 0.800 0.750 0.950 - - 0 0 - 0.785 0.736 0.932 - - 0 - 0.00%
2023-09-13 0 0.800 0.750 0.950 - - 0 0 - 0.785 0.736 0.932 - - 0 - 0.00%
2023-09-12 0 0.800 0.750 0.950 - - 0 0 - 0.785 0.736 0.932 - - 0 - 0.00%
2023-09-11 0 0.800 0.750 0.950 - - 0 0 - 0.785 0.736 0.932 - - 0 - 0.00%
2023-09-07 0 0.800 0.760 0.950 - - 0 0 - 0.785 0.746 0.932 - - 0 - 0.00%
2023-09-06 0 0.800 0.750 0.950 - - 0 0 - 0.785 0.736 0.932 - - 0 - 0.00%
2023-09-05 0 0.800 0.750 0.950 - - 0 0 - 0.785 0.736 0.932 - - 0 - 0.00%
2023-09-04 0 0.800 0.750 0.950 - - 0 0 - 0.785 0.736 0.932 - - 0 - 0.00%
2023-08-31 0 0.800 0.750 0.930 - - 0 0 - 0.785 0.736 0.913 - - 0 - 0.00%
2023-08-30 0 0.800 0.760 0.850 - - 0 0 - 0.785 0.746 0.834 - - 0 - 0.00%
2023-08-29 0 0.800 0.750 0.930 - - 0 0 - 0.785 0.736 0.913 - - 0 - 0.00%
2023-08-28 0 0.800 0.750 0.870 - - 0 0 - 0.785 0.736 0.854 - - 0 - 0.00%
2023-08-25 0 0.800 0.750 0.950 - - 0 0 - 0.785 0.736 0.932 - - 0 - 0.00%
2023-08-24 0 0.800 0.770 0.950 - - 0 0 - 0.785 0.756 0.932 - - 0 - 0.00%
2023-08-23 0 0.800 0.750 0.950 - - 0 0 - 0.785 0.736 0.932 - - 0 - 0.00%
2023-08-22 0 0.800 0.750 0.950 - - 0 0 - 0.785 0.736 0.932 - - 0 - 0.00%
2023-08-21 0 0.800 0.750 0.950 - - 0 0 - 0.785 0.736 0.932 - - 0 - 0.00%
2023-08-18 0 0.800 0.750 - - - 0 0 - 0.785 0.736 - - - 0 - 0.00%
2023-08-17 0 0.800 0.750 - - - 0 0 - 0.785 0.736 - - - 0 - 0.00%
2023-08-16 0 0.800 0.780 0.800 0.800 0.800 8,000 6,400 0.8000 0.785 0.766 0.785 0.785 0.785 8,151 0.7852 -3.61%
2023-08-15 0 0.830 0.800 0.830 - - 0 0 - 0.815 0.785 0.815 - - 0 - 0.00%
2023-08-14 0 0.830 0.800 - - - 0 0 - 0.815 0.785 - - - 0 - 0.00%
2023-08-11 0 0.830 0.810 0.950 - - 0 0 - 0.815 0.795 0.932 - - 0 - 0.00%
2023-08-10 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-08-09 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-08-08 0 0.830 0.800 0.900 - - 0 0 - 0.815 0.785 0.883 - - 0 - 0.00%
2023-08-07 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-08-04 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-08-03 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-08-02 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-08-01 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-07-31 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-07-28 0 0.830 0.800 0.860 - - 0 0 - 0.815 0.785 0.844 - - 0 - 0.00%
2023-07-27 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-07-26 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-07-25 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-07-24 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-07-21 0 0.830 0.830 0.950 - - 0 0 - 0.815 0.815 0.932 - - 0 - 0.00%
2023-07-20 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-07-19 0 0.830 0.750 0.950 - - 0 0 - 0.815 0.736 0.932 - - 0 - 0.00%
2023-07-18 0 0.830 0.800 0.950 - - 0 0 - 0.815 0.785 0.932 - - 0 - 0.00%
2023-07-14 0 0.830 0.760 0.950 - - 0 0 - 0.815 0.746 0.932 - - 0 - 0.00%
2023-07-13 0 0.830 0.830 0.950 0.800 0.890 120,000 99,680 0.8307 0.815 0.815 0.932 0.785 0.874 122,264 0.8153 -2.35%
2023-07-12 0 0.850 0.800 0.850 0.850 0.850 16,000 13,600 0.8500 0.834 0.785 0.834 0.834 0.834 16,302 0.8343 -5.56%
2023-07-11 0 0.900 0.850 0.900 0.900 0.900 20,000 18,000 0.9000 0.883 0.834 0.883 0.883 0.883 20,377 0.8833 0.00%
2023-07-10 0 0.900 0.900 0.990 - - 0 0 - 0.883 0.883 0.972 - - 0 - 0.00%
2023-07-07 0 0.900 0.900 0.990 - - 0 0 - 0.883 0.883 0.972 - - 0 - 0.00%
2023-07-06 0 0.900 0.900 0.990 - - 0 0 - 0.883 0.883 0.972 - - 0 - 0.00%
2023-07-05 0 0.900 0.900 0.990 - - 0 0 - 0.883 0.883 0.972 - - 0 - 0.00%
2023-07-04 0 0.900 0.900 0.990 - - 0 0 - 0.883 0.883 0.972 - - 0 - 0.00%
2023-07-03 0 0.900 0.900 0.980 0.900 0.900 28,000 25,200 0.9000 0.883 0.883 0.962 0.883 0.883 28,528 0.8833 5.88%
2023-06-30 0 0.850 0.890 0.980 - - 0 0 - 0.834 0.874 0.962 - - 0 - 4.94%
2023-06-29 0 0.810 0.810 1.000 0.800 0.800 4,000 3,200 0.8000 0.795 0.795 0.981 0.785 0.785 4,075 0.7852 -10.00%
2023-06-28 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2023-06-27 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2023-06-26 0 0.900 0.800 1.000 0.900 0.900 32,000 28,800 0.9000 0.883 0.785 0.981 0.883 0.883 32,604 0.8833 -4.26%
2023-06-23 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-21 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-20 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-19 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-16 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-15 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-14 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-13 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-12 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-09 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-08 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-07 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-06 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-05 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-02 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-06-01 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-05-31 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-05-30 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-05-29 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-05-25 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-05-24 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-05-23 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-05-22 0 0.940 0.910 1.000 - - 0 0 - 0.923 0.893 0.981 - - 0 - 0.00%
2023-05-19 0 0.940 0.900 1.000 - - 0 0 - 0.923 0.883 0.981 - - 0 - 0.00%
2023-05-18 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-17 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-16 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-15 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-12 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-11 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-10 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-09 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-08 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-05 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-04 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-03 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-05-02 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-04-28 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-04-27 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-04-26 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-04-25 0 0.940 0.940 1.000 - - 0 0 - 0.923 0.923 0.981 - - 0 - 0.00%
2023-04-24 0 0.940 0.940 1.060 - - 0 0 - 0.923 0.923 1.040 - - 0 - 0.00%
2023-04-21 0 0.940 0.940 1.060 - - 0 0 - 0.923 0.923 1.040 - - 0 - 0.00%
2023-04-20 0 0.940 0.940 1.060 - - 0 0 - 0.923 0.923 1.040 - - 0 - 0.00%
2023-04-19 0 0.940 0.940 1.060 - - 0 0 - 0.923 0.923 1.040 - - 0 - 0.00%
2023-04-18 0 0.940 0.940 1.060 - - 0 0 - 0.923 0.923 1.040 - - 0 - 0.00%
2023-04-17 0 0.940 0.940 1.060 - - 0 0 - 0.923 0.923 1.040 - - 0 - 0.00%
2023-04-14 0 0.940 0.940 1.060 - - 0 0 - 0.923 0.923 1.040 - - 0 - 0.00%
2023-04-13 0 0.940 0.940 1.060 - - 0 0 - 0.923 0.923 1.040 - - 0 - 0.00%
2023-04-12 0 0.940 0.940 1.060 - - 0 0 - 0.923 0.923 1.040 - - 0 - 0.00%
2023-04-11 0 0.940 0.940 1.050 - - 0 0 - 0.923 0.923 1.031 - - 0 - 1.08%
2023-04-06 0 0.930 0.900 1.050 - - 0 0 - 0.913 0.883 1.031 - - 0 - 0.00%
2023-04-04 0 0.930 0.900 1.050 - - 0 0 - 0.913 0.883 1.031 - - 0 - 0.00%
2023-04-03 0 0.930 0.900 1.050 - - 0 0 - 0.913 0.883 1.031 - - 0 - 0.00%
2023-03-31 0 0.930 0.910 1.050 - - 0 0 - 0.913 0.893 1.031 - - 0 - 0.00%
2023-03-30 0 0.930 0.910 1.050 0.900 0.930 32,000 29,480 0.9213 0.913 0.893 1.031 0.883 0.913 32,604 0.9042 -2.11%
2023-03-29 0 0.950 0.920 0.950 - - 0 0 - 0.932 0.903 0.932 - - 0 - 0.00%
2023-03-28 0 0.950 0.930 1.100 0.900 0.980 140,000 127,560 0.9111 0.932 0.913 1.080 0.883 0.962 142,642 0.8943 -5.94%
2023-03-27 0 1.010 0.900 1.100 - - 0 0 - 0.991 0.883 1.080 - - 0 - 0.00%
2023-03-24 0 1.010 0.960 1.100 - - 0 0 - 0.991 0.942 1.080 - - 0 - 0.00%
2023-03-23 0 1.010 0.960 1.100 - - 0 0 - 0.991 0.942 1.080 - - 0 - 0.00%
2023-03-22 0 1.010 0.960 1.100 - - 0 0 - 0.991 0.942 1.080 - - 0 - 0.00%
2023-03-21 0 1.010 0.900 1.100 - - 0 0 - 0.991 0.883 1.080 - - 0 - 0.00%
2023-03-20 0 1.010 0.900 1.100 - - 0 0 - 0.991 0.883 1.080 - - 0 - 0.00%
2023-03-17 0 1.010 0.900 1.090 - - 0 0 - 0.991 0.883 1.070 - - 0 - 0.00%
2023-03-16 0 1.010 0.900 1.100 - - 0 0 - 0.991 0.883 1.080 - - 0 - 0.00%
2023-03-15 0 1.010 0.900 1.100 - - 0 0 - 0.991 0.883 1.080 - - 0 - 0.00%
2023-03-14 0 1.010 0.900 1.100 - - 0 0 - 0.991 0.883 1.080 - - 0 - 0.00%
2023-03-13 0 1.010 0.900 1.100 - - 0 0 - 0.991 0.883 1.080 - - 0 - 0.00%
2023-03-10 0 1.010 0.910 1.100 0.920 0.920 290,000 266,700 0.9197 0.991 0.893 1.080 0.903 0.903 295,472 0.9026 1.00%
2023-03-09 0 1.000 0.920 1.240 - - 0 0 - 0.981 0.903 1.217 - - 0 - 0.00%
2023-03-08 0 1.000 0.920 1.220 - - 0 0 - 0.981 0.903 1.197 - - 0 - 0.00%
2023-03-07 0 1.000 0.920 1.240 - - 0 0 - 0.981 0.903 1.217 - - 0 - 0.00%
2023-03-06 0 1.000 0.900 1.240 - - 0 0 - 0.981 0.883 1.217 - - 0 - 0.00%
2023-03-03 0 1.000 0.900 1.240 - - 0 0 - 0.981 0.883 1.217 - - 0 - 0.00%
2023-03-02 0 1.000 0.900 1.230 - - 0 0 - 0.981 0.883 1.207 - - 0 - 0.00%
2023-03-01 0 1.000 0.910 1.200 - - 0 0 - 0.981 0.893 1.178 - - 0 - 0.00%
2023-02-28 0 1.000 0.900 1.240 - - 0 0 - 0.981 0.883 1.217 - - 0 - 0.00%
2023-02-27 0 1.000 0.900 1.240 - - 0 0 - 0.981 0.883 1.217 - - 0 - 0.00%
2023-02-24 0 1.000 0.900 1.240 - - 0 0 - 0.981 0.883 1.217 - - 0 - 0.00%
2023-02-23 0 1.000 0.900 1.240 - - 0 0 - 0.981 0.883 1.217 - - 0 - 0.00%
2023-02-22 0 1.000 0.900 1.240 - - 0 0 - 0.981 0.883 1.217 - - 0 - 0.00%
2023-02-21 0 1.000 0.900 1.240 - - 0 0 - 0.981 0.883 1.217 - - 0 - 0.00%
2023-02-20 0 1.000 0.900 1.230 - - 0 0 - 0.981 0.883 1.207 - - 0 - 0.00%
2023-02-17 0 1.000 1.000 1.380 1.000 1.000 4,000 4,000 1.0000 0.981 0.981 1.354 0.981 0.981 4,075 0.9815 -13.04%
2023-02-16 0 1.150 - 1.380 - - 0 0 - 1.129 - 1.354 - - 0 - 0.00%
2023-02-15 0 1.150 - 1.200 - - 0 0 - 1.129 - 1.178 - - 0 - 0.00%
2023-02-14 0 1.150 0.920 1.150 - - 0 0 - 1.129 0.903 1.129 - - 0 - -3.36%
2023-02-13 0 1.190 1.070 1.190 - - 0 0 - 1.168 1.050 1.168 - - 0 - -0.83%
2023-02-10 0 1.200 1.050 1.320 - - 0 0 - 1.178 1.031 1.296 - - 0 - 0.00%
2023-02-09 0 1.200 1.050 1.440 - - 0 0 - 1.178 1.031 1.413 - - 0 - 0.00%
2023-02-08 0 1.200 1.050 1.200 - - 0 0 - 1.178 1.031 1.178 - - 0 - 0.00%
2023-02-07 0 1.200 1.050 1.250 - - 0 0 - 1.178 1.031 1.227 - - 0 - 0.00%
2023-02-06 0 1.200 1.050 1.250 - - 0 0 - 1.178 1.031 1.227 - - 0 - 0.00%
2023-02-03 0 1.200 1.050 1.250 - - 0 0 - 1.178 1.031 1.227 - - 0 - 0.00%
2023-02-02 0 1.200 1.080 1.350 - - 0 0 - 1.178 1.060 1.325 - - 0 - 0.00%
2023-02-01 0 1.200 - 1.250 - - 0 0 - 1.178 - 1.227 - - 0 - 0.00%
2023-01-31 0 1.200 - 1.390 - - 0 0 - 1.178 - 1.364 - - 0 - 0.00%
2023-01-30 0 1.200 1.020 1.380 - - 0 0 - 1.178 1.001 1.354 - - 0 - 0.00%
2023-01-27 0 1.200 - 1.250 - - 0 0 - 1.178 - 1.227 - - 0 - 0.00%
2023-01-26 0 1.200 1.000 1.200 - - 0 0 - 1.178 0.981 1.178 - - 0 - 0.00%
2023-01-20 0 1.200 1.130 1.200 1.190 1.220 40,000 48,320 1.2080 1.178 1.109 1.178 1.168 1.197 40,755 1.1856 4.35%
2023-01-19 0 1.150 1.140 1.200 1.140 1.250 72,000 84,280 1.1706 1.129 1.119 1.178 1.119 1.227 73,358 1.1489 19.79%
2023-01-18 0 0.960 0.960 1.030 - - 0 0 - 0.942 0.942 1.011 - - 0 - 10.34%
2023-01-17 0 0.870 0.870 1.020 - - 0 0 - 0.854 0.854 1.001 - - 0 - 1.16%
2023-01-16 0 0.860 0.850 1.030 - - 0 0 - 0.844 0.834 1.011 - - 0 - 0.00%
2023-01-13 0 0.860 0.750 1.030 - - 0 0 - 0.844 0.736 1.011 - - 0 - 0.00%
2023-01-12 0 0.860 0.750 1.030 - - 0 0 - 0.844 0.736 1.011 - - 0 - 0.00%
2023-01-11 0 0.860 0.750 1.030 - - 0 0 - 0.844 0.736 1.011 - - 0 - 0.00%
2023-01-10 0 0.860 0.750 1.030 - - 0 0 - 0.844 0.736 1.011 - - 0 - 0.00%
2023-01-09 0 0.860 0.750 1.030 - - 0 0 - 0.844 0.736 1.011 - - 0 - 0.00%
2023-01-06 0 0.860 0.760 1.030 - - 0 0 - 0.844 0.746 1.011 - - 0 - 0.00%
2023-01-05 0 0.860 0.750 1.030 - - 0 0 - 0.844 0.736 1.011 - - 0 - 0.00%
2023-01-04 0 0.860 0.810 1.180 0.860 0.860 64,000 55,040 0.8600 0.844 0.795 1.158 0.844 0.844 65,208 0.8441 4.88%
2023-01-03 0 0.820 0.800 0.980 - - 0 0 - 0.805 0.785 0.962 - - 0 - 0.00%
2022-12-30 0 0.820 0.820 0.970 0.820 0.820 64,000 52,480 0.8200 0.805 0.805 0.952 0.805 0.805 65,208 0.8048 1.23%
2022-12-29 0 0.810 0.750 0.970 - - 0 0 - 0.795 0.736 0.952 - - 0 - 0.00%
2022-12-28 0 0.810 0.750 0.970 - - 0 0 - 0.795 0.736 0.952 - - 0 - 0.00%
2022-12-23 0 0.810 0.810 0.960 - - 0 0 - 0.795 0.795 0.942 - - 0 - 1.25%
2022-12-22 0 0.800 0.750 0.960 - - 0 0 - 0.785 0.736 0.942 - - 0 - 0.00%
2022-12-21 0 0.800 0.750 0.960 - - 0 0 - 0.785 0.736 0.942 - - 0 - 0.00%
2022-12-20 0 0.800 0.800 0.940 - - 0 0 - 0.785 0.785 0.923 - - 0 - 2.56%
2022-12-19 0 0.780 0.750 0.940 - - 0 0 - 0.766 0.736 0.923 - - 0 - 0.00%
2022-12-16 0 0.780 0.770 0.940 - - 0 0 - 0.766 0.756 0.923 - - 0 - 0.00%
2022-12-15 0 0.780 0.750 0.940 - - 0 0 - 0.766 0.736 0.923 - - 0 - 0.00%
2022-12-14 0 0.780 0.750 0.940 - - 0 0 - 0.766 0.736 0.923 - - 0 - 0.00%
2022-12-13 0 0.780 0.780 0.900 - - 0 0 - 0.766 0.766 0.883 - - 0 - 4.00%
2022-12-12 0 0.750 0.730 0.900 - - 0 0 - 0.736 0.716 0.883 - - 0 - 0.00%
2022-12-09 0 0.750 0.710 0.900 - - 0 0 - 0.736 0.697 0.883 - - 0 - 0.00%
2022-12-08 0 0.750 0.750 0.900 - - 0 0 - 0.736 0.736 0.883 - - 0 - 5.63%
2022-12-07 0 0.710 0.710 0.940 0.700 0.700 4,000 2,800 0.7000 0.697 0.697 0.923 0.687 0.687 4,075 0.6870 -11.25%
2022-12-06 0 0.800 0.800 0.920 - - 0 0 - 0.785 0.785 0.903 - - 0 - 1.27%
2022-12-05 0 0.790 0.790 0.860 - - 0 0 - 0.775 0.775 0.844 - - 0 - 8.22%
2022-12-02 0 0.730 0.730 0.860 0.730 0.730 4,000 2,920 0.7300 0.716 0.716 0.844 0.716 0.716 4,075 0.7165 -6.41%
2022-12-01 0 0.780 0.780 0.860 - - 0 0 - 0.766 0.766 0.844 - - 0 - 0.00%
2022-11-30 0 0.780 0.730 0.860 - - 0 0 - 0.766 0.716 0.844 - - 0 - 0.00%
2022-11-29 0 0.780 0.730 0.860 - - 0 0 - 0.766 0.716 0.844 - - 0 - 0.00%
2022-11-28 0 0.780 0.730 0.860 - - 0 0 - 0.766 0.716 0.844 - - 0 - 0.00%
2022-11-25 0 0.780 0.780 0.860 - - 0 0 - 0.766 0.766 0.844 - - 0 - 0.00%
2022-11-24 0 0.780 0.730 0.860 - - 0 0 - 0.766 0.716 0.844 - - 0 - 0.00%
2022-11-23 0 0.780 0.730 0.860 - - 0 0 - 0.766 0.716 0.844 - - 0 - 0.00%
2022-11-22 0 0.780 0.730 0.860 - - 0 0 - 0.766 0.716 0.844 - - 0 - 0.00%
2022-11-21 0 0.780 0.730 0.860 - - 0 0 - 0.766 0.716 0.844 - - 0 - 0.00%
2022-11-18 0 0.780 0.730 0.860 - - 0 0 - 0.766 0.716 0.844 - - 0 - 0.00%
2022-11-17 0 0.780 0.780 0.850 - - 0 0 - 0.766 0.766 0.834 - - 0 - 1.30%
2022-11-16 0 0.770 0.710 0.850 - - 0 0 - 0.756 0.697 0.834 - - 0 - 0.00%
2022-11-15 0 0.770 0.770 0.850 - - 0 0 - 0.756 0.756 0.834 - - 0 - 0.00%
2022-11-14 0 0.770 0.710 0.850 - - 0 0 - 0.756 0.697 0.834 - - 0 - 0.00%
2022-11-11 0 0.770 0.770 0.840 - - 0 0 - 0.756 0.756 0.824 - - 0 - 0.00%
2022-11-10 0 0.770 0.760 0.990 0.770 0.780 8,000 6,200 0.7750 0.756 0.746 0.972 0.756 0.766 8,151 0.7606 -3.75%
2022-11-09 0 0.800 0.620 1.000 - - 0 0 - 0.785 0.609 0.981 - - 0 - 0.00%
2022-11-08 0 0.800 0.760 0.800 0.800 0.800 12,000 9,600 0.8000 0.785 0.746 0.785 0.785 0.785 12,226 0.7852 -6.98%
2022-11-07 0 0.860 0.800 0.860 0.860 0.860 20,000 17,200 0.8600 0.844 0.785 0.844 0.844 0.844 20,377 0.8441 0.00%
2022-11-04 0 0.860 0.800 1.060 - - 0 0 - 0.844 0.785 1.040 - - 0 - 0.00%
2022-11-03 0 0.860 0.800 0.890 - - 0 0 - 0.844 0.785 0.874 - - 0 - 0.00%
2022-11-02 0 0.860 0.800 0.920 - - 0 0 - 0.844 0.785 0.903 - - 0 - 0.00%
2022-11-01 0 0.860 0.800 0.950 - - 0 0 - 0.844 0.785 0.932 - - 0 - 0.00%
2022-10-31 0 0.860 0.800 0.950 - - 0 0 - 0.844 0.785 0.932 - - 0 - 0.00%
2022-10-28 0 0.860 0.800 0.900 - - 0 0 - 0.844 0.785 0.883 - - 0 - 0.00%
2022-10-27 0 0.860 0.820 1.060 - - 0 0 - 0.844 0.805 1.040 - - 0 - 0.00%
2022-10-26 0 0.860 0.860 0.990 0.860 0.860 80,000 68,800 0.8600 0.844 0.844 0.972 0.844 0.844 81,509 0.8441 7.50%
2022-10-25 0 0.800 0.800 0.950 - - 0 0 - 0.785 0.785 0.932 - - 0 - 0.00%
2022-10-24 0 0.800 0.800 0.950 - - 0 0 - 0.785 0.785 0.932 - - 0 - 0.00%
2022-10-21 0 0.800 0.800 1.000 0.800 0.800 52,000 41,600 0.8000 0.785 0.785 0.981 0.785 0.785 52,981 0.7852 -11.11%
2022-10-20 0 0.900 0.810 1.000 0.800 0.900 40,000 34,000 0.8500 0.883 0.795 0.981 0.785 0.883 40,755 0.8343 0.00%
2022-10-19 0 0.900 0.800 0.900 - - 0 0 - 0.883 0.785 0.883 - - 0 - 0.00%
2022-10-18 0 0.900 0.800 0.900 - - 0 0 - 0.883 0.785 0.883 - - 0 - 0.00%
2022-10-17 0 0.900 0.800 0.900 - - 0 0 - 0.883 0.785 0.883 - - 0 - 0.00%
2022-10-14 0 0.900 0.800 0.960 - - 0 0 - 0.883 0.785 0.942 - - 0 - 0.00%
2022-10-13 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2022-10-12 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2022-10-11 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2022-10-10 0 0.900 0.800 0.900 - - 0 0 - 0.883 0.785 0.883 - - 0 - 0.00%
2022-10-07 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2022-10-06 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2022-10-05 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2022-10-03 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2022-09-30 0 0.900 0.810 1.000 - - 0 0 - 0.883 0.795 0.981 - - 0 - 0.00%
2022-09-29 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2022-09-28 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2022-09-27 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2022-09-26 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - 0.00%
2022-09-23 0 0.900 0.800 1.000 - - 0 0 - 0.883 0.785 0.981 - - 0 - -0.00%
2022-09-22 0 0.920 0.800 1.000 - - 0 0 - 0.883 0.768 0.960 - - 0 - 0.00%
2022-09-21 0 0.920 0.810 1.000 - - 0 0 - 0.883 0.778 0.960 - - 0 - 0.00%
2022-09-20 0 0.920 0.810 1.000 - - 0 0 - 0.883 0.778 0.960 - - 0 - 0.00%
2022-09-19 0 0.920 0.810 1.000 - - 0 0 - 0.883 0.778 0.960 - - 0 - 0.00%
2022-09-16 0 0.920 0.810 1.000 - - 0 0 - 0.883 0.778 0.960 - - 0 - 0.00%
2022-09-15 0 0.920 0.800 1.000 - - 0 0 - 0.883 0.768 0.960 - - 0 - 0.00%
2022-09-14 0 0.920 0.810 1.000 - - 0 0 - 0.883 0.778 0.960 - - 0 - 0.00%
2022-09-13 0 0.920 0.810 1.000 - - 0 0 - 0.883 0.778 0.960 - - 0 - 0.00%
2022-09-09 0 0.920 0.850 1.000 - - 0 0 - 0.883 0.816 0.960 - - 0 - 0.00%
2022-09-08 0 0.920 0.850 1.000 - - 0 0 - 0.883 0.816 0.960 - - 0 - 0.00%
2022-09-07 0 0.920 0.850 1.000 - - 0 0 - 0.883 0.816 0.960 - - 0 - 0.00%
2022-09-06 0 0.920 0.850 1.000 - - 0 0 - 0.883 0.816 0.960 - - 0 - 0.00%
2022-09-05 0 0.920 0.800 1.000 - - 0 0 - 0.883 0.768 0.960 - - 0 - 0.00%
2022-09-02 0 0.920 0.800 0.920 0.920 0.920 4,000 3,680 0.9200 0.883 0.768 0.883 0.883 0.883 4,166 0.8833 8.24%
2022-09-01 0 0.850 0.800 0.920 - - 0 0 - 0.816 0.768 0.883 - - 0 - 0.00%
2022-08-31 0 0.850 0.800 0.920 - - 0 0 - 0.816 0.768 0.883 - - 0 - 0.00%
2022-08-30 0 0.850 0.800 0.920 - - 0 0 - 0.816 0.768 0.883 - - 0 - 0.00%
2022-08-29 0 0.850 0.800 0.920 - - 0 0 - 0.816 0.768 0.883 - - 0 - 0.00%
2022-08-26 0 0.850 0.740 0.920 - - 0 0 - 0.816 0.711 0.883 - - 0 - 0.00%
2022-08-25 0 0.850 0.740 0.920 - - 0 0 - 0.816 0.711 0.883 - - 0 - 0.00%
2022-08-24 0 0.850 0.840 0.920 - - 0 0 - 0.816 0.807 0.883 - - 0 - 0.00%
2022-08-23 0 0.850 0.840 0.920 - - 0 0 - 0.816 0.807 0.883 - - 0 - 0.00%
2022-08-22 0 0.850 0.840 0.920 - - 0 0 - 0.816 0.807 0.883 - - 0 - 0.00%
2022-08-19 0 0.850 0.850 0.920 - - 0 0 - 0.816 0.816 0.883 - - 0 - 0.00%
2022-08-18 0 0.850 0.840 0.920 - - 0 0 - 0.816 0.807 0.883 - - 0 - 0.00%
2022-08-17 0 0.850 0.840 - - - 0 0 - 0.816 0.807 - - - 0 - 0.00%
2022-08-16 0 0.850 0.850 0.920 0.840 0.840 6,000 4,980 0.8300 0.816 0.816 0.883 0.807 0.807 6,249 0.7969 -1.16%
2022-08-15 0 0.860 0.840 0.920 - - 0 0 - 0.826 0.807 0.883 - - 0 - 0.00%
2022-08-12 0 0.860 0.850 0.910 0.860 0.860 20,000 17,200 0.8600 0.826 0.816 0.874 0.826 0.826 20,830 0.8257 1.18%
2022-08-11 0 0.850 0.840 0.910 - - 0 0 - 0.816 0.807 0.874 - - 0 - 0.00%
2022-08-10 0 0.850 0.840 0.910 - - 0 0 - 0.816 0.807 0.874 - - 0 - 0.00%
2022-08-09 0 0.850 0.840 0.910 - - 0 0 - 0.816 0.807 0.874 - - 0 - 0.00%
2022-08-08 0 0.850 0.840 0.910 - - 0 0 - 0.816 0.807 0.874 - - 0 - 0.00%
2022-08-05 0 0.850 0.850 0.910 - - 0 0 - 0.816 0.816 0.874 - - 0 - 0.00%
2022-08-04 0 0.850 0.850 0.910 - - 0 0 - 0.816 0.816 0.874 - - 0 - 0.00%
2022-08-03 0 0.850 0.850 0.900 - - 0 0 - 0.816 0.816 0.864 - - 0 - 1.19%
2022-08-02 0 0.840 0.840 0.900 - - 0 0 - 0.807 0.807 0.864 - - 0 - 0.00%
2022-08-01 0 0.840 0.840 1.010 0.840 0.840 12,000 10,080 0.8400 0.807 0.807 0.970 0.807 0.807 12,498 0.8065 -6.67%
2022-07-29 0 0.900 0.840 1.000 - - 0 0 - 0.864 0.807 0.960 - - 0 - 0.00%
2022-07-28 0 0.900 0.840 1.000 - - 0 0 - 0.864 0.807 0.960 - - 0 - 0.00%
2022-07-27 0 0.900 0.840 1.000 - - 0 0 - 0.864 0.807 0.960 - - 0 - 0.00%
2022-07-26 0 0.900 0.850 1.000 - - 0 0 - 0.864 0.816 0.960 - - 0 - 0.00%
2022-07-25 0 0.900 0.840 1.010 - - 0 0 - 0.864 0.807 0.970 - - 0 - 0.00%
2022-07-22 0 0.900 0.840 1.000 - - 0 0 - 0.864 0.807 0.960 - - 0 - 0.00%
2022-07-21 0 0.900 0.840 1.000 - - 0 0 - 0.864 0.807 0.960 - - 0 - 0.00%
2022-07-20 0 0.900 0.840 0.980 - - 0 0 - 0.864 0.807 0.941 - - 0 - 0.00%
2022-07-19 0 0.900 0.840 1.000 - - 0 0 - 0.864 0.807 0.960 - - 0 - 0.00%
2022-07-18 0 0.900 0.840 1.000 - - 0 0 - 0.864 0.807 0.960 - - 0 - 0.00%
2022-07-15 0 0.900 0.840 1.000 - - 0 0 - 0.864 0.807 0.960 - - 0 - 0.00%
2022-07-14 0 0.900 0.840 1.000 - - 0 0 - 0.864 0.807 0.960 - - 0 - 0.00%
2022-07-13 0 0.900 0.840 1.000 - - 0 0 - 0.864 0.807 0.960 - - 0 - 0.00%
2022-07-12 0 0.900 0.840 1.000 - - 0 0 - 0.864 0.807 0.960 - - 0 - 0.00%
2022-07-11 0 0.900 0.880 1.000 - - 0 0 - 0.864 0.845 0.960 - - 0 - 0.00%
2022-07-08 0 0.900 0.860 1.000 - - 0 0 - 0.864 0.826 0.960 - - 0 - 0.00%
2022-07-07 0 0.900 0.870 1.000 - - 0 0 - 0.864 0.835 0.960 - - 0 - 0.00%
2022-07-06 0 0.900 0.860 1.000 - - 0 0 - 0.864 0.826 0.960 - - 0 - 0.00%
2022-07-05 0 0.900 0.860 1.000 0.900 0.900 5,874 5,211 0.8871 0.864 0.826 0.960 0.864 0.864 6,118 0.8518 -5.26%
2022-07-04 0 0.950 0.900 1.000 - - 0 0 - 0.912 0.864 0.960 - - 0 - 0.00%
2022-06-30 0 0.950 0.910 1.000 - - 0 0 - 0.912 0.874 0.960 - - 0 - 0.00%
2022-06-29 0 0.950 0.910 1.000 - - 0 0 - 0.912 0.874 0.960 - - 0 - 0.00%
2022-06-28 0 0.950 0.930 1.000 0.930 0.950 52,000 48,800 0.9385 0.912 0.893 0.960 0.893 0.912 54,158 0.9011 3.26%
2022-06-27 0 0.920 0.900 0.920 - - 0 0 - 0.883 0.864 0.883 - - 0 - 0.00%
2022-06-24 0 0.920 0.900 0.920 - - 0 0 - 0.883 0.864 0.883 - - 0 - 0.00%
2022-06-23 0 0.920 0.900 0.920 - - 0 0 - 0.883 0.864 0.883 - - 0 - 0.00%
2022-06-22 0 0.920 0.900 0.920 - - 0 0 - 0.883 0.864 0.883 - - 0 - 0.00%
2022-06-21 0 0.920 0.900 0.920 - - 0 0 - 0.883 0.864 0.883 - - 0 - 0.00%
2022-06-20 0 0.920 0.900 0.930 - - 0 0 - 0.883 0.864 0.893 - - 0 - 0.00%
2022-06-17 0 0.920 0.900 0.930 - - 0 0 - 0.883 0.864 0.893 - - 0 - 0.00%
2022-06-16 0 0.920 0.900 0.930 - - 0 0 - 0.883 0.864 0.893 - - 0 - 0.00%
2022-06-15 0 0.920 0.900 0.930 - - 0 0 - 0.883 0.864 0.893 - - 0 - 0.00%
2022-06-14 0 0.920 0.900 0.930 - - 0 0 - 0.883 0.864 0.893 - - 0 - 0.00%
2022-06-13 0 0.920 0.900 0.930 - - 0 0 - 0.883 0.864 0.893 - - 0 - 0.00%
2022-06-10 0 0.920 0.900 0.930 - - 0 0 - 0.883 0.864 0.893 - - 0 - 0.00%
2022-06-09 0 0.920 0.900 0.930 - - 0 0 - 0.883 0.864 0.893 - - 0 - 0.00%
2022-06-08 0 0.920 0.920 0.930 - - 0 0 - 0.883 0.883 0.893 - - 0 - 0.00%
2022-06-07 0 0.920 0.920 0.930 - - 0 0 - 0.883 0.883 0.893 - - 0 - 1.10%
2022-06-06 0 0.910 0.900 0.930 - - 0 0 - 0.874 0.864 0.893 - - 0 - 0.00%
2022-06-02 0 0.910 0.910 0.930 - - 0 0 - 0.874 0.874 0.893 - - 0 - 1.11%
2022-06-01 0 0.900 0.900 0.940 - - 0 0 - 0.864 0.864 0.903 - - 0 - 0.00%
2022-05-31 0 0.900 0.900 0.940 - - 0 0 - 0.864 0.864 0.903 - - 0 - 0.00%
2022-05-30 0 0.900 0.900 0.950 - - 0 0 - 0.864 0.864 0.912 - - 0 - 0.00%
2022-05-27 0 0.900 0.900 0.950 0.900 0.900 20,000 18,000 0.9000 0.864 0.864 0.912 0.864 0.864 20,830 0.8641 0.00%
2022-05-26 0 0.900 0.900 0.950 0.900 0.900 10,000 8,940 0.8940 0.864 0.864 0.912 0.864 0.864 10,415 0.8584 -4.26%
2022-05-25 0 0.940 0.900 0.950 - - 0 0 - 0.903 0.864 0.912 - - 0 - 0.00%
2022-05-24 0 0.940 0.900 0.940 - - 693 602 0.8687 0.903 0.864 0.903 - - 722 0.8341 -1.05%
2022-05-23 0 0.950 0.900 0.950 - - 0 0 - 0.912 0.864 0.912 - - 0 - 0.00%
2022-05-20 0 0.950 0.910 0.950 - - 0 0 - 0.912 0.874 0.912 - - 0 - 0.00%
2022-05-19 0 0.950 0.900 0.950 - - 0 0 - 0.912 0.864 0.912 - - 0 - 0.00%
2022-05-18 0 0.950 0.910 0.950 - - 0 0 - 0.912 0.874 0.912 - - 0 - -1.04%
2022-05-17 0 0.960 0.910 0.960 - - 0 0 - 0.922 0.874 0.922 - - 0 - 0.00%
2022-05-16 0 0.960 0.900 0.960 - - 0 0 - 0.922 0.864 0.922 - - 0 - 0.00%
2022-05-13 0 0.960 0.920 1.100 - - 0 0 - 0.922 0.883 1.056 - - 0 - 0.00%
2022-05-12 0 0.960 0.900 1.000 0.960 0.960 52,000 49,920 0.9600 0.922 0.864 0.960 0.922 0.922 54,158 0.9217 0.00%
2022-05-11 0 0.960 0.940 1.100 - - 0 0 - 0.922 0.903 1.056 - - 0 - 0.00%
2022-05-10 0 0.960 0.920 1.100 - - 0 0 - 0.922 0.883 1.056 - - 0 - 0.00%
2022-05-06 0 0.960 0.920 1.100 - - 0 0 - 0.922 0.883 1.056 - - 0 - 0.00%
2022-05-05 0 0.960 0.940 1.100 - - 0 0 - 0.922 0.903 1.056 - - 0 - 0.00%
2022-05-04 0 0.960 0.920 1.100 - - 0 0 - 0.922 0.883 1.056 - - 0 - 0.00%
2022-05-03 0 0.960 0.940 1.100 - - 0 0 - 0.922 0.903 1.056 - - 0 - 0.00%
2022-04-29 0 0.960 0.910 1.100 - - 0 0 - 0.922 0.874 1.056 - - 0 - 0.00%
2022-04-28 0 0.960 0.910 1.100 - - 0 0 - 0.922 0.874 1.056 - - 0 - 0.00%
2022-04-27 0 0.960 0.920 1.100 - - 0 0 - 0.922 0.883 1.056 - - 0 - 0.00%
2022-04-26 0 0.960 0.920 1.100 - - 0 0 - 0.922 0.883 1.056 - - 0 - 0.00%
2022-04-25 0 0.960 0.930 1.100 - - 0 0 - 0.922 0.893 1.056 - - 0 - 0.00%
2022-04-22 0 0.960 0.920 1.100 - - 0 0 - 0.922 0.883 1.056 - - 0 - 0.00%
2022-04-21 0 0.960 0.930 1.100 - - 0 0 - 0.922 0.893 1.056 - - 0 - 0.00%
2022-04-20 0 0.960 0.930 1.100 - - 0 0 - 0.922 0.893 1.056 - - 0 - 0.00%
2022-04-19 0 0.960 0.910 1.100 - - 0 0 - 0.922 0.874 1.056 - - 0 - 0.00%
2022-04-14 0 0.960 0.920 1.100 - - 0 0 - 0.922 0.883 1.056 - - 0 - 0.00%
2022-04-13 0 0.960 0.960 1.100 - - 0 0 - 0.922 0.922 1.056 - - 0 - 0.00%
2022-04-12 0 0.960 0.910 1.100 - - 0 0 - 0.922 0.874 1.056 - - 0 - 0.00%
2022-04-11 0 0.960 0.940 1.100 - - 0 0 - 0.922 0.903 1.056 - - 0 - 0.00%
2022-04-08 0 0.960 0.960 1.100 0.940 0.940 8,000 7,520 0.9400 0.922 0.922 1.056 0.903 0.903 8,332 0.9025 1.05%
2022-04-07 0 0.950 0.950 0.990 0.950 0.950 16,000 15,200 0.9500 0.912 0.912 0.951 0.912 0.912 16,664 0.9121 2.15%
2022-04-06 0 0.930 0.910 1.090 - - 0 0 - 0.893 0.874 1.047 - - 0 - 0.00%
2022-04-04 0 0.930 0.910 1.090 - - 0 0 - 0.893 0.874 1.047 - - 0 - 0.00%
2022-04-01 0 0.930 0.920 1.090 - - 0 0 - 0.893 0.883 1.047 - - 0 - 0.00%
2022-03-31 0 0.930 0.910 1.090 - - 50 43 0.8600 0.893 0.874 1.047 - - 52 0.8257 0.00%
2022-03-30 0 0.930 0.920 1.090 - - 0 0 - 0.893 0.883 1.047 - - 0 - 0.00%
2022-03-29 0 0.930 0.910 1.090 - - 0 0 - 0.893 0.874 1.047 - - 0 - 0.00%
2022-03-28 0 0.930 0.930 1.090 0.930 0.930 4,000 3,720 0.9300 0.893 0.893 1.047 0.893 0.893 4,166 0.8929 0.00%
2022-03-25 0 0.930 0.910 1.090 - - 0 0 - 0.893 0.874 1.047 - - 0 - 0.00%
2022-03-24 0 0.930 0.910 1.090 - - 0 0 - 0.893 0.874 1.047 - - 0 - 0.00%
2022-03-23 0 0.930 0.910 1.090 - - 0 0 - 0.893 0.874 1.047 - - 0 - 0.00%
2022-03-22 0 0.930 0.910 1.090 - - 0 0 - 0.893 0.874 1.047 - - 0 - 0.00%
2022-03-21 0 0.930 0.910 1.090 - - 0 0 - 0.893 0.874 1.047 - - 0 - 0.00%
2022-03-18 0 0.930 0.910 1.090 - - 0 0 - 0.893 0.874 1.047 - - 0 - 0.00%
2022-03-17 0 0.930 0.930 1.000 - - 0 0 - 0.893 0.893 0.960 - - 0 - 9.41%
2022-03-16 0 0.850 0.830 0.980 0.800 0.850 40,000 33,000 0.8250 0.816 0.797 0.941 0.768 0.816 41,660 0.7921 -15.00%
2022-03-15 0 1.000 0.250 1.100 1.000 1.000 28,000 28,000 1.0000 0.960 0.240 1.056 0.960 0.960 29,162 0.9601 -5.66%
2022-03-14 0 1.060 1.000 1.100 - - 0 0 - 1.018 0.960 1.056 - - 0 - 0.00%
2022-03-11 0 1.060 1.000 1.100 - - 0 0 - 1.018 0.960 1.056 - - 0 - 0.00%
2022-03-10 0 1.060 1.060 1.070 - - 0 0 - 1.018 1.018 1.027 - - 0 - 0.00%
2022-03-09 0 1.060 1.000 1.100 - - 0 0 - 1.018 0.960 1.056 - - 0 - 0.00%
2022-03-08 0 1.060 1.000 1.100 - - 0 0 - 1.018 0.960 1.056 - - 0 - 0.00%
2022-03-07 0 1.060 1.000 1.100 - - 0 0 - 1.018 0.960 1.056 - - 0 - 0.00%
2022-03-04 0 1.060 1.000 1.100 - - 0 0 - 1.018 0.960 1.056 - - 0 - 0.00%
2022-03-03 0 1.060 1.000 1.100 - - 0 0 - 1.018 0.960 1.056 - - 0 - 0.00%
2022-03-02 0 1.060 1.000 1.100 - - 0 0 - 1.018 0.960 1.056 - - 0 - 0.00%
2022-03-01 0 1.060 1.020 1.100 - - 0 0 - 1.018 0.979 1.056 - - 0 - 0.00%
2022-02-28 0 1.060 1.000 1.060 - - 0 0 - 1.018 0.960 1.018 - - 0 - -0.93%
2022-02-25 0 1.070 1.000 1.070 - - 0 0 - 1.027 0.960 1.027 - - 0 - 0.00%
2022-02-24 0 1.070 1.000 1.100 - - 0 0 - 1.027 0.960 1.056 - - 0 - 0.00%
2022-02-23 0 1.070 1.000 1.100 - - 0 0 - 1.027 0.960 1.056 - - 0 - 0.00%
2022-02-22 0 1.070 1.010 1.070 - - 0 0 - 1.027 0.970 1.027 - - 0 - 0.00%
2022-02-21 0 1.070 1.010 1.100 - - 0 0 - 1.027 0.970 1.056 - - 0 - 0.00%
2022-02-18 0 1.070 1.010 1.090 - - 0 0 - 1.027 0.970 1.047 - - 0 - 0.00%
2022-02-17 0 1.070 1.010 1.100 - - 0 0 - 1.027 0.970 1.056 - - 0 - 0.00%
2022-02-16 0 1.070 1.020 1.100 - - 0 0 - 1.027 0.979 1.056 - - 0 - 0.00%
2022-02-15 0 1.070 1.020 1.090 - - 0 0 - 1.027 0.979 1.047 - - 0 - 0.00%
2022-02-14 0 1.070 1.020 1.090 - - 0 0 - 1.027 0.979 1.047 - - 0 - 0.00%
2022-02-11 0 1.070 1.020 1.070 1.070 1.070 52,000 55,640 1.0700 1.027 0.979 1.027 1.027 1.027 54,158 1.0274 0.00%
2022-02-10 0 1.070 1.020 1.070 1.070 1.070 8,000 8,560 1.0700 1.027 0.979 1.027 1.027 1.027 8,332 1.0274 -0.93%
2022-02-09 0 1.080 1.000 1.090 - - 0 0 - 1.037 0.960 1.047 - - 0 - 0.00%
2022-02-08 0 1.080 1.010 1.090 - - 0 0 - 1.037 0.970 1.047 - - 0 - 0.00%
2022-02-07 0 1.080 1.070 1.080 - - 0 0 - 1.037 1.027 1.037 - - 0 - 0.00%
2022-02-04 0 1.080 1.010 1.100 - - 0 0 - 1.037 0.970 1.056 - - 0 - 0.00%
2022-01-31 0 1.080 1.060 1.100 - - 0 0 - 1.037 1.018 1.056 - - 0 - 0.00%
2022-01-28 0 1.080 1.070 1.080 - - 0 0 - 1.037 1.027 1.037 - - 0 - -1.82%
2022-01-27 0 1.100 1.060 1.100 1.090 1.100 108,000 118,720 1.0993 1.056 1.018 1.056 1.047 1.056 112,483 1.0554 4.76%
2022-01-26 0 1.050 1.050 1.090 - - 0 0 - 1.008 1.008 1.047 - - 0 - 3.96%
2022-01-25 0 1.010 1.000 1.080 - - 0 0 - 0.970 0.960 1.037 - - 0 - 0.00%
2022-01-24 0 1.010 1.000 1.100 - - 0 0 - 0.970 0.960 1.056 - - 0 - 0.00%
2022-01-21 0 1.010 1.000 1.100 - - 0 0 - 0.970 0.960 1.056 - - 0 - 0.00%
2022-01-20 0 1.020 1.010 1.050 - - 0 0 - 0.970 0.960 0.998 - - 0 - 0.00%
2022-01-19 0 1.020 1.000 1.100 - - 0 0 - 0.970 0.951 1.046 - - 0 - 0.00%
2022-01-18 0 1.020 1.020 1.090 - - 0 0 - 0.970 0.970 1.036 - - 0 - 0.99%
2022-01-17 0 1.010 1.000 1.100 - - 0 0 - 0.960 0.951 1.046 - - 0 - 0.00%
2022-01-14 0 1.010 1.000 1.100 - - 0 0 - 0.960 0.951 1.046 - - 0 - 0.00%
2022-01-13 0 1.010 1.000 1.100 - - 0 0 - 0.960 0.951 1.046 - - 0 - 0.00%
2022-01-12 0 1.010 1.000 1.100 - - 0 0 - 0.960 0.951 1.046 - - 0 - 0.00%
2022-01-11 0 1.010 1.000 1.100 - - 0 0 - 0.960 0.951 1.046 - - 0 - 0.00%
2022-01-10 0 1.010 1.000 1.100 - - 0 0 - 0.960 0.951 1.046 - - 0 - 0.00%
2022-01-07 0 1.010 1.000 1.100 - - 0 0 - 0.960 0.951 1.046 - - 0 - 0.00%
2022-01-06 0 1.010 1.000 1.100 - - 0 0 - 0.960 0.951 1.046 - - 0 - 0.00%
2022-01-05 0 1.010 1.000 1.100 - - 0 0 - 0.960 0.951 1.046 - - 0 - 0.00%
2022-01-04 0 1.010 1.000 1.100 - - 0 0 - 0.960 0.951 1.046 - - 0 - 0.00%
2022-01-03 0 1.010 1.010 1.100 1.000 1.020 45,631 45,982 1.0077 0.960 0.960 1.046 0.951 0.970 47,996 0.9580 -1.94%
2021-12-31 0 1.030 1.020 1.090 - - 0 0 - 0.979 0.970 1.036 - - 0 - 0.00%
2021-12-30 0 1.030 1.020 1.070 1.030 1.030 12,000 12,360 1.0300 0.979 0.970 1.017 0.979 0.979 12,622 0.9793 0.98%
2021-12-29 0 1.020 1.000 1.030 - - 0 0 - 0.970 0.951 0.979 - - 0 - 0.00%
2021-12-28 0 1.020 1.000 1.030 - - 0 0 - 0.970 0.951 0.979 - - 0 - 0.00%
2021-12-24 0 1.020 1.000 1.030 - - 0 0 - 0.970 0.951 0.979 - - 0 - 0.00%
2021-12-23 0 1.020 1.000 1.030 - - 0 0 - 0.970 0.951 0.979 - - 0 - 0.00%
2021-12-22 0 1.020 1.000 1.030 - - 0 0 - 0.970 0.951 0.979 - - 0 - 0.00%
2021-12-21 0 1.020 1.010 1.030 - - 0 0 - 0.970 0.960 0.979 - - 0 - 0.00%
2021-12-20 0 1.020 1.000 1.020 - - 0 0 - 0.970 0.951 0.970 - - 0 - 0.00%
2021-12-17 0 1.020 1.010 1.030 1.020 1.020 4,000 4,080 1.0200 0.970 0.960 0.979 0.970 0.970 4,207 0.9697 0.00%
2021-12-16 0 1.020 1.000 1.030 - - 0 0 - 0.970 0.951 0.979 - - 0 - 0.00%
2021-12-15 0 1.020 1.000 1.030 - - 0 0 - 0.970 0.951 0.979 - - 0 - 0.00%
2021-12-14 0 1.020 1.000 1.080 - - 0 0 - 0.970 0.951 1.027 - - 0 - 0.00%
2021-12-13 0 1.020 1.010 1.080 - - 0 0 - 0.970 0.960 1.027 - - 0 - 0.00%
2021-12-10 0 1.020 1.000 1.080 - - 0 0 - 0.970 0.951 1.027 - - 0 - 0.00%
2021-12-09 0 1.020 1.000 1.020 - - 0 0 - 0.970 0.951 0.970 - - 0 - 0.00%
2021-12-08 0 1.020 1.000 1.080 - - 0 0 - 0.970 0.951 1.027 - - 0 - 0.00%
2021-12-07 0 1.020 1.000 1.050 - - 0 0 - 0.970 0.951 0.998 - - 0 - 0.00%
2021-12-06 0 1.020 1.000 1.060 - - 0 0 - 0.970 0.951 1.008 - - 0 - 0.00%
2021-12-03 0 1.020 1.000 1.060 - - 0 0 - 0.970 0.951 1.008 - - 0 - 0.00%
2021-12-02 0 1.020 1.000 1.060 - - 0 0 - 0.970 0.951 1.008 - - 0 - 0.00%
2021-12-01 0 1.020 1.000 1.060 - - 0 0 - 0.970 0.951 1.008 - - 0 - 0.00%
2021-11-30 0 1.020 1.000 1.060 1.020 1.020 4,000 4,080 1.0200 0.970 0.951 1.008 0.970 0.970 4,207 0.9697 0.00%
2021-11-29 0 1.020 1.020 1.060 - - 0 0 - 0.970 0.970 1.008 - - 0 - 0.00%
2021-11-26 0 1.020 1.020 1.060 1.020 1.020 16,000 16,320 1.0200 0.970 0.970 1.008 0.970 0.970 16,829 0.9697 0.00%
2021-11-25 0 1.020 1.020 1.050 1.020 1.020 4,000 4,080 1.0200 0.970 0.970 0.998 0.970 0.970 4,207 0.9697 2.00%
2021-11-24 0 1.000 1.000 1.020 1.000 1.000 8,000 8,000 1.0000 0.951 0.951 0.970 0.951 0.951 8,415 0.9507 0.00%
2021-11-23 0 1.000 1.000 1.020 - - 0 0 - 0.951 0.951 0.970 - - 0 - 1.01%
2021-11-22 0 0.990 0.980 1.000 0.990 1.000 44,000 43,960 0.9991 0.941 0.932 0.951 0.941 0.951 46,280 0.9499 -2.94%
2021-11-19 0 1.020 1.000 1.020 - - 0 0 - 0.970 0.951 0.970 - - 0 - 0.00%
2021-11-18 0 1.020 1.010 1.020 1.030 1.030 40,000 41,200 1.0300 0.970 0.960 0.970 0.979 0.979 42,073 0.9793 -0.97%
2021-11-17 0 1.030 1.000 1.060 - - 0 0 - 0.979 0.951 1.008 - - 0 - 0.00%
2021-11-16 0 1.030 1.000 1.060 - - 0 0 - 0.979 0.951 1.008 - - 0 - 0.00%
2021-11-15 0 1.030 1.000 1.040 - - 0 0 - 0.979 0.951 0.989 - - 0 - 0.00%
2021-11-12 0 1.030 1.000 1.050 - - 0 0 - 0.979 0.951 0.998 - - 0 - 0.00%
2021-11-11 0 1.030 1.000 1.050 - - 0 0 - 0.979 0.951 0.998 - - 0 - 0.00%
2021-11-10 0 1.030 1.010 1.050 - - 0 0 - 0.979 0.960 0.998 - - 0 - 0.00%
2021-11-09 0 1.030 1.000 1.060 - - 0 0 - 0.979 0.951 1.008 - - 0 - 0.00%
2021-11-08 0 1.030 1.000 1.060 - - 0 0 - 0.979 0.951 1.008 - - 0 - 0.00%
2021-11-05 0 1.030 1.020 1.060 1.030 1.030 4,000 4,120 1.0300 0.979 0.970 1.008 0.979 0.979 4,207 0.9793 -0.96%
2021-11-04 0 1.040 1.040 1.060 1.040 1.040 64,000 66,560 1.0400 0.989 0.989 1.008 0.989 0.989 67,317 0.9888 -0.95%
2021-11-03 0 1.050 1.040 1.050 - - 0 0 - 0.998 0.989 0.998 - - 0 - -0.94%
2021-11-02 0 1.060 1.000 1.060 - - 0 0 - 1.008 0.951 1.008 - - 0 - 0.00%
2021-11-01 0 1.060 1.000 1.080 - - 0 0 - 1.008 0.951 1.027 - - 0 - 0.00%
2021-10-29 0 1.060 1.000 1.100 - - 0 0 - 1.008 0.951 1.046 - - 0 - 0.00%
2021-10-28 0 1.060 1.010 1.070 1.000 1.060 108,000 114,000 1.0556 1.008 0.960 1.017 0.951 1.008 113,597 1.0036 -1.85%
2021-10-27 0 1.080 1.020 1.080 1.080 1.080 80,000 86,400 1.0800 1.027 0.970 1.027 1.027 1.027 84,146 1.0268 0.93%
2021-10-26 0 1.070 1.020 1.070 1.070 1.070 76,000 81,320 1.0700 1.017 0.970 1.017 1.017 1.017 79,938 1.0173 1.90%
2021-10-25 0 1.050 1.000 1.050 - - 0 0 - 0.998 0.951 0.998 - - 0 - -0.94%
2021-10-22 0 1.060 1.000 1.060 - - 0 0 - 1.008 0.951 1.008 - - 0 - 0.00%
2021-10-21 0 1.060 1.000 1.060 - - 0 0 - 1.008 0.951 1.008 - - 0 - 0.00%
2021-10-20 0 1.060 1.000 1.090 - - 0 0 - 1.008 0.951 1.036 - - 0 - 0.00%
2021-10-19 0 1.060 1.010 1.060 - - 0 0 - 1.008 0.960 1.008 - - 0 - 0.00%
2021-10-18 0 1.060 1.000 1.060 1.060 1.080 128,000 138,080 1.0788 1.008 0.951 1.008 1.008 1.027 134,633 1.0256 0.95%
2021-10-15 0 1.050 1.000 1.050 - - 0 0 - 0.998 0.951 0.998 - - 0 - 0.00%
2021-10-12 0 1.050 1.020 1.050 - - 0 0 - 0.998 0.970 0.998 - - 0 - 0.00%
2021-10-11 0 1.050 1.000 1.090 - - 0 0 - 0.998 0.951 1.036 - - 0 - 0.00%
2021-10-08 0 1.050 1.000 1.050 - - 0 0 - 0.998 0.951 0.998 - - 0 - 0.00%
2021-10-07 0 1.050 1.000 1.050 - - 0 0 - 0.998 0.951 0.998 - - 0 - 0.00%
2021-10-06 0 1.050 1.000 1.090 - - 0 0 - 0.998 0.951 1.036 - - 0 - 0.00%
2021-10-05 0 1.050 1.000 1.080 - - 0 0 - 0.998 0.951 1.027 - - 0 - 0.00%
2021-10-04 0 1.050 1.010 1.090 - - 0 0 - 0.998 0.960 1.036 - - 0 - 0.00%
2021-09-30 0 1.050 1.000 1.090 - - 0 0 - 0.998 0.951 1.036 - - 0 - 0.00%
2021-09-29 0 1.050 1.000 1.070 - - 0 0 - 0.998 0.951 1.017 - - 0 - 0.00%
2021-09-28 0 1.050 1.050 1.090 - - 0 0 - 0.998 0.998 1.036 - - 0 - 2.94%
2021-09-27 0 1.020 0.960 1.070 - - 0 0 - 0.970 0.913 1.017 - - 0 - 0.00%
2021-09-24 0 1.020 0.960 1.080 1.020 1.030 100,000 102,440 1.0244 0.970 0.913 1.027 0.970 0.979 105,182 0.9739 -0.97%
2021-09-23 0 1.030 1.030 1.100 - - 0 0 - 0.979 0.979 1.046 - - 0 - 0.00%
2021-09-21 0 1.030 1.030 1.100 - - 0 0 - 0.979 0.979 1.046 - - 0 - 0.00%
2021-09-20 0 1.030 1.030 1.090 1.030 1.030 4,000 4,120 1.0300 0.979 0.979 1.036 0.979 0.979 4,207 0.9793 0.00%
2021-09-17 0 1.030 1.030 1.090 1.030 1.030 20,000 20,600 1.0300 0.979 0.979 1.036 0.979 0.979 21,036 0.9793 -0.96%
2021-09-16 0 1.040 1.030 1.090 - - 0 0 - 0.989 0.979 1.036 - - 0 - 0.00%
2021-09-15 0 1.040 1.030 1.100 - - 0 0 - 0.989 0.979 1.046 - - 0 - 0.00%
2021-09-14 0 1.040 1.030 1.100 - - 0 0 - 0.989 0.979 1.046 - - 0 - 0.00%
2021-09-13 0 1.040 1.040 1.100 1.030 1.030 20,000 20,600 1.0300 0.989 0.989 1.046 0.979 0.979 21,036 0.9793 -5.45%
2021-09-10 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-09-09 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-09-08 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-09-07 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-09-06 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-09-03 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-09-02 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-09-01 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-08-31 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-08-30 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-08-27 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-08-26 0 1.100 1.030 1.100 1.100 1.100 4,000 4,400 1.1000 1.046 0.979 1.046 1.046 1.046 4,207 1.0458 0.00%
2021-08-25 0 1.100 1.030 1.100 - - 0 0 - 1.046 0.979 1.046 - - 0 - 0.00%
2021-08-24 0 1.100 1.030 1.100 1.080 1.100 52,000 56,960 1.0954 1.046 0.979 1.046 1.027 1.046 54,695 1.0414 1.85%
2021-08-23 0 1.080 1.030 1.100 - - 0 0 - 1.027 0.979 1.046 - - 0 - 0.00%
2021-08-20 0 1.080 1.030 1.100 - - 0 0 - 1.027 0.979 1.046 - - 0 - 0.00%
2021-08-19 0 1.080 1.040 1.090 - - 0 0 - 1.027 0.989 1.036 - - 0 - 0.00%
2021-08-18 0 1.080 1.030 1.100 - - 0 0 - 1.027 0.979 1.046 - - 0 - 0.00%
2021-08-17 0 1.080 1.080 1.100 - - 0 0 - 1.027 1.027 1.046 - - 0 - 0.00%
2021-08-16 0 1.080 1.080 1.100 - - 0 0 - 1.027 1.027 1.046 - - 0 - 1.89%
2021-08-13 0 1.060 1.060 1.100 - - 0 0 - 1.008 1.008 1.046 - - 0 - 0.95%
2021-08-12 0 1.050 1.050 1.100 - - 0 0 - 0.998 0.998 1.046 - - 0 - 1.94%
2021-08-11 0 1.030 1.030 1.100 - - 0 0 - 0.979 0.979 1.046 - - 0 - 0.98%
2021-08-10 0 1.020 1.020 1.100 - - 0 0 - 0.970 0.970 1.046 - - 0 - 0.99%
2021-08-09 0 1.010 1.010 1.100 - - 0 0 - 0.960 0.960 1.046 - - 0 - 0.00%
2021-08-06 0 1.010 1.010 1.090 - - 0 0 - 0.960 0.960 1.036 - - 0 - 0.00%
2021-08-05 0 1.010 1.010 1.100 - - 0 0 - 0.960 0.960 1.046 - - 0 - 0.00%
2021-08-04 0 1.010 1.010 1.090 - - 0 0 - 0.960 0.960 1.036 - - 0 - 0.00%
2021-08-03 0 1.010 1.010 1.090 - - 0 0 - 0.960 0.960 1.036 - - 0 - 0.00%
2021-08-02 0 1.010 1.010 1.090 - - 0 0 - 0.960 0.960 1.036 - - 0 - 0.00%
2021-07-30 0 1.010 1.010 1.090 - - 0 0 - 0.960 0.960 1.036 - - 0 - 1.00%
2021-07-29 0 1.000 1.000 1.090 - - 0 0 - 0.951 0.951 1.036 - - 0 - 0.00%
2021-07-28 0 1.000 1.000 1.090 1.000 1.000 20,000 20,000 1.0000 0.951 0.951 1.036 0.951 0.951 21,036 0.9507 0.00%
2021-07-27 0 1.000 0.980 1.090 - - 0 0 - 0.951 0.932 1.036 - - 0 - 0.00%
2021-07-26 0 1.000 0.970 1.000 1.000 1.000 92,000 92,000 1.0000 0.951 0.922 0.951 0.951 0.951 96,768 0.9507 -4.76%
2021-07-23 0 1.050 1.010 1.080 - - 0 0 - 0.998 0.960 1.027 - - 0 - 0.00%
2021-07-22 0 1.050 1.010 1.090 - - 0 0 - 0.998 0.960 1.036 - - 0 - 0.00%
2021-07-21 0 1.050 1.010 1.090 - - 0 0 - 0.998 0.960 1.036 - - 0 - 0.00%
2021-07-20 0 1.050 1.040 1.050 1.020 1.050 156,000 161,960 1.0382 0.998 0.989 0.998 0.970 0.998 164,084 0.9871 1.94%
2021-07-19 0 1.030 1.000 1.060 1.000 1.030 256,000 259,680 1.0144 0.979 0.951 1.008 0.951 0.979 269,266 0.9644 -4.63%
2021-07-16 0 1.080 1.070 1.090 - - 0 0 - 1.027 1.017 1.036 - - 0 - 0.00%
2021-07-15 0 1.080 1.020 1.100 - - 0 0 - 1.027 0.970 1.046 - - 0 - 0.00%
2021-07-14 0 1.080 0.950 1.090 - - 2,666 2,559 0.9599 1.027 0.903 1.036 - - 2,804 0.9126 0.00%
2021-07-13 0 1.080 0.920 1.090 - - 0 0 - 1.027 0.875 1.036 - - 0 - 0.00%
2021-07-12 0 1.080 1.050 1.100 - - 0 0 - 1.027 0.998 1.046 - - 0 - 0.00%
2021-07-09 0 1.080 1.050 1.090 - - 0 0 - 1.027 0.998 1.036 - - 0 - 0.00%
2021-07-08 0 1.080 1.000 1.090 1.080 1.080 60,000 64,800 1.0800 1.027 0.951 1.036 1.027 1.027 63,109 1.0268 0.00%
2021-07-07 0 1.080 1.080 1.100 1.080 1.090 60,000 65,360 1.0893 1.027 1.027 1.046 1.027 1.036 63,109 1.0357 -0.92%
2021-07-06 0 1.090 1.080 1.090 1.100 1.100 60,000 66,000 1.1000 1.036 1.027 1.036 1.046 1.046 63,109 1.0458 0.93%
2021-07-05 0 1.080 1.080 1.090 1.080 1.080 32,000 34,560 1.0800 1.027 1.027 1.036 1.027 1.027 33,658 1.0268 0.00%
2021-07-02 0 1.080 1.060 1.080 - - 0 0 - 1.027 1.008 1.027 - - 0 - 0.00%
2021-06-30 0 1.080 1.080 1.100 1.080 1.100 420,000 461,600 1.0990 1.027 1.027 1.046 1.027 1.046 441,765 1.0449 -0.92%
2021-06-29 0 1.090 1.050 1.090 1.080 1.090 120,000 130,680 1.0890 1.036 0.998 1.036 1.027 1.036 126,219 1.0353 0.00%
2021-06-28 0 1.090 1.000 1.100 - - 0 0 - 1.036 0.951 1.046 - - 0 - 0.00%
2021-06-25 0 1.090 1.010 1.090 - - 0 0 - 1.036 0.960 1.036 - - 0 - 0.00%
2021-06-24 0 1.090 1.050 1.090 1.080 1.100 128,000 139,920 1.0931 1.036 0.998 1.036 1.027 1.046 134,633 1.0393 0.00%
2021-06-23 0 1.090 1.010 1.100 - - 0 0 - 1.036 0.960 1.046 - - 0 - 0.00%
2021-06-22 0 1.090 1.000 1.090 - - 0 0 - 1.036 0.951 1.036 - - 0 - -0.91%
2021-06-21 0 1.100 1.010 1.100 1.090 1.100 200,000 219,400 1.0970 1.046 0.960 1.046 1.036 1.046 210,364 1.0430 0.92%
2021-06-18 0 1.090 1.000 1.090 - - 0 0 - 1.036 0.951 1.036 - - 0 - -0.91%
2021-06-17 0 1.100 1.010 1.100 1.090 1.100 100,000 109,640 1.0964 1.046 0.960 1.046 1.036 1.046 105,182 1.0424 0.92%
2021-06-16 0 1.090 1.010 1.090 - - 0 0 - 1.036 0.960 1.036 - - 0 - -0.91%
2021-06-15 0 1.100 1.010 1.100 1.100 1.100 28,000 30,800 1.1000 1.046 0.960 1.046 1.046 1.046 29,451 1.0458 0.00%
2021-06-11 0 1.100 1.090 1.100 1.100 1.100 204,000 224,400 1.1000 1.046 1.036 1.046 1.046 1.046 214,572 1.0458 0.00%
2021-06-10 0 1.100 1.080 1.100 - - 0 0 - 1.046 1.027 1.046 - - 0 - 0.00%
2021-06-09 0 1.100 1.080 1.100 1.100 1.100 96,000 105,600 1.1000 1.046 1.027 1.046 1.046 1.046 100,975 1.0458 0.92%
2021-06-08 0 1.090 1.070 1.090 1.090 1.090 48,000 52,320 1.0900 1.036 1.017 1.036 1.036 1.036 50,487 1.0363 0.93%
2021-06-07 0 1.080 1.060 1.090 1.080 1.080 80,000 86,400 1.0800 1.027 1.008 1.036 1.027 1.027 84,146 1.0268 0.93%
2021-06-04 0 1.070 1.010 1.080 1.070 1.070 176,000 188,320 1.0700 1.017 0.960 1.027 1.017 1.017 185,121 1.0173 0.00%
2021-06-03 0 1.070 1.010 1.100 - - 0 0 - 1.017 0.960 1.046 - - 0 - 0.00%
2021-06-02 0 1.070 1.030 1.070 - - 0 0 - 1.017 0.979 1.017 - - 0 - 0.00%
2021-06-01 0 1.070 1.010 1.100 - - 0 0 - 1.017 0.960 1.046 - - 0 - 0.00%
2021-05-31 0 1.070 1.030 1.090 - - 0 0 - 1.017 0.979 1.036 - - 0 - 0.00%
2021-05-28 0 1.070 1.030 1.100 - - 0 0 - 1.017 0.979 1.046 - - 0 - 0.00%
2021-05-27 0 1.070 0.990 1.090 - - 0 0 - 1.017 0.941 1.036 - - 0 - 0.00%
2021-05-26 0 1.070 1.030 1.100 0.970 1.070 190,000 190,280 1.0015 1.017 0.979 1.046 0.922 1.017 199,846 0.9521 -2.73%
2021-05-25 0 1.100 0.980 1.100 - - 0 0 - 1.046 0.932 1.046 - - 0 - 0.00%
2021-05-24 0 1.100 0.980 1.100 - - 0 0 - 1.046 0.932 1.046 - - 0 - 0.00%
2021-05-21 0 1.100 1.010 1.100 - - 0 0 - 1.046 0.960 1.046 - - 0 - 0.00%
2021-05-20 0 1.100 1.000 1.100 - - 0 0 - 1.046 0.951 1.046 - - 0 - 0.00%
2021-05-18 0 1.100 1.000 1.100 1.090 1.100 32,000 35,000 1.0938 1.046 0.951 1.046 1.036 1.046 33,658 1.0399 8.91%
2021-05-17 0 1.010 1.000 1.090 - - 0 0 - 0.960 0.951 1.036 - - 0 - 0.00%
2021-05-14 0 1.010 1.010 1.100 0.950 1.050 34,000 34,920 1.0271 0.960 0.960 1.046 0.903 0.998 35,762 0.9765 -8.18%
2021-05-13 0 1.100 1.070 1.100 1.100 1.100 20,000 22,000 1.1000 1.046 1.017 1.046 1.046 1.046 21,036 1.0458 0.00%
2021-05-12 0 1.100 1.090 1.100 - - 0 0 - 1.046 1.036 1.046 - - 0 - 0.00%
2021-05-11 0 1.100 1.050 1.100 - - 0 0 - 1.046 0.998 1.046 - - 0 - 0.00%
2021-05-10 0 1.100 1.060 1.100 - - 0 0 - 1.046 1.008 1.046 - - 0 - 0.00%
2021-05-07 0 1.100 1.050 1.100 - - 0 0 - 1.046 0.998 1.046 - - 0 - 0.00%
2021-05-06 0 1.100 1.050 1.100 - - 0 0 - 1.046 0.998 1.046 - - 0 - 0.00%
2021-05-05 0 1.100 1.050 1.100 - - 0 0 - 1.046 0.998 1.046 - - 0 - 0.00%
2021-05-04 0 1.100 1.050 1.100 1.100 1.100 464,000 510,400 1.1000 1.046 0.998 1.046 1.046 1.046 488,045 1.0458 0.00%
2021-05-03 0 1.100 1.050 1.100 1.100 1.100 200,000 220,000 1.1000 1.046 0.998 1.046 1.046 1.046 210,364 1.0458 0.00%
2021-04-30 0 1.100 1.060 1.100 - - 0 0 - 1.046 1.008 1.046 - - 0 - 0.00%
2021-04-29 0 1.100 1.060 1.100 1.100 1.100 348,000 382,800 1.1000 1.046 1.008 1.046 1.046 1.046 366,034 1.0458 0.00%
2021-04-28 0 1.100 1.050 1.100 - - 0 0 - 1.046 0.998 1.046 - - 0 - 0.00%
2021-04-27 0 1.100 1.050 1.100 - - 0 0 - 1.046 0.998 1.046 - - 0 - 0.00%
2021-04-26 0 1.100 0.960 1.100 1.100 1.100 12,000 13,200 1.1000 1.046 0.913 1.046 1.046 1.046 12,622 1.0458 0.00%
2021-04-23 0 1.100 0.960 1.100 - - 0 0 - 1.046 0.913 1.046 - - 0 - 0.00%
2021-04-22 0 1.100 1.090 1.100 1.090 1.100 180,000 197,400 1.0967 1.046 1.036 1.046 1.036 1.046 189,328 1.0426 0.00%
2021-04-21 0 1.100 1.080 1.100 1.100 1.100 12,000 13,200 1.1000 1.046 1.027 1.046 1.046 1.046 12,622 1.0458 0.00%
2021-04-20 0 1.100 1.100 1.120 - - 0 0 - 1.046 1.046 1.065 - - 0 - 0.00%
2021-04-19 0 1.100 1.100 1.120 - - 0 0 - 1.046 1.046 1.065 - - 0 - 0.00%
2021-04-16 0 1.100 1.100 1.120 1.100 1.100 116,000 127,600 1.1000 1.046 1.046 1.065 1.046 1.046 122,011 1.0458 -1.79%
2021-04-15 0 1.120 1.100 1.120 - - 0 0 - 1.065 1.046 1.065 - - 0 - 0.00%
2021-04-14 0 1.120 1.100 1.140 - - 0 0 - 1.065 1.046 1.084 - - 0 - 0.00%
2021-04-13 0 1.120 1.100 1.120 - - 0 0 - 1.065 1.046 1.065 - - 0 - 0.00%
2021-04-12 0 1.120 1.080 1.150 - - 0 0 - 1.065 1.027 1.093 - - 0 - 0.00%
2021-04-09 0 1.120 1.080 1.210 - - 0 0 - 1.065 1.027 1.150 - - 0 - 0.00%
2021-04-08 0 1.120 1.120 1.220 - - 0 0 - 1.065 1.065 1.160 - - 0 - 0.00%
2021-04-07 0 1.120 1.080 1.220 - - 0 0 - 1.065 1.027 1.160 - - 0 - 0.00%
2021-04-01 0 1.120 1.080 1.120 - - 0 0 - 1.065 1.027 1.065 - - 0 - 0.00%
2021-03-31 0 1.120 1.080 1.120 - - 0 0 - 1.065 1.027 1.065 - - 0 - 0.00%
2021-03-30 0 1.120 1.080 1.120 - - 0 0 - 1.065 1.027 1.065 - - 0 - 0.00%
2021-03-29 0 1.120 1.080 1.220 - - 0 0 - 1.065 1.027 1.160 - - 0 - 0.00%
2021-03-26 0 1.120 1.080 1.220 - - 0 0 - 1.065 1.027 1.160 - - 0 - 0.00%
2021-03-25 0 1.120 1.080 1.120 1.120 1.120 4,000 4,480 1.1200 1.065 1.027 1.065 1.065 1.065 4,207 1.0648 0.00%
2021-03-24 0 1.120 1.080 1.120 - - 0 0 - 1.065 1.027 1.065 - - 0 - 0.00%
2021-03-23 0 1.120 1.080 1.220 - - 0 0 - 1.065 1.027 1.160 - - 0 - 0.00%
2021-03-22 0 1.120 1.080 1.120 - - 0 0 - 1.065 1.027 1.065 - - 0 - 0.00%
2021-03-19 0 1.120 1.080 1.120 - - 0 0 - 1.065 1.027 1.065 - - 0 - 0.00%
2021-03-18 0 1.120 1.080 1.140 - - 0 0 - 1.065 1.027 1.084 - - 0 - 0.00%
2021-03-17 0 1.120 1.080 1.120 1.120 1.120 20,000 22,400 1.1200 1.065 1.027 1.065 1.065 1.065 21,036 1.0648 1.82%
2021-03-16 0 1.100 1.100 1.190 1.100 1.100 20,000 22,000 1.1000 1.046 1.046 1.131 1.046 1.046 21,036 1.0458 0.00%
2021-03-15 0 1.100 1.080 1.120 - - 0 0 - 1.046 1.027 1.065 - - 0 - 0.00%
2021-03-12 0 1.100 1.080 1.200 - - 0 0 - 1.046 1.027 1.141 - - 0 - 0.00%
2021-03-11 0 1.100 1.080 1.250 - - 0 0 - 1.046 1.027 1.188 - - 0 - 0.00%
2021-03-10 0 1.100 1.080 1.200 - - 0 0 - 1.046 1.027 1.141 - - 0 - 0.00%
2021-03-09 0 1.100 1.080 1.160 - - 0 0 - 1.046 1.027 1.103 - - 0 - 0.00%
2021-03-08 0 1.100 1.080 1.180 - - 0 0 - 1.046 1.027 1.122 - - 0 - 0.00%
2021-03-05 0 1.100 1.080 1.100 1.100 1.100 96,000 105,600 1.1000 1.046 1.027 1.046 1.046 1.046 100,975 1.0458 0.00%
2021-03-04 0 1.100 1.100 1.120 - - 0 0 - 1.046 1.046 1.065 - - 0 - 0.00%
2021-03-03 0 1.100 1.100 1.120 1.100 1.100 42,000 46,140 1.0986 1.046 1.046 1.065 1.046 1.046 44,176 1.0444 0.00%
2021-03-02 0 1.100 1.080 1.120 - - 0 0 - 1.046 1.027 1.065 - - 0 - 0.00%
2021-03-01 0 1.100 1.100 1.120 1.100 1.120 48,000 53,120 1.1067 1.046 1.046 1.065 1.046 1.065 50,487 1.0521 0.00%
2021-02-26 0 1.100 1.080 1.100 1.100 1.100 100,000 110,000 1.1000 1.046 1.027 1.046 1.046 1.046 105,182 1.0458 0.00%
2021-02-25 0 1.100 1.100 1.180 1.080 1.090 308,000 333,640 1.0832 1.046 1.046 1.122 1.027 1.036 323,961 1.0299 1.85%
2021-02-24 0 1.080 1.070 1.080 1.080 1.090 356,000 384,920 1.0812 1.027 1.017 1.027 1.027 1.036 374,448 1.0280 0.00%
2021-02-23 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 1.027 1.027 1.046 1.027 1.027 42,073 1.0268 0.00%
2021-02-22 0 1.080 1.080 1.100 1.080 1.080 496,000 535,680 1.0800 1.027 1.027 1.046 1.027 1.027 521,703 1.0268 0.00%
2021-02-19 0 1.080 1.070 1.080 1.080 1.080 120,000 129,600 1.0800 1.027 1.017 1.027 1.027 1.027 126,219 1.0268 0.00%
2021-02-18 0 1.080 1.070 1.080 1.080 1.080 132,000 142,560 1.0800 1.027 1.017 1.027 1.027 1.027 138,840 1.0268 0.00%
2021-02-17 0 1.080 1.070 1.080 1.080 1.080 120,000 129,600 1.0800 1.027 1.017 1.027 1.027 1.027 126,219 1.0268 0.93%
2021-02-16 0 1.070 1.070 1.080 1.070 1.080 432,000 466,520 1.0799 1.017 1.017 1.027 1.017 1.027 454,387 1.0267 -0.93%
2021-02-11 0 1.080 1.070 1.080 1.070 1.080 696,000 749,960 1.0775 1.027 1.017 1.027 1.017 1.027 732,068 1.0244 1.89%
2021-02-10 0 1.060 1.060 1.070 1.060 1.080 124,000 132,960 1.0723 1.008 1.008 1.017 1.008 1.027 130,426 1.0194 -1.85%
2021-02-09 0 1.080 1.070 1.200 1.080 1.080 188,000 203,040 1.0800 1.027 1.017 1.141 1.027 1.027 197,742 1.0268 0.93%
2021-02-08 0 1.070 1.070 1.200 1.070 1.070 4,000 4,280 1.0700 1.017 1.017 1.141 1.017 1.017 4,207 1.0173 -0.93%
2021-02-05 0 1.080 1.070 1.100 1.080 1.080 120,000 129,600 1.0800 1.027 1.017 1.046 1.027 1.027 126,219 1.0268 0.00%
2021-02-04 0 1.080 1.070 1.180 1.080 1.080 60,000 64,800 1.0800 1.027 1.017 1.122 1.027 1.027 63,109 1.0268 0.00%
2021-02-03 0 1.080 1.070 1.100 - - 0 0 - 1.027 1.017 1.046 - - 0 - 0.00%
2021-02-02 0 1.080 1.070 1.200 - - 0 0 - 1.027 1.017 1.141 - - 0 - 0.00%
2021-02-01 0 1.080 1.080 1.100 - - 0 0 - 1.027 1.027 1.046 - - 0 - 0.93%
2021-01-29 0 1.070 1.070 1.200 - - 0 0 - 1.017 1.017 1.141 - - 0 - 0.00%
2021-01-28 0 1.070 1.070 1.200 - - 0 0 - 1.017 1.017 1.141 - - 0 - 0.00%
2021-01-27 0 1.070 1.070 1.100 1.070 1.070 12,000 12,840 1.0700 1.017 1.017 1.046 1.017 1.017 12,622 1.0173 0.00%
2021-01-26 0 1.070 1.070 1.100 1.070 1.070 72,000 77,040 1.0700 1.017 1.017 1.046 1.017 1.017 75,731 1.0173 -0.93%
2021-01-25 0 1.080 1.070 1.200 - - 495 514 1.0384 1.027 1.017 1.141 - - 521 0.9872 0.00%
2021-01-22 0 1.080 1.070 1.200 - - 0 0 - 1.027 1.017 1.141 - - 0 - 0.00%
2021-01-21 0 1.080 1.070 1.200 1.080 1.090 252,000 273,160 1.0840 1.027 1.017 1.141 1.027 1.036 265,059 1.0306 0.00%
2021-01-20 0 1.080 1.080 1.180 - - 0 0 - 1.027 1.027 1.122 - - 0 - 0.00%
2021-01-19 0 1.080 1.080 1.200 - - 0 0 - 1.027 1.027 1.141 - - 0 - 0.00%
2021-01-18 0 1.080 1.080 1.190 - - 0 0 - 1.027 1.027 1.131 - - 0 - 0.00%
2021-01-15 0 1.080 1.080 1.180 1.080 1.080 4,000 4,320 1.0800 1.027 1.027 1.122 1.027 1.027 4,207 1.0268 0.00%
2021-01-14 0 1.080 1.080 1.190 1.080 1.080 112,000 120,960 1.0800 1.027 1.027 1.131 1.027 1.027 117,804 1.0268 0.00%
2021-01-13 0 1.080 1.080 1.200 1.080 1.090 100,000 108,200 1.0820 1.027 1.027 1.141 1.027 1.036 105,182 1.0287 0.00%
2021-01-12 0 1.080 1.070 1.180 1.060 1.080 448,000 481,360 1.0745 1.027 1.017 1.122 1.008 1.027 471,216 1.0215 0.93%
2021-01-11 0 1.070 1.060 1.070 1.070 1.080 324,000 347,120 1.0714 1.017 1.008 1.017 1.017 1.027 340,790 1.0186 0.00%
2021-01-08 0 1.070 1.070 1.140 1.070 1.080 220,000 237,560 1.0798 1.017 1.017 1.084 1.017 1.027 231,401 1.0266 -0.93%
2021-01-07 0 1.080 1.080 1.090 1.080 1.080 24,000 25,920 1.0800 1.027 1.027 1.036 1.027 1.027 25,244 1.0268 0.00%
2021-01-06 0 1.080 1.080 1.090 1.080 1.080 32,000 34,560 1.0800 1.027 1.027 1.036 1.027 1.027 33,658 1.0268 0.00%
2021-01-05 0 1.080 1.070 1.080 1.080 1.080 260,000 280,800 1.0800 1.027 1.017 1.027 1.027 1.027 273,474 1.0268 0.00%
2021-01-04 0 1.080 1.080 1.150 1.080 1.080 68,000 73,440 1.0800 1.027 1.027 1.093 1.027 1.027 71,524 1.0268 0.00%
2020-12-31 0 1.080 1.080 1.190 - - 0 0 - 1.027 1.027 1.131 - - 0 - 0.00%
2020-12-30 0 1.080 1.080 1.200 - - 0 0 - 1.027 1.027 1.141 - - 0 - 0.00%
2020-12-29 0 1.080 1.070 1.130 - - 0 0 - 1.027 1.017 1.074 - - 0 - 0.00%
2020-12-28 0 1.080 1.070 1.190 - - 0 0 - 1.027 1.017 1.131 - - 0 - 0.00%
2020-12-24 0 1.080 1.070 1.140 - - 0 0 - 1.027 1.017 1.084 - - 0 - 0.00%
2020-12-23 0 1.080 1.070 1.090 - - 0 0 - 1.027 1.017 1.036 - - 0 - 0.00%
2020-12-22 0 1.080 1.050 1.110 1.060 1.080 280,000 299,800 1.0707 1.027 0.998 1.055 1.008 1.027 294,510 1.0180 0.93%
2020-12-21 0 1.070 1.060 1.160 1.070 1.080 160,000 172,000 1.0750 1.017 1.008 1.103 1.017 1.027 168,291 1.0220 -1.83%
2020-12-18 0 1.090 1.080 1.120 1.090 1.090 80,000 87,200 1.0900 1.036 1.027 1.065 1.036 1.036 84,146 1.0363 0.00%
2020-12-17 0 1.090 1.070 1.150 1.080 1.090 180,000 195,400 1.0856 1.036 1.017 1.093 1.027 1.036 189,328 1.0321 0.00%
2020-12-16 0 1.090 1.100 1.120 1.090 1.120 220,000 241,200 1.0964 1.036 1.046 1.065 1.036 1.065 231,401 1.0423 -8.40%
2020-12-15 0 1.190 1.090 1.200 - - 0 0 - 1.131 1.036 1.141 - - 0 - 0.00%
2020-12-14 0 1.190 1.090 1.190 - - 0 0 - 1.131 1.036 1.131 - - 0 - 0.00%
2020-12-11 0 1.190 1.100 1.190 1.160 1.200 76,000 89,440 1.1768 1.131 1.046 1.131 1.103 1.141 79,938 1.1189 9.17%
2020-12-10 0 1.090 1.090 1.180 1.090 1.090 4,000 4,360 1.0900 1.036 1.036 1.122 1.036 1.036 4,207 1.0363 -2.68%
2020-12-09 0 1.120 1.120 1.190 - - 0 0 - 1.065 1.065 1.131 - - 0 - 0.00%
2020-12-08 0 1.120 1.110 1.120 1.040 1.250 64,000 72,800 1.1375 1.065 1.055 1.065 0.989 1.188 67,317 1.0815 1.82%
2020-12-07 0 1.100 1.030 1.180 - - 0 0 - 1.046 0.979 1.122 - - 0 - 0.00%
2020-12-04 0 1.100 1.050 1.180 - - 0 0 - 1.046 0.998 1.122 - - 0 - 0.00%
2020-12-03 0 1.100 1.020 1.170 - - 0 0 - 1.046 0.970 1.112 - - 0 - 0.00%
2020-12-02 0 1.100 1.020 1.190 - - 0 0 - 1.046 0.970 1.131 - - 0 - 0.00%
2020-12-01 0 1.100 1.040 1.170 - - 0 0 - 1.046 0.989 1.112 - - 0 - 0.00%
2020-11-30 0 1.100 1.030 1.130 - - 0 0 - 1.046 0.979 1.074 - - 0 - 0.00%
2020-11-27 0 1.100 1.070 1.170 - - 0 0 - 1.046 1.017 1.112 - - 0 - 0.00%
2020-11-26 0 1.100 1.090 1.140 1.080 1.160 624,000 694,960 1.1137 1.046 1.036 1.084 1.027 1.103 656,337 1.0588 -3.51%
2020-11-25 0 1.140 1.140 1.200 1.100 1.300 120,163 144,260 1.2005 1.084 1.084 1.141 1.046 1.236 126,390 1.1414 3.64%
2020-11-24 0 1.100 1.060 1.100 1.100 1.100 4,000 4,400 1.1000 1.046 1.008 1.046 1.046 1.046 4,207 1.0458 0.00%
2020-11-23 0 1.100 1.130 1.150 - - 0 0 - 1.046 1.074 1.093 - - 0 - 0.00%
2020-11-20 0 1.100 1.060 1.100 1.060 1.130 102,000 112,100 1.0990 1.046 1.008 1.046 1.008 1.074 107,286 1.0449 -4.35%
2020-11-19 0 1.150 1.100 1.200 - - 0 0 - 1.093 1.046 1.141 - - 0 - 0.00%
2020-11-18 0 1.150 1.100 1.200 - - 0 0 - 1.093 1.046 1.141 - - 0 - 0.00%
2020-11-17 0 1.150 1.100 1.200 - - 0 0 - 1.093 1.046 1.141 - - 0 - 0.00%
2020-11-16 0 1.150 1.100 1.200 - - 0 0 - 1.093 1.046 1.141 - - 0 - 0.00%
2020-11-13 0 1.150 1.100 1.250 - - 0 0 - 1.093 1.046 1.188 - - 0 - 0.00%
2020-11-12 0 1.150 1.100 1.220 1.150 1.150 20,000 23,000 1.1500 1.093 1.046 1.160 1.093 1.093 21,036 1.0933 -4.17%
2020-11-11 0 1.200 1.200 1.240 1.190 1.280 324,000 393,840 1.2156 1.141 1.141 1.179 1.131 1.217 340,790 1.1557 15.38%
2020-11-10 0 1.040 1.020 1.040 1.030 1.300 168,000 182,800 1.0881 0.989 0.970 0.989 0.979 1.236 176,706 1.0345 4.00%
2020-11-09 0 1.000 0.940 1.040 - - 0 0 - 0.951 0.894 0.989 - - 0 - 0.00%
2020-11-06 0 1.000 0.940 1.040 - - 0 0 - 0.951 0.894 0.989 - - 0 - 0.00%
2020-11-05 0 1.000 0.940 1.050 - - 0 0 - 0.951 0.894 0.998 - - 0 - 0.00%
2020-11-04 0 1.000 0.930 1.050 - - 0 0 - 0.951 0.884 0.998 - - 0 - 0.00%
2020-11-03 0 1.000 1.000 1.050 1.000 1.000 240,000 240,000 1.0000 0.951 0.951 0.998 0.951 0.951 252,437 0.9507 0.00%
2020-11-02 0 1.000 0.940 1.000 0.940 1.000 24,000 23,280 0.9700 0.951 0.894 0.951 0.894 0.951 25,244 0.9222 3.09%
2020-10-30 0 0.970 0.930 1.050 - - 0 0 - 0.922 0.884 0.998 - - 0 - 0.00%
2020-10-29 0 0.970 0.950 1.050 - - 0 0 - 0.922 0.903 0.998 - - 0 - 0.00%
2020-10-28 0 0.970 0.970 1.050 0.970 0.970 4,000 3,880 0.9700 0.922 0.922 0.998 0.922 0.922 4,207 0.9222 -3.00%
2020-10-27 0 1.000 0.930 1.050 1.000 1.000 80,000 80,000 1.0000 0.951 0.884 0.998 0.951 0.951 84,146 0.9507 0.00%
2020-10-23 0 1.000 0.930 1.050 - - 0 0 - 0.951 0.884 0.998 - - 0 - 0.00%
2020-10-22 0 1.000 1.000 1.050 - - 0 0 - 0.951 0.951 0.998 - - 0 - 0.00%
2020-10-21 0 1.000 1.000 1.050 1.000 1.000 28,000 28,000 1.0000 0.951 0.951 0.998 0.951 0.951 29,451 0.9507 0.00%
2020-10-20 0 1.000 1.000 1.050 1.000 1.000 252,000 252,000 1.0000 0.951 0.951 0.998 0.951 0.951 265,059 0.9507 0.00%
2020-10-19 0 1.000 1.000 1.050 - - 0 0 - 0.951 0.951 0.998 - - 0 - 0.00%
2020-10-16 0 1.000 1.000 1.050 - - 0 0 - 0.951 0.951 0.998 - - 0 - 0.00%
2020-10-15 0 1.000 1.000 1.050 - - 0 0 - 0.951 0.951 0.998 - - 0 - 0.00%
2020-10-14 0 1.000 1.000 1.050 - - 0 0 - 0.951 0.951 0.998 - - 0 - 0.00%
2020-10-12 0 1.000 1.000 1.070 - - 0 0 - 0.951 0.951 1.017 - - 0 - 0.00%
2020-10-09 0 1.000 1.000 1.070 1.000 1.000 8,000 8,000 1.0000 0.951 0.951 1.017 0.951 0.951 8,415 0.9507 0.00%
2020-10-08 0 1.000 1.000 1.070 1.000 1.000 212,000 212,000 1.0000 0.951 0.951 1.017 0.951 0.951 222,986 0.9507 0.00%
2020-10-07 0 1.000 1.000 1.080 - - 0 0 - 0.951 0.951 1.027 - - 0 - 0.00%
2020-10-06 0 1.000 1.000 1.080 1.000 1.000 52,000 52,000 1.0000 0.951 0.951 1.027 0.951 0.951 54,695 0.9507 0.00%
2020-10-05 0 1.000 1.000 1.080 1.000 1.000 124,000 124,000 1.0000 0.951 0.951 1.027 0.951 0.951 130,426 0.9507 0.00%
2020-09-30 0 1.000 1.000 1.060 1.000 1.000 52,000 52,000 1.0000 0.951 0.951 1.008 0.951 0.951 54,695 0.9507 0.00%
2020-09-29 0 1.000 1.000 1.080 - - 0 0 - 0.951 0.951 1.027 - - 0 - 0.00%
2020-09-28 0 1.000 1.000 1.080 - - 0 0 - 0.951 0.951 1.027 - - 0 - 0.00%
2020-09-25 0 1.000 1.000 1.080 - - 0 0 - 0.951 0.951 1.027 - - 0 - 0.00%
2020-09-24 0 1.000 1.000 1.080 - - 0 0 - 0.951 0.951 1.027 - - 0 - 0.00%
2020-09-23 0 1.000 1.000 1.080 - - 0 0 - 0.951 0.951 1.027 - - 0 - 0.00%
2020-09-22 0 1.000 1.000 1.080 1.000 1.000 36,000 36,000 1.0000 0.951 0.951 1.027 0.951 0.951 37,866 0.9507 0.00%
2020-09-21 0 1.000 1.000 1.080 - - 0 0 - 0.951 0.951 1.027 - - 0 - 0.00%
2020-09-18 0 1.000 1.000 1.080 - - 0 0 - 0.951 0.951 1.027 - - 0 - 0.00%
2020-09-17 0 1.000 1.000 1.080 - - 0 0 - 0.951 0.951 1.027 - - 0 - 0.00%
2020-09-16 0 1.000 1.000 1.080 0.990 1.000 60,000 59,960 0.9993 0.951 0.951 1.027 0.941 0.951 63,109 0.9501 0.00%
2020-09-15 0 1.000 0.950 1.080 - - 0 0 - 0.951 0.903 1.027 - - 0 - 0.00%
2020-09-14 0 1.000 0.950 1.080 - - 0 0 - 0.951 0.903 1.027 - - 0 - 0.00%
2020-09-11 0 1.000 0.950 1.050 - - 0 0 - 0.951 0.903 0.998 - - 0 - 0.00%
2020-09-10 0 1.000 0.950 1.080 - - 0 0 - 0.951 0.903 1.027 - - 0 - 0.00%
2020-09-09 0 1.000 0.900 1.080 - - 0 0 - 0.951 0.856 1.027 - - 0 - 0.00%
2020-09-08 0 1.000 0.930 1.080 - - 0 0 - 0.951 0.884 1.027 - - 0 - 0.00%
2020-09-07 0 1.000 1.000 1.080 0.960 1.000 9,836 9,437 0.9594 0.951 0.951 1.027 0.913 0.951 10,346 0.9122 0.00%
2020-09-04 0 1.000 1.000 1.100 1.000 1.010 16,000 16,040 1.0025 0.951 0.951 1.046 0.951 0.960 16,829 0.9531 -8.26%
2020-09-03 0 1.090 1.020 1.090 - - 0 0 - 1.036 0.970 1.036 - - 0 - 0.00%
2020-09-02 0 1.090 1.000 1.090 - - 4,000 4,400 1.1000 1.036 0.951 1.036 - - 4,207 1.0458 0.00%
2020-09-01 0 1.090 1.090 1.100 - - 0 0 - 1.036 1.036 1.046 - - 0 - 1.87%
2020-08-31 0 1.070 1.000 1.100 - - 0 0 - 1.017 0.951 1.046 - - 0 - 0.00%
2020-08-28 0 1.070 1.070 1.100 - - 0 0 - 1.017 1.017 1.046 - - 0 - 1.90%
2020-08-27 0 1.050 1.000 1.100 - - 0 0 - 0.998 0.951 1.046 - - 0 - 0.00%
2020-08-26 0 1.050 1.050 1.100 - - 0 0 - 0.998 0.998 1.046 - - 0 - 2.94%
2020-08-25 0 1.020 1.000 1.100 - - 0 0 - 0.970 0.951 1.046 - - 0 - 0.00%
2020-08-24 0 1.020 0.980 1.100 - - 0 0 - 0.970 0.932 1.046 - - 0 - 0.00%
2020-08-21 0 1.020 1.020 1.110 1.000 1.000 7,000 6,940 0.9914 0.970 0.970 1.055 0.951 0.951 7,363 0.9426 2.00%
2020-08-20 0 1.000 1.000 1.190 1.000 1.030 64,000 65,240 1.0194 0.951 0.951 1.131 0.951 0.979 67,317 0.9692 -9.91%
2020-08-19 0 1.110 1.020 1.110 - - 0 0 - 1.055 0.970 1.055 - - 0 - 0.00%
2020-08-18 0 1.110 1.050 1.070 1.110 1.110 72,000 79,920 1.1100 1.055 0.998 1.017 1.055 1.055 75,731 1.0553 0.00%
2020-08-17 0 1.110 1.020 1.150 - - 0 0 - 1.055 0.970 1.093 - - 0 - 0.00%
2020-08-14 0 1.110 1.050 1.150 1.020 1.110 8,000 8,520 1.0650 1.055 0.998 1.093 0.970 1.055 8,415 1.0125 3.74%
2020-08-13 0 1.070 1.020 1.150 - - 0 0 - 1.017 0.970 1.093 - - 0 - 0.00%
2020-08-12 0 1.070 1.020 1.190 - - 0 0 - 1.017 0.970 1.131 - - 0 - 0.00%
2020-08-11 0 1.070 1.030 1.190 - - 0 0 - 1.017 0.979 1.131 - - 0 - 0.00%
2020-08-10 0 1.070 1.040 1.190 1.020 1.070 204,000 218,080 1.0690 1.017 0.989 1.131 0.970 1.017 214,572 1.0164 0.00%
2020-08-07 0 1.070 1.030 1.190 1.070 1.070 8,000 8,560 1.0700 1.017 0.979 1.131 1.017 1.017 8,415 1.0173 -2.73%
2020-08-06 0 1.100 1.020 1.100 - - 0 0 - 1.046 0.970 1.046 - - 0 - 0.00%
2020-08-05 0 1.100 1.040 1.100 - - 0 0 - 1.046 0.989 1.046 - - 0 - 0.00%
2020-08-04 0 1.100 1.060 1.100 - - 0 0 - 1.046 1.008 1.046 - - 0 - -4.35%
2020-08-03 0 1.150 1.020 1.150 - - 0 0 - 1.093 0.970 1.093 - - 0 - 0.00%
2020-07-31 0 1.150 1.020 1.170 - - 0 0 - 1.093 0.970 1.112 - - 0 - 0.00%
2020-07-30 0 1.150 1.020 1.170 - - 0 0 - 1.093 0.970 1.112 - - 0 - 0.00%
2020-07-29 0 1.150 1.020 1.170 - - 0 0 - 1.093 0.970 1.112 - - 0 - 0.00%
2020-07-28 0 1.150 1.010 1.190 - - 0 0 - 1.093 0.960 1.131 - - 0 - 0.00%
2020-07-27 0 1.150 1.010 1.190 - - 0 0 - 1.093 0.960 1.131 - - 0 - 0.00%
2020-07-24 0 1.150 1.030 1.190 - - 0 0 - 1.093 0.979 1.131 - - 0 - 0.00%
2020-07-23 0 1.150 1.030 1.190 - - 0 0 - 1.093 0.979 1.131 - - 0 - 0.00%
2020-07-22 0 1.150 1.030 1.190 - - 0 0 - 1.093 0.979 1.131 - - 0 - 0.00%
2020-07-21 0 1.150 1.030 1.190 - - 0 0 - 1.093 0.979 1.131 - - 0 - 0.00%
2020-07-20 0 1.150 1.100 1.170 1.150 1.150 6,000 6,640 1.1067 1.093 1.046 1.112 1.093 1.093 6,311 1.0521 8.49%
2020-07-17 0 1.060 1.030 1.170 - - 0 0 - 1.008 0.979 1.112 - - 0 - 0.00%
2020-07-16 0 1.060 1.050 1.190 1.060 1.060 4,000 4,240 1.0600 1.008 0.998 1.131 1.008 1.008 4,207 1.0078 -11.67%
2020-07-15 0 1.200 1.060 1.210 - - 0 0 - 1.141 1.008 1.150 - - 0 - 0.00%
2020-07-14 0 1.200 1.060 1.210 - - 0 0 - 1.141 1.008 1.150 - - 0 - 0.00%
2020-07-13 0 1.200 1.060 1.210 - - 0 0 - 1.141 1.008 1.150 - - 0 - 0.00%
2020-07-10 0 1.200 1.060 1.210 - - 0 0 - 1.141 1.008 1.150 - - 0 - 0.00%
2020-07-09 0 1.200 1.060 1.210 - - 0 0 - 1.141 1.008 1.150 - - 0 - 0.00%
2020-07-08 0 1.200 1.060 1.210 - - 0 0 - 1.141 1.008 1.150 - - 0 - 0.00%
2020-07-07 0 1.200 1.060 1.210 - - 0 0 - 1.141 1.008 1.150 - - 0 - 0.00%
2020-07-06 0 1.200 1.060 1.210 - - 0 0 - 1.141 1.008 1.150 - - 0 - 0.00%
2020-07-03 0 1.200 1.060 1.200 - - 0 0 - 1.141 1.008 1.141 - - 0 - 0.00%
2020-07-02 0 1.200 1.060 1.210 - - 0 0 - 1.141 1.008 1.150 - - 0 - 0.00%
2020-06-30 0 1.200 1.150 1.200 1.100 1.240 28,000 32,120 1.1471 1.141 1.093 1.141 1.046 1.179 29,451 1.0906 6.19%
2020-06-29 0 1.130 1.120 1.130 1.130 1.130 8,000 9,040 1.1300 1.074 1.065 1.074 1.074 1.074 8,415 1.0743 -5.83%
2020-06-26 0 1.200 1.120 1.380 - - 0 0 - 1.141 1.065 1.312 - - 0 - 0.00%
2020-06-24 0 1.200 1.120 1.300 - - 0 0 - 1.141 1.065 1.236 - - 0 - 0.00%
2020-06-23 0 1.200 1.120 1.400 - - 0 0 - 1.141 1.065 1.331 - - 0 - 0.00%
2020-06-22 0 1.200 1.130 1.420 - - 0 0 - 1.141 1.074 1.350 - - 0 - 0.00%
2020-06-19 0 1.200 1.130 1.390 - - 0 0 - 1.141 1.074 1.322 - - 0 - 0.00%
2020-06-18 0 1.200 1.120 1.230 - - 0 0 - 1.141 1.065 1.169 - - 0 - 0.00%
2020-06-17 0 1.200 1.120 1.230 - - 0 0 - 1.141 1.065 1.169 - - 0 - 0.00%
2020-06-16 0 1.200 1.120 1.210 - - 0 0 - 1.141 1.065 1.150 - - 0 - 0.00%
2020-06-15 0 1.200 1.120 1.230 - - 0 0 - 1.141 1.065 1.169 - - 0 - 0.00%
2020-06-12 0 1.200 1.120 1.260 - - 0 0 - 1.141 1.065 1.198 - - 0 - 0.00%
2020-06-11 0 1.200 1.120 1.250 - - 0 0 - 1.141 1.065 1.188 - - 0 - 0.00%
2020-06-10 0 1.200 1.120 1.250 - - 0 0 - 1.141 1.065 1.188 - - 0 - 0.00%
2020-06-09 0 1.200 1.120 1.250 - - 0 0 - 1.141 1.065 1.188 - - 0 - 0.00%
2020-06-08 0 1.200 1.120 1.250 - - 0 0 - 1.141 1.065 1.188 - - 0 - 0.00%
2020-06-05 0 1.200 1.120 1.330 - - 0 0 - 1.141 1.065 1.264 - - 0 - 0.00%
2020-06-04 0 1.200 1.120 1.250 - - 0 0 - 1.141 1.065 1.188 - - 0 - 0.00%
2020-06-03 0 1.200 1.120 1.230 - - 0 0 - 1.141 1.065 1.169 - - 0 - 0.00%
2020-06-02 0 1.200 1.120 1.280 - - 0 0 - 1.141 1.065 1.217 - - 0 - 0.00%
2020-06-01 0 1.200 1.120 1.200 - - 20 24 1.2000 1.141 1.065 1.141 - - 21 1.1409 0.00%
2020-05-29 0 1.200 1.120 1.420 - - 0 0 - 1.141 1.065 1.350 - - 0 - 0.00%
2020-05-28 0 1.200 1.120 1.200 - - 0 0 - 1.141 1.065 1.141 - - 0 - 0.00%
2020-05-27 0 1.200 1.130 1.200 - - 0 0 - 1.141 1.074 1.141 - - 0 - 0.00%
2020-05-26 0 1.200 1.130 1.200 - - 0 0 - 1.141 1.074 1.141 - - 0 - 0.00%
2020-05-25 0 1.200 1.130 1.200 - - 0 0 - 1.141 1.074 1.141 - - 0 - 0.00%
2020-05-22 0 1.200 1.130 1.200 - - 0 0 - 1.141 1.074 1.141 - - 0 - 0.00%
2020-05-21 0 1.200 1.130 1.200 - - 0 0 - 1.141 1.074 1.141 - - 0 - 0.00%
2020-05-20 0 1.200 1.130 1.200 - - 0 0 - 1.141 1.074 1.141 - - 0 - 0.00%
2020-05-19 0 1.200 1.130 1.270 - - 0 0 - 1.141 1.074 1.207 - - 0 - 0.00%
2020-05-18 0 1.200 1.130 1.270 - - 0 0 - 1.141 1.074 1.207 - - 0 - 0.00%
2020-05-15 0 1.200 1.130 1.280 1.200 1.200 12,000 14,400 1.2000 1.141 1.074 1.217 1.141 1.141 12,622 1.1409 0.00%
2020-05-14 0 1.200 1.130 1.280 - - 0 0 - 1.141 1.074 1.217 - - 0 - 0.00%
2020-05-13 0 1.200 1.130 1.280 - - 0 0 - 1.141 1.074 1.217 - - 0 - 0.00%
2020-05-12 0 1.200 1.140 1.280 - - 0 0 - 1.141 1.084 1.217 - - 0 - 0.00%
2020-05-11 0 1.200 1.200 1.280 1.200 1.200 43,000 51,450 1.1965 1.141 1.141 1.217 1.141 1.141 45,228 1.1376 3.45%
2020-05-08 0 1.160 1.120 1.370 - - 0 0 - 1.103 1.065 1.303 - - 0 - 0.00%
2020-05-07 0 1.160 1.120 1.310 - - 0 0 - 1.103 1.065 1.245 - - 0 - 0.00%
2020-05-06 0 1.160 1.120 1.280 - - 0 0 - 1.103 1.065 1.217 - - 0 - 0.00%
2020-05-05 0 1.160 1.120 1.280 - - 0 0 - 1.103 1.065 1.217 - - 0 - 0.00%
2020-05-04 0 1.160 1.120 1.240 - - 0 0 - 1.103 1.065 1.179 - - 0 - 0.00%
2020-04-29 0 1.160 1.160 1.200 - - 0 0 - 1.103 1.103 1.141 - - 0 - 0.00%
2020-04-28 0 1.160 1.100 1.240 - - 0 0 - 1.103 1.046 1.179 - - 0 - 0.00%
2020-04-27 0 1.160 1.120 1.300 - - 0 0 - 1.103 1.065 1.236 - - 0 - 0.00%
2020-04-24 0 1.160 1.050 1.300 - - 0 0 - 1.103 0.998 1.236 - - 0 - 0.00%
2020-04-23 0 1.160 1.100 1.290 1.130 1.160 168,000 194,040 1.1550 1.103 1.046 1.226 1.074 1.103 176,706 1.0981 2.65%
2020-04-22 0 1.130 1.050 1.140 1.090 1.130 8,000 8,880 1.1100 1.074 0.998 1.084 1.036 1.074 8,415 1.0553 0.89%
2020-04-21 0 1.120 1.050 1.120 - - 0 0 - 1.065 0.998 1.065 - - 0 - -5.88%
2020-04-20 0 1.190 1.140 1.280 - - 0 0 - 1.131 1.084 1.217 - - 0 - 0.00%
2020-04-17 0 1.190 1.020 1.300 - - 0 0 - 1.131 0.970 1.236 - - 0 - 0.00%
2020-04-16 0 1.190 1.010 1.230 - - 0 0 - 1.131 0.960 1.169 - - 0 - 0.00%
2020-04-15 0 1.190 1.010 1.220 1.190 1.190 4,000 4,760 1.1900 1.131 0.960 1.160 1.131 1.131 4,207 1.1314 0.00%
2020-04-14 0 1.190 1.180 1.200 1.190 1.190 120,000 142,800 1.1900 1.131 1.122 1.141 1.131 1.131 126,219 1.1314 -0.83%
2020-04-09 0 1.200 1.180 1.270 - - 0 0 - 1.141 1.122 1.207 - - 0 - 0.00%
2020-04-08 0 1.200 1.200 1.210 1.200 1.200 20,000 24,000 1.2000 1.141 1.141 1.150 1.141 1.141 21,036 1.1409 0.84%
2020-04-07 0 1.190 1.190 1.250 1.190 1.190 8,000 9,520 1.1900 1.131 1.131 1.188 1.131 1.131 8,415 1.1314 2.59%
2020-04-06 0 1.160 1.100 1.210 1.130 1.160 72,000 83,200 1.1556 1.103 1.046 1.150 1.074 1.103 75,731 1.0986 3.57%
2020-04-03 0 1.120 1.100 1.160 1.110 1.120 44,000 49,240 1.1191 1.065 1.046 1.103 1.055 1.065 46,280 1.0640 -0.88%
2020-04-02 0 1.130 1.130 1.240 1.130 1.130 4,000 4,520 1.1300 1.074 1.074 1.179 1.074 1.074 4,207 1.0743 -2.59%
2020-04-01 0 1.160 1.130 1.220 1.160 1.200 36,000 42,080 1.1689 1.103 1.074 1.160 1.103 1.141 37,866 1.1113 -6.45%
2020-03-31 0 1.240 1.200 1.240 - - 0 0 - 1.179 1.141 1.179 - - 0 - -0.80%
2020-03-30 0 1.250 1.160 1.300 - - 0 0 - 1.188 1.103 1.236 - - 0 - 0.00%
2020-03-27 0 1.250 1.150 1.250 - - 0 0 - 1.188 1.093 1.188 - - 0 - 0.00%
2020-03-26 0 1.250 1.120 1.420 - - 0 0 - 1.188 1.065 1.350 - - 0 - 0.00%
2020-03-25 0 1.250 1.200 1.400 - - 0 0 - 1.188 1.141 1.331 - - 0 - 0.00%
2020-03-24 0 1.250 1.250 1.290 1.210 1.210 48,000 58,080 1.2100 1.188 1.188 1.226 1.150 1.150 50,487 1.1504 -7.41%
2020-03-23 0 1.350 1.050 1.480 - - 0 0 - 1.283 0.998 1.407 - - 0 - 0.00%
2020-03-20 0 1.350 1.200 1.440 - - 0 0 - 1.283 1.141 1.369 - - 0 - 0.00%
2020-03-19 0 1.350 1.160 1.350 - - 0 0 - 1.283 1.103 1.283 - - 0 - 0.00%
2020-03-18 0 1.350 1.160 1.420 - - 0 0 - 1.283 1.103 1.350 - - 0 - 0.00%
2020-03-17 0 1.350 1.150 1.400 - - 0 0 - 1.283 1.093 1.331 - - 0 - 0.00%
2020-03-16 0 1.350 1.150 1.400 - - 0 0 - 1.283 1.093 1.331 - - 0 - 0.00%
2020-03-13 0 1.350 1.270 1.400 - - 0 0 - 1.283 1.207 1.331 - - 0 - 0.00%
2020-03-12 0 1.350 1.270 1.520 - - 0 0 - 1.283 1.207 1.445 - - 0 - 0.00%
2020-03-11 0 1.350 1.270 1.560 - - 0 0 - 1.283 1.207 1.483 - - 0 - 0.00%
2020-03-10 0 1.350 1.270 1.520 - - 0 0 - 1.283 1.207 1.445 - - 0 - 0.00%
2020-03-09 0 1.350 1.320 1.600 - - 0 0 - 1.283 1.255 1.521 - - 0 - 0.00%
2020-03-06 0 1.350 1.320 1.520 1.350 1.350 8,000 10,800 1.3500 1.283 1.255 1.445 1.283 1.283 8,415 1.2835 -0.74%
2020-03-05 0 1.360 1.360 1.580 - - 0 0 - 1.293 1.293 1.502 - - 0 - 0.74%
2020-03-04 0 1.350 1.320 1.520 - - 0 0 - 1.283 1.255 1.445 - - 0 - 0.00%
2020-03-03 0 1.350 1.320 1.580 - - 0 0 - 1.283 1.255 1.502 - - 0 - 0.00%
2020-03-02 0 1.350 1.320 1.400 1.350 1.350 64,000 86,400 1.3500 1.283 1.255 1.331 1.283 1.283 67,317 1.2835 -10.00%
2020-02-28 0 1.500 1.320 1.540 - - 0 0 - 1.426 1.255 1.464 - - 0 - 0.00%
2020-02-27 0 1.500 1.320 1.550 - - 0 0 - 1.426 1.255 1.474 - - 0 - 0.00%
2020-02-26 0 1.500 1.330 1.520 - - 24,000 36,000 1.5000 1.426 1.264 1.445 - - 25,244 1.4261 0.00%
2020-02-25 0 1.500 1.320 1.540 - - 0 0 - 1.426 1.255 1.464 - - 0 - 0.00%
2020-02-24 0 1.500 1.320 1.500 - - 0 0 - 1.426 1.255 1.426 - - 0 - 0.00%
2020-02-21 0 1.500 1.320 1.500 - - 0 0 - 1.426 1.255 1.426 - - 0 - 0.00%
2020-02-20 0 1.500 1.340 1.500 - - 0 0 - 1.426 1.274 1.426 - - 0 - -0.66%
2020-02-19 0 1.510 1.340 1.510 - - 0 0 - 1.436 1.274 1.436 - - 0 - 0.00%
2020-02-18 0 1.510 1.330 1.520 - - 0 0 - 1.436 1.264 1.445 - - 0 - 0.00%
2020-02-17 0 1.510 1.320 1.560 - - 0 0 - 1.436 1.255 1.483 - - 0 - 0.00%
2020-02-14 0 1.510 1.300 1.510 - - 8,000 12,160 1.5200 1.436 1.236 1.436 - - 8,415 1.4451 -0.66%
2020-02-13 0 1.520 1.380 1.520 1.520 1.550 24,000 37,080 1.5450 1.445 1.312 1.445 1.445 1.474 25,244 1.4689 0.00%
2020-02-12 0 1.520 1.380 1.520 1.520 1.520 16,000 24,320 1.5200 1.445 1.312 1.445 1.445 1.445 16,829 1.4451 0.00%
2020-02-11 0 1.520 1.260 1.520 - - 0 0 - 1.445 1.198 1.445 - - 0 - 0.00%
2020-02-10 0 1.520 1.340 1.520 - - 52,000 71,760 1.3800 1.445 1.274 1.445 - - 54,695 1.3120 0.00%
2020-02-07 0 1.520 1.260 1.520 - - 0 0 - 1.445 1.198 1.445 - - 0 - 0.00%
2020-02-06 0 1.520 1.330 1.550 - - 815 1,189 1.4589 1.445 1.264 1.474 - - 857 1.3870 0.00%
2020-02-05 0 1.520 1.490 1.520 1.500 1.520 80,000 120,960 1.5120 1.445 1.417 1.445 1.426 1.445 84,146 1.4375 0.00%
2020-02-04 0 1.520 1.310 1.520 1.500 1.520 100,000 151,680 1.5168 1.445 1.245 1.445 1.426 1.445 105,182 1.4421 0.00%
2020-02-03 0 1.520 1.400 1.550 1.520 1.520 32,000 48,640 1.5200 1.445 1.331 1.474 1.445 1.445 33,658 1.4451 5.56%
2020-01-31 0 1.440 1.400 1.530 1.440 1.440 8,000 11,520 1.4400 1.369 1.331 1.455 1.369 1.369 8,415 1.3691 2.86%
2020-01-30 0 1.400 1.400 1.530 - - 0 0 - 1.331 1.331 1.455 - - 0 - 0.00%
2020-01-29 0 1.400 1.370 1.520 1.370 1.400 40,000 55,400 1.3850 1.331 1.303 1.445 1.303 1.331 42,073 1.3168 2.19%
2020-01-24 0 1.370 1.320 1.530 - - 0 0 - 1.303 1.255 1.455 - - 0 - 0.00%
2020-01-23 0 1.370 1.330 1.530 - - 0 0 - 1.303 1.264 1.455 - - 0 - 0.00%
2020-01-22 0 1.370 1.350 1.530 - - 0 0 - 1.303 1.283 1.455 - - 0 - 0.00%
2020-01-21 0 1.370 1.370 1.530 1.370 1.370 20,000 27,400 1.3700 1.303 1.303 1.455 1.303 1.303 21,036 1.3025 -4.20%
2020-01-20 0 1.430 1.380 1.530 - - 0 0 - 1.360 1.312 1.455 - - 0 - 0.00%
2020-01-17 0 1.430 1.360 1.430 - - 0 0 - 1.360 1.293 1.360 - - 0 - 0.00%
2020-01-16 0 1.430 1.400 1.530 - - 0 0 - 1.360 1.331 1.455 - - 0 - 0.00%
2020-01-15 0 1.430 1.400 1.530 1.430 1.430 60,000 85,800 1.4300 1.360 1.331 1.455 1.360 1.360 63,109 1.3595 -1.38%
2020-01-14 0 1.450 1.400 1.580 - - 0 0 - 1.379 1.331 1.502 - - 0 - 0.00%
2020-01-13 0 1.450 1.420 1.570 - - 0 0 - 1.379 1.350 1.493 - - 0 - 0.00%
2020-01-10 0 1.450 1.320 1.580 - - 0 0 - 1.379 1.255 1.502 - - 0 - 0.00%
2020-01-09 0 1.450 1.320 1.570 - - 0 0 - 1.379 1.255 1.493 - - 0 - 0.00%
2020-01-08 0 1.450 1.380 1.530 - - 0 0 - 1.379 1.312 1.455 - - 0 - 0.00%
2020-01-07 0 1.450 1.400 1.580 - - 0 0 - 1.379 1.331 1.502 - - 0 - 0.00%
2020-01-06 0 1.450 1.430 1.450 1.450 1.450 4,000 5,800 1.4500 1.379 1.360 1.379 1.379 1.379 4,207 1.3786 0.00%
2020-01-03 0 1.450 1.450 1.530 1.450 1.450 8,000 11,600 1.4500 1.379 1.379 1.455 1.379 1.379 8,415 1.3786 -6.45%
2020-01-02 0 1.550 1.420 1.580 - - 0 0 - 1.474 1.350 1.502 - - 0 - 0.00%
2019-12-31 0 1.550 1.450 1.580 - - 0 0 - 1.474 1.379 1.502 - - 0 - 0.00%
2019-12-30 0 1.550 1.450 1.590 - - 0 0 - 1.474 1.379 1.512 - - 0 - 0.00%
2019-12-27 0 1.550 1.500 1.600 1.400 1.550 912,000 1,327,680 1.4558 1.474 1.426 1.521 1.331 1.474 959,261 1.3841 3.33%
2019-12-24 0 1.500 1.400 1.600 - - 0 0 - 1.426 1.331 1.521 - - 0 - 0.00%
2019-12-23 0 1.500 1.420 1.530 1.430 1.530 48,000 71,920 1.4983 1.426 1.350 1.455 1.360 1.455 50,487 1.4245 -2.60%
2019-12-20 0 1.540 1.430 1.550 - - 0 0 - 1.464 1.360 1.474 - - 0 - 0.00%
2019-12-19 0 1.540 1.430 1.560 - - 0 0 - 1.464 1.360 1.483 - - 0 - 0.00%
2019-12-18 0 1.540 1.450 1.540 - - 0 0 - 1.464 1.379 1.464 - - 0 - -0.65%
2019-12-17 0 1.550 1.450 1.550 - - 0 0 - 1.474 1.379 1.474 - - 0 - -0.64%
2019-12-16 0 1.560 1.500 1.600 1.410 1.560 34,000 52,720 1.5506 1.483 1.426 1.521 1.341 1.483 35,762 1.4742 -1.58%
2019-12-13 0 1.600 1.400 1.600 1.600 1.600 36,000 57,600 1.6000 1.507 1.319 1.507 1.507 1.507 38,224 1.5069 6.67%
2019-12-12 0 1.500 1.500 1.600 - - 0 0 - 1.413 1.413 1.507 - - 0 - 0.00%
2019-12-11 0 1.500 1.400 1.600 - - 0 0 - 1.413 1.319 1.507 - - 0 - 0.00%
2019-12-10 0 1.500 1.400 1.600 - - 0 0 - 1.413 1.319 1.507 - - 0 - 0.00%
2019-12-09 0 1.500 1.400 1.600 - - 0 0 - 1.413 1.319 1.507 - - 0 - 0.00%
2019-12-06 0 1.500 1.400 1.600 - - 0 0 - 1.413 1.319 1.507 - - 0 - 0.00%
2019-12-05 0 1.500 1.400 1.600 - - 0 0 - 1.413 1.319 1.507 - - 0 - 0.00%
2019-12-04 0 1.500 1.400 1.600 - - 0 0 - 1.413 1.319 1.507 - - 0 - 0.00%
2019-12-03 0 1.500 1.400 1.600 - - 0 0 - 1.413 1.319 1.507 - - 0 - 0.00%
2019-12-02 0 1.500 1.400 1.600 - - 0 0 - 1.413 1.319 1.507 - - 0 - 0.00%
2019-11-29 0 1.500 1.400 1.600 - - 0 0 - 1.413 1.319 1.507 - - 0 - 0.00%
2019-11-28 0 1.500 1.400 1.600 - - 0 0 - 1.413 1.319 1.507 - - 0 - 0.00%
2019-11-27 0 1.500 1.400 1.600 - - 0 0 - 1.413 1.319 1.507 - - 0 - 0.00%
2019-11-26 0 1.500 1.500 1.600 - - 0 0 - 1.413 1.413 1.507 - - 0 - 0.00%
2019-11-25 0 1.500 1.400 1.590 - - 0 0 - 1.413 1.319 1.497 - - 0 - 0.00%
2019-11-22 0 1.500 1.500 1.590 - - 0 0 - 1.413 1.413 1.497 - - 0 - 5.63%
2019-11-21 0 1.420 1.400 1.580 - - 0 0 - 1.337 1.319 1.488 - - 0 - 0.00%
2019-11-20 0 1.420 1.400 1.600 - - 0 0 - 1.337 1.319 1.507 - - 0 - 0.00%
2019-11-19 0 1.420 1.400 1.590 - - 0 0 - 1.337 1.319 1.497 - - 0 - 0.00%
2019-11-18 0 1.420 1.400 1.600 - - 0 0 - 1.337 1.319 1.507 - - 0 - 0.00%
2019-11-15 0 1.420 1.400 1.600 - - 0 0 - 1.337 1.319 1.507 - - 0 - 0.00%
2019-11-14 0 1.420 1.400 1.600 - - 0 0 - 1.337 1.319 1.507 - - 0 - 0.00%
2019-11-13 0 1.420 1.400 1.600 - - 0 0 - 1.337 1.319 1.507 - - 0 - 0.00%
2019-11-12 0 1.420 1.420 1.600 - - 0 0 - 1.337 1.337 1.507 - - 0 - 0.00%
2019-11-11 0 1.420 1.420 1.600 - - 0 0 - 1.337 1.337 1.507 - - 0 - 0.00%
2019-11-08 0 1.420 1.420 1.600 - - 0 0 - 1.337 1.337 1.507 - - 0 - 0.00%
2019-11-07 0 1.420 1.420 1.600 - - 0 0 - 1.337 1.337 1.507 - - 0 - 0.00%
2019-11-06 0 1.420 1.420 1.600 - - 0 0 - 1.337 1.337 1.507 - - 0 - 0.00%
2019-11-05 0 1.420 1.420 1.600 - - 0 0 - 1.337 1.337 1.507 - - 0 - 0.00%
2019-11-04 0 1.420 1.420 1.600 - - 0 0 - 1.337 1.337 1.507 - - 0 - 1.43%
2019-11-01 0 1.400 1.400 1.600 - - 0 0 - 1.319 1.319 1.507 - - 0 - 0.00%
2019-10-31 0 1.400 1.400 1.600 1.400 1.400 12,000 16,800 1.4000 1.319 1.319 1.507 1.319 1.319 12,741 1.3185 -4.11%
2019-10-30 0 1.460 1.400 1.600 - - 0 0 - 1.375 1.319 1.507 - - 0 - 0.00%
2019-10-29 0 1.460 1.400 1.600 - - 0 0 - 1.375 1.319 1.507 - - 0 - 0.00%
2019-10-28 0 1.460 1.400 1.600 - - 0 0 - 1.375 1.319 1.507 - - 0 - 0.00%
2019-10-25 0 1.460 1.420 1.600 - - 0 0 - 1.375 1.337 1.507 - - 0 - 0.00%
2019-10-24 0 1.460 1.410 1.600 - - 0 0 - 1.375 1.328 1.507 - - 0 - 0.00%
2019-10-23 0 1.460 1.460 1.600 - - 0 0 - 1.375 1.375 1.507 - - 0 - 0.69%
2019-10-22 0 1.450 1.450 1.590 - - 0 0 - 1.366 1.366 1.497 - - 0 - 0.00%
2019-10-21 0 1.450 1.420 1.600 - - 0 0 - 1.366 1.337 1.507 - - 0 - 0.00%
2019-10-18 0 1.450 1.450 1.600 1.450 1.450 160,000 232,000 1.4500 1.366 1.366 1.507 1.366 1.366 169,884 1.3656 0.00%
2019-10-17 0 1.450 1.450 1.600 - - 0 0 - 1.366 1.366 1.507 - - 0 - 0.00%
2019-10-16 0 1.450 1.450 1.600 - - 0 0 - 1.366 1.366 1.507 - - 0 - 1.40%
2019-10-15 0 1.430 1.430 1.600 1.430 1.430 4,000 5,720 1.4300 1.347 1.347 1.507 1.347 1.347 4,247 1.3468 -4.67%
2019-10-14 0 1.500 1.430 1.600 - - 0 0 - 1.413 1.347 1.507 - - 0 - 0.00%
2019-10-11 0 1.500 1.430 1.600 - - 0 0 - 1.413 1.347 1.507 - - 0 - 0.00%
2019-10-10 0 1.500 1.430 1.600 - - 0 0 - 1.413 1.347 1.507 - - 0 - 0.00%
2019-10-09 0 1.500 1.430 1.600 - - 0 0 - 1.413 1.347 1.507 - - 0 - 0.00%
2019-10-08 0 1.500 1.430 1.610 - - 0 0 - 1.413 1.347 1.516 - - 0 - 0.00%
2019-10-04 0 1.500 1.430 1.600 - - 0 0 - 1.413 1.347 1.507 - - 0 - 0.00%
2019-10-03 0 1.500 1.430 1.600 - - 0 0 - 1.413 1.347 1.507 - - 0 - 0.00%
2019-10-02 0 1.500 1.430 1.600 - - 0 0 - 1.413 1.347 1.507 - - 0 - 0.00%
2019-09-30 0 1.500 1.430 1.610 - - 0 0 - 1.413 1.347 1.516 - - 0 - 0.00%
2019-09-27 0 1.500 1.430 1.600 - - 0 0 - 1.413 1.347 1.507 - - 0 - 0.00%
2019-09-26 0 1.500 1.500 1.590 1.430 1.440 14,000 20,020 1.4300 1.413 1.413 1.497 1.347 1.356 14,865 1.3468 -6.83%
2019-09-25 0 1.610 1.430 1.610 1.610 1.610 12,000 19,320 1.6100 1.516 1.347 1.516 1.516 1.516 12,741 1.5163 2.61%
2019-09-24 0 1.569 1.430 1.630 - - 0 0 - 1.478 1.347 1.535 - - 0 - 0.00%
2019-09-23 0 1.569 1.430 1.610 - - 0 0 - 1.478 1.347 1.516 - - 0 - -0.00%
2019-09-20 0 1.600 1.430 1.610 - - 0 0 - 1.478 1.321 1.487 - - 0 - 0.00%
2019-09-19 0 1.600 1.430 1.630 - - 0 0 - 1.478 1.321 1.505 - - 0 - 0.00%
2019-09-18 0 1.600 1.430 1.630 - - 0 0 - 1.478 1.321 1.505 - - 0 - 0.00%
2019-09-17 0 1.600 1.450 1.630 - - 0 0 - 1.478 1.339 1.505 - - 0 - 0.00%
2019-09-16 0 1.600 1.440 1.610 - - 0 0 - 1.478 1.330 1.487 - - 0 - 0.00%
2019-09-13 0 1.600 1.440 1.600 - - 0 0 - 1.478 1.330 1.478 - - 0 - -0.62%
2019-09-12 0 1.610 1.430 1.620 - - 0 0 - 1.487 1.321 1.496 - - 0 - 0.00%
2019-09-11 0 1.610 1.430 1.630 - - 0 0 - 1.487 1.321 1.505 - - 0 - 0.00%
2019-09-10 0 1.610 1.430 1.630 - - 0 0 - 1.487 1.321 1.505 - - 0 - 0.00%
2019-09-09 0 1.610 1.490 1.610 - - 0 0 - 1.487 1.376 1.487 - - 0 - 0.00%
2019-09-06 0 1.610 1.450 1.630 - - 0 0 - 1.487 1.339 1.505 - - 0 - 0.00%
2019-09-05 0 1.610 1.450 1.620 - - 0 0 - 1.487 1.339 1.496 - - 0 - 0.00%
2019-09-04 0 1.610 1.450 1.610 - - 0 0 - 1.487 1.339 1.487 - - 0 - -1.23%
2019-09-03 0 1.630 1.430 1.630 - - 0 0 - 1.505 1.321 1.505 - - 0 - 0.00%
2019-09-02 0 1.630 1.450 1.630 - - 0 0 - 1.505 1.339 1.505 - - 0 - 0.00%
2019-08-30 0 1.630 1.410 1.630 1.630 1.630 40,000 65,200 1.6300 1.505 1.302 1.505 1.505 1.505 43,310 1.5054 0.00%
2019-08-29 0 1.630 1.600 1.630 1.630 1.640 20,000 32,720 1.6360 1.505 1.478 1.505 1.505 1.515 21,655 1.5110 -1.21%
2019-08-28 0 1.650 1.510 1.650 1.650 1.660 16,000 26,440 1.6525 1.524 1.395 1.524 1.524 1.533 17,324 1.5262 0.00%
2019-08-27 0 1.650 1.550 1.650 1.420 1.660 28,000 45,320 1.6186 1.524 1.432 1.524 1.311 1.533 30,317 1.4949 12.24%
2019-08-26 0 1.470 1.400 1.470 1.500 1.500 12,000 18,000 1.5000 1.358 1.293 1.358 1.385 1.385 12,993 1.3854 -2.00%
2019-08-23 0 1.500 1.500 1.600 - - 0 0 - 1.385 1.385 1.478 - - 0 - 0.67%
2019-08-22 0 1.490 1.490 1.600 - - 0 0 - 1.376 1.376 1.478 - - 0 - 0.00%
2019-08-21 0 1.490 1.410 1.600 - - 0 0 - 1.376 1.302 1.478 - - 0 - 0.00%
2019-08-20 0 1.490 1.410 1.600 - - 0 0 - 1.376 1.302 1.478 - - 0 - 0.00%
2019-08-19 0 1.490 1.410 1.600 - - 0 0 - 1.376 1.302 1.478 - - 0 - 0.00%
2019-08-16 0 1.490 1.450 1.600 - - 0 0 - 1.376 1.339 1.478 - - 0 - 0.00%
2019-08-15 0 1.490 1.300 1.560 - - 0 0 - 1.376 1.201 1.441 - - 0 - 0.00%
2019-08-14 0 1.490 1.400 1.600 - - 0 0 - 1.376 1.293 1.478 - - 0 - 0.00%
2019-08-13 0 1.490 1.400 1.500 1.300 1.490 8,000 11,160 1.3950 1.376 1.293 1.385 1.201 1.376 8,662 1.2884 -0.67%
2019-08-12 0 1.500 1.440 1.500 1.500 1.500 128,000 192,000 1.5000 1.385 1.330 1.385 1.385 1.385 138,593 1.3854 -1.96%
2019-08-09 0 1.530 1.500 1.660 - - 0 0 - 1.413 1.385 1.533 - - 0 - 0.00%
2019-08-08 0 1.530 1.520 1.600 - - 0 0 - 1.413 1.404 1.478 - - 0 - 0.00%
2019-08-07 0 1.530 1.520 1.560 - - 0 0 - 1.413 1.404 1.441 - - 0 - 0.00%
2019-08-06 0 1.530 1.500 1.560 - - 0 0 - 1.413 1.385 1.441 - - 0 - 0.00%
2019-08-05 0 1.530 1.530 1.620 1.510 1.600 36,000 56,400 1.5667 1.413 1.413 1.496 1.395 1.478 38,979 1.4469 -1.92%
2019-08-02 0 1.560 1.560 1.600 1.560 1.560 32,000 49,920 1.5600 1.441 1.441 1.478 1.441 1.441 34,648 1.4408 -2.50%
2019-08-01 0 1.600 1.560 1.600 - - 0 0 - 1.478 1.441 1.478 - - 0 - 0.00%
2019-07-31 0 1.600 1.600 1.660 1.580 1.580 24,000 37,920 1.5800 1.478 1.478 1.533 1.459 1.459 25,986 1.4592 1.27%
2019-07-30 0 1.580 1.580 1.600 1.580 1.580 4,000 6,320 1.5800 1.459 1.459 1.478 1.459 1.459 4,331 1.4592 -1.25%
2019-07-29 0 1.600 1.560 1.610 - - 0 0 - 1.478 1.441 1.487 - - 0 - 0.00%
2019-07-26 0 1.600 1.600 1.630 1.600 1.600 40,000 64,000 1.6000 1.478 1.478 1.505 1.478 1.478 43,310 1.4777 0.00%
2019-07-25 0 1.600 1.580 1.600 - - 0 0 - 1.478 1.459 1.478 - - 0 - -1.84%
2019-07-24 0 1.630 1.600 1.630 1.640 1.640 172,000 282,080 1.6400 1.505 1.478 1.505 1.515 1.515 186,234 1.5147 -0.61%
2019-07-23 0 1.640 1.540 1.650 - - 0 0 - 1.515 1.422 1.524 - - 0 - 0.00%
2019-07-22 0 1.640 1.540 1.640 - - 0 0 - 1.515 1.422 1.515 - - 0 - -0.61%
2019-07-19 0 1.650 1.560 1.650 - - 0 0 - 1.524 1.441 1.524 - - 0 - -1.79%
2019-07-18 0 1.680 1.650 1.680 1.600 1.680 112,000 186,160 1.6621 1.552 1.524 1.552 1.478 1.552 121,268 1.5351 3.70%
2019-07-17 0 1.620 1.600 1.680 - - 0 0 - 1.496 1.478 1.552 - - 0 - 0.00%
2019-07-16 0 1.620 1.540 1.680 - - 0 0 - 1.496 1.422 1.552 - - 0 - 0.00%
2019-07-15 0 1.620 1.540 1.620 - - 0 0 - 1.496 1.422 1.496 - - 0 - 0.00%
2019-07-12 0 1.620 1.580 1.620 - - 0 0 - 1.496 1.459 1.496 - - 0 - 0.00%
2019-07-11 0 1.620 1.580 1.620 - - 0 0 - 1.496 1.459 1.496 - - 0 - 0.00%
2019-07-10 0 1.620 1.580 1.680 - - 0 0 - 1.496 1.459 1.552 - - 0 - 0.00%
2019-07-09 0 1.620 1.580 1.620 - - 0 0 - 1.496 1.459 1.496 - - 0 - 0.00%
2019-07-08 0 1.620 1.580 1.620 - - 0 0 - 1.496 1.459 1.496 - - 0 - 0.00%
2019-07-05 0 1.620 1.610 1.620 1.620 1.620 12,000 19,440 1.6200 1.496 1.487 1.496 1.496 1.496 12,993 1.4962 0.00%
2019-07-04 0 1.620 1.620 1.700 1.620 1.620 24,000 38,880 1.6200 1.496 1.496 1.570 1.496 1.496 25,986 1.4962 0.62%
2019-07-03 0 1.610 1.610 1.700 1.600 1.680 48,000 77,360 1.6117 1.487 1.487 1.570 1.478 1.552 51,972 1.4885 -6.40%
2019-07-02 0 1.720 1.620 1.750 - - 0 0 - 1.589 1.496 1.616 - - 0 - 0.00%
2019-06-28 0 1.720 1.630 1.840 1.600 1.720 76,000 125,440 1.6505 1.589 1.505 1.699 1.478 1.589 82,289 1.5244 4.88%
2019-06-27 0 1.640 1.600 1.720 - - 0 0 - 1.515 1.478 1.589 - - 0 - 0.00%
2019-06-26 0 1.640 1.620 1.700 1.640 1.640 40,000 65,600 1.6400 1.515 1.496 1.570 1.515 1.515 43,310 1.5147 -4.65%
2019-06-25 0 1.720 1.660 1.720 - - 0 0 - 1.589 1.533 1.589 - - 0 - 0.00%
2019-06-24 0 1.720 1.550 1.720 1.720 1.720 4,000 6,880 1.7200 1.589 1.432 1.589 1.589 1.589 4,331 1.5885 0.00%
2019-06-21 0 1.720 1.600 1.720 - - 0 0 - 1.589 1.478 1.589 - - 0 - 0.00%
2019-06-20 0 1.720 1.600 1.720 - - 0 0 - 1.589 1.478 1.589 - - 0 - 0.00%
2019-06-19 0 1.720 1.600 1.720 - - 0 0 - 1.589 1.478 1.589 - - 0 - 0.00%
2019-06-18 0 1.720 1.580 1.720 - - 0 0 - 1.589 1.459 1.589 - - 0 - 0.00%
2019-06-17 0 1.720 1.590 1.720 - - 0 0 - 1.589 1.468 1.589 - - 0 - 0.00%
2019-06-14 0 1.720 1.680 1.720 1.720 1.720 20,000 34,400 1.7200 1.589 1.552 1.589 1.589 1.589 21,655 1.5885 2.99%
2019-06-13 0 1.670 1.580 1.730 - - 0 0 - 1.542 1.459 1.598 - - 0 - 0.00%
2019-06-12 0 1.670 1.580 1.720 - - 0 0 - 1.542 1.459 1.589 - - 0 - 0.00%
2019-06-11 0 1.670 1.590 1.670 1.670 1.670 4,000 6,680 1.6700 1.542 1.468 1.542 1.542 1.542 4,331 1.5424 1.21%
2019-06-10 0 1.650 1.650 1.730 1.580 1.650 22,571 36,170 1.6025 1.524 1.524 1.598 1.459 1.524 24,439 1.4800 -4.62%
2019-06-06 0 1.730 1.570 1.730 - - 0 0 - 1.598 1.450 1.598 - - 0 - 0.00%
2019-06-05 0 1.730 1.570 1.730 - - 0 0 - 1.598 1.450 1.598 - - 0 - 0.00%
2019-06-04 0 1.730 1.550 1.730 - - 0 0 - 1.598 1.432 1.598 - - 0 - 0.00%
2019-06-03 0 1.730 1.520 1.730 - - 0 0 - 1.598 1.404 1.598 - - 0 - 0.00%
2019-05-31 0 1.730 1.520 1.730 - - 0 0 - 1.598 1.404 1.598 - - 0 - 0.00%
2019-05-30 0 1.730 1.540 1.730 - - 0 0 - 1.598 1.422 1.598 - - 0 - 0.00%
2019-05-29 0 1.730 1.590 1.800 - - 0 0 - 1.598 1.468 1.662 - - 0 - 0.00%
2019-05-28 0 1.730 1.460 1.780 - - 0 0 - 1.598 1.348 1.644 - - 0 - 0.00%
2019-05-27 0 1.730 1.530 1.730 - - 0 0 - 1.598 1.413 1.598 - - 0 - 0.00%
2019-05-24 0 1.730 1.530 1.730 - - 0 0 - 1.598 1.413 1.598 - - 0 - 0.00%
2019-05-23 0 1.730 1.580 1.730 - - 0 0 - 1.598 1.459 1.598 - - 0 - 0.00%
2019-05-22 0 1.730 1.600 1.730 - - 0 0 - 1.598 1.478 1.598 - - 0 - 0.00%
2019-05-21 0 1.730 1.600 1.810 - - 0 0 - 1.598 1.478 1.672 - - 0 - 0.00%
2019-05-20 0 1.730 1.600 1.810 - - 0 0 - 1.598 1.478 1.672 - - 0 - 0.00%
2019-05-17 0 1.730 1.600 1.810 - - 0 0 - 1.598 1.478 1.672 - - 0 - 0.00%
2019-05-16 0 1.730 1.600 1.810 - - 0 0 - 1.598 1.478 1.672 - - 0 - 0.00%
2019-05-15 0 1.730 1.620 1.840 - - 0 0 - 1.598 1.496 1.699 - - 0 - 0.00%
2019-05-14 0 1.730 1.600 1.730 - - 0 0 - 1.598 1.478 1.598 - - 0 - -1.14%
2019-05-10 0 1.750 1.600 1.840 - - 0 0 - 1.616 1.478 1.699 - - 0 - 0.00%
2019-05-09 0 1.750 1.600 1.840 - - 0 0 - 1.616 1.478 1.699 - - 0 - 0.00%
2019-05-08 0 1.750 1.600 1.810 - - 0 0 - 1.616 1.478 1.672 - - 0 - 0.00%
2019-05-07 0 1.750 1.680 1.800 - - 0 0 - 1.616 1.552 1.662 - - 0 - 0.00%
2019-05-06 0 1.750 1.730 1.810 - - 0 0 - 1.616 1.598 1.672 - - 0 - 0.00%
2019-05-03 0 1.750 1.730 1.800 - - 0 0 - 1.616 1.598 1.662 - - 0 - 0.00%
2019-05-02 0 1.750 1.720 1.820 - - 0 0 - 1.616 1.589 1.681 - - 0 - 0.00%
2019-04-30 0 1.750 1.730 1.850 - - 0 0 - 1.616 1.598 1.709 - - 0 - 0.00%
2019-04-29 0 1.750 1.710 1.850 - - 0 0 - 1.616 1.579 1.709 - - 0 - 0.00%
2019-04-26 0 1.750 1.720 1.810 - - 0 0 - 1.616 1.589 1.672 - - 0 - 0.00%
2019-04-25 0 1.750 1.710 1.810 - - 0 0 - 1.616 1.579 1.672 - - 0 - 0.00%
2019-04-24 0 1.750 1.710 1.810 - - 0 0 - 1.616 1.579 1.672 - - 0 - 0.00%
2019-04-23 0 1.750 1.740 1.750 1.750 1.820 24,000 42,840 1.7850 1.616 1.607 1.616 1.616 1.681 25,986 1.6486 -0.57%
2019-04-18 0 1.760 1.710 1.820 - - 0 0 - 1.625 1.579 1.681 - - 0 - 0.00%
2019-04-17 0 1.760 1.710 1.760 1.760 1.780 20,000 35,360 1.7680 1.625 1.579 1.625 1.625 1.644 21,655 1.6329 0.57%
2019-04-16 0 1.750 1.720 1.820 1.750 1.750 72,000 126,000 1.7500 1.616 1.589 1.681 1.616 1.616 77,958 1.6162 1.74%
2019-04-15 0 1.720 1.700 1.820 - - 0 0 - 1.589 1.570 1.681 - - 0 - 0.00%
2019-04-12 0 1.720 1.710 1.810 - - 0 0 - 1.589 1.579 1.672 - - 0 - 0.00%
2019-04-11 0 1.720 1.690 1.810 - - 0 0 - 1.589 1.561 1.672 - - 0 - 0.00%
2019-04-10 0 1.720 1.720 1.800 - - 0 0 - 1.589 1.589 1.662 - - 0 - 0.00%
2019-04-09 0 1.720 1.720 1.820 - - 0 0 - 1.589 1.589 1.681 - - 0 - 0.58%
2019-04-08 0 1.710 1.710 1.780 1.710 1.800 28,000 49,680 1.7743 1.579 1.579 1.644 1.579 1.662 30,317 1.6387 -5.00%
2019-04-04 0 1.800 1.690 1.800 - - 0 0 - 1.662 1.561 1.662 - - 0 - -2.70%
2019-04-03 0 1.850 1.730 1.850 - - 0 0 - 1.709 1.598 1.709 - - 0 - -1.60%
2019-04-02 0 1.880 1.880 - 1.880 1.880 44,000 82,720 1.8800 1.736 1.736 - 1.736 1.736 47,641 1.7363 8.05%
2019-04-01 0 1.740 1.600 1.880 - - 0 0 - 1.607 1.478 1.736 - - 0 - 0.00%
2019-03-29 0 1.740 1.690 1.820 - - 0 0 - 1.607 1.561 1.681 - - 0 - 0.00%
2019-03-28 0 1.740 1.680 1.880 - - 0 0 - 1.607 1.552 1.736 - - 0 - 0.00%
2019-03-27 0 1.740 1.680 1.880 - - 0 0 - 1.607 1.552 1.736 - - 0 - 0.00%
2019-03-26 0 1.740 1.680 1.810 - - 0 0 - 1.607 1.552 1.672 - - 0 - 0.00%
2019-03-25 0 1.740 1.700 1.810 - - 0 0 - 1.607 1.570 1.672 - - 0 - 0.00%
2019-03-22 0 1.740 1.680 1.810 - - 0 0 - 1.607 1.552 1.672 - - 0 - 0.00%
2019-03-21 0 1.740 1.680 1.820 - - 0 0 - 1.607 1.552 1.681 - - 0 - 0.00%
2019-03-20 0 1.740 1.680 1.810 - - 0 0 - 1.607 1.552 1.672 - - 0 - 0.00%
2019-03-19 0 1.740 1.690 1.830 - - 0 0 - 1.607 1.561 1.690 - - 0 - 0.00%
2019-03-18 0 1.740 1.680 1.800 - - 0 0 - 1.607 1.552 1.662 - - 0 - 0.00%
2019-03-15 0 1.740 1.680 1.760 1.740 1.740 40,000 69,600 1.7400 1.607 1.552 1.625 1.607 1.607 43,310 1.6070 0.00%
2019-03-14 0 1.740 1.680 1.760 - - 0 0 - 1.607 1.552 1.625 - - 0 - 0.00%
2019-03-13 0 1.740 1.680 1.800 - - 0 0 - 1.607 1.552 1.662 - - 0 - 0.00%
2019-03-12 0 1.740 1.650 1.820 - - 0 0 - 1.607 1.524 1.681 - - 0 - 0.00%
2019-03-11 0 1.740 1.660 1.820 - - 0 0 - 1.607 1.533 1.681 - - 0 - 0.00%
2019-03-08 0 1.740 1.670 1.840 - - 0 0 - 1.607 1.542 1.699 - - 0 - 0.00%
2019-03-07 0 1.740 1.670 1.790 - - 0 0 - 1.607 1.542 1.653 - - 0 - 0.00%
2019-03-06 0 1.740 1.660 1.790 - - 0 0 - 1.607 1.533 1.653 - - 0 - 0.00%
2019-03-05 0 1.740 1.700 1.790 - - 0 0 - 1.607 1.570 1.653 - - 0 - 0.00%
2019-03-04 0 1.740 1.650 1.790 - - 0 0 - 1.607 1.524 1.653 - - 0 - 0.00%
2019-03-01 0 1.740 1.680 1.790 - - 0 0 - 1.607 1.552 1.653 - - 0 - 0.00%
2019-02-28 0 1.740 1.680 1.790 - - 0 0 - 1.607 1.552 1.653 - - 0 - 0.00%
2019-02-27 0 1.740 1.680 1.790 - - 0 0 - 1.607 1.552 1.653 - - 0 - 0.00%
2019-02-26 0 1.740 1.720 1.740 - - 0 0 - 1.607 1.589 1.607 - - 0 - 0.00%
2019-02-25 0 1.740 1.700 1.740 1.740 1.740 16,000 27,840 1.7400 1.607 1.570 1.607 1.607 1.607 17,324 1.6070 1.16%
2019-02-22 0 1.720 1.620 1.770 - - 0 0 - 1.589 1.496 1.635 - - 0 - 0.00%
2019-02-21 0 1.720 1.720 1.740 1.720 1.720 20,000 34,400 1.7200 1.589 1.589 1.607 1.589 1.589 21,655 1.5885 0.00%
2019-02-20 0 1.720 1.660 1.730 - - 0 0 - 1.589 1.533 1.598 - - 0 - 0.00%
2019-02-19 0 1.720 1.700 1.740 - - 0 0 - 1.589 1.570 1.607 - - 0 - 0.00%
2019-02-18 0 1.720 1.690 1.780 - - 0 0 - 1.589 1.561 1.644 - - 0 - 0.00%
2019-02-15 0 1.720 1.720 1.760 - - 0 0 - 1.589 1.589 1.625 - - 0 - 0.00%
2019-02-14 0 1.720 1.720 1.760 1.720 1.720 40,000 68,800 1.7200 1.589 1.589 1.625 1.589 1.589 43,310 1.5885 0.58%
2019-02-13 0 1.710 1.710 1.720 1.710 1.710 12,000 20,520 1.7100 1.579 1.579 1.589 1.579 1.579 12,993 1.5793 -0.58%
2019-02-12 0 1.720 1.670 1.730 - - 0 0 - 1.589 1.542 1.598 - - 0 - 0.00%
2019-02-11 0 1.720 1.660 1.730 - - 0 0 - 1.589 1.533 1.598 - - 0 - 0.00%
2019-02-08 0 1.720 1.670 1.750 - - 0 0 - 1.589 1.542 1.616 - - 0 - 0.00%
2019-02-04 0 1.720 1.670 1.740 - - 0 0 - 1.589 1.542 1.607 - - 0 - 0.00%
2019-02-01 0 1.720 1.670 1.740 - - 0 0 - 1.589 1.542 1.607 - - 0 - 0.00%
2019-01-31 0 1.720 1.660 1.740 - - 0 0 - 1.589 1.533 1.607 - - 0 - 0.00%
2019-01-30 0 1.720 1.640 1.750 1.720 1.720 5,497 9,394 1.7089 1.589 1.515 1.616 1.589 1.589 5,952 1.5783 -2.27%
2019-01-29 0 1.760 1.600 1.760 1.760 1.760 20,000 35,200 1.7600 1.625 1.478 1.625 1.625 1.625 21,655 1.6255 1.15%
2019-01-28 0 1.740 1.680 1.740 - - 0 0 - 1.607 1.552 1.607 - - 0 - 0.00%
2019-01-25 0 1.740 1.680 1.740 1.740 1.750 52,000 90,600 1.7423 1.607 1.552 1.607 1.607 1.616 56,303 1.6091 -0.57%
2019-01-24 0 1.750 1.720 1.750 - - 0 0 - 1.616 1.589 1.616 - - 0 - 0.00%
2019-01-23 0 1.750 1.670 1.750 - - 0 0 - 1.616 1.542 1.616 - - 0 - 0.00%
2019-01-22 0 1.750 1.690 1.750 - - 0 0 - 1.616 1.561 1.616 - - 0 - 0.00%
2019-01-21 0 1.750 1.710 1.750 1.730 1.750 60,000 104,280 1.7380 1.616 1.579 1.616 1.598 1.616 64,965 1.6052 2.34%
2019-01-18 0 1.710 1.670 1.740 1.710 1.760 78,284 134,705 1.7207 1.579 1.542 1.607 1.579 1.625 84,762 1.5892 -6.04%
2019-01-17 0 1.820 1.680 1.820 - - 0 0 - 1.681 1.552 1.681 - - 0 - 0.00%
2019-01-16 0 1.820 1.680 1.820 - - 0 0 - 1.681 1.552 1.681 - - 0 - 0.00%
2019-01-15 0 1.820 1.700 1.820 - - 0 0 - 1.681 1.570 1.681 - - 0 - 0.00%
2019-01-14 0 1.820 1.680 1.830 - - 0 0 - 1.681 1.552 1.690 - - 0 - 0.00%
2019-01-11 0 1.820 1.680 1.860 - - 0 0 - 1.681 1.552 1.718 - - 0 - 0.00%
2019-01-10 0 1.820 1.660 1.830 - - 0 0 - 1.681 1.533 1.690 - - 0 - 0.00%
2019-01-09 0 1.820 1.800 1.840 1.680 1.820 64,000 113,520 1.7738 1.681 1.662 1.699 1.552 1.681 69,296 1.6382 10.30%
2019-01-08 0 1.650 1.500 1.680 1.650 1.650 4,000 6,600 1.6500 1.524 1.385 1.552 1.524 1.524 4,331 1.5239 0.00%
2019-01-07 0 1.650 1.600 1.680 1.650 1.650 404,000 666,600 1.6500 1.524 1.478 1.552 1.524 1.524 437,433 1.5239 0.00%
2019-01-04 0 1.650 1.600 1.680 - - 0 0 - 1.524 1.478 1.552 - - 0 - 0.00%
2019-01-03 0 1.650 1.550 1.680 - - 0 0 - 1.524 1.432 1.552 - - 0 - 0.00%
2019-01-02 0 1.650 1.550 1.680 - - 0 0 - 1.524 1.432 1.552 - - 0 - 0.00%
2018-12-31 0 1.650 1.610 1.680 - - 0 0 - 1.524 1.487 1.552 - - 0 - 0.00%
2018-12-28 0 1.650 1.640 1.930 - - 0 0 - 1.524 1.515 1.782 - - 0 - 0.00%
2018-12-27 0 1.650 1.520 1.660 - - 0 0 - 1.524 1.404 1.533 - - 0 - 0.00%
2018-12-24 0 1.650 1.600 1.680 - - 0 0 - 1.524 1.478 1.552 - - 0 - 0.00%
2018-12-21 0 1.650 1.610 1.680 - - 0 0 - 1.524 1.487 1.552 - - 0 - 0.00%
2018-12-20 0 1.650 1.610 1.680 - - 0 0 - 1.524 1.487 1.552 - - 0 - 0.00%
2018-12-19 0 1.650 1.650 1.680 - - 0 0 - 1.524 1.524 1.552 - - 0 - 0.92%
2018-12-18 0 1.635 1.600 1.650 - - 0 0 - 1.510 1.478 1.524 - - 0 - 0.00%
2018-12-17 0 1.635 1.630 1.650 - - 0 0 - 1.510 1.505 1.524 - - 0 - 0.00%
2018-12-14 0 1.650 1.600 1.680 - - 0 0 - 1.510 1.464 1.537 - - 0 - 0.00%
2018-12-13 0 1.650 1.620 1.660 - - 0 0 - 1.510 1.483 1.519 - - 0 - 0.00%
2018-12-12 0 1.650 1.620 1.700 - - 0 0 - 1.510 1.483 1.556 - - 0 - 0.00%
2018-12-11 0 1.650 1.600 1.700 - - 0 0 - 1.510 1.464 1.556 - - 0 - 0.00%
2018-12-10 0 1.650 1.600 1.700 - - 0 0 - 1.510 1.464 1.556 - - 0 - 0.00%
2018-12-07 0 1.650 1.600 1.700 1.650 1.650 4,000 6,600 1.6500 1.510 1.464 1.556 1.510 1.510 4,371 1.5100 0.00%
2018-12-06 0 1.650 1.650 1.700 - - 0 0 - 1.510 1.510 1.556 - - 0 - 0.00%
2018-12-05 0 1.650 1.650 1.710 - - 0 0 - 1.510 1.510 1.565 - - 0 - 0.00%
2018-12-04 0 1.650 1.650 1.700 1.650 1.650 100,000 165,000 1.6500 1.510 1.510 1.556 1.510 1.510 109,269 1.5100 0.00%
2018-12-03 0 1.650 1.640 1.780 - - 0 0 - 1.510 1.501 1.629 - - 0 - 0.00%
2018-11-30 0 1.650 1.600 1.720 - - 0 0 - 1.510 1.464 1.574 - - 0 - 0.00%
2018-11-29 0 1.650 1.450 1.760 - - 0 0 - 1.510 1.327 1.611 - - 0 - 0.00%
2018-11-28 0 1.650 1.580 1.720 - - 0 0 - 1.510 1.446 1.574 - - 0 - 0.00%
2018-11-27 0 1.650 1.500 1.700 - - 0 0 - 1.510 1.373 1.556 - - 0 - 0.00%
2018-11-26 0 1.650 1.580 1.700 - - 0 0 - 1.510 1.446 1.556 - - 0 - 0.00%
2018-11-23 0 1.650 1.590 1.720 - - 0 0 - 1.510 1.455 1.574 - - 0 - 0.00%
2018-11-22 0 1.650 1.590 1.700 - - 0 0 - 1.510 1.455 1.556 - - 0 - 0.00%
2018-11-21 0 1.650 1.580 1.690 - - 0 0 - 1.510 1.446 1.547 - - 0 - 0.00%
2018-11-20 0 1.650 1.580 1.720 - - 0 0 - 1.510 1.446 1.574 - - 0 - 0.00%
2018-11-19 0 1.650 1.580 1.720 - - 0 0 - 1.510 1.446 1.574 - - 0 - 0.00%
2018-11-16 0 1.650 1.580 1.750 - - 0 0 - 1.510 1.446 1.602 - - 0 - 0.00%
2018-11-15 0 1.650 1.580 1.700 - - 0 0 - 1.510 1.446 1.556 - - 0 - 0.00%
2018-11-14 0 1.650 1.600 1.650 - - 20,000 33,000 1.6500 1.510 1.464 1.510 - - 21,854 1.5100 0.00%
2018-11-13 0 1.650 1.600 1.750 - - 0 0 - 1.510 1.464 1.602 - - 0 - 0.00%
2018-11-12 0 1.650 1.600 1.650 1.650 1.650 36,000 59,400 1.6500 1.510 1.464 1.510 1.510 1.510 39,337 1.5100 -1.20%
2018-11-09 0 1.670 1.650 1.760 - - 0 0 - 1.528 1.510 1.611 - - 0 - 0.00%
2018-11-08 0 1.670 1.670 1.750 - - 0 0 - 1.528 1.528 1.602 - - 0 - 1.21%
2018-11-07 0 1.650 1.650 1.720 - - 0 0 - 1.510 1.510 1.574 - - 0 - 0.00%
2018-11-06 0 1.650 1.650 1.750 - - 0 0 - 1.510 1.510 1.602 - - 0 - 0.00%
2018-11-05 0 1.650 1.650 1.750 - - 0 0 - 1.510 1.510 1.602 - - 0 - 0.00%
2018-11-02 0 1.650 1.650 1.750 - - 0 0 - 1.510 1.510 1.602 - - 0 - 0.00%
2018-11-01 0 1.650 1.650 1.800 1.650 1.650 120,000 198,000 1.6500 1.510 1.510 1.647 1.510 1.510 131,122 1.5100 -0.60%
2018-10-31 0 1.660 1.650 1.800 - - 0 0 - 1.519 1.510 1.647 - - 0 - 0.00%
2018-10-30 0 1.660 1.650 1.780 1.660 1.660 12,000 19,920 1.6600 1.519 1.510 1.629 1.519 1.519 13,112 1.5192 0.61%
2018-10-29 0 1.650 1.650 1.820 - - 0 0 - 1.510 1.510 1.666 - - 0 - 0.00%
2018-10-26 0 1.650 1.650 1.790 1.650 1.650 4,000 6,600 1.6500 1.510 1.510 1.638 1.510 1.510 4,371 1.5100 -0.60%
2018-10-25 0 1.660 1.650 1.800 - - 0 0 - 1.519 1.510 1.647 - - 0 - 0.00%
2018-10-24 0 1.660 1.660 1.820 1.660 1.660 72,000 119,520 1.6600 1.519 1.519 1.666 1.519 1.519 78,673 1.5192 -7.78%
2018-10-23 0 1.800 1.620 1.830 - - 0 0 - 1.647 1.483 1.675 - - 0 - 0.00%
2018-10-22 0 1.800 1.650 1.820 - - 0 0 - 1.647 1.510 1.666 - - 0 - 0.00%
2018-10-19 0 1.800 1.660 1.880 - - 0 0 - 1.647 1.519 1.721 - - 0 - 0.00%
2018-10-18 0 1.800 1.630 1.850 - - 0 0 - 1.647 1.492 1.693 - - 0 - 0.00%
2018-10-16 0 1.800 1.630 1.850 - - 0 0 - 1.647 1.492 1.693 - - 0 - 0.00%
2018-10-15 0 1.800 1.650 1.850 - - 0 0 - 1.647 1.510 1.693 - - 0 - 0.00%
2018-10-12 0 1.800 1.650 1.850 - - 0 0 - 1.647 1.510 1.693 - - 0 - 0.00%
2018-10-11 0 1.800 1.700 1.860 - - 0 0 - 1.647 1.556 1.702 - - 0 - 0.00%
2018-10-10 0 1.800 1.700 1.860 - - 0 0 - 1.647 1.556 1.702 - - 0 - 0.00%
2018-10-09 0 1.800 1.730 1.860 - - 0 0 - 1.647 1.583 1.702 - - 0 - 0.00%
2018-10-08 0 1.800 1.730 1.860 - - 0 0 - 1.647 1.583 1.702 - - 0 - 0.00%
2018-10-05 0 1.800 1.730 1.890 1.800 1.800 24,000 43,200 1.8000 1.647 1.583 1.730 1.647 1.647 26,224 1.6473 0.00%
2018-10-04 0 1.800 1.750 1.890 - - 0 0 - 1.647 1.602 1.730 - - 0 - 0.00%
2018-10-03 0 1.800 1.780 1.890 - - 0 0 - 1.647 1.629 1.730 - - 0 - 0.00%
2018-10-02 0 1.800 1.850 1.890 1.800 1.800 96,000 172,800 1.8000 1.647 1.693 1.730 1.647 1.647 104,898 1.6473 0.00%
2018-09-28 0 1.800 1.670 1.860 - - 0 0 - 1.647 1.528 1.702 - - 0 - 0.00%
2018-09-27 0 1.800 1.720 1.890 - - 0 0 - 1.647 1.574 1.730 - - 0 - 0.00%
2018-09-26 0 1.800 1.740 1.800 - - 0 0 - 1.647 1.592 1.647 - - 0 - 0.00%
2018-09-24 0 1.800 1.730 1.890 - - 0 0 - 1.647 1.583 1.730 - - 0 - 0.00%
2018-09-21 0 1.800 1.780 1.830 1.800 1.800 100,000 180,000 1.8000 1.647 1.629 1.675 1.647 1.647 109,269 1.6473 4.71%
2018-09-20 0 1.719 1.670 1.890 - - 0 0 - 1.573 1.528 1.730 - - 0 - 0.00%
2018-09-19 0 1.719 1.650 1.890 - - 0 0 - 1.573 1.510 1.730 - - 0 - 0.00%
2018-09-18 0 1.719 1.650 1.890 - - 0 0 - 1.573 1.510 1.730 - - 0 - 0.00%
2018-09-17 0 1.719 1.650 1.890 - - 0 0 - 1.573 1.510 1.730 - - 0 - -0.00%
2018-09-14 0 1.750 1.750 1.850 - - 0 0 - 1.573 1.573 1.663 - - 0 - 0.00%
2018-09-13 0 1.750 1.750 1.890 - - 0 0 - 1.573 1.573 1.699 - - 0 - 0.00%
2018-09-12 0 1.750 1.750 1.890 - - 64,000 112,000 1.7500 1.573 1.573 1.699 - - 71,193 1.5732 0.00%
2018-09-11 0 1.750 1.750 1.890 - - 0 0 - 1.573 1.573 1.699 - - 0 - 0.00%
2018-09-10 0 1.750 1.730 1.860 1.750 1.800 12,000 21,400 1.7833 1.573 1.555 1.672 1.573 1.618 13,349 1.6032 -5.91%
2018-09-07 0 1.860 1.600 1.920 - - 0 0 - 1.672 1.438 1.726 - - 0 - 0.00%
2018-09-06 0 1.860 1.810 1.920 - - 0 0 - 1.672 1.627 1.726 - - 0 - 0.00%
2018-09-05 0 1.860 1.710 1.900 - - 0 0 - 1.672 1.537 1.708 - - 0 - 0.00%
2018-09-04 0 1.860 1.820 1.930 - - 0 0 - 1.672 1.636 1.735 - - 0 - 0.00%
2018-09-03 0 1.860 1.750 1.930 - - 0 0 - 1.672 1.573 1.735 - - 0 - 0.00%
2018-08-31 0 1.860 1.770 1.930 - - 0 0 - 1.672 1.591 1.735 - - 0 - 0.00%
2018-08-30 0 1.860 1.860 1.930 1.860 1.860 72,000 133,920 1.8600 1.672 1.672 1.735 1.672 1.672 80,092 1.6721 0.00%
2018-08-29 0 1.860 1.860 1.930 - - 0 0 - 1.672 1.672 1.735 - - 0 - 0.00%
2018-08-28 0 1.860 1.860 1.930 - - 0 0 - 1.672 1.672 1.735 - - 0 - 0.00%
2018-08-27 0 1.860 1.860 1.930 1.860 1.860 12,000 22,320 1.8600 1.672 1.672 1.735 1.672 1.672 13,349 1.6721 0.00%
2018-08-24 0 1.860 1.860 1.930 1.860 1.870 180,000 335,800 1.8656 1.672 1.672 1.735 1.672 1.681 200,231 1.6771 -0.53%
2018-08-23 0 1.870 1.870 1.930 1.870 1.870 100,000 187,000 1.8700 1.681 1.681 1.735 1.681 1.681 111,239 1.6811 0.00%
2018-08-22 0 1.870 1.860 1.930 1.870 1.870 104,000 194,480 1.8700 1.681 1.672 1.735 1.681 1.681 115,689 1.6811 0.00%
2018-08-21 0 1.870 1.860 1.870 1.870 1.870 100,000 187,000 1.8700 1.681 1.672 1.681 1.681 1.681 111,239 1.6811 0.54%
2018-08-20 0 1.860 1.860 1.930 - - 0 0 - 1.672 1.672 1.735 - - 0 - 0.00%
2018-08-17 0 1.860 1.860 1.930 1.860 1.860 28,000 52,080 1.8600 1.672 1.672 1.735 1.672 1.672 31,147 1.6721 0.00%
2018-08-16 0 1.860 1.860 1.920 - - 0 0 - 1.672 1.672 1.726 - - 0 - 0.00%
2018-08-15 0 1.860 1.860 1.930 1.860 1.860 72,000 133,920 1.8600 1.672 1.672 1.735 1.672 1.672 80,092 1.6721 0.00%
2018-08-14 0 1.860 1.860 1.920 1.860 1.860 20,000 37,200 1.8600 1.672 1.672 1.726 1.672 1.672 22,248 1.6721 0.00%
2018-08-13 0 1.860 1.860 1.910 - - 0 0 - 1.672 1.672 1.717 - - 0 - 0.00%
2018-08-10 0 1.860 1.860 1.930 - - 0 0 - 1.672 1.672 1.735 - - 0 - 0.00%
2018-08-09 0 1.860 1.760 1.930 - - 0 0 - 1.672 1.582 1.735 - - 0 - 0.00%
2018-08-08 0 1.860 1.860 1.930 1.860 1.860 100,000 186,000 1.8600 1.672 1.672 1.735 1.672 1.672 111,239 1.6721 -1.06%
2018-08-07 0 1.880 1.860 1.930 - - 0 0 - 1.690 1.672 1.735 - - 0 - 0.00%
2018-08-06 0 1.880 1.870 1.930 1.860 1.880 28,000 52,240 1.8657 1.690 1.681 1.735 1.672 1.690 31,147 1.6772 1.08%
2018-08-03 0 1.860 1.860 1.930 - - 0 0 - 1.672 1.672 1.735 - - 0 - 0.00%
2018-08-02 0 1.860 1.860 1.930 1.860 1.860 8,000 14,880 1.8600 1.672 1.672 1.735 1.672 1.672 8,899 1.6721 0.00%
2018-08-01 0 1.860 1.860 1.930 1.860 1.860 8,000 14,880 1.8600 1.672 1.672 1.735 1.672 1.672 8,899 1.6721 0.00%
2018-07-31 0 1.860 1.860 1.930 - - 0 0 - 1.672 1.672 1.735 - - 0 - 0.00%
2018-07-30 0 1.860 1.860 1.890 - - 0 0 - 1.672 1.672 1.699 - - 0 - 0.00%
2018-07-27 0 1.860 1.810 1.880 1.860 1.860 48,000 89,280 1.8600 1.672 1.627 1.690 1.672 1.672 53,395 1.6721 0.54%
2018-07-26 0 1.850 1.780 1.850 - - 0 0 - 1.663 1.600 1.663 - - 0 - 0.00%
2018-07-25 0 1.850 1.680 1.930 - - 0 0 - 1.663 1.510 1.735 - - 0 - 0.00%
2018-07-24 0 1.850 1.690 1.930 - - 0 0 - 1.663 1.519 1.735 - - 0 - 0.00%
2018-07-23 0 1.850 1.780 1.930 - - 0 0 - 1.663 1.600 1.735 - - 0 - 0.00%
2018-07-20 0 1.850 1.710 1.900 - - 0 0 - 1.663 1.537 1.708 - - 0 - 0.00%
2018-07-19 0 1.850 1.810 1.930 - - 0 0 - 1.663 1.627 1.735 - - 0 - 0.00%
2018-07-18 0 1.850 1.800 1.880 - - 0 0 - 1.663 1.618 1.690 - - 0 - 0.00%
2018-07-17 0 1.850 1.670 1.930 - - 0 0 - 1.663 1.501 1.735 - - 0 - 0.00%
2018-07-16 0 1.850 1.660 1.930 - - 0 0 - 1.663 1.492 1.735 - - 0 - 0.00%
2018-07-13 0 1.850 1.810 1.920 - - 0 0 - 1.663 1.627 1.726 - - 0 - 0.00%
2018-07-12 0 1.850 1.810 1.930 - - 6 11 1.8333 1.663 1.627 1.735 - - 7 1.6481 0.00%
2018-07-11 0 1.850 1.810 1.920 - - 0 0 - 1.663 1.627 1.726 - - 0 - 0.00%
2018-07-10 0 1.850 1.830 1.920 1.850 1.850 8,000 14,800 1.8500 1.663 1.645 1.726 1.663 1.663 8,899 1.6631 -4.64%
2018-07-09 0 1.940 1.750 - - - 0 0 - 1.744 1.573 - - - 0 - 0.00%
2018-07-06 0 1.940 1.760 1.950 - - 0 0 - 1.744 1.582 1.753 - - 0 - 0.00%
2018-07-05 0 1.940 1.750 1.940 - - 0 0 - 1.744 1.573 1.744 - - 0 - 0.00%
2018-07-04 0 1.940 1.840 1.940 - - 0 0 - 1.744 1.654 1.744 - - 0 - 0.00%
2018-07-03 0 1.940 1.750 1.940 1.940 1.940 48,000 93,120 1.9400 1.744 1.573 1.744 1.744 1.744 53,395 1.7440 0.00%
2018-06-29 0 1.940 1.940 2.100 - - 0 0 - 1.744 1.744 1.888 - - 0 - 0.00%
2018-06-28 0 1.940 1.940 - - - 0 0 - 1.744 1.744 - - - 0 - 0.00%
2018-06-27 0 1.940 1.940 2.150 1.940 1.940 12,000 23,280 1.9400 1.744 1.744 1.933 1.744 1.744 13,349 1.7440 0.00%
2018-06-26 0 1.940 1.940 2.050 - - 0 0 - 1.744 1.744 1.843 - - 0 - 0.00%
2018-06-25 0 1.940 1.850 2.100 1.940 1.940 20,000 38,800 1.9400 1.744 1.663 1.888 1.744 1.744 22,248 1.7440 0.00%
2018-06-22 0 1.940 1.920 1.990 1.940 1.940 260,000 504,400 1.9400 1.744 1.726 1.789 1.744 1.744 289,222 1.7440 -3.96%
2018-06-21 0 2.020 1.940 2.100 - - 0 0 - 1.816 1.744 1.888 - - 0 - 0.00%
2018-06-20 0 2.020 1.950 2.200 - - 0 0 - 1.816 1.753 1.978 - - 0 - 0.00%
2018-06-19 0 2.020 1.950 2.020 1.940 2.050 44,000 87,760 1.9945 1.816 1.753 1.816 1.744 1.843 48,945 1.7930 -1.46%
2018-06-15 0 2.050 1.950 2.050 2.050 2.050 28,000 57,400 2.0500 1.843 1.753 1.843 1.843 1.843 31,147 1.8429 0.00%
2018-06-14 0 2.050 1.920 2.050 - - 0 0 - 1.843 1.726 1.843 - - 0 - 0.00%
2018-06-13 0 2.050 1.920 2.050 - - 0 0 - 1.843 1.726 1.843 - - 0 - 0.00%
2018-06-12 0 2.050 1.920 2.050 2.050 2.050 24,000 49,200 2.0500 1.843 1.726 1.843 1.843 1.843 26,697 1.8429 2.50%
2018-06-11 0 2.000 2.000 2.150 - - 0 0 - 1.798 1.798 1.933 - - 0 - 0.00%
2018-06-08 0 2.000 1.920 2.200 - - 0 0 - 1.798 1.726 1.978 - - 0 - 0.00%
2018-06-07 0 2.000 1.910 2.010 - - 0 0 - 1.798 1.717 1.807 - - 0 - 0.00%
2018-06-06 0 2.000 1.940 2.200 - - 0 0 - 1.798 1.744 1.978 - - 0 - 0.00%
2018-06-05 0 2.000 1.900 2.100 - - 0 0 - 1.798 1.708 1.888 - - 0 - 0.00%
2018-06-04 0 2.000 1.950 2.000 2.000 2.000 200,000 400,000 2.0000 1.798 1.753 1.798 1.798 1.798 222,479 1.7979 3.09%
2018-06-01 0 1.940 1.920 2.000 - - 0 0 - 1.744 1.726 1.798 - - 0 - 0.00%
2018-05-31 0 1.940 1.840 1.990 - - 0 0 - 1.744 1.654 1.789 - - 0 - 0.00%
2018-05-30 0 1.940 1.810 1.950 1.940 1.940 48,000 93,120 1.9400 1.744 1.627 1.753 1.744 1.744 53,395 1.7440 0.52%
2018-05-29 0 1.930 1.910 2.020 - - 0 0 - 1.735 1.717 1.816 - - 0 - 0.00%
2018-05-28 0 1.930 1.900 2.050 - - 0 0 - 1.735 1.708 1.843 - - 0 - 0.00%
2018-05-25 0 1.930 1.850 2.050 - - 0 0 - 1.735 1.663 1.843 - - 0 - 0.00%
2018-05-24 0 1.930 1.850 1.960 - - 0 0 - 1.735 1.663 1.762 - - 0 - 0.00%
2018-05-23 0 1.930 1.930 2.050 - - 0 0 - 1.735 1.735 1.843 - - 0 - 0.00%
2018-05-21 0 1.930 1.900 1.930 1.880 1.940 178,000 337,660 1.8970 1.735 1.708 1.735 1.690 1.744 198,006 1.7053 3.21%
2018-05-18 0 1.870 1.870 1.940 1.870 1.870 16,000 29,920 1.8700 1.681 1.681 1.744 1.681 1.681 17,798 1.6811 0.00%
2018-05-17 0 1.870 1.800 1.870 - - 0 0 - 1.681 1.618 1.681 - - 0 - 0.00%
2018-05-16 0 1.870 1.810 1.870 - - 0 0 - 1.681 1.627 1.681 - - 0 - 0.00%
2018-05-15 0 1.870 1.820 1.900 - - 0 0 - 1.681 1.636 1.708 - - 0 - 0.00%
2018-05-14 0 1.870 1.850 1.910 - - 0 0 - 1.681 1.663 1.717 - - 0 - 0.00%
2018-05-11 0 1.870 1.860 1.910 - - 0 0 - 1.681 1.672 1.717 - - 0 - 0.00%
2018-05-10 0 1.870 1.870 1.910 - - 0 0 - 1.681 1.681 1.717 - - 0 - 0.00%
2018-05-09 0 1.870 1.870 1.890 1.800 1.910 72,000 133,480 1.8539 1.681 1.681 1.699 1.618 1.717 80,092 1.6666 3.31%
2018-05-08 0 1.810 1.810 1.910 - - 0 0 - 1.627 1.627 1.717 - - 0 - 2.26%
2018-05-07 0 1.770 1.770 1.910 1.760 1.760 10,000 17,540 1.7540 1.591 1.591 1.717 1.582 1.582 11,124 1.5768 -4.32%
2018-05-04 0 1.850 1.760 1.910 - - 0 0 - 1.663 1.582 1.717 - - 0 - 0.00%
2018-05-03 0 1.850 1.750 1.910 - - 0 0 - 1.663 1.573 1.717 - - 0 - 0.00%
2018-05-02 0 1.850 1.800 1.910 - - 0 0 - 1.663 1.618 1.717 - - 0 - 0.00%
2018-04-30 0 1.850 1.850 1.910 1.850 1.850 80,000 148,000 1.8500 1.663 1.663 1.717 1.663 1.663 88,991 1.6631 0.00%
2018-04-27 0 1.850 1.770 1.890 - - 0 0 - 1.663 1.591 1.699 - - 0 - 0.00%
2018-04-26 0 1.850 1.850 1.870 1.850 1.850 4,000 7,400 1.8500 1.663 1.663 1.681 1.663 1.663 4,450 1.6631 -2.12%
2018-04-25 0 1.890 1.850 1.890 - - 0 0 - 1.699 1.663 1.699 - - 0 - -0.53%
2018-04-24 0 1.900 1.870 1.900 - - 0 0 - 1.708 1.681 1.708 - - 0 - 0.00%
2018-04-23 0 1.900 1.860 1.900 - - 0 0 - 1.708 1.672 1.708 - - 0 - 0.00%
2018-04-20 0 1.900 1.900 1.910 1.890 1.900 28,000 53,120 1.8971 1.708 1.708 1.717 1.699 1.708 31,147 1.7055 2.70%
2018-04-19 0 1.850 1.850 1.910 - - 0 0 - 1.663 1.663 1.717 - - 0 - 0.00%
2018-04-18 0 1.850 1.850 1.910 1.850 1.850 26,000 48,020 1.8469 1.663 1.663 1.717 1.663 1.663 28,922 1.6603 0.00%
2018-04-17 0 1.850 1.850 1.910 - - 0 0 - 1.663 1.663 1.717 - - 0 - 0.00%
2018-04-16 0 1.850 1.850 1.910 - - 0 0 - 1.663 1.663 1.717 - - 0 - 0.00%
2018-04-13 0 1.850 1.850 1.890 1.850 1.850 100,000 185,000 1.8500 1.663 1.663 1.699 1.663 1.663 111,239 1.6631 0.00%
2018-04-12 0 1.850 1.850 1.900 - - 0 0 - 1.663 1.663 1.708 - - 0 - 0.00%
2018-04-11 0 1.850 1.850 1.910 - - 0 0 - 1.663 1.663 1.717 - - 0 - 0.00%
2018-04-10 0 1.850 1.850 1.900 - - 0 0 - 1.663 1.663 1.708 - - 0 - 0.00%
2018-04-09 0 1.850 1.850 1.910 1.850 1.850 92,000 171,240 1.8613 1.663 1.663 1.717 1.663 1.663 102,340 1.6732 0.00%
2018-04-06 0 1.850 1.850 1.860 1.850 1.850 60,000 111,000 1.8500 1.663 1.663 1.672 1.663 1.663 66,744 1.6631 0.00%
2018-04-04 0 1.850 1.840 1.870 1.850 1.850 20,000 37,000 1.8500 1.663 1.654 1.681 1.663 1.663 22,248 1.6631 0.54%
2018-04-03 0 1.840 1.830 1.850 1.840 1.850 80,000 147,600 1.8450 1.654 1.645 1.663 1.654 1.663 88,991 1.6586 0.00%
2018-03-29 0 1.840 1.830 1.850 1.840 1.850 152,000 280,800 1.8474 1.654 1.645 1.663 1.654 1.663 169,084 1.6607 0.00%
2018-03-28 0 1.840 1.820 1.840 1.840 1.850 80,000 147,760 1.8470 1.654 1.636 1.654 1.654 1.663 88,991 1.6604 0.55%
2018-03-27 0 1.830 1.830 1.850 1.820 1.830 48,000 87,760 1.8283 1.645 1.645 1.663 1.636 1.645 53,395 1.6436 0.55%
2018-03-26 0 1.820 1.820 1.880 1.810 1.820 380,000 688,640 1.8122 1.636 1.636 1.690 1.627 1.636 422,709 1.6291 -3.70%
2018-03-23 0 1.890 1.810 1.890 - - 0 0 - 1.699 1.627 1.699 - - 0 - -1.05%
2018-03-22 0 1.910 1.880 1.920 1.910 1.910 8,000 15,280 1.9100 1.717 1.690 1.726 1.717 1.717 8,899 1.7170 0.53%
2018-03-21 0 1.900 1.850 2.000 1.900 1.900 60,000 114,000 1.9000 1.708 1.663 1.798 1.708 1.708 66,744 1.7080 1.06%
2018-03-20 0 1.880 1.880 1.920 1.880 1.910 32,000 60,760 1.8988 1.690 1.690 1.726 1.690 1.717 35,597 1.7069 0.00%
2018-03-19 0 1.880 1.880 1.930 1.880 1.880 16,000 30,080 1.8800 1.690 1.690 1.735 1.690 1.690 17,798 1.6901 0.00%
2018-03-16 0 1.880 1.880 1.930 - - 0 0 - 1.690 1.690 1.735 - - 0 - 0.00%
2018-03-15 0 1.880 1.860 2.000 - - 0 0 - 1.690 1.672 1.798 - - 0 - 0.00%
2018-03-14 0 1.880 1.880 1.910 1.880 1.880 164,000 308,320 1.8800 1.690 1.690 1.717 1.690 1.690 182,432 1.6901 -1.05%
2018-03-13 0 1.900 1.900 1.930 - - 0 0 - 1.708 1.708 1.735 - - 0 - 1.06%
2018-03-12 0 1.880 1.880 1.900 1.880 1.880 8,000 15,040 1.8800 1.690 1.690 1.708 1.690 1.690 8,899 1.6901 0.00%
2018-03-09 0 1.880 1.870 1.920 - - 0 0 - 1.690 1.681 1.726 - - 0 - 0.00%
2018-03-08 0 1.880 1.860 1.900 - - 0 0 - 1.690 1.672 1.708 - - 0 - 0.00%
2018-03-07 0 1.880 1.840 1.880 - - 0 0 - 1.690 1.654 1.690 - - 0 - -1.05%
2018-03-06 0 1.900 1.900 1.970 1.890 1.900 32,000 60,680 1.8963 1.708 1.708 1.771 1.699 1.708 35,597 1.7047 1.06%
2018-03-05 0 1.880 1.820 1.900 - - 0 0 - 1.690 1.636 1.708 - - 0 - 0.00%
2018-03-02 0 1.880 1.790 1.900 1.880 1.880 8,000 15,040 1.8800 1.690 1.609 1.708 1.690 1.690 8,899 1.6901 0.00%
2018-03-01 0 1.880 1.880 1.940 - - 0 0 - 1.690 1.690 1.744 - - 0 - 0.00%
2018-02-28 0 1.880 1.880 1.940 1.820 1.880 84,000 155,440 1.8505 1.690 1.690 1.744 1.636 1.690 93,441 1.6635 0.00%
2018-02-27 0 1.880 1.880 1.990 1.880 1.880 124,000 233,120 1.8800 1.690 1.690 1.789 1.690 1.690 137,937 1.6901 -0.53%
2018-02-26 0 1.890 1.850 1.990 - - 0 0 - 1.699 1.663 1.789 - - 0 - 0.00%
2018-02-23 0 1.890 1.810 1.980 - - 0 0 - 1.699 1.627 1.780 - - 0 - 0.00%
2018-02-22 0 1.890 1.790 1.950 - - 0 0 - 1.699 1.609 1.753 - - 0 - 0.00%
2018-02-21 0 1.890 1.850 1.980 - - 0 0 - 1.699 1.663 1.780 - - 0 - 0.00%
2018-02-20 0 1.890 1.900 1.950 - - 0 0 - 1.699 1.708 1.753 - - 0 - 0.00%
2018-02-15 0 1.890 1.890 1.990 - - 0 0 - 1.699 1.699 1.789 - - 0 - 0.00%
2018-02-14 0 1.890 1.820 1.910 - - 0 0 - 1.699 1.636 1.717 - - 0 - 0.00%
2018-02-13 0 1.890 1.820 1.980 - - 0 0 - 1.699 1.636 1.780 - - 0 - 0.00%
2018-02-12 0 1.890 1.840 1.890 - - 0 0 - 1.699 1.654 1.699 - - 0 - -0.53%
2018-02-09 0 1.900 1.850 1.900 1.900 1.900 60,000 114,000 1.9000 1.708 1.663 1.708 1.708 1.708 66,744 1.7080 0.00%
2018-02-08 0 1.900 1.900 1.940 1.900 1.900 8,000 15,200 1.9000 1.708 1.708 1.744 1.708 1.708 8,899 1.7080 0.00%
2018-02-07 0 1.900 1.900 1.950 1.900 1.900 104,000 197,600 1.9000 1.708 1.708 1.753 1.708 1.708 115,689 1.7080 0.00%
2018-02-06 0 1.900 1.900 1.930 1.900 1.930 248,000 474,080 1.9116 1.708 1.708 1.735 1.708 1.735 275,873 1.7185 -5.00%
2018-02-05 0 2.000 1.950 2.000 - - 0 0 - 1.798 1.753 1.798 - - 0 - 0.00%
2018-02-02 0 2.000 1.950 2.040 - - 0 0 - 1.798 1.753 1.834 - - 0 - 0.00%
2018-02-01 0 2.000 1.950 2.020 - - 0 0 - 1.798 1.753 1.816 - - 0 - 0.00%
2018-01-31 0 2.000 1.940 2.000 1.970 2.020 92,000 182,560 1.9843 1.798 1.744 1.798 1.771 1.816 102,340 1.7839 1.52%
2018-01-30 0 1.970 1.930 1.970 1.970 1.970 48,000 94,560 1.9700 1.771 1.735 1.771 1.771 1.771 53,395 1.7710 0.00%
2018-01-29 0 1.970 1.920 1.970 1.970 1.970 52,000 102,440 1.9700 1.771 1.726 1.771 1.771 1.771 57,844 1.7710 2.60%
2018-01-26 0 1.920 1.910 1.970 - - 0 0 - 1.726 1.717 1.771 - - 0 - 0.00%
2018-01-25 0 1.920 1.920 1.970 1.920 1.920 28,000 53,760 1.9200 1.726 1.726 1.771 1.726 1.726 31,147 1.7260 0.52%
2018-01-24 0 1.910 1.910 1.960 1.910 1.950 196,000 379,000 1.9337 1.717 1.717 1.762 1.717 1.753 218,029 1.7383 -3.05%
2018-01-23 0 1.970 1.960 1.970 - - 0 0 - 1.771 1.762 1.771 - - 0 - 0.00%
2018-01-22 0 1.970 1.940 1.980 1.970 1.970 48,000 94,560 1.9700 1.771 1.744 1.780 1.771 1.771 53,395 1.7710 0.00%
2018-01-19 0 1.970 1.930 1.970 1.940 1.970 60,000 117,000 1.9500 1.771 1.735 1.771 1.744 1.771 66,744 1.7530 2.07%
2018-01-18 0 1.930 1.930 1.950 1.920 1.930 54,000 103,660 1.9196 1.735 1.735 1.753 1.726 1.735 60,069 1.7257 -0.52%
2018-01-17 0 1.940 1.920 1.950 - - 0 0 - 1.744 1.726 1.753 - - 0 - 0.00%
2018-01-16 0 1.940 1.930 1.940 1.930 1.940 84,000 162,560 1.9352 1.744 1.735 1.744 1.735 1.744 93,441 1.7397 0.52%
2018-01-15 0 1.930 1.930 1.970 - - 0 0 - 1.735 1.735 1.771 - - 0 - 0.52%
2018-01-12 0 1.920 1.920 1.970 1.920 1.920 4,000 7,680 1.9200 1.726 1.726 1.771 1.726 1.726 4,450 1.7260 -2.04%
2018-01-11 0 1.960 1.910 1.960 - - 0 0 - 1.762 1.717 1.762 - - 0 - -0.51%
2018-01-10 0 1.970 1.920 1.970 1.950 1.970 48,000 93,960 1.9575 1.771 1.726 1.771 1.753 1.771 53,395 1.7597 3.14%
2018-01-09 0 1.910 1.910 1.950 1.910 1.910 40,000 76,120 1.9030 1.717 1.717 1.753 1.717 1.717 44,496 1.7107 0.00%
2018-01-08 0 1.910 1.900 1.960 - - 0 0 - 1.717 1.708 1.762 - - 0 - 0.00%
2018-01-05 0 1.910 1.910 1.950 1.900 1.910 118,000 225,280 1.9092 1.717 1.717 1.753 1.708 1.717 131,262 1.7163 0.00%
2018-01-04 0 1.910 1.910 1.970 1.900 1.910 24,000 45,640 1.9017 1.717 1.717 1.771 1.708 1.717 26,697 1.7095 -2.55%
2018-01-03 0 1.960 1.900 1.960 - - 0 0 - 1.762 1.708 1.762 - - 0 - 0.00%
2018-01-02 0 1.960 1.900 1.960 - - 0 0 - 1.762 1.708 1.762 - - 0 - -0.51%
2017-12-29 0 1.970 1.910 1.970 1.970 1.970 16,000 31,520 1.9700 1.771 1.717 1.771 1.771 1.771 17,798 1.7710 1.03%
2017-12-28 0 1.950 1.900 1.970 - - 0 0 - 1.753 1.708 1.771 - - 0 - 0.00%
2017-12-27 0 1.950 1.950 1.970 1.950 1.950 4,000 7,800 1.9500 1.753 1.753 1.771 1.753 1.753 4,450 1.7530 0.00%
2017-12-22 0 1.950 1.920 1.970 1.900 1.950 100,000 191,280 1.9128 1.753 1.726 1.771 1.708 1.753 111,239 1.7195 2.09%
2017-12-21 0 1.910 1.900 1.930 - - 0 0 - 1.717 1.708 1.735 - - 0 - 0.00%
2017-12-20 0 1.910 1.900 1.930 - - 0 0 - 1.717 1.708 1.735 - - 0 - 0.00%
2017-12-19 0 1.910 1.910 1.930 - - 0 0 - 1.717 1.717 1.735 - - 0 - 0.53%
2017-12-18 0 1.900 1.900 2.000 - - 12,000 22,920 1.9100 1.708 1.708 1.798 - - 13,349 1.7170 0.80%
2017-12-15 0 1.900 1.900 1.910 1.900 1.900 98,400 187,688 1.9074 1.695 1.695 1.703 1.695 1.695 110,330 1.7011 0.00%
2017-12-14 0 1.900 1.900 1.980 1.900 1.900 32,000 60,800 1.9000 1.695 1.695 1.766 1.695 1.695 35,880 1.6945 0.00%
2017-12-13 0 1.900 1.900 1.980 1.900 1.900 68,000 129,200 1.9000 1.695 1.695 1.766 1.695 1.695 76,245 1.6945 -0.52%
2017-12-12 0 1.910 1.910 1.980 1.900 1.900 16,000 30,400 1.9000 1.703 1.703 1.766 1.695 1.695 17,940 1.6945 0.00%
2017-12-11 0 1.910 1.900 2.000 - - 0 0 - 1.703 1.695 1.784 - - 0 - 0.00%
2017-12-08 0 1.910 1.910 1.940 1.910 1.910 8,000 15,280 1.9100 1.703 1.703 1.730 1.703 1.703 8,970 1.7035 -1.04%
2017-12-07 0 1.930 1.930 1.960 - - 0 0 - 1.721 1.721 1.748 - - 0 - 0.52%
2017-12-06 0 1.920 1.920 1.930 1.910 1.920 188,000 360,480 1.9174 1.712 1.712 1.721 1.703 1.712 210,794 1.7101 -2.04%
2017-12-05 0 1.960 1.960 1.970 1.960 1.960 152,000 297,920 1.9600 1.748 1.748 1.757 1.748 1.748 170,429 1.7481 0.51%
2017-12-04 0 1.950 1.950 1.970 1.950 1.950 60,000 117,000 1.9500 1.739 1.739 1.757 1.739 1.739 67,275 1.7391 0.00%
2017-12-01 0 1.950 1.900 1.950 - - 0 0 - 1.739 1.695 1.739 - - 0 - 0.00%
2017-11-30 0 1.950 1.920 1.950 1.950 1.960 140,000 273,800 1.9557 1.739 1.712 1.739 1.739 1.748 156,974 1.7442 1.56%
2017-11-29 0 1.920 1.920 1.950 1.920 1.930 64,000 123,120 1.9238 1.712 1.712 1.739 1.712 1.721 71,760 1.7157 1.05%
2017-11-28 0 1.900 1.900 1.950 1.900 1.900 20,000 38,000 1.9000 1.695 1.695 1.739 1.695 1.695 22,425 1.6945 -1.04%
2017-11-27 0 1.920 1.880 1.920 - - 0 0 - 1.712 1.677 1.712 - - 0 - 0.00%
2017-11-24 0 1.920 1.910 1.920 1.900 1.940 300,000 571,480 1.9049 1.712 1.703 1.712 1.695 1.730 336,373 1.6989 -2.04%
2017-11-23 0 1.960 1.940 1.980 1.960 1.960 16,000 31,360 1.9600 1.748 1.730 1.766 1.748 1.748 17,940 1.7481 0.51%
2017-11-22 0 1.950 1.940 1.950 - - 0 0 - 1.739 1.730 1.739 - - 0 - -1.52%
2017-11-21 0 1.980 1.900 1.990 - - 0 0 - 1.766 1.695 1.775 - - 0 - 0.00%
2017-11-20 0 1.980 1.910 1.980 1.980 1.980 12,000 23,760 1.9800 1.766 1.703 1.766 1.766 1.766 13,455 1.7659 1.02%
2017-11-17 0 1.960 1.960 1.980 1.950 1.960 144,000 282,120 1.9592 1.748 1.748 1.766 1.739 1.748 161,459 1.7473 0.00%
2017-11-16 0 1.960 1.960 1.980 1.960 1.980 68,489 134,698 1.9667 1.748 1.748 1.766 1.748 1.766 76,793 1.7540 -1.01%
2017-11-15 0 1.980 1.950 1.980 1.980 1.980 24,000 47,520 1.9800 1.766 1.739 1.766 1.766 1.766 26,910 1.7659 0.00%
2017-11-14 0 1.980 1.950 1.980 1.970 1.980 32,000 63,200 1.9750 1.766 1.739 1.766 1.757 1.766 35,880 1.7614 0.00%
2017-11-13 0 1.980 1.960 1.980 1.980 1.980 28,000 55,440 1.9800 1.766 1.748 1.766 1.766 1.766 31,395 1.7659 1.02%
2017-11-10 0 1.960 1.960 2.000 - - 0 0 - 1.748 1.748 1.784 - - 0 - 0.00%
2017-11-09 0 1.960 1.930 2.060 - - 0 0 - 1.748 1.721 1.837 - - 0 - 0.00%
2017-11-08 0 1.960 1.930 1.960 1.950 1.960 48,000 93,840 1.9550 1.748 1.721 1.748 1.739 1.748 53,820 1.7436 0.51%
2017-11-07 0 1.950 1.950 2.020 1.950 1.960 20,000 39,040 1.9520 1.739 1.739 1.802 1.739 1.748 22,425 1.7409 -0.51%
2017-11-06 0 1.960 1.960 2.000 - - 0 0 - 1.748 1.748 1.784 - - 0 - 0.00%
2017-11-03 0 1.960 1.930 2.050 - - 0 0 - 1.748 1.721 1.828 - - 0 - 0.00%
2017-11-02 0 1.960 1.930 2.030 - - 0 0 - 1.748 1.721 1.810 - - 0 - 0.00%
2017-11-01 0 1.960 1.920 1.990 - - 0 0 - 1.748 1.712 1.775 - - 0 - 0.00%
2017-10-31 0 1.960 1.920 1.980 1.930 1.960 48,000 93,720 1.9525 1.748 1.712 1.766 1.721 1.748 53,820 1.7414 1.55%
2017-10-30 0 1.930 1.870 1.930 - - 0 0 - 1.721 1.668 1.721 - - 0 - 0.00%
2017-10-27 0 1.930 1.930 1.960 1.930 1.960 58,000 112,720 1.9434 1.721 1.721 1.748 1.721 1.748 65,032 1.7333 0.00%
2017-10-26 0 1.930 1.870 1.930 - - 0 0 - 1.721 1.668 1.721 - - 0 - 0.00%
2017-10-25 0 1.930 1.880 2.030 - - 0 0 - 1.721 1.677 1.810 - - 0 - 0.00%
2017-10-24 0 1.930 1.900 1.930 - - 0 0 - 1.721 1.695 1.721 - - 0 - 0.00%
2017-10-23 0 1.930 1.900 1.930 - - 0 0 - 1.721 1.695 1.721 - - 0 - 0.00%
2017-10-20 0 1.930 1.880 1.930 1.930 1.930 20,000 38,600 1.9300 1.721 1.677 1.721 1.721 1.721 22,425 1.7213 -1.03%
2017-10-19 0 1.950 1.920 1.950 1.950 1.960 36,000 70,400 1.9556 1.739 1.712 1.739 1.739 1.748 40,365 1.7441 1.56%
2017-10-18 0 1.920 1.920 1.950 1.920 1.920 60,000 115,200 1.9200 1.712 1.712 1.739 1.712 1.712 67,275 1.7124 -2.04%
2017-10-17 0 1.960 1.880 1.960 1.960 1.960 24,000 47,040 1.9600 1.748 1.677 1.748 1.748 1.748 26,910 1.7481 4.81%
2017-10-16 0 1.870 1.870 1.990 1.870 1.900 129,142 245,204 1.8987 1.668 1.668 1.775 1.668 1.695 144,800 1.6934 -1.58%
2017-10-13 0 1.900 1.900 1.950 1.900 1.900 8,000 15,200 1.9000 1.695 1.695 1.739 1.695 1.695 8,970 1.6945 0.00%
2017-10-12 0 1.900 1.880 1.950 - - 0 0 - 1.695 1.677 1.739 - - 0 - 0.00%
2017-10-11 0 1.900 1.890 1.930 - - 0 0 - 1.695 1.686 1.721 - - 0 - 0.00%
2017-10-10 0 1.900 1.880 1.900 - - 0 0 - 1.695 1.677 1.695 - - 0 - 0.00%
2017-10-09 0 1.900 1.900 1.950 1.900 1.900 38,000 72,100 1.8974 1.695 1.695 1.739 1.695 1.695 42,607 1.6922 -2.06%
2017-10-06 0 1.940 1.880 1.950 1.940 1.940 40,000 77,480 1.9370 1.730 1.677 1.739 1.730 1.730 44,850 1.7275 0.00%
2017-10-04 0 1.940 1.870 1.950 1.940 1.940 44,000 85,360 1.9400 1.730 1.668 1.739 1.730 1.730 49,335 1.7302 2.11%
2017-10-03 0 1.900 1.900 1.950 1.880 1.920 72,000 136,720 1.8989 1.695 1.695 1.739 1.677 1.712 80,730 1.6936 -4.52%
2017-09-29 0 1.990 1.880 1.990 - - 0 0 - 1.775 1.677 1.775 - - 0 - -0.50%
2017-09-28 0 2.000 1.880 2.000 - - 0 0 - 1.784 1.677 1.784 - - 0 - 0.00%
2017-09-27 0 2.000 2.000 2.050 2.000 2.000 20,000 40,000 2.0000 1.784 1.784 1.828 1.784 1.784 22,425 1.7837 0.00%
2017-09-26 0 2.000 2.000 2.020 2.000 2.000 112,000 224,000 2.0000 1.784 1.784 1.802 1.784 1.784 125,579 1.7837 0.00%
2017-09-25 0 2.000 1.920 2.000 1.990 2.000 84,000 167,680 1.9962 1.784 1.712 1.784 1.775 1.784 94,185 1.7803 -0.99%
2017-09-22 0 2.020 2.000 2.030 2.000 2.030 476,000 954,040 2.0043 1.802 1.784 1.810 1.784 1.810 533,712 1.7876 2.54%
2017-09-21 0 1.970 1.920 1.980 1.960 1.970 140,000 274,600 1.9614 1.757 1.712 1.766 1.748 1.757 156,974 1.7493 2.07%
2017-09-20 0 1.930 1.900 1.940 1.890 1.940 252,000 484,600 1.9230 1.721 1.695 1.730 1.686 1.730 282,554 1.7151 2.12%
2017-09-19 0 1.890 1.860 1.890 1.890 1.890 32,000 60,480 1.8900 1.686 1.659 1.686 1.686 1.686 35,880 1.6856 0.53%
2017-09-18 0 1.880 1.870 1.880 1.850 1.880 272,000 506,120 1.8607 1.677 1.668 1.677 1.650 1.677 304,979 1.6595 2.17%
2017-09-15 0 1.840 1.780 1.860 1.800 1.840 44,000 80,320 1.8255 1.641 1.588 1.659 1.605 1.641 49,335 1.6281 3.37%
2017-09-14 0 1.810 1.810 1.850 1.810 1.840 32,000 58,520 1.8288 1.588 1.588 1.623 1.588 1.614 36,485 1.6040 -1.09%
2017-09-13 0 1.830 1.800 1.880 1.830 1.830 16,000 29,280 1.8300 1.605 1.579 1.649 1.605 1.605 18,242 1.6051 1.67%
2017-09-12 0 1.800 1.790 1.850 - - 0 0 - 1.579 1.570 1.623 - - 0 - 0.00%
2017-09-11 0 1.800 1.800 1.850 - - 0 0 - 1.579 1.579 1.623 - - 0 - 0.00%
2017-09-08 0 1.800 1.800 1.850 1.780 1.790 42,000 75,000 1.7857 1.579 1.579 1.623 1.561 1.570 47,886 1.5662 0.00%
2017-09-07 0 1.800 1.800 1.860 1.800 1.800 40,000 72,000 1.8000 1.579 1.579 1.631 1.579 1.579 45,606 1.5788 -2.70%
2017-09-06 0 1.850 1.790 1.850 1.850 1.850 24,000 44,400 1.8500 1.623 1.570 1.623 1.623 1.623 27,363 1.6226 -0.54%
2017-09-05 0 1.860 1.790 1.860 - - 0 0 - 1.631 1.570 1.631 - - 0 - 0.00%
2017-09-04 0 1.860 1.790 1.900 - - 0 0 - 1.631 1.570 1.666 - - 0 - 0.00%
2017-09-01 0 1.860 1.800 1.860 1.860 1.860 20,000 37,200 1.8600 1.631 1.579 1.631 1.631 1.631 22,803 1.6314 -1.06%
2017-08-31 0 1.880 1.820 1.890 - - 0 0 - 1.649 1.596 1.658 - - 0 - 0.00%
2017-08-30 0 1.880 1.820 1.890 1.880 1.880 8,000 15,040 1.8800 1.649 1.596 1.658 1.649 1.649 9,121 1.6489 0.00%
2017-08-29 0 1.880 1.810 1.900 - - 0 0 - 1.649 1.588 1.666 - - 0 - 0.00%
2017-08-28 0 1.880 1.810 1.880 1.890 1.890 20,000 37,800 1.8900 1.649 1.588 1.649 1.658 1.658 22,803 1.6577 0.00%
2017-08-25 0 1.880 1.850 1.890 - - 20,000 37,600 1.8800 1.649 1.623 1.658 - - 22,803 1.6489 0.00%
2017-08-24 0 1.880 1.850 1.880 1.880 1.880 524,000 985,120 1.8800 1.649 1.623 1.649 1.649 1.649 597,434 1.6489 1.62%
2017-08-22 0 1.850 1.850 1.870 1.840 1.850 300,000 554,960 1.8499 1.623 1.623 1.640 1.614 1.623 342,043 1.6225 1.09%
2017-08-21 0 1.830 1.770 1.830 1.830 1.830 24,000 43,920 1.8300 1.605 1.552 1.605 1.605 1.605 27,363 1.6051 0.00%
2017-08-18 0 1.830 1.770 1.830 1.830 1.830 24,000 43,920 1.8300 1.605 1.552 1.605 1.605 1.605 27,363 1.6051 0.00%
2017-08-17 0 1.830 1.770 1.830 1.830 1.830 24,000 43,920 1.8300 1.605 1.552 1.605 1.605 1.605 27,363 1.6051 0.00%
2017-08-16 0 1.830 1.770 1.830 1.830 1.830 24,000 43,920 1.8300 1.605 1.552 1.605 1.605 1.605 27,363 1.6051 0.00%
2017-08-15 0 1.830 1.780 1.830 1.800 1.830 28,000 50,880 1.8171 1.605 1.561 1.605 1.579 1.605 31,924 1.5938 1.67%
2017-08-14 0 1.800 1.760 1.800 1.790 1.800 24,000 43,160 1.7983 1.579 1.544 1.579 1.570 1.579 27,363 1.5773 2.86%
2017-08-11 0 1.750 1.720 1.810 1.750 1.840 40,000 71,720 1.7930 1.535 1.509 1.588 1.535 1.614 45,606 1.5726 -4.89%
2017-08-10 0 1.840 1.710 1.840 1.840 1.840 44,000 80,960 1.8400 1.614 1.500 1.614 1.614 1.614 50,166 1.6138 0.00%
2017-08-09 0 1.840 1.820 1.840 1.820 1.840 36,000 65,760 1.8267 1.614 1.596 1.614 1.596 1.614 41,045 1.6021 1.10%
2017-08-08 0 1.820 1.700 1.820 1.820 1.820 36,000 65,520 1.8200 1.596 1.491 1.596 1.596 1.596 41,045 1.5963 -0.55%
2017-08-07 0 1.830 1.780 1.830 1.800 1.840 72,000 129,720 1.8017 1.605 1.561 1.605 1.579 1.614 82,090 1.5802 1.67%
2017-08-04 0 1.800 1.700 1.830 1.800 1.800 24,000 43,200 1.8000 1.579 1.491 1.605 1.579 1.579 27,363 1.5788 0.00%
2017-08-03 0 1.800 1.700 1.800 1.780 1.810 124,000 221,880 1.7894 1.579 1.491 1.579 1.561 1.588 141,378 1.5694 0.56%
2017-08-02 0 1.790 1.750 1.790 1.790 1.800 20,050 36,053 1.7982 1.570 1.535 1.570 1.570 1.579 22,860 1.5771 0.00%
2017-08-01 0 1.790 1.760 1.790 1.780 1.800 132,000 237,000 1.7955 1.570 1.544 1.570 1.561 1.579 150,499 1.5748 0.56%
2017-07-31 0 1.780 1.770 1.780 1.780 1.780 24,000 42,720 1.7800 1.561 1.552 1.561 1.561 1.561 27,363 1.5612 1.14%
2017-07-28 0 1.760 1.720 1.770 1.730 1.790 124,000 215,600 1.7387 1.544 1.509 1.552 1.517 1.570 141,378 1.5250 -2.22%
2017-07-27 0 1.800 1.760 1.800 1.750 1.840 48,000 85,640 1.7842 1.579 1.544 1.579 1.535 1.614 54,727 1.5649 -2.17%
2017-07-26 0 1.840 1.750 1.840 1.840 1.850 24,000 44,240 1.8433 1.614 1.535 1.614 1.614 1.623 27,363 1.6168 -0.54%
2017-07-25 0 1.850 1.740 1.850 - - 0 0 - 1.623 1.526 1.623 - - 0 - 0.00%
2017-07-24 0 1.850 1.740 1.860 - - 0 0 - 1.623 1.526 1.631 - - 0 - 0.00%
2017-07-21 0 1.850 1.790 1.850 1.850 1.850 40,000 74,000 1.8500 1.623 1.570 1.623 1.623 1.623 45,606 1.6226 0.00%
2017-07-20 0 1.850 1.800 1.900 1.850 1.850 60,000 111,000 1.8500 1.623 1.579 1.666 1.623 1.623 68,409 1.6226 0.00%
2017-07-19 0 1.850 1.800 1.910 - - 0 0 - 1.623 1.579 1.675 - - 0 - 0.00%
2017-07-18 0 1.850 1.790 1.880 1.850 1.850 28,000 51,800 1.8500 1.623 1.570 1.649 1.623 1.623 31,924 1.6226 0.54%
2017-07-17 0 1.840 1.840 1.890 1.840 1.860 156,000 287,920 1.8456 1.614 1.614 1.658 1.614 1.631 177,862 1.6188 0.00%
2017-07-14 0 1.840 1.780 1.870 1.840 1.840 44,000 80,960 1.8400 1.614 1.561 1.640 1.614 1.614 50,166 1.6138 -0.54%
2017-07-13 0 1.850 1.850 1.880 1.850 1.850 40,000 74,000 1.8500 1.623 1.623 1.649 1.623 1.623 45,606 1.6226 -0.54%
2017-07-12 0 1.860 1.800 1.860 1.800 1.890 160,000 291,400 1.8213 1.631 1.579 1.631 1.579 1.658 182,423 1.5974 3.91%
2017-07-11 0 1.790 1.790 1.820 1.790 1.800 65,263 117,090 1.7941 1.570 1.570 1.596 1.570 1.579 74,409 1.5736 1.13%
2017-07-10 0 1.770 1.770 1.800 - - 0 0 - 1.552 1.552 1.579 - - 0 - 1.14%
2017-07-07 0 1.750 1.700 1.780 1.750 1.750 64,000 112,000 1.7500 1.535 1.491 1.561 1.535 1.535 72,969 1.5349 1.74%
2017-07-06 0 1.720 1.720 1.800 - - 0 0 - 1.509 1.509 1.579 - - 0 - 0.58%
2017-07-05 0 1.710 1.710 1.740 1.710 1.710 36,000 61,560 1.7100 1.500 1.500 1.526 1.500 1.500 41,045 1.4998 0.00%
2017-07-04 0 1.710 1.700 1.800 - - 0 0 - 1.500 1.491 1.579 - - 0 - 0.00%
2017-07-03 0 1.710 1.700 1.780 1.700 1.710 340,000 580,280 1.7067 1.500 1.491 1.561 1.491 1.500 387,648 1.4969 0.59%
2017-06-30 0 1.700 1.700 1.820 1.700 1.740 332,000 574,320 1.7299 1.491 1.491 1.596 1.491 1.526 378,527 1.5172 -2.86%
2017-06-29 0 1.750 1.750 1.850 1.740 1.740 12,000 20,880 1.7400 1.535 1.535 1.623 1.526 1.526 13,682 1.5261 1.16%
2017-06-28 0 1.730 1.730 1.750 1.690 1.770 408,000 707,720 1.7346 1.517 1.517 1.535 1.482 1.552 465,178 1.5214 -2.81%
2017-06-27 0 1.780 1.770 1.820 1.700 1.970 2,022,698 3,829,825 1.8934 1.561 1.552 1.596 1.491 1.728 2,306,163 1.6607 3.49%
2017-06-26 0 1.720 1.660 1.730 - - 0 0 - 1.509 1.456 1.517 - - 0 - 0.00%
2017-06-23 0 1.720 1.720 1.740 1.720 1.730 28,000 48,360 1.7271 1.509 1.509 1.526 1.509 1.517 31,924 1.5148 0.58%
2017-06-22 0 1.710 1.710 1.740 1.710 1.740 84,000 144,560 1.7210 1.500 1.500 1.526 1.500 1.526 95,772 1.5094 -1.72%
2017-06-21 0 1.740 1.720 1.740 1.700 1.750 556,000 954,280 1.7163 1.526 1.509 1.526 1.491 1.535 633,919 1.5054 4.19%
2017-06-20 0 1.670 1.670 1.720 - - 0 0 - 1.465 1.465 1.509 - - 0 - 0.00%
2017-06-19 0 1.670 1.680 1.690 1.660 1.700 136,000 227,400 1.6721 1.465 1.474 1.482 1.456 1.491 155,059 1.4665 -1.76%
2017-06-16 0 1.700 1.650 1.700 - - 0 0 - 1.491 1.447 1.491 - - 0 - 0.00%
2017-06-15 0 1.700 1.650 1.700 - - 0 0 - 1.491 1.447 1.491 - - 0 - 0.00%
2017-06-14 0 1.700 1.630 1.700 1.670 1.700 60,000 101,440 1.6907 1.491 1.430 1.491 1.465 1.491 68,409 1.4829 1.80%
2017-06-13 0 1.670 1.650 1.690 1.650 1.670 64,000 106,480 1.6638 1.465 1.447 1.482 1.447 1.465 72,969 1.4592 0.00%
2017-06-12 0 1.670 1.660 1.680 1.660 1.670 240,000 399,880 1.6662 1.465 1.456 1.474 1.456 1.465 273,634 1.4614 1.83%
2017-06-09 0 1.640 1.620 1.640 - - 0 0 - 1.438 1.421 1.438 - - 0 - -1.20%
2017-06-08 0 1.660 1.620 1.660 1.660 1.670 144,000 239,880 1.6658 1.456 1.421 1.456 1.456 1.465 164,180 1.4611 1.22%
2017-06-07 0 1.640 1.640 1.670 1.640 1.670 56,000 93,040 1.6614 1.438 1.438 1.465 1.438 1.465 63,848 1.4572 1.23%
2017-06-06 0 1.620 1.620 1.640 1.600 1.620 88,000 141,760 1.6109 1.421 1.421 1.438 1.403 1.421 100,332 1.4129 -1.22%
2017-06-05 0 1.640 1.600 1.660 1.640 1.640 40,000 65,600 1.6400 1.438 1.403 1.456 1.438 1.438 45,606 1.4384 -1.80%
2017-06-02 0 1.670 1.670 1.680 1.600 1.680 788,000 1,310,000 1.6624 1.465 1.465 1.474 1.403 1.474 898,432 1.4581 4.37%
2017-06-01 0 1.600 1.570 1.600 - - 0 0 - 1.403 1.377 1.403 - - 0 - -1.23%
2017-05-31 0 1.620 1.570 1.630 1.550 1.620 96,000 152,080 1.5842 1.421 1.377 1.430 1.359 1.421 109,454 1.3894 0.62%
2017-05-29 0 1.610 1.580 1.640 - - 0 0 - 1.412 1.386 1.438 - - 0 - 0.00%
2017-05-26 0 1.610 1.610 1.650 - - 0 0 - 1.412 1.412 1.447 - - 0 - 0.62%
2017-05-25 0 1.600 1.600 1.630 1.600 1.600 64,000 102,400 1.6000 1.403 1.403 1.430 1.403 1.403 72,969 1.4033 1.27%
2017-05-24 0 1.580 1.530 1.610 - - 0 0 - 1.386 1.342 1.412 - - 0 - 0.00%
2017-05-23 0 1.580 1.580 1.680 - - 0 0 - 1.386 1.386 1.474 - - 0 - 0.64%
2017-05-22 0 1.570 1.570 1.680 - - 0 0 - 1.377 1.377 1.474 - - 0 - 0.00%
2017-05-19 0 1.570 1.560 1.630 - - 0 0 - 1.377 1.368 1.430 - - 0 - 0.00%
2017-05-18 0 1.570 1.540 1.600 - - 0 0 - 1.377 1.351 1.403 - - 0 - 0.00%
2017-05-17 0 1.570 1.530 1.630 1.570 1.570 8,000 12,560 1.5700 1.377 1.342 1.430 1.377 1.377 9,121 1.3770 1.29%
2017-05-16 0 1.550 1.550 1.680 - - 0 0 - 1.359 1.359 1.474 - - 0 - 0.00%
2017-05-15 0 1.550 1.550 1.600 - - 0 0 - 1.359 1.359 1.403 - - 0 - 0.65%
2017-05-12 0 1.540 1.540 1.680 1.540 1.540 12,000 18,480 1.5400 1.351 1.351 1.474 1.351 1.351 13,682 1.3507 0.00%
2017-05-11 0 1.540 1.520 1.570 1.540 1.550 128,000 198,160 1.5481 1.351 1.333 1.377 1.351 1.359 145,938 1.3578 -1.91%
2017-05-10 0 1.570 1.530 1.680 - - 0 0 - 1.377 1.342 1.474 - - 0 - 0.00%
2017-05-09 0 1.570 1.530 1.700 - - 0 0 - 1.377 1.342 1.491 - - 0 - 0.00%
2017-05-08 0 1.570 1.520 1.680 - - 0 0 - 1.377 1.333 1.474 - - 0 - 0.00%
2017-05-05 0 1.570 1.570 1.650 - - 0 0 - 1.377 1.377 1.447 - - 0 - 0.00%
2017-05-04 0 1.570 1.570 1.600 1.570 1.570 8,000 12,560 1.5700 1.377 1.377 1.403 1.377 1.377 9,121 1.3770 -1.87%
2017-05-02 0 1.600 1.570 1.600 1.570 1.600 220,000 350,360 1.5925 1.403 1.377 1.403 1.377 1.403 250,831 1.3968 1.27%
2017-04-28 0 1.580 1.580 1.650 - - 0 0 - 1.386 1.386 1.447 - - 0 - 0.00%
2017-04-27 0 1.580 1.560 1.650 - - 0 0 - 1.386 1.368 1.447 - - 0 - 0.00%
2017-04-26 0 1.580 1.580 1.650 - - 0 0 - 1.386 1.386 1.447 - - 0 - 1.94%
2017-04-25 0 1.550 1.550 1.600 1.550 1.600 20,000 31,400 1.5700 1.359 1.359 1.403 1.359 1.403 22,803 1.3770 -3.13%
2017-04-24 0 1.600 1.490 1.600 1.600 1.600 8,000 12,800 1.6000 1.403 1.307 1.403 1.403 1.403 9,121 1.4033 1.91%
2017-04-21 0 1.570 1.570 1.600 - - 0 0 - 1.377 1.377 1.403 - - 0 - 0.00%
2017-04-20 0 1.570 1.570 1.650 1.570 1.570 4,000 6,280 1.5700 1.377 1.377 1.447 1.377 1.377 4,561 1.3770 -0.63%
2017-04-19 0 1.580 1.580 1.600 1.570 1.570 80,000 125,600 1.5700 1.386 1.386 1.403 1.377 1.377 91,211 1.3770 -1.25%
2017-04-18 0 1.600 1.580 1.600 - - 0 0 - 1.403 1.386 1.403 - - 0 - -0.62%
2017-04-13 0 1.610 1.570 1.650 1.600 1.610 24,000 38,600 1.6083 1.412 1.377 1.447 1.403 1.412 27,363 1.4106 2.55%
2017-04-12 0 1.570 1.570 1.650 - - 0 0 - 1.377 1.377 1.447 - - 0 - 0.00%
2017-04-11 0 1.570 1.570 1.650 - - 0 0 - 1.377 1.377 1.447 - - 0 - 0.00%
2017-04-10 0 1.570 1.570 1.600 - - 0 0 - 1.377 1.377 1.403 - - 0 - 0.00%
2017-04-07 0 1.570 1.570 1.600 1.560 1.560 24,000 37,440 1.5600 1.377 1.377 1.403 1.368 1.368 27,363 1.3683 -1.26%
2017-04-06 0 1.590 1.560 1.590 1.600 1.600 20,000 32,000 1.6000 1.395 1.368 1.395 1.403 1.403 22,803 1.4033 1.92%
2017-04-05 0 1.560 1.560 1.620 1.560 1.590 402,000 633,920 1.5769 1.368 1.368 1.421 1.368 1.395 458,337 1.3831 -2.50%
2017-04-03 0 1.600 1.600 1.620 1.580 1.600 88,000 140,120 1.5923 1.403 1.403 1.421 1.386 1.403 100,332 1.3966 0.00%
2017-03-31 0 1.600 1.580 1.650 1.600 1.660 830,000 1,348,700 1.6249 1.403 1.386 1.447 1.403 1.456 946,318 1.4252 3.23%
2017-03-30 0 1.550 1.520 1.600 1.550 1.580 264,000 411,400 1.5583 1.359 1.333 1.403 1.359 1.386 300,997 1.3668 -4.32%
2017-03-29 0 1.620 1.580 1.620 1.600 1.640 147,000 239,270 1.6277 1.421 1.386 1.421 1.403 1.438 167,601 1.4276 1.25%
2017-03-28 0 1.600 1.520 1.600 1.560 1.620 128,000 206,000 1.6094 1.403 1.333 1.403 1.368 1.421 145,938 1.4116 0.00%
2017-03-27 0 1.600 1.520 1.640 1.470 1.600 304,000 469,440 1.5442 1.403 1.333 1.438 1.289 1.403 346,603 1.3544 0.00%
2017-03-24 0 1.600 1.510 1.600 1.560 1.600 248,000 391,840 1.5800 1.403 1.324 1.403 1.368 1.403 282,755 1.3858 0.00%
2017-03-23 0 1.600 1.530 1.640 1.600 1.640 196,000 315,160 1.6080 1.403 1.342 1.438 1.403 1.438 223,468 1.4103 0.00%
2017-03-22 0 1.600 1.560 1.630 1.560 1.600 152,000 242,000 1.5921 1.403 1.368 1.430 1.368 1.403 173,302 1.3964 0.00%
2017-03-21 0 1.600 1.520 1.640 1.500 1.600 296,000 464,880 1.5705 1.403 1.333 1.438 1.316 1.403 337,482 1.3775 3.23%
2017-03-20 0 1.550 1.550 1.580 1.460 1.550 92,000 141,880 1.5422 1.359 1.359 1.386 1.281 1.359 104,893 1.3526 4.73%
2017-03-17 0 1.480 1.450 1.480 - - 0 0 - 1.298 1.272 1.298 - - 0 - -1.33%
2017-03-16 0 1.500 1.450 1.500 1.490 1.500 76,000 113,800 1.4974 1.316 1.272 1.316 1.307 1.316 86,651 1.3133 4.17%
2017-03-15 0 1.440 1.430 1.490 - - 0 0 - 1.263 1.254 1.307 - - 0 - 0.00%
2017-03-14 0 1.440 1.440 1.490 - - 0 0 - 1.263 1.263 1.307 - - 0 - 0.00%
2017-03-13 0 1.440 1.440 1.490 1.440 1.440 4,000 5,760 1.4400 1.263 1.263 1.307 1.263 1.263 4,561 1.2630 -1.37%
2017-03-10 0 1.460 1.430 1.480 - - 0 0 - 1.281 1.254 1.298 - - 0 - 0.00%
2017-03-09 0 1.460 1.440 1.490 - - 0 0 - 1.281 1.263 1.307 - - 0 - 0.00%
2017-03-08 0 1.460 1.460 1.490 - - 0 0 - 1.281 1.281 1.307 - - 0 - 0.00%
2017-03-07 0 1.460 1.440 1.490 - - 0 0 - 1.281 1.263 1.307 - - 0 - 0.00%
2017-03-06 0 1.460 1.440 1.490 - - 0 0 - 1.281 1.263 1.307 - - 0 - 0.00%
2017-03-03 0 1.460 1.430 1.490 - - 0 0 - 1.281 1.254 1.307 - - 0 - 0.00%
2017-03-02 0 1.460 1.460 1.490 1.440 1.500 326,000 486,160 1.4913 1.281 1.281 1.307 1.263 1.316 371,686 1.3080 -1.35%
2017-03-01 0 1.480 1.450 1.480 1.480 1.480 20,000 29,600 1.4800 1.298 1.272 1.298 1.298 1.298 22,803 1.2981 -0.67%
2017-02-28 0 1.490 1.450 1.490 1.470 1.490 108,000 160,320 1.4844 1.307 1.272 1.307 1.289 1.307 123,135 1.3020 2.76%
2017-02-27 0 1.450 1.450 1.490 1.440 1.450 24,000 34,680 1.4450 1.272 1.272 1.307 1.263 1.272 27,363 1.2674 -1.36%
2017-02-24 0 1.470 1.470 1.480 1.460 1.470 158,000 231,520 1.4653 1.289 1.289 1.298 1.281 1.289 180,142 1.2852 2.08%
2017-02-23 0 1.440 1.430 1.480 1.440 1.440 20,000 28,800 1.4400 1.263 1.254 1.298 1.263 1.263 22,803 1.2630 0.70%
2017-02-22 0 1.430 1.430 1.460 - - 0 0 - 1.254 1.254 1.281 - - 0 - 0.00%
2017-02-21 0 1.430 1.430 1.470 - - 0 0 - 1.254 1.254 1.289 - - 0 - 0.00%
2017-02-20 0 1.430 1.430 1.470 - - 0 0 - 1.254 1.254 1.289 - - 0 - 0.00%
2017-02-17 0 1.430 1.430 1.470 - - 0 0 - 1.254 1.254 1.289 - - 0 - 0.00%
2017-02-16 0 1.430 1.430 1.470 1.430 1.430 20,000 28,600 1.4300 1.254 1.254 1.289 1.254 1.254 22,803 1.2542 -0.69%
2017-02-15 0 1.440 1.440 1.470 1.440 1.450 48,000 69,400 1.4458 1.263 1.263 1.289 1.263 1.272 54,727 1.2681 -0.69%
2017-02-14 0 1.450 1.420 1.450 1.450 1.450 8,000 11,600 1.4500 1.272 1.245 1.272 1.272 1.272 9,121 1.2718 2.84%
2017-02-13 0 1.410 1.410 1.450 1.410 1.420 84,000 119,040 1.4171 1.237 1.237 1.272 1.237 1.245 95,772 1.2430 -1.40%
2017-02-10 0 1.430 1.430 1.450 - - 0 0 - 1.254 1.254 1.272 - - 0 - 0.00%
2017-02-09 0 1.430 1.410 1.460 1.420 1.440 410,000 584,360 1.4253 1.254 1.237 1.281 1.245 1.263 467,458 1.2501 0.00%
2017-02-08 0 1.430 1.430 1.450 - - 0 0 - 1.254 1.254 1.272 - - 0 - 0.00%
2017-02-07 0 1.430 1.430 1.450 1.430 1.430 98,000 140,040 1.4290 1.254 1.254 1.272 1.254 1.254 111,734 1.2533 -1.38%
2017-02-06 0 1.450 1.430 1.450 - - 3,000 4,200 1.4000 1.272 1.254 1.272 - - 3,420 1.2279 -0.68%
2017-02-03 0 1.460 1.420 1.460 1.420 1.460 104,000 150,840 1.4504 1.281 1.245 1.281 1.245 1.281 118,575 1.2721 2.10%
2017-02-02 0 1.430 1.410 1.440 - - 0 0 - 1.254 1.237 1.263 - - 0 - 0.00%
2017-02-01 0 1.430 1.420 1.440 - - 0 0 - 1.254 1.245 1.263 - - 0 - 0.00%
2017-01-27 0 1.430 1.420 1.440 - - 0 0 - 1.254 1.245 1.263 - - 0 - 0.00%
2017-01-26 0 1.430 1.420 1.440 1.430 1.440 96,000 138,080 1.4383 1.254 1.245 1.263 1.254 1.263 109,454 1.2615 1.42%
2017-01-25 0 1.410 1.410 1.430 1.410 1.420 116,000 164,560 1.4186 1.237 1.237 1.254 1.237 1.245 132,256 1.2442 -0.70%
2017-01-24 0 1.420 1.410 1.440 1.420 1.420 80,000 113,600 1.4200 1.245 1.237 1.263 1.245 1.245 91,211 1.2455 -1.39%
2017-01-23 0 1.440 1.410 1.440 - - 0 0 - 1.263 1.237 1.263 - - 0 - 0.00%
2017-01-20 0 1.440 1.410 1.440 1.410 1.450 410,000 583,100 1.4222 1.263 1.237 1.263 1.237 1.272 467,458 1.2474 2.13%
2017-01-19 0 1.410 1.400 1.430 1.410 1.410 40,000 56,400 1.4100 1.237 1.228 1.254 1.237 1.237 45,606 1.2367 0.00%
2017-01-18 0 1.410 1.400 1.430 - - 0 0 - 1.237 1.228 1.254 - - 0 - 0.00%
2017-01-17 0 1.410 1.400 1.430 1.410 1.410 304,000 428,640 1.4100 1.237 1.228 1.254 1.237 1.237 346,603 1.2367 -2.08%
2017-01-16 0 1.440 1.410 1.440 1.440 1.440 32,000 46,080 1.4400 1.263 1.237 1.263 1.263 1.263 36,485 1.2630 2.13%
2017-01-13 0 1.410 1.410 1.430 1.410 1.410 32,000 45,120 1.4100 1.237 1.237 1.254 1.237 1.237 36,485 1.2367 0.71%
2017-01-12 0 1.400 1.400 1.430 - - 0 0 - 1.228 1.228 1.254 - - 0 - 0.00%
2017-01-11 0 1.400 1.400 1.430 1.400 1.400 40,000 56,000 1.4000 1.228 1.228 1.254 1.228 1.228 45,606 1.2279 -0.71%
2017-01-10 0 1.410 1.410 1.450 1.410 1.450 172,000 248,280 1.4435 1.237 1.237 1.272 1.237 1.272 196,104 1.2661 -0.70%
2017-01-09 0 1.420 1.400 1.420 1.420 1.420 8,000 11,360 1.4200 1.245 1.228 1.245 1.245 1.245 9,121 1.2455 0.00%
2017-01-06 0 1.420 1.420 1.430 1.410 1.420 68,000 96,080 1.4129 1.245 1.245 1.254 1.237 1.245 77,530 1.2393 -0.70%
2017-01-05 0 1.430 1.400 1.430 1.390 1.450 300,321 427,876 1.4247 1.254 1.228 1.254 1.219 1.272 342,409 1.2496 2.14%
2017-01-04 0 1.400 1.400 1.420 1.400 1.400 28,000 39,200 1.4000 1.228 1.228 1.245 1.228 1.228 31,924 1.2279 0.72%
2017-01-03 0 1.390 1.390 1.430 1.390 1.430 324,000 452,560 1.3968 1.219 1.219 1.254 1.219 1.254 369,406 1.2251 -0.71%
2016-12-30 0 1.400 1.400 1.410 1.400 1.410 400,000 562,920 1.4073 1.228 1.228 1.237 1.228 1.237 456,057 1.2343 -0.71%
2016-12-29 0 1.410 1.400 1.420 1.390 1.500 3,395,410 4,863,951 1.4325 1.237 1.228 1.245 1.219 1.316 3,871,250 1.2564 6.82%
2016-12-28 1 - - - - - 0 0 - 1.158 - - - - 0 - 0.00%
2016-12-23 1 - - - - - 0 0 - 1.158 - - - - 0 - 0.00%
2016-12-22 0 1.320 1.280 1.330 - - 0 0 - 1.158 1.123 1.167 - - 0 - -0.75%
2016-12-21 0 1.330 1.280 1.330 - - 0 0 - 1.167 1.123 1.167 - - 0 - 0.00%
2016-12-20 0 1.330 1.280 1.330 - - 0 0 - 1.167 1.123 1.167 - - 0 - 0.00%
2016-12-19 0 1.330 1.260 1.330 - - 0 0 - 1.167 1.105 1.167 - - 0 - -0.45%
2016-12-16 0 1.350 1.300 1.350 1.300 1.350 32,000 43,000 1.3438 1.172 1.128 1.172 1.128 1.172 36,867 1.1664 5.47%
2016-12-15 0 1.280 1.280 1.300 1.280 1.290 56,000 71,920 1.2843 1.111 1.111 1.128 1.111 1.120 64,517 1.1147 -2.29%
2016-12-14 0 1.310 1.310 1.330 1.300 1.320 108,000 140,960 1.3052 1.137 1.137 1.154 1.128 1.146 124,426 1.1329 0.00%
2016-12-13 0 1.310 1.300 1.340 1.310 1.320 100,000 131,800 1.3180 1.137 1.128 1.163 1.137 1.146 115,209 1.1440 -2.96%
2016-12-12 0 1.350 1.310 1.350 - - 0 0 - 1.172 1.137 1.172 - - 0 - -1.46%
2016-12-09 0 1.370 1.310 1.370 - - 0 0 - 1.189 1.137 1.189 - - 0 - 0.00%
2016-12-08 0 1.370 1.320 1.380 1.360 1.380 155,000 212,620 1.3717 1.189 1.146 1.198 1.180 1.198 178,574 1.1907 3.01%
2016-12-07 0 1.330 1.330 1.360 1.330 1.330 40,000 53,200 1.3300 1.154 1.154 1.180 1.154 1.154 46,084 1.1544 -2.92%
2016-12-06 0 1.370 1.300 1.370 - - 0 0 - 1.189 1.128 1.189 - - 0 - 0.00%
2016-12-05 0 1.370 1.320 1.390 - - 0 0 - 1.189 1.146 1.207 - - 0 - 0.00%
2016-12-02 0 1.370 1.280 1.390 - - 0 0 - 1.189 1.111 1.207 - - 0 - 0.00%
2016-12-01 0 1.370 1.350 1.370 - - 0 0 - 1.189 1.172 1.189 - - 0 - 0.00%
2016-11-30 0 1.370 1.340 1.370 - - 0 0 - 1.189 1.163 1.189 - - 0 - -0.72%
2016-11-29 0 1.380 1.300 1.390 - - 0 0 - 1.198 1.128 1.207 - - 0 - 0.00%
2016-11-28 0 1.380 1.330 1.380 1.370 1.390 452,000 622,560 1.3773 1.198 1.154 1.198 1.189 1.207 520,744 1.1955 0.00%
2016-11-25 0 1.380 1.330 1.380 1.330 1.380 137,262 185,120 1.3487 1.198 1.154 1.198 1.154 1.198 158,138 1.1706 -0.72%
2016-11-24 0 1.390 1.310 1.390 1.310 1.400 204,000 283,760 1.3910 1.207 1.137 1.207 1.137 1.215 235,026 1.2074 7.75%
2016-11-23 0 1.290 1.270 1.370 - - 0 0 - 1.120 1.102 1.189 - - 0 - 0.00%
2016-11-22 0 1.290 1.260 1.290 1.290 1.290 4,000 5,160 1.2900 1.120 1.094 1.120 1.120 1.120 4,608 1.1197 0.78%
2016-11-21 0 1.280 1.260 1.350 - - 0 0 - 1.111 1.094 1.172 - - 0 - 0.00%
2016-11-18 0 1.280 1.260 1.330 - - 0 0 - 1.111 1.094 1.154 - - 0 - 0.00%
2016-11-17 0 1.280 1.280 1.290 1.270 1.270 100,000 127,000 1.2700 1.111 1.111 1.120 1.102 1.102 115,209 1.1023 0.00%
2016-11-16 0 1.280 1.280 1.350 1.260 1.270 100,000 126,840 1.2684 1.111 1.111 1.172 1.094 1.102 115,209 1.1010 0.00%
2016-11-15 0 1.280 1.280 1.320 1.230 1.230 80,000 98,400 1.2300 1.111 1.111 1.146 1.068 1.068 92,167 1.0676 -3.03%
2016-11-14 0 1.320 1.260 1.350 - - 0 0 - 1.146 1.094 1.172 - - 0 - 0.00%
2016-11-11 0 1.320 1.260 1.350 - - 0 0 - 1.146 1.094 1.172 - - 0 - 0.00%
2016-11-10 0 1.320 1.290 1.320 1.320 1.320 36,000 47,520 1.3200 1.146 1.120 1.146 1.146 1.146 41,475 1.1457 3.13%
2016-11-09 0 1.280 1.270 1.290 1.250 1.290 68,000 85,920 1.2635 1.111 1.102 1.120 1.085 1.120 78,342 1.0967 -3.03%
2016-11-08 0 1.320 1.300 1.340 - - 0 0 - 1.146 1.128 1.163 - - 0 - 0.00%
2016-11-07 0 1.320 1.270 1.350 1.320 1.320 12,000 15,840 1.3200 1.146 1.102 1.172 1.146 1.146 13,825 1.1457 1.54%
2016-11-04 0 1.300 1.260 1.330 - - 0 0 - 1.128 1.094 1.154 - - 0 - 0.00%
2016-11-03 0 1.300 1.300 1.350 - - 0 0 - 1.128 1.128 1.172 - - 0 - 0.00%
2016-11-02 0 1.300 1.300 1.340 1.300 1.300 12,000 15,600 1.3000 1.128 1.128 1.163 1.128 1.128 13,825 1.1284 -0.76%
2016-11-01 0 1.310 1.310 1.320 1.310 1.330 91,550 121,264 1.3246 1.137 1.137 1.146 1.137 1.154 105,474 1.1497 -0.76%
2016-10-31 0 1.320 1.310 1.320 1.290 1.320 72,000 94,080 1.3067 1.146 1.137 1.146 1.120 1.146 82,950 1.1342 1.54%
2016-10-28 0 1.300 1.300 1.370 - - 0 0 - 1.128 1.128 1.189 - - 0 - 0.00%
2016-10-27 0 1.300 1.300 1.320 1.300 1.300 64,000 83,200 1.3000 1.128 1.128 1.146 1.128 1.128 73,734 1.1284 0.00%
2016-10-26 0 1.300 1.300 1.340 1.300 1.300 8,000 10,400 1.3000 1.128 1.128 1.163 1.128 1.128 9,217 1.1284 -2.26%
2016-10-25 0 1.330 1.300 1.330 - - 0 0 - 1.154 1.128 1.154 - - 0 - 0.00%
2016-10-24 0 1.330 1.280 1.330 - - 0 0 - 1.154 1.111 1.154 - - 0 - -0.75%
2016-10-20 0 1.340 1.320 1.370 1.340 1.340 4,000 5,360 1.3400 1.163 1.146 1.189 1.163 1.163 4,608 1.1631 2.29%
2016-10-19 1 - - - - - 0 0 - 1.137 - - - - 0 - 0.00%
2016-10-18 0 1.310 1.310 1.380 - - 0 0 - 1.137 1.137 1.198 - - 0 - 0.77%
2016-10-17 0 1.300 1.290 1.300 - - 0 0 - 1.128 1.120 1.128 - - 0 - 0.00%
2016-10-14 0 1.300 1.300 1.320 1.280 1.290 54,000 69,120 1.2800 1.128 1.128 1.146 1.111 1.120 62,213 1.1110 0.00%
2016-10-13 0 1.300 1.280 1.350 - - 0 0 - 1.128 1.111 1.172 - - 0 - 0.00%
2016-10-12 0 1.300 1.300 1.330 1.290 1.310 12,000 15,600 1.3000 1.128 1.128 1.154 1.120 1.137 13,825 1.1284 -3.70%
2016-10-11 0 1.350 1.300 1.370 - - 0 0 - 1.172 1.128 1.189 - - 0 - 0.00%
2016-10-07 0 1.350 1.300 1.370 - - 0 0 - 1.172 1.128 1.189 - - 0 - 0.00%
2016-10-06 0 1.350 1.300 1.390 - - 0 0 - 1.172 1.128 1.207 - - 0 - 0.00%
2016-10-05 0 1.350 1.350 1.370 1.350 1.350 76,000 102,600 1.3500 1.172 1.172 1.189 1.172 1.172 87,559 1.1718 1.50%
2016-10-04 0 1.330 1.300 1.340 - - 0 0 - 1.154 1.128 1.163 - - 0 - 0.00%
2016-10-03 0 1.330 1.300 1.340 - - 0 0 - 1.154 1.128 1.163 - - 0 - 0.00%
2016-09-30 0 1.330 1.300 1.380 - - 0 0 - 1.154 1.128 1.198 - - 0 - 0.00%
2016-09-29 0 1.330 1.330 1.370 - - 0 0 - 1.154 1.154 1.189 - - 0 - 1.53%
2016-09-28 0 1.310 1.300 1.370 - - 0 0 - 1.137 1.128 1.189 - - 0 - 0.00%
2016-09-27 0 1.310 1.270 1.370 1.310 1.310 8,000 10,480 1.3100 1.137 1.102 1.189 1.137 1.137 9,217 1.1371 -1.50%
2016-09-26 0 1.330 1.280 1.360 - - 0 0 - 1.154 1.111 1.180 - - 0 - 0.00%
2016-09-23 0 1.330 1.320 1.370 - - 0 0 - 1.154 1.146 1.189 - - 0 - 0.00%
2016-09-22 0 1.330 1.330 1.370 - - 0 0 - 1.154 1.154 1.189 - - 0 - 0.76%
2016-09-21 0 1.320 1.320 1.360 - - 0 0 - 1.146 1.146 1.180 - - 0 - 0.00%
2016-09-20 0 1.320 1.320 1.350 1.300 1.300 40,000 52,000 1.3000 1.146 1.146 1.172 1.128 1.128 46,084 1.1284 -1.49%
2016-09-19 0 1.340 1.340 1.390 - - 0 0 - 1.163 1.163 1.207 - - 0 - 1.36%
2016-09-15 0 1.322 1.300 1.350 - - 0 0 - 1.147 1.128 1.172 - - 0 - 0.00%
2016-09-14 0 1.322 1.270 1.330 - - 0 0 - 1.147 1.102 1.154 - - 0 - 0.00%
2016-09-13 0 1.350 1.330 1.350 1.350 1.350 212,000 286,600 1.3519 1.147 1.130 1.147 1.147 1.147 249,416 1.1491 -0.74%
2016-09-12 0 1.360 1.290 1.360 1.360 1.370 12,000 16,360 1.3633 1.156 1.096 1.156 1.156 1.164 14,118 1.1588 0.00%
2016-09-09 1 - - - - - 0 0 - 1.156 - - - - 0 - 0.00%
2016-09-08 0 1.360 1.350 1.360 1.330 1.360 36,000 48,000 1.3333 1.156 1.147 1.156 1.130 1.156 42,354 1.1333 0.74%
2016-09-07 0 1.350 1.350 1.370 1.350 1.350 32,000 43,200 1.3500 1.147 1.147 1.164 1.147 1.147 37,648 1.1475 0.00%
2016-09-06 0 1.350 1.320 1.360 1.350 1.360 76,000 102,800 1.3526 1.147 1.122 1.156 1.147 1.156 89,413 1.1497 0.00%
2016-09-05 0 1.350 1.330 1.350 - - 32,000 43,840 1.3700 1.147 1.130 1.147 - - 37,648 1.1645 0.00%
2016-09-02 0 1.350 1.350 1.370 1.350 1.370 44,000 60,200 1.3682 1.147 1.147 1.164 1.147 1.164 51,766 1.1629 0.00%
2016-09-01 0 1.350 1.350 1.360 1.320 1.340 104,000 138,680 1.3335 1.147 1.147 1.156 1.122 1.139 122,355 1.1334 1.50%
2016-08-31 0 1.330 1.320 1.340 1.330 1.330 40,000 53,200 1.3300 1.130 1.122 1.139 1.130 1.130 47,060 1.1305 -2.92%
2016-08-30 0 1.370 1.330 1.370 - - 0 0 - 1.164 1.130 1.164 - - 0 - 0.00%
2016-08-29 0 1.370 1.350 1.370 1.360 1.370 80,000 109,360 1.3670 1.164 1.147 1.164 1.156 1.164 94,119 1.1619 2.24%
2016-08-26 0 1.340 1.330 1.360 1.340 1.360 296,000 400,400 1.3527 1.139 1.130 1.156 1.139 1.156 348,241 1.1498 -4.29%
2016-08-25 0 1.400 1.370 1.420 1.320 1.400 580,000 789,000 1.3603 1.190 1.164 1.207 1.122 1.190 682,365 1.1563 7.69%
2016-08-24 0 1.300 1.290 1.310 1.270 1.300 172,000 223,080 1.2970 1.105 1.096 1.113 1.079 1.105 202,356 1.1024 3.17%
2016-08-23 0 1.260 1.220 1.280 - - 0 0 - 1.071 1.037 1.088 - - 0 - 0.00%
2016-08-22 0 1.260 1.240 1.280 - - 0 0 - 1.071 1.054 1.088 - - 0 - 0.00%
2016-08-19 0 1.260 1.240 1.280 1.260 1.270 100,000 126,200 1.2620 1.071 1.054 1.088 1.071 1.079 117,649 1.0727 -0.79%
2016-08-18 0 1.270 1.270 1.300 1.270 1.270 16,000 20,320 1.2700 1.079 1.079 1.105 1.079 1.079 18,824 1.0795 0.00%
2016-08-17 0 1.270 1.240 1.270 1.260 1.270 44,000 55,480 1.2609 1.079 1.054 1.079 1.071 1.079 51,766 1.0718 0.00%
2016-08-16 0 1.270 1.280 1.300 - - 0 0 - 1.079 1.088 1.105 - - 0 - 0.00%
2016-08-15 0 1.270 1.270 1.290 1.260 1.260 8,000 10,080 1.2600 1.079 1.079 1.096 1.071 1.071 9,412 1.0710 -2.31%
2016-08-12 0 1.300 1.270 1.300 1.280 1.300 236,000 305,080 1.2927 1.105 1.079 1.105 1.088 1.105 277,652 1.0988 3.17%
2016-08-11 0 1.260 1.230 1.300 - - 0 0 - 1.071 1.045 1.105 - - 0 - 0.00%
2016-08-10 0 1.260 1.220 1.270 - - 0 0 - 1.071 1.037 1.079 - - 0 - 0.00%
2016-08-09 0 1.260 1.240 1.280 - - 0 0 - 1.071 1.054 1.088 - - 0 - 0.00%
2016-08-08 0 1.260 1.250 1.280 1.220 1.300 212,000 264,960 1.2498 1.071 1.062 1.088 1.037 1.105 249,416 1.0623 -3.08%
2016-08-05 0 1.300 1.230 1.300 1.270 1.300 200,000 258,960 1.2948 1.105 1.045 1.105 1.079 1.105 235,298 1.1006 4.84%
2016-08-04 0 1.240 1.200 1.300 - - 0 0 - 1.054 1.020 1.105 - - 0 - 0.00%
2016-08-03 0 1.240 1.210 1.300 - - 0 0 - 1.054 1.028 1.105 - - 0 - 0.00%
2016-08-01 0 1.240 1.240 1.280 - - 0 0 - 1.054 1.054 1.088 - - 0 - 3.33%
2016-07-29 0 1.200 1.200 1.280 1.200 1.230 368,000 445,880 1.2116 1.020 1.020 1.088 1.020 1.045 432,949 1.0299 -1.64%
2016-07-28 0 1.220 1.200 1.300 1.180 1.220 204,000 248,720 1.2192 1.037 1.020 1.105 1.003 1.037 240,004 1.0363 -3.17%
2016-07-27 0 1.260 1.180 1.260 1.260 1.260 12,000 15,120 1.2600 1.071 1.003 1.071 1.071 1.071 14,118 1.0710 0.00%
2016-07-26 0 1.260 1.220 1.260 1.260 1.260 20,000 25,200 1.2600 1.071 1.037 1.071 1.071 1.071 23,530 1.0710 0.00%
2016-07-25 0 1.260 1.180 1.260 1.260 1.260 20,000 25,200 1.2600 1.071 1.003 1.071 1.071 1.071 23,530 1.0710 0.00%
2016-07-22 0 1.260 1.260 1.300 - - 0 0 - 1.071 1.071 1.105 - - 0 - 1.61%
2016-07-21 0 1.240 1.190 1.300 - - 0 0 - 1.054 1.011 1.105 - - 0 - 0.00%
2016-07-20 0 1.240 1.170 1.300 - - 0 0 - 1.054 0.994 1.105 - - 0 - 0.00%
2016-07-19 0 1.240 1.180 1.250 - - 0 0 - 1.054 1.003 1.062 - - 0 - 0.00%
2016-07-18 0 1.240 1.190 1.280 - - 0 0 - 1.054 1.011 1.088 - - 0 - 0.00%
2016-07-15 0 1.240 1.200 1.240 1.200 1.240 192,000 234,800 1.2229 1.054 1.020 1.054 1.020 1.054 225,886 1.0395 3.33%
2016-07-14 0 1.200 1.200 1.240 - - 0 0 - 1.020 1.020 1.054 - - 0 - 0.84%
2016-07-13 0 1.190 1.190 1.240 1.160 1.180 48,000 56,480 1.1767 1.011 1.011 1.054 0.986 1.003 56,472 1.0001 0.85%
2016-07-12 0 1.180 1.180 1.250 - - 0 0 - 1.003 1.003 1.062 - - 0 - 1.72%
2016-07-11 0 1.160 1.160 1.200 1.150 1.150 4,000 4,600 1.1500 0.986 0.986 1.020 0.977 0.977 4,706 0.9775 -1.69%
2016-07-08 0 1.180 1.180 1.240 - - 0 0 - 1.003 1.003 1.054 - - 0 - 1.72%
2016-07-07 0 1.160 1.160 1.200 1.160 1.160 16,000 18,560 1.1600 0.986 0.986 1.020 0.986 0.986 18,824 0.9860 -3.33%
2016-07-06 0 1.200 1.150 1.200 - - 0 0 - 1.020 0.977 1.020 - - 0 - 0.00%
2016-07-05 0 1.200 1.160 1.200 - - 0 0 - 1.020 0.986 1.020 - - 0 - 0.00%
2016-07-04 0 1.200 1.200 1.280 1.160 1.180 208,000 245,120 1.1785 1.020 1.020 1.088 0.986 1.003 244,710 1.0017 4.35%
2016-06-30 0 1.150 1.150 1.160 1.150 1.150 124,000 142,600 1.1500 0.977 0.977 0.986 0.977 0.977 145,885 0.9775 0.00%
2016-06-29 0 1.150 1.100 1.160 - - 0 0 - 0.977 0.935 0.986 - - 0 - 0.00%
2016-06-28 0 1.150 1.090 1.160 - - 0 0 - 0.977 0.926 0.986 - - 0 - 0.00%
2016-06-27 0 1.150 1.090 1.170 1.150 1.150 40,000 46,000 1.1500 0.977 0.926 0.994 0.977 0.977 47,060 0.9775 0.88%
2016-06-24 0 1.140 1.010 1.170 - - 0 0 - 0.969 0.858 0.994 - - 0 - 0.00%
2016-06-23 0 1.140 1.070 1.160 - - 0 0 - 0.969 0.909 0.986 - - 0 - 0.00%
2016-06-22 0 1.140 1.100 1.160 - - 0 0 - 0.969 0.935 0.986 - - 0 - 0.00%
2016-06-21 0 1.140 1.050 1.160 - - 0 0 - 0.969 0.892 0.986 - - 0 - 0.00%
2016-06-20 0 1.140 1.140 1.160 - - 0 0 - 0.969 0.969 0.986 - - 0 - 0.88%
2016-06-17 0 1.130 1.050 1.160 - - 0 0 - 0.960 0.892 0.986 - - 0 - 0.00%
2016-06-16 0 1.130 1.080 1.160 - - 0 0 - 0.960 0.918 0.986 - - 0 - 0.00%
2016-06-15 0 1.130 1.080 1.170 - - 0 0 - 0.960 0.918 0.994 - - 0 - 0.00%
2016-06-14 0 1.130 1.070 1.160 - - 0 0 - 0.960 0.909 0.986 - - 0 - 0.00%
2016-06-13 0 1.130 1.130 1.160 1.100 1.100 20,000 22,000 1.1000 0.960 0.960 0.986 0.935 0.935 23,530 0.9350 -1.74%
2016-06-10 0 1.150 1.080 1.170 - - 0 0 - 0.977 0.918 0.994 - - 0 - 0.00%
2016-06-08 0 1.150 1.150 1.170 - - 0 0 - 0.977 0.977 0.994 - - 0 - 1.77%
2016-06-07 0 1.130 1.070 1.150 - - 0 0 - 0.960 0.909 0.977 - - 0 - 0.00%
2016-06-06 0 1.130 1.100 1.150 - - 0 0 - 0.960 0.935 0.977 - - 0 - 0.00%
2016-06-03 0 1.130 1.100 1.150 1.130 1.130 44,000 49,720 1.1300 0.960 0.935 0.977 0.960 0.960 51,766 0.9605 -1.74%
2016-06-02 0 1.150 1.140 1.150 1.140 1.150 60,000 68,920 1.1487 0.977 0.969 0.977 0.969 0.977 70,589 0.9763 0.88%
2016-06-01 0 1.140 1.130 1.140 - - 0 0 - 0.969 0.960 0.969 - - 0 - 0.00%
2016-05-31 0 1.140 1.110 1.140 1.150 1.150 4,000 4,600 1.1500 0.969 0.943 0.969 0.977 0.977 4,706 0.9775 0.88%
2016-05-30 0 1.130 1.110 1.150 - - 0 0 - 0.960 0.943 0.977 - - 0 - 0.00%
2016-05-27 0 1.130 1.100 1.150 - - 0 0 - 0.960 0.935 0.977 - - 0 - 0.00%
2016-05-26 0 1.130 1.130 1.150 - - 0 0 - 0.960 0.960 0.977 - - 0 - 1.80%
2016-05-25 0 1.110 1.110 1.150 1.110 1.110 20,000 22,200 1.1100 0.943 0.943 0.977 0.943 0.943 23,530 0.9435 0.91%
2016-05-24 0 1.100 1.040 1.100 - - 0 0 - 0.935 0.884 0.935 - - 0 - 0.00%
2016-05-23 0 1.100 1.100 1.120 1.100 1.100 200,000 220,000 1.1000 0.935 0.935 0.952 0.935 0.935 235,298 0.9350 -2.65%
2016-05-20 0 1.130 1.110 1.130 - - 0 0 - 0.960 0.943 0.960 - - 0 - -1.74%
2016-05-19 0 1.150 1.080 1.150 - - 0 0 - 0.977 0.918 0.977 - - 0 - 0.00%
2016-05-18 0 1.150 1.110 1.160 1.130 1.150 84,000 95,920 1.1419 0.977 0.943 0.986 0.960 0.977 98,825 0.9706 3.60%
2016-05-17 0 1.110 1.110 1.140 1.020 1.120 272,000 288,920 1.0622 0.943 0.943 0.969 0.867 0.952 320,006 0.9029 -0.89%
2016-05-16 0 1.120 1.120 1.150 - - 0 0 - 0.952 0.952 0.977 - - 0 - 0.00%
2016-05-13 0 1.120 1.120 1.170 1.120 1.120 200,000 224,000 1.1200 0.952 0.952 0.994 0.952 0.952 235,298 0.9520 -0.88%
2016-05-12 0 1.130 1.120 1.150 1.130 1.130 4,000 4,520 1.1300 0.960 0.952 0.977 0.960 0.960 4,706 0.9605 0.00%
2016-05-11 0 1.130 1.130 1.150 1.130 1.130 100,000 113,000 1.1300 0.960 0.960 0.977 0.960 0.960 117,649 0.9605 -1.74%
2016-05-10 0 1.150 1.130 1.160 1.120 1.150 496,000 567,560 1.1443 0.977 0.960 0.986 0.952 0.977 583,539 0.9726 0.88%
2016-05-09 0 1.140 1.140 1.150 1.140 1.150 544,000 623,880 1.1468 0.969 0.969 0.977 0.969 0.977 640,011 0.9748 7.55%
2016-05-06 0 1.060 1.040 1.060 1.060 1.100 636,295 685,980 1.0781 0.901 0.884 0.901 0.901 0.935 748,595 0.9164 -5.36%
2016-05-05 0 1.120 1.100 1.120 1.120 1.120 20,000 22,400 1.1200 0.952 0.935 0.952 0.952 0.952 23,530 0.9520 -0.88%
2016-05-04 0 1.130 1.120 1.130 1.120 1.130 8,000 9,000 1.1250 0.960 0.952 0.960 0.952 0.960 9,412 0.9562 -0.88%
2016-05-03 0 1.140 1.120 1.150 1.140 1.150 58,000 66,400 1.1448 0.969 0.952 0.977 0.969 0.977 68,236 0.9731 0.00%
2016-04-29 0 1.140 1.100 1.150 1.140 1.140 8,000 9,120 1.1400 0.969 0.935 0.977 0.969 0.969 9,412 0.9690 -0.87%
2016-04-28 0 1.150 1.120 1.150 1.150 1.150 44,000 50,600 1.1500 0.977 0.952 0.977 0.977 0.977 51,766 0.9775 0.88%
2016-04-27 0 1.140 1.120 1.150 1.140 1.140 4,000 4,560 1.1400 0.969 0.952 0.977 0.969 0.969 4,706 0.9690 -0.87%
2016-04-26 0 1.150 1.150 1.160 - - 0 0 - 0.977 0.977 0.986 - - 0 - 0.00%
2016-04-25 0 1.150 1.110 1.160 - - 0 0 - 0.977 0.943 0.986 - - 0 - 0.00%
2016-04-22 0 1.150 1.110 1.150 1.150 1.150 12,000 13,800 1.1500 0.977 0.943 0.977 0.977 0.977 14,118 0.9775 0.00%
2016-04-21 0 1.150 1.140 1.170 1.140 1.150 16,000 18,360 1.1475 0.977 0.969 0.994 0.969 0.977 18,824 0.9754 0.88%
2016-04-20 0 1.140 1.100 1.150 - - 0 0 - 0.969 0.935 0.977 - - 0 - 0.00%
2016-04-19 0 1.140 1.120 1.150 1.140 1.140 44,000 50,160 1.1400 0.969 0.952 0.977 0.969 0.969 51,766 0.9690 0.00%
2016-04-18 0 1.140 1.110 1.150 - - 0 0 - 0.969 0.943 0.977 - - 0 - 0.00%
2016-04-15 0 1.140 1.120 1.150 1.140 1.140 4,000 4,560 1.1400 0.969 0.952 0.977 0.969 0.969 4,706 0.9690 1.79%
2016-04-14 0 1.120 1.110 1.140 1.120 1.150 252,000 288,560 1.1451 0.952 0.943 0.969 0.952 0.977 296,476 0.9733 0.90%
2016-04-13 0 1.110 1.100 1.140 1.110 1.110 108,000 120,040 1.1115 0.943 0.935 0.969 0.943 0.943 127,061 0.9447 0.00%
2016-04-12 0 1.110 1.100 1.150 1.110 1.110 8,000 8,880 1.1100 0.943 0.935 0.977 0.943 0.943 9,412 0.9435 0.00%
2016-04-11 0 1.110 1.110 1.150 1.100 1.100 48,000 52,800 1.1000 0.943 0.943 0.977 0.935 0.935 56,472 0.9350 0.00%
2016-04-08 0 1.110 1.110 1.140 1.100 1.100 244,000 268,400 1.1000 0.943 0.943 0.969 0.935 0.935 287,064 0.9350 0.91%
2016-04-07 0 1.100 1.100 1.130 - - 0 0 - 0.935 0.935 0.960 - - 0 - 0.00%
2016-04-06 0 1.100 1.100 1.150 1.100 1.100 4,000 4,400 1.1000 0.935 0.935 0.977 0.935 0.935 4,706 0.9350 0.00%
2016-04-05 0 1.100 1.100 1.140 1.100 1.100 4,000 4,400 1.1000 0.935 0.935 0.969 0.935 0.935 4,706 0.9350 0.00%
2016-04-01 0 1.100 1.100 1.140 - - 0 0 - 0.935 0.935 0.969 - - 0 - 0.00%
2016-03-31 0 1.100 1.100 1.120 - - 0 0 - 0.935 0.935 0.952 - - 0 - 0.00%
2016-03-30 0 1.100 1.100 1.120 - - 0 0 - 0.935 0.935 0.952 - - 0 - 0.92%
2016-03-29 0 1.090 1.080 1.150 - - 0 0 - 0.926 0.918 0.977 - - 0 - 0.00%
2016-03-24 0 1.090 1.090 1.140 1.080 1.090 12,000 13,040 1.0867 0.926 0.926 0.969 0.918 0.926 14,118 0.9237 0.93%
2016-03-23 0 1.080 1.050 1.100 - - 0 0 - 0.918 0.892 0.935 - - 0 - 0.00%
2016-03-22 0 1.080 1.080 1.110 1.040 1.040 8,000 8,320 1.0400 0.918 0.918 0.943 0.884 0.884 9,412 0.8840 -2.70%
2016-03-21 0 1.110 1.110 1.170 - - 0 0 - 0.943 0.943 0.994 - - 0 - 0.91%
2016-03-18 0 1.100 1.100 1.150 1.100 1.100 12,000 13,200 1.1000 0.935 0.935 0.977 0.935 0.935 14,118 0.9350 0.00%
2016-03-17 0 1.100 1.060 1.170 - - 0 0 - 0.935 0.901 0.994 - - 0 - 0.00%
2016-03-16 0 1.100 1.060 1.100 1.090 1.150 92,000 101,440 1.1026 0.935 0.901 0.935 0.926 0.977 108,237 0.9372 1.85%
2016-03-15 0 1.080 1.030 1.150 - - 0 0 - 0.918 0.875 0.977 - - 0 - 0.00%
2016-03-14 0 1.080 1.080 1.120 1.060 1.060 12,000 12,720 1.0600 0.918 0.918 0.952 0.901 0.901 14,118 0.9010 1.89%
2016-03-11 0 1.060 1.060 1.080 1.050 1.050 20,000 21,000 1.0500 0.901 0.901 0.918 0.892 0.892 23,530 0.8925 -1.85%
2016-03-10 0 1.080 1.050 1.150 - - 0 0 - 0.918 0.892 0.977 - - 0 - 0.00%
2016-03-09 0 1.080 1.080 1.150 - - 0 0 - 0.918 0.918 0.977 - - 0 - 0.93%
2016-03-08 0 1.070 1.080 1.150 - - 0 0 - 0.909 0.918 0.977 - - 0 - 0.00%
2016-03-07 0 1.070 1.050 1.100 - - 0 0 - 0.909 0.892 0.935 - - 0 - 0.00%
2016-03-04 0 1.070 1.070 1.150 - - 0 0 - 0.909 0.909 0.977 - - 0 - 0.94%
2016-03-03 0 1.060 1.050 1.090 - - 0 0 - 0.901 0.892 0.926 - - 0 - 0.00%
2016-03-02 0 1.060 1.040 1.100 - - 0 0 - 0.901 0.884 0.935 - - 0 - 0.00%
2016-03-01 0 1.060 1.060 1.140 - - 0 0 - 0.901 0.901 0.969 - - 0 - 0.95%
2016-02-29 0 1.050 1.050 1.140 1.050 1.050 100,000 105,000 1.0500 0.892 0.892 0.969 0.892 0.892 117,649 0.8925 2.94%
2016-02-26 0 1.020 1.020 1.150 - - 0 0 - 0.867 0.867 0.977 - - 0 - 0.00%
2016-02-25 0 1.020 1.020 1.150 - - 0 0 - 0.867 0.867 0.977 - - 0 - 0.99%
2016-02-24 0 1.010 1.010 1.130 1.000 1.000 52,000 52,000 1.0000 0.858 0.858 0.960 0.850 0.850 61,178 0.8500 -0.98%
2016-02-23 0 1.020 1.020 1.140 - - 0 0 - 0.867 0.867 0.969 - - 0 - 0.99%
2016-02-22 0 1.010 1.010 1.150 - - 0 0 - 0.858 0.858 0.977 - - 0 - 1.00%
2016-02-19 0 1.000 1.000 1.100 - - 0 0 - 0.850 0.850 0.935 - - 0 - 1.01%
2016-02-18 0 0.990 0.990 1.100 - - 0 0 - 0.841 0.841 0.935 - - 0 - 1.02%
2016-02-17 0 0.980 0.980 1.100 - - 0 0 - 0.833 0.833 0.935 - - 0 - 1.03%
2016-02-16 0 0.970 0.970 0.980 0.970 1.000 200,000 195,720 0.9786 0.824 0.824 0.833 0.824 0.850 235,298 0.8318 -1.02%
2016-02-15 0 0.980 0.980 1.100 - - 0 0 - 0.833 0.833 0.935 - - 0 - 1.03%
2016-02-12 0 0.970 0.970 0.990 0.960 0.960 212,000 203,520 0.9600 0.824 0.824 0.841 0.816 0.816 249,416 0.8160 -2.02%
2016-02-11 0 0.990 0.940 1.120 - - 0 0 - 0.841 0.799 0.952 - - 0 - 0.00%
2016-02-05 0 0.990 0.960 1.080 - - 0 0 - 0.841 0.816 0.918 - - 0 - 0.00%
2016-02-04 0 0.990 0.990 1.050 - - 4 3 0.7500 0.841 0.841 0.892 - - 5 0.6375 0.00%
2016-02-03 0 0.990 0.960 1.100 - - 0 0 - 0.841 0.816 0.935 - - 0 - 0.00%
2016-02-02 0 0.990 0.960 1.100 - - 0 0 - 0.841 0.816 0.935 - - 0 - 0.00%
2016-02-01 0 0.990 0.990 1.060 - - 0 0 - 0.841 0.841 0.901 - - 0 - 1.02%
2016-01-29 0 0.980 0.980 1.020 - - 0 0 - 0.833 0.833 0.867 - - 0 - 1.03%
2016-01-28 0 0.970 0.970 0.990 0.960 0.970 576,000 555,000 0.9635 0.824 0.824 0.841 0.816 0.824 677,659 0.8190 -2.02%
2016-01-27 0 0.990 0.990 1.090 - - 0 0 - 0.841 0.841 0.926 - - 0 - 1.02%
2016-01-26 0 0.980 0.980 1.000 0.960 0.980 140,000 134,720 0.9623 0.833 0.833 0.850 0.816 0.833 164,709 0.8179 -1.01%
2016-01-25 0 0.990 0.990 1.050 - - 0 0 - 0.841 0.841 0.892 - - 0 - 2.06%
2016-01-22 0 0.970 0.970 0.980 - - 0 0 - 0.824 0.824 0.833 - - 0 - 0.00%
2016-01-21 0 0.970 0.950 1.000 - - 0 0 - 0.824 0.807 0.850 - - 0 - 0.00%
2016-01-20 0 0.970 0.970 1.020 0.970 0.980 96,000 94,040 0.9796 0.824 0.824 0.867 0.824 0.833 112,943 0.8326 -3.00%
2016-01-19 0 1.000 0.980 1.050 0.980 1.000 60,000 59,200 0.9867 0.850 0.833 0.892 0.833 0.850 70,589 0.8387 2.04%
2016-01-18 0 0.980 0.970 1.040 0.950 0.980 572,000 552,240 0.9655 0.833 0.824 0.884 0.807 0.833 672,953 0.8206 -6.67%
2016-01-15 0 1.050 1.000 1.050 1.050 1.050 8,000 8,400 1.0500 0.892 0.850 0.892 0.892 0.892 9,412 0.8925 0.00%
2016-01-14 0 1.050 1.050 1.100 - - 0 0 - 0.892 0.892 0.935 - - 0 - 0.00%
2016-01-13 0 1.050 1.050 1.080 1.030 1.080 184,000 192,520 1.0463 0.892 0.892 0.918 0.875 0.918 216,474 0.8893 -0.94%
2016-01-12 0 1.060 1.060 1.070 1.040 1.090 388,000 407,440 1.0501 0.901 0.901 0.909 0.884 0.926 456,478 0.8926 -4.50%
2016-01-11 0 1.110 1.110 1.150 1.110 1.120 44,000 49,240 1.1191 0.943 0.943 0.977 0.943 0.952 51,766 0.9512 -3.48%
2016-01-08 0 1.150 1.140 1.200 - - 0 0 - 0.977 0.969 1.020 - - 0 - 0.00%
2016-01-07 0 1.150 1.130 1.150 1.130 1.150 64,000 72,840 1.1381 0.977 0.960 0.977 0.960 0.977 75,295 0.9674 -4.17%
2016-01-06 0 1.200 1.190 1.230 1.200 1.200 20,000 24,000 1.2000 1.020 1.011 1.045 1.020 1.020 23,530 1.0200 0.00%
2016-01-05 0 1.200 1.190 1.230 - - 0 0 - 1.020 1.011 1.045 - - 0 - 0.00%
2016-01-04 0 1.200 1.200 1.230 1.200 1.200 4,000 4,800 1.2000 1.020 1.020 1.045 1.020 1.020 4,706 1.0200 -3.23%
2015-12-31 0 1.240 1.200 1.260 - - 0 0 - 1.054 1.020 1.071 - - 0 - 0.00%
2015-12-30 0 1.240 1.220 1.250 - - 0 0 - 1.054 1.037 1.062 - - 0 - 0.00%
2015-12-29 0 1.240 1.220 1.250 1.240 1.240 140,000 173,600 1.2400 1.054 1.037 1.062 1.054 1.054 164,709 1.0540 2.48%
2015-12-28 0 1.210 1.200 1.250 1.210 1.250 404,000 502,640 1.2442 1.028 1.020 1.062 1.028 1.062 475,302 1.0575 -1.63%
2015-12-24 0 1.230 1.200 1.250 - - 0 0 - 1.045 1.020 1.062 - - 0 - 0.00%
2015-12-23 0 1.230 1.210 1.230 - - 0 0 - 1.045 1.028 1.045 - - 0 - -1.60%
2015-12-22 0 1.250 1.220 1.250 - - 0 0 - 1.062 1.037 1.062 - - 0 - 0.00%
2015-12-21 0 1.250 1.220 1.250 - - 0 0 - 1.062 1.037 1.062 - - 0 - 0.00%
2015-12-18 0 1.250 1.210 1.250 1.250 1.250 100,000 125,000 1.2500 1.062 1.028 1.062 1.062 1.062 117,649 1.0625 4.52%
2015-12-17 0 1.210 1.210 1.250 1.210 1.210 200,000 242,000 1.2100 1.017 1.017 1.050 1.017 1.017 238,053 1.0166 -3.20%
2015-12-16 0 1.250 1.210 1.250 1.250 1.250 132,000 165,000 1.2500 1.050 1.017 1.050 1.050 1.050 157,115 1.0502 1.63%
2015-12-15 0 1.230 1.220 1.250 1.230 1.250 112,000 139,440 1.2450 1.033 1.025 1.050 1.033 1.050 133,309 1.0460 -1.60%
2015-12-14 0 1.250 1.220 1.250 - - 0 0 - 1.050 1.025 1.050 - - 0 - 0.00%
2015-12-11 0 1.250 1.200 1.250 1.200 1.250 506,000 631,760 1.2485 1.050 1.008 1.050 1.008 1.050 602,273 1.0490 0.00%
2015-12-10 0 1.250 1.220 1.260 1.250 1.250 1,088,000 1,360,000 1.2500 1.050 1.025 1.059 1.050 1.050 1,295,006 1.0502 -1.57%
2015-12-09 0 1.270 1.220 1.270 1.250 1.280 648,000 829,120 1.2795 1.067 1.025 1.067 1.050 1.075 771,290 1.0750 4.96%
2015-12-08 0 1.210 1.190 1.210 - - 0 0 - 1.017 1.000 1.017 - - 0 - 0.00%
2015-12-07 0 1.210 1.200 1.260 - - 0 0 - 1.017 1.008 1.059 - - 0 - 0.00%
2015-12-04 0 1.210 1.210 1.250 1.200 1.200 20,000 24,000 1.2000 1.017 1.017 1.050 1.008 1.008 23,805 1.0082 0.83%
2015-12-03 0 1.200 1.200 1.230 1.200 1.200 8,000 9,600 1.2000 1.008 1.008 1.033 1.008 1.008 9,522 1.0082 -2.44%
2015-12-02 0 1.230 1.220 1.230 1.230 1.230 4,000 4,920 1.2300 1.033 1.025 1.033 1.033 1.033 4,761 1.0334 0.00%
2015-12-01 0 1.230 1.210 1.230 - - 0 0 - 1.033 1.017 1.033 - - 0 - 0.00%
2015-11-30 0 1.230 1.210 1.240 1.230 1.230 40,000 49,200 1.2300 1.033 1.017 1.042 1.033 1.033 47,611 1.0334 0.00%
2015-11-27 0 1.230 1.230 1.240 1.230 1.250 1,514,000 1,871,940 1.2364 1.033 1.033 1.042 1.033 1.050 1,802,057 1.0388 3.36%
2015-11-26 0 1.190 1.180 1.190 1.190 1.190 4,000 4,760 1.1900 1.000 0.991 1.000 1.000 1.000 4,761 0.9998 -0.83%
2015-11-25 0 1.200 1.200 1.250 - - 0 0 - 1.008 1.008 1.050 - - 0 - 0.00%
2015-11-24 0 1.200 1.190 1.260 - - 0 0 - 1.008 1.000 1.059 - - 0 - 0.00%
2015-11-23 0 1.200 1.200 1.270 - - 0 0 - 1.008 1.008 1.067 - - 0 - 0.84%
2015-11-20 0 1.190 1.190 1.260 1.190 1.210 104,000 124,680 1.1988 1.000 1.000 1.059 1.000 1.017 123,787 1.0072 -3.25%
2015-11-19 0 1.230 1.200 1.280 1.230 1.230 220,000 270,600 1.2300 1.033 1.008 1.075 1.033 1.033 261,858 1.0334 0.00%
2015-11-18 0 1.230 1.190 1.230 1.220 1.230 224,000 275,480 1.2298 1.033 1.000 1.033 1.025 1.033 266,619 1.0332 3.36%
2015-11-17 0 1.190 1.190 1.270 - - 0 0 - 1.000 1.000 1.067 - - 0 - 0.00%
2015-11-16 0 1.190 1.190 1.250 1.180 1.190 36,000 42,520 1.1811 1.000 1.000 1.050 0.991 1.000 42,849 0.9923 -4.80%
2015-11-13 0 1.250 1.200 1.250 - - 0 0 - 1.050 1.008 1.050 - - 0 - 0.00%
2015-11-12 0 1.250 1.190 1.250 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2015-11-11 0 1.250 1.190 1.250 - - 0 0 - 1.050 1.000 1.050 - - 0 - 0.00%
2015-11-10 0 1.250 1.210 1.250 - - 0 0 - 1.050 1.017 1.050 - - 0 - 0.00%
2015-11-09 0 1.250 1.190 1.280 - - 0 0 - 1.050 1.000 1.075 - - 0 - 0.00%
2015-11-06 0 1.250 1.190 1.250 1.250 1.300 24,000 30,840 1.2850 1.050 1.000 1.050 1.050 1.092 28,566 1.0796 0.00%
2015-11-05 0 1.250 1.190 1.250 1.250 1.260 40,000 50,280 1.2570 1.050 1.000 1.050 1.050 1.059 47,611 1.0561 6.84%
2015-11-04 0 1.170 1.170 1.250 1.170 1.170 12,000 14,040 1.1700 0.983 0.983 1.050 0.983 0.983 14,283 0.9830 0.00%
2015-11-03 0 1.170 1.170 1.250 - - 0 0 - 0.983 0.983 1.050 - - 0 - 0.00%
2015-11-02 0 1.170 1.170 1.220 - - 0 0 - 0.983 0.983 1.025 - - 0 - 0.00%
2015-10-30 0 1.170 1.170 1.250 - - 0 0 - 0.983 0.983 1.050 - - 0 - 0.00%
2015-10-29 0 1.170 1.170 1.230 1.170 1.190 12,000 14,200 1.1833 0.983 0.983 1.033 0.983 1.000 14,283 0.9942 -1.68%
2015-10-28 0 1.190 1.170 1.240 - - 0 0 - 1.000 0.983 1.042 - - 0 - 0.00%
2015-10-27 0 1.190 1.170 1.250 - - 0 0 - 1.000 0.983 1.050 - - 0 - 0.00%
2015-10-26 0 1.190 1.190 1.250 1.190 1.200 52,000 61,920 1.1908 1.000 1.000 1.050 1.000 1.008 61,894 1.0004 -0.83%
2015-10-23 0 1.200 1.190 1.220 1.200 1.200 156,000 187,200 1.2000 1.008 1.000 1.025 1.008 1.008 185,681 1.0082 -1.64%
2015-10-22 0 1.220 1.210 1.250 1.220 1.220 24,000 29,280 1.2200 1.025 1.017 1.050 1.025 1.025 28,566 1.0250 0.83%
2015-10-20 0 1.210 1.200 1.220 1.210 1.210 4,000 4,840 1.2100 1.017 1.008 1.025 1.017 1.017 4,761 1.0166 0.83%
2015-10-19 0 1.200 1.200 1.220 - - 0 0 - 1.008 1.008 1.025 - - 0 - 0.00%
2015-10-16 0 1.200 1.200 1.220 1.200 1.220 108,000 131,600 1.2185 1.008 1.008 1.025 1.008 1.025 128,548 1.0237 0.00%
2015-10-15 0 1.200 1.190 1.220 1.180 1.220 252,000 304,160 1.2070 1.008 1.000 1.025 0.991 1.025 299,946 1.0140 0.00%
2015-10-14 0 1.200 1.170 1.240 - - 0 0 - 1.008 0.983 1.042 - - 0 - 0.00%
2015-10-13 0 1.200 1.170 1.200 1.180 1.200 40,000 47,320 1.1830 1.008 0.983 1.008 0.991 1.008 47,611 0.9939 1.69%
2015-10-12 0 1.180 1.160 1.180 - - 0 0 - 0.991 0.975 0.991 - - 0 - 0.00%
2015-10-09 0 1.180 1.150 1.190 - - 2,000 2,220 1.1100 0.991 0.966 1.000 - - 2,381 0.9326 0.00%
2015-10-08 0 1.180 1.140 1.200 - - 0 0 - 0.991 0.958 1.008 - - 0 - 0.00%
2015-10-07 0 1.180 1.150 1.190 1.180 1.200 40,000 47,600 1.1900 0.991 0.966 1.000 0.991 1.008 47,611 0.9998 2.61%
2015-10-06 0 1.150 1.150 1.160 1.150 1.160 116,000 133,440 1.1503 0.966 0.966 0.975 0.966 0.975 138,070 0.9665 2.68%
2015-10-05 0 1.120 1.110 1.190 1.120 1.120 68,000 76,160 1.1200 0.941 0.933 1.000 0.941 0.941 80,938 0.9410 -1.75%
2015-10-02 0 1.140 1.130 1.180 - - 0 0 - 0.958 0.949 0.991 - - 0 - 0.00%
2015-09-30 0 1.140 1.140 1.150 1.140 1.140 4,000 4,560 1.1400 0.958 0.958 0.966 0.958 0.958 4,761 0.9578 -0.87%
2015-09-29 0 1.150 1.140 1.180 1.130 1.200 152,000 174,640 1.1489 0.966 0.958 0.991 0.949 1.008 180,920 0.9653 -3.36%
2015-09-25 0 1.190 1.150 1.190 - - 0 0 - 1.000 0.966 1.000 - - 0 - 0.00%
2015-09-24 0 1.190 1.150 1.200 - - 0 0 - 1.000 0.966 1.008 - - 0 - 0.00%
2015-09-23 0 1.190 1.150 1.200 - - 0 0 - 1.000 0.966 1.008 - - 0 - 0.00%
2015-09-22 0 1.190 1.170 1.190 1.190 1.190 40,000 47,600 1.1900 1.000 0.983 1.000 1.000 1.000 47,611 0.9998 -0.83%
2015-09-21 0 1.200 1.180 1.200 1.200 1.200 36,000 43,200 1.2000 1.008 0.991 1.008 1.008 1.008 42,849 1.0082 0.00%
2015-09-18 0 1.200 1.160 1.220 - - 0 0 - 1.008 0.975 1.025 - - 0 - 0.00%
2015-09-17 0 1.200 1.180 1.220 1.200 1.200 80,000 96,000 1.2000 1.008 0.991 1.025 1.008 1.008 95,221 1.0082 2.39%
2015-09-16 0 1.200 1.190 1.250 - - 0 0 - 0.985 0.976 1.026 - - 0 - 0.00%
2015-09-15 0 1.200 1.170 1.220 1.200 1.220 40,000 48,640 1.2160 0.985 0.960 1.001 0.985 1.001 48,748 0.9978 0.84%
2015-09-14 0 1.190 1.150 1.270 1.190 1.190 12,000 14,280 1.1900 0.976 0.944 1.042 0.976 0.976 14,624 0.9765 0.00%
2015-09-11 0 1.190 1.190 1.270 - - 20,000 25,400 1.2700 0.976 0.976 1.042 - - 24,374 1.0421 0.85%
2015-09-10 0 1.180 1.150 1.190 - - 0 0 - 0.968 0.944 0.976 - - 0 - 0.00%
2015-09-09 0 1.180 1.180 1.230 - - 20,000 23,400 1.1700 0.968 0.968 1.009 - - 24,374 0.9600 2.61%
2015-09-08 0 1.150 1.150 1.260 1.150 1.160 48,000 55,360 1.1533 0.944 0.944 1.034 0.944 0.952 58,498 0.9464 0.00%
2015-09-07 0 1.150 1.110 1.150 1.160 1.160 4,000 4,640 1.1600 0.944 0.911 0.944 0.952 0.952 4,875 0.9518 0.88%
2015-09-04 0 1.140 1.120 1.150 1.140 1.180 160,000 184,400 1.1525 0.935 0.919 0.944 0.935 0.968 194,992 0.9457 -5.79%
2015-09-02 0 1.210 1.210 1.250 1.200 1.230 64,000 77,760 1.2150 0.993 0.993 1.026 0.985 1.009 77,997 0.9970 -8.33%
2015-09-01 0 1.320 1.220 1.320 - - 0 0 - 1.083 1.001 1.083 - - 0 - -2.94%
2015-08-31 0 1.360 1.200 1.360 1.170 1.370 40,000 50,800 1.2700 1.116 0.985 1.116 0.960 1.124 48,748 1.0421 8.80%
2015-08-28 0 1.250 1.190 1.340 - - 0 0 - 1.026 0.976 1.100 - - 0 - 0.00%
2015-08-27 0 1.250 1.150 1.250 1.240 1.250 80,000 99,520 1.2440 1.026 0.944 1.026 1.017 1.026 97,496 1.0208 8.70%
2015-08-26 0 1.150 1.150 1.200 1.150 1.160 28,000 32,320 1.1543 0.944 0.944 0.985 0.944 0.952 34,124 0.9471 0.88%
2015-08-25 0 1.140 1.060 1.140 1.150 1.150 32,000 36,800 1.1500 0.935 0.870 0.935 0.944 0.944 38,998 0.9436 -0.87%
2015-08-24 0 1.150 1.100 1.150 1.080 1.170 144,000 164,520 1.1425 0.944 0.903 0.944 0.886 0.960 175,493 0.9375 -8.00%
2015-08-21 0 1.250 1.250 1.270 1.250 1.260 64,000 80,080 1.2513 1.026 1.026 1.042 1.026 1.034 77,997 1.0267 -2.34%
2015-08-20 0 1.280 1.210 1.280 - - 0 0 - 1.050 0.993 1.050 - - 0 - -1.54%
2015-08-19 0 1.300 1.260 1.300 - - 0 0 - 1.067 1.034 1.067 - - 0 - 0.00%
2015-08-18 0 1.300 1.270 1.310 1.280 1.330 296,000 385,560 1.3026 1.067 1.042 1.075 1.050 1.091 360,735 1.0688 -2.99%
2015-08-17 0 1.340 1.290 1.340 1.350 1.350 28,000 37,800 1.3500 1.100 1.059 1.100 1.108 1.108 34,124 1.1077 -1.47%
2015-08-14 0 1.360 1.290 1.360 - - 0 0 - 1.116 1.059 1.116 - - 0 - -0.73%
2015-08-13 0 1.370 1.290 1.370 1.280 1.370 264,000 341,720 1.2944 1.124 1.059 1.124 1.050 1.124 321,736 1.0621 3.79%
2015-08-12 0 1.320 1.320 1.440 1.310 1.310 20,000 26,200 1.3100 1.083 1.083 1.182 1.075 1.075 24,374 1.0749 -5.71%
2015-08-11 0 1.400 1.400 1.430 1.400 1.400 28,000 39,200 1.4000 1.149 1.149 1.173 1.149 1.149 34,124 1.1488 -1.41%
2015-08-10 0 1.420 1.380 1.440 - - 0 0 - 1.165 1.132 1.182 - - 0 - 0.00%
2015-08-07 0 1.420 1.420 1.430 1.410 1.420 50,000 70,520 1.4104 1.165 1.165 1.173 1.157 1.165 60,935 1.1573 2.90%
2015-08-06 0 1.380 1.380 1.430 1.380 1.450 244,000 337,440 1.3830 1.132 1.132 1.173 1.132 1.190 297,363 1.1348 -4.17%
2015-08-05 0 1.440 1.370 1.440 - - 0 0 - 1.182 1.124 1.182 - - 0 - 0.00%
2015-08-04 0 1.440 1.400 1.440 1.370 1.450 8,000 11,280 1.4100 1.182 1.149 1.182 1.124 1.190 9,750 1.1570 -0.69%
2015-08-03 0 1.450 1.370 1.450 - - 0 0 - 1.190 1.124 1.190 - - 0 - 0.00%
2015-07-31 0 1.450 1.420 1.450 1.230 1.580 280,000 413,960 1.4784 1.190 1.165 1.190 1.009 1.296 341,236 1.2131 6.62%
2015-07-30 0 1.360 1.350 1.360 - - 0 0 - 1.116 1.108 1.116 - - 0 - 0.00%
2015-07-29 0 1.360 1.360 1.370 1.340 1.360 476,000 643,320 1.3515 1.116 1.116 1.124 1.100 1.116 580,101 1.1090 -0.73%
2015-07-28 0 1.370 1.360 1.370 1.300 1.390 136,000 183,400 1.3485 1.124 1.116 1.124 1.067 1.141 165,743 1.1065 -2.14%
2015-07-27 0 1.400 1.360 1.400 1.440 1.450 28,000 40,360 1.4414 1.149 1.116 1.149 1.182 1.190 34,124 1.1828 -4.11%
2015-07-24 0 1.460 1.390 1.460 1.470 1.470 24,000 35,280 1.4700 1.198 1.141 1.198 1.206 1.206 29,249 1.2062 2.82%
2015-07-23 0 1.420 1.420 1.460 1.410 1.460 56,000 80,240 1.4329 1.165 1.165 1.198 1.157 1.198 68,247 1.1757 -3.40%
2015-07-22 0 1.470 1.410 1.470 1.450 1.500 32,000 47,800 1.4938 1.206 1.157 1.206 1.190 1.231 38,998 1.2257 3.52%
2015-07-21 0 1.420 1.410 1.450 1.400 1.420 204,000 288,360 1.4135 1.165 1.157 1.190 1.149 1.165 248,615 1.1599 1.43%
2015-07-20 0 1.400 1.400 1.450 - - 0 0 - 1.149 1.149 1.190 - - 0 - 0.72%
2015-07-17 0 1.390 1.390 1.460 1.380 1.450 212,000 298,560 1.4083 1.141 1.141 1.198 1.132 1.190 258,364 1.1556 -0.71%
2015-07-16 0 1.400 1.380 1.430 1.380 1.430 48,000 67,000 1.3958 1.149 1.132 1.173 1.132 1.173 58,498 1.1453 -0.71%
2015-07-15 0 1.410 1.410 1.450 1.410 1.450 536,000 762,920 1.4234 1.157 1.157 1.190 1.157 1.190 653,223 1.1679 -4.08%
2015-07-14 0 1.470 1.470 1.500 1.470 1.500 108,000 158,880 1.4711 1.206 1.206 1.231 1.206 1.231 131,619 1.2071 -2.00%
2015-07-13 0 1.500 1.460 1.500 1.390 1.800 1,019,000 1,521,780 1.4934 1.231 1.198 1.231 1.141 1.477 1,241,854 1.2254 7.14%
2015-07-10 1 1.400 1.350 1.400 1.400 1.430 96,000 136,160 1.4183 1.149 1.108 1.149 1.149 1.173 116,995 1.1638 3.70%
2015-07-09 0 1.350 1.350 1.400 1.250 1.370 424,000 571,320 1.3475 1.108 1.108 1.149 1.026 1.124 516,728 1.1056 8.00%
2015-07-08 0 1.250 1.250 1.290 1.210 1.320 468,000 578,400 1.2359 1.026 1.026 1.059 0.993 1.083 570,351 1.0141 -3.85%
2015-07-07 0 1.300 1.250 1.320 1.230 1.450 320,000 428,240 1.3383 1.067 1.026 1.083 1.009 1.190 389,984 1.0981 -0.76%
2015-07-06 0 1.310 1.270 1.350 1.220 1.520 716,000 971,760 1.3572 1.075 1.042 1.108 1.001 1.247 872,588 1.1137 -14.38%
2015-07-03 0 1.530 1.500 1.530 1.460 1.610 164,000 253,360 1.5449 1.255 1.231 1.255 1.198 1.321 199,867 1.2676 -4.38%
2015-07-02 0 1.600 1.540 1.660 1.600 1.610 12,000 19,240 1.6033 1.313 1.264 1.362 1.313 1.321 14,624 1.3156 -1.84%
2015-06-30 0 1.630 1.570 1.640 1.600 1.630 328,000 526,000 1.6037 1.337 1.288 1.346 1.313 1.337 399,733 1.3159 4.49%
2015-06-29 0 1.560 1.560 1.590 1.550 1.640 296,000 475,800 1.6074 1.280 1.280 1.305 1.272 1.346 360,735 1.3190 -4.88%
2015-06-26 0 1.640 1.620 1.640 1.600 1.660 804,000 1,295,960 1.6119 1.346 1.329 1.346 1.313 1.362 979,834 1.3226 -1.20%
2015-06-25 0 1.660 1.650 1.670 1.640 1.670 316,000 524,360 1.6594 1.362 1.354 1.370 1.346 1.370 385,109 1.3616 0.61%
2015-06-24 0 1.650 1.650 1.670 1.640 1.700 848,000 1,416,880 1.6708 1.354 1.354 1.370 1.346 1.395 1,033,457 1.3710 -0.60%
2015-06-23 0 1.660 1.650 1.660 1.610 1.700 2,194,000 3,654,860 1.6658 1.362 1.354 1.362 1.321 1.395 2,673,825 1.3669 0.61%
2015-06-22 0 1.650 1.650 1.660 1.610 1.680 619,900 1,020,864 1.6468 1.354 1.354 1.362 1.321 1.379 755,471 1.3513 0.61%
2015-06-19 0 1.640 1.620 1.640 1.630 1.680 360,000 596,000 1.6556 1.346 1.329 1.346 1.337 1.379 438,732 1.3585 1.23%
2015-06-18 0 1.620 1.610 1.620 1.600 1.650 419,076 675,740 1.6125 1.329 1.321 1.329 1.313 1.354 510,727 1.3231 0.62%
2015-06-17 0 1.610 1.610 1.620 1.550 1.700 946,000 1,537,248 1.6250 1.321 1.321 1.329 1.272 1.395 1,152,889 1.3334 -4.73%
2015-06-16 0 1.690 1.660 1.690 1.550 1.720 4,286,000 7,158,820 1.6703 1.387 1.362 1.387 1.272 1.411 5,223,343 1.3705 10.46%
2015-06-15 0 1.530 1.500 1.530 1.480 1.560 120,000 180,520 1.5043 1.255 1.231 1.255 1.214 1.280 146,244 1.2344 0.00%
2015-06-12 0 1.530 1.480 1.540 1.470 1.550 1,046,000 1,582,820 1.5132 1.255 1.214 1.264 1.206 1.272 1,274,759 1.2417 4.79%
2015-06-11 0 1.460 1.430 1.460 1.430 1.480 84,000 122,680 1.4605 1.198 1.173 1.198 1.173 1.214 102,371 1.1984 2.10%
2015-06-10 0 1.430 1.420 1.480 1.400 1.490 192,000 277,560 1.4456 1.173 1.165 1.214 1.149 1.223 233,990 1.1862 1.42%
2015-06-09 0 1.410 1.410 1.490 1.380 1.410 160,000 224,640 1.4040 1.157 1.157 1.223 1.132 1.157 194,992 1.1520 -2.76%
2015-06-08 0 1.450 1.430 1.480 1.430 1.490 128,000 185,360 1.4481 1.190 1.173 1.214 1.173 1.223 155,993 1.1883 0.69%
2015-06-05 0 1.440 1.440 1.480 1.420 1.490 344,000 501,360 1.4574 1.182 1.182 1.214 1.165 1.223 419,232 1.1959 0.00%
2015-06-04 0 1.440 1.440 1.460 1.360 1.460 412,000 585,600 1.4214 1.182 1.182 1.198 1.116 1.198 502,104 1.1663 -1.37%
2015-06-03 0 1.460 1.460 1.500 1.440 1.450 92,000 133,000 1.4457 1.198 1.198 1.231 1.182 1.190 112,120 1.1862 0.00%
2015-06-02 0 1.460 1.480 1.500 1.460 1.530 264,000 393,240 1.4895 1.198 1.214 1.231 1.198 1.255 321,736 1.2222 -2.67%
2015-06-01 0 1.500 1.470 1.550 1.490 1.550 864,000 1,302,880 1.5080 1.231 1.206 1.272 1.223 1.272 1,052,956 1.2374 0.67%
2015-05-29 0 1.490 1.450 1.490 1.440 1.500 498,000 744,680 1.4953 1.223 1.190 1.223 1.182 1.231 606,912 1.2270 2.76%
2015-05-28 0 1.450 1.450 1.460 1.400 1.510 1,036,000 1,531,840 1.4786 1.190 1.190 1.198 1.149 1.239 1,262,572 1.2133 3.57%
2015-05-27 0 1.400 1.370 1.400 1.340 1.400 236,000 325,760 1.3803 1.149 1.124 1.149 1.100 1.149 287,613 1.1326 1.45%
2015-05-26 0 1.380 1.340 1.380 1.380 1.380 52,000 71,760 1.3800 1.132 1.100 1.132 1.132 1.132 63,372 1.1324 0.00%
2015-05-22 0 1.380 1.380 1.400 1.380 1.410 60,000 83,440 1.3907 1.132 1.132 1.149 1.132 1.157 73,122 1.1411 -0.72%
2015-05-21 0 1.390 1.360 1.390 1.350 1.390 36,000 48,760 1.3544 1.141 1.116 1.141 1.108 1.141 43,873 1.1114 0.00%
2015-05-20 0 1.390 1.360 1.400 1.390 1.460 58,000 81,960 1.4131 1.141 1.116 1.149 1.141 1.198 70,685 1.1595 0.00%
2015-05-19 0 1.390 1.370 1.390 1.400 1.400 20,000 28,000 1.4000 1.141 1.124 1.141 1.149 1.149 24,374 1.1488 0.00%
2015-05-18 0 1.390 1.360 1.400 1.360 1.390 104,000 141,800 1.3635 1.141 1.116 1.149 1.116 1.141 126,745 1.1188 2.96%
2015-05-15 0 1.350 1.350 1.380 1.350 1.360 100,000 135,160 1.3516 1.108 1.108 1.132 1.108 1.116 121,870 1.1091 -2.88%
2015-05-14 0 1.390 1.350 1.390 1.390 1.440 180,000 251,520 1.3973 1.141 1.108 1.141 1.141 1.182 219,366 1.1466 3.73%
2015-05-13 0 1.340 1.340 1.350 1.330 1.340 204,000 271,440 1.3306 1.100 1.100 1.108 1.091 1.100 248,615 1.0918 0.00%
2015-05-12 0 1.340 1.340 1.350 1.340 1.370 182,000 246,960 1.3569 1.100 1.100 1.108 1.100 1.124 221,803 1.1134 -3.60%
2015-05-11 0 1.390 1.340 1.390 1.330 1.400 28,000 38,560 1.3771 1.141 1.100 1.141 1.091 1.149 34,124 1.1300 2.21%
2015-05-08 0 1.360 1.310 1.380 1.320 1.360 36,000 48,800 1.3556 1.116 1.075 1.132 1.083 1.116 43,873 1.1123 4.62%
2015-05-07 0 1.300 1.300 1.330 1.300 1.340 120,000 158,720 1.3227 1.067 1.067 1.091 1.067 1.100 146,244 1.0853 -5.80%
2015-05-06 0 1.380 1.350 1.380 1.400 1.450 112,000 157,880 1.4096 1.132 1.108 1.132 1.149 1.190 136,494 1.1567 -1.43%
2015-05-05 0 1.400 1.380 1.410 1.340 1.450 800,815 1,122,175 1.4013 1.149 1.132 1.157 1.100 1.190 975,952 1.1498 4.48%
2015-05-04 0 1.340 1.340 1.380 1.310 1.360 88,000 116,840 1.3277 1.100 1.100 1.132 1.075 1.116 107,245 1.0895 0.75%
2015-04-30 0 1.330 1.330 1.370 1.330 1.370 96,000 130,000 1.3542 1.091 1.091 1.124 1.091 1.124 116,995 1.1112 -3.62%
2015-04-29 0 1.380 1.360 1.380 1.320 1.380 1,158,019 1,578,244 1.3629 1.132 1.116 1.132 1.083 1.132 1,411,276 1.1183 4.55%
2015-04-28 0 1.320 1.320 1.340 1.300 1.350 268,000 354,720 1.3236 1.083 1.083 1.100 1.067 1.108 326,611 1.0861 2.33%
2015-04-27 0 1.290 1.290 1.330 1.290 1.330 480,000 625,920 1.3040 1.059 1.059 1.091 1.059 1.091 584,975 1.0700 0.78%
2015-04-24 0 1.280 1.280 1.300 1.270 1.310 150,000 194,160 1.2944 1.050 1.050 1.067 1.042 1.075 182,805 1.0621 -1.54%
2015-04-23 0 1.300 1.270 1.300 1.270 1.300 273,000 348,780 1.2776 1.067 1.042 1.067 1.042 1.067 332,705 1.0483 4.84%
2015-04-22 0 1.240 1.240 1.260 1.240 1.270 368,000 459,360 1.2483 1.017 1.017 1.034 1.017 1.042 448,481 1.0243 -0.80%
2015-04-21 0 1.250 1.250 1.270 1.250 1.260 84,000 105,080 1.2510 1.026 1.026 1.042 1.026 1.034 102,371 1.0265 -1.57%
2015-04-20 0 1.270 1.240 1.250 1.250 1.280 72,000 90,720 1.2600 1.042 1.017 1.026 1.026 1.050 87,746 1.0339 -1.55%
2015-04-17 0 1.290 1.290 1.300 1.280 1.300 412,000 529,880 1.2861 1.059 1.059 1.067 1.050 1.067 502,104 1.0553 0.00%
2015-04-16 0 1.290 1.290 1.300 1.290 1.310 240,000 311,400 1.2975 1.059 1.059 1.067 1.059 1.075 292,488 1.0647 0.00%
2015-04-15 0 1.290 1.290 1.330 1.280 1.330 480,000 623,440 1.2988 1.059 1.059 1.091 1.050 1.091 584,975 1.0658 1.57%
2015-04-14 0 1.270 1.250 1.270 1.270 1.280 44,000 56,280 1.2791 1.042 1.026 1.042 1.042 1.050 53,623 1.0496 0.00%
2015-04-13 0 1.270 1.250 1.280 1.250 1.280 296,000 374,880 1.2665 1.042 1.026 1.050 1.026 1.050 360,735 1.0392 1.60%
2015-04-10 0 1.250 1.240 1.280 1.240 1.250 196,000 244,400 1.2469 1.026 1.017 1.050 1.017 1.026 238,865 1.0232 0.00%
2015-04-09 0 1.250 1.240 1.270 1.240 1.250 74,000 92,260 1.2468 1.026 1.017 1.042 1.017 1.026 90,184 1.0230 1.63%
2015-04-08 0 1.230 1.230 1.260 1.140 1.230 84,000 102,560 1.2210 1.009 1.009 1.034 0.935 1.009 102,371 1.0018 0.00%
2015-04-02 0 1.230 1.230 1.260 1.230 1.260 60,000 74,560 1.2427 1.009 1.009 1.034 1.009 1.034 73,122 1.0197 -2.38%
2015-04-01 0 1.260 1.220 1.260 1.200 1.260 216,000 265,760 1.2304 1.034 1.001 1.034 0.985 1.034 263,239 1.0096 2.44%
2015-03-31 0 1.230 1.230 1.240 1.230 1.240 64,000 79,200 1.2375 1.009 1.009 1.017 1.009 1.017 77,997 1.0154 0.00%
2015-03-30 0 1.230 1.190 1.240 1.230 1.270 908,000 1,125,960 1.2400 1.009 0.976 1.017 1.009 1.042 1,106,579 1.0175 -2.38%
2015-03-27 0 1.260 1.240 1.260 1.260 1.260 40,000 50,400 1.2600 1.034 1.017 1.034 1.034 1.034 48,748 1.0339 0.80%
2015-03-26 0 1.250 1.240 1.290 1.250 1.250 24,000 30,000 1.2500 1.026 1.017 1.059 1.026 1.026 29,249 1.0257 0.00%
2015-03-25 0 1.250 1.240 1.260 - - 0 0 - 1.026 1.017 1.034 - - 0 - 0.00%
2015-03-24 0 1.250 1.250 1.290 1.240 1.240 48,000 59,520 1.2400 1.026 1.026 1.059 1.017 1.017 58,498 1.0175 -1.57%
2015-03-23 0 1.270 1.240 1.280 - - 0 0 - 1.042 1.017 1.050 - - 0 - 0.00%
2015-03-20 0 1.270 1.250 1.270 - - 0 0 - 1.042 1.026 1.042 - - 0 - 0.00%
2015-03-19 0 1.270 1.250 1.280 1.240 1.270 204,000 255,600 1.2529 1.042 1.026 1.050 1.017 1.042 248,615 1.0281 2.42%
2015-03-18 0 1.240 1.240 1.270 - - 0 0 - 1.017 1.017 1.042 - - 0 - 0.00%
2015-03-17 0 1.240 1.240 1.250 1.240 1.240 81,332 100,811 1.2395 1.017 1.017 1.026 1.017 1.017 99,119 1.0171 0.00%
2015-03-16 0 1.240 1.240 1.260 1.230 1.230 100,000 123,000 1.2300 1.017 1.017 1.034 1.009 1.009 121,870 1.0093 0.81%
2015-03-13 0 1.230 1.230 1.260 1.230 1.230 88,000 108,240 1.2300 1.009 1.009 1.034 1.009 1.009 107,245 1.0093 0.00%
2015-03-12 0 1.230 1.230 1.260 - - 0 0 - 1.009 1.009 1.034 - - 0 - 0.00%
2015-03-11 0 1.230 1.230 1.260 - - 0 0 - 1.009 1.009 1.034 - - 0 - 0.00%
2015-03-10 0 1.230 1.230 1.270 1.230 1.230 6,000 7,320 1.2200 1.009 1.009 1.042 1.009 1.009 7,312 1.0011 -1.60%
2015-03-09 0 1.250 1.230 1.260 - - 0 0 - 1.026 1.009 1.034 - - 0 - 0.00%
2015-03-06 0 1.250 1.240 1.250 1.250 1.250 60,000 75,000 1.2500 1.026 1.017 1.026 1.026 1.026 73,122 1.0257 -0.79%
2015-03-05 0 1.260 1.260 1.270 1.260 1.260 24,000 30,240 1.2600 1.034 1.034 1.042 1.034 1.034 29,249 1.0339 -0.79%
2015-03-04 0 1.270 1.250 1.280 1.270 1.280 128,000 163,680 1.2788 1.042 1.026 1.050 1.042 1.050 155,993 1.0493 -0.78%
2015-03-03 0 1.280 1.240 1.280 1.280 1.290 28,000 36,000 1.2857 1.050 1.017 1.050 1.050 1.059 34,124 1.0550 -0.78%
2015-03-02 0 1.290 1.270 1.290 1.270 1.290 44,000 55,960 1.2718 1.059 1.042 1.059 1.042 1.059 53,623 1.0436 0.78%
2015-02-27 0 1.280 1.240 1.280 - - 0 0 - 1.050 1.017 1.050 - - 0 - 0.00%
2015-02-26 0 1.280 1.240 1.280 1.260 1.280 60,000 76,720 1.2787 1.050 1.017 1.050 1.034 1.050 73,122 1.0492 4.07%
2015-02-25 0 1.230 1.230 1.250 1.230 1.230 82,000 100,800 1.2293 1.009 1.009 1.026 1.009 1.009 99,933 1.0087 -0.81%
2015-02-24 0 1.240 1.240 1.260 1.230 1.230 84,000 103,320 1.2300 1.017 1.017 1.034 1.009 1.009 102,371 1.0093 0.00%
2015-02-23 0 1.240 1.230 1.260 - - 0 0 - 1.017 1.009 1.034 - - 0 - 0.00%
2015-02-18 0 1.240 1.230 1.260 1.240 1.240 48,000 59,520 1.2400 1.017 1.009 1.034 1.017 1.017 58,498 1.0175 0.00%
2015-02-17 0 1.240 1.240 1.260 1.240 1.240 28,000 34,720 1.2400 1.017 1.017 1.034 1.017 1.017 34,124 1.0175 -2.36%
2015-02-16 0 1.270 1.270 1.280 1.240 1.250 108,000 134,320 1.2437 1.042 1.042 1.050 1.017 1.026 131,619 1.0205 0.00%
2015-02-13 0 1.270 1.240 1.280 - - 0 0 - 1.042 1.017 1.050 - - 0 - 0.00%
2015-02-12 0 1.270 1.230 1.280 - - 0 0 - 1.042 1.009 1.050 - - 0 - 0.00%
2015-02-11 0 1.270 1.240 1.270 1.270 1.270 4,000 5,080 1.2700 1.042 1.017 1.042 1.042 1.042 4,875 1.0421 2.42%
2015-02-10 0 1.240 1.240 1.300 1.240 1.250 200,000 248,880 1.2444 1.017 1.017 1.067 1.017 1.026 243,740 1.0211 0.00%
2015-02-09 0 1.240 1.230 1.260 - - 0 0 - 1.017 1.009 1.034 - - 0 - 0.00%
2015-02-06 0 1.240 1.240 1.260 1.240 1.240 4,000 4,960 1.2400 1.017 1.017 1.034 1.017 1.017 4,875 1.0175 -1.59%
2015-02-05 0 1.260 1.230 1.280 1.260 1.260 20,000 25,200 1.2600 1.034 1.009 1.050 1.034 1.034 24,374 1.0339 0.00%
2015-02-04 0 1.260 1.230 1.260 - - 0 0 - 1.034 1.009 1.034 - - 0 - 0.00%
2015-02-03 0 1.260 1.250 1.290 1.260 1.260 528,000 665,280 1.2600 1.034 1.026 1.059 1.034 1.034 643,473 1.0339 0.00%
2015-02-02 0 1.260 1.240 1.290 1.240 1.260 144,000 179,640 1.2475 1.034 1.017 1.059 1.017 1.034 175,493 1.0236 -3.08%
2015-01-30 0 1.300 1.280 1.300 1.260 1.300 44,000 56,560 1.2855 1.067 1.050 1.067 1.034 1.067 53,623 1.0548 0.00%
2015-01-29 0 1.300 1.280 1.300 1.300 1.300 44,000 57,200 1.3000 1.067 1.050 1.067 1.067 1.067 53,623 1.0667 0.00%
2015-01-28 0 1.300 1.290 1.330 1.240 1.330 824,000 1,058,280 1.2843 1.067 1.059 1.091 1.017 1.091 1,004,208 1.0538 6.56%
2015-01-27 0 1.220 1.220 1.240 1.210 1.210 12,000 14,520 1.2100 1.001 1.001 1.017 0.993 0.993 14,624 0.9929 0.83%
2015-01-26 0 1.210 1.200 1.240 1.210 1.210 104,000 125,840 1.2100 0.993 0.985 1.017 0.993 0.993 126,745 0.9929 0.00%
2015-01-23 0 1.210 1.210 1.250 1.200 1.250 456,000 562,000 1.2325 0.993 0.993 1.026 0.985 1.026 555,727 1.0113 -3.20%
2015-01-22 0 1.250 1.210 1.260 1.250 1.270 68,000 86,040 1.2653 1.026 0.993 1.034 1.026 1.042 82,872 1.0382 0.81%
2015-01-21 0 1.240 1.210 1.240 1.200 1.240 104,000 128,520 1.2358 1.017 0.993 1.017 0.985 1.017 126,745 1.0140 2.48%
2015-01-20 0 1.210 1.200 1.240 1.200 1.240 60,000 72,760 1.2127 0.993 0.985 1.017 0.985 1.017 73,122 0.9951 -3.97%
2015-01-19 0 1.260 1.200 1.260 1.260 1.260 8,000 10,080 1.2600 1.034 0.985 1.034 1.034 1.034 9,750 1.0339 0.00%
2015-01-16 0 1.260 1.200 1.260 1.260 1.260 68,000 85,680 1.2600 1.034 0.985 1.034 1.034 1.034 82,872 1.0339 0.00%
2015-01-15 0 1.260 1.200 1.270 1.200 1.260 1,068,000 1,340,960 1.2556 1.034 0.985 1.042 0.985 1.034 1,301,570 1.0303 5.00%
2015-01-14 0 1.200 1.200 1.250 - - 0 0 - 0.985 0.985 1.026 - - 0 - 0.00%
2015-01-13 0 1.200 1.200 1.270 1.200 1.200 8,000 9,600 1.2000 0.985 0.985 1.042 0.985 0.985 9,750 0.9847 0.00%
2015-01-12 0 1.200 1.200 1.270 1.190 1.200 100,000 119,200 1.1920 0.985 0.985 1.042 0.976 0.985 121,870 0.9781 0.00%
2015-01-09 0 1.200 1.200 1.250 1.190 1.210 60,000 71,920 1.1987 0.985 0.985 1.026 0.976 0.993 73,122 0.9836 0.00%
2015-01-08 0 1.200 1.200 1.240 1.190 1.200 76,000 90,960 1.1968 0.985 0.985 1.017 0.976 0.985 92,621 0.9821 0.00%
2015-01-07 0 1.200 1.190 1.230 1.190 1.210 118,000 141,500 1.1992 0.985 0.976 1.009 0.976 0.993 143,806 0.9840 -3.23%
2015-01-06 0 1.240 1.210 1.240 - - 0 0 - 1.017 0.993 1.017 - - 0 - 0.00%
2015-01-05 0 1.240 1.230 1.240 - - 0 0 - 1.017 1.009 1.017 - - 0 - -0.80%
2015-01-02 0 1.250 1.200 1.250 1.230 1.250 16,000 19,920 1.2450 1.026 0.985 1.026 1.009 1.026 19,499 1.0216 1.63%
2014-12-31 0 1.230 1.230 1.270 - - 0 0 - 1.009 1.009 1.042 - - 0 - 0.00%
2014-12-30 0 1.230 1.200 1.240 1.230 1.230 8,000 9,840 1.2300 1.009 0.985 1.017 1.009 1.009 9,750 1.0093 2.50%
2014-12-29 0 1.200 1.200 1.250 1.200 1.200 18,000 21,500 1.1944 0.985 0.985 1.026 0.985 0.985 21,937 0.9801 0.00%
2014-12-24 0 1.200 1.200 1.250 1.200 1.200 40,000 48,000 1.2000 0.985 0.985 1.026 0.985 0.985 48,748 0.9847 0.00%
2014-12-23 0 1.200 1.200 1.260 1.200 1.230 558,000 683,200 1.2244 0.985 0.985 1.034 0.985 1.009 680,034 1.0047 1.69%
2014-12-22 0 1.180 1.190 1.210 1.180 1.250 330,120 401,202 1.2153 0.968 0.976 0.993 0.968 1.026 402,317 0.9972 -7.09%
2014-12-19 0 1.270 1.250 1.270 1.240 1.280 12,000 15,080 1.2567 1.042 1.026 1.042 1.017 1.050 14,624 1.0312 2.42%
2014-12-18 0 1.240 1.240 1.270 1.230 1.290 36,000 44,880 1.2467 1.017 1.017 1.042 1.009 1.059 43,873 1.0229 1.89%
2014-12-17 0 1.230 1.220 1.240 1.220 1.240 108,000 132,560 1.2274 0.999 0.990 1.007 0.990 1.007 133,025 0.9965 -0.81%
2014-12-16 0 1.240 1.220 1.250 1.220 1.240 116,000 142,400 1.2276 1.007 0.990 1.015 0.990 1.007 142,879 0.9966 0.00%
2014-12-15 0 1.240 1.230 1.270 1.240 1.260 308,000 384,600 1.2487 1.007 0.999 1.031 1.007 1.023 379,369 1.0138 -5.34%
2014-12-12 0 1.310 1.300 1.310 1.260 1.320 386,081 494,342 1.2804 1.064 1.055 1.064 1.023 1.072 475,543 1.0395 -0.76%
2014-12-11 0 1.320 1.270 1.320 1.260 1.350 476,000 616,720 1.2956 1.072 1.031 1.072 1.023 1.096 586,297 1.0519 0.76%
2014-12-10 0 1.310 1.280 1.310 1.230 1.400 1,726,000 2,227,880 1.2908 1.064 1.039 1.064 0.999 1.137 2,125,943 1.0479 -2.96%
2014-12-09 0 1.350 1.320 1.350 1.170 1.550 7,388,000 9,902,040 1.3403 1.096 1.072 1.096 0.950 1.258 9,099,925 1.0881 22.73%
2014-12-08 0 1.100 1.100 1.140 1.100 1.140 108,000 121,080 1.1211 0.893 0.893 0.926 0.893 0.926 133,025 0.9102 -3.51%
2014-12-05 0 1.140 1.140 1.160 1.140 1.140 20,000 22,800 1.1400 0.926 0.926 0.942 0.926 0.926 24,634 0.9255 1.79%
2014-12-04 0 1.120 1.120 1.140 1.110 1.160 1,250,000 1,398,460 1.1188 0.909 0.909 0.926 0.901 0.942 1,539,646 0.9083 0.90%
2014-12-03 0 1.110 1.110 1.130 1.090 1.130 400,000 445,000 1.1125 0.901 0.901 0.917 0.885 0.917 492,687 0.9032 -2.63%
2014-12-02 0 1.140 1.130 1.140 1.130 1.170 448,000 518,280 1.1569 0.926 0.917 0.926 0.917 0.950 551,809 0.9392 1.79%
2014-12-01 0 1.120 1.120 1.140 1.080 1.160 56,000 61,280 1.0943 0.909 0.909 0.926 0.877 0.942 68,976 0.8884 -5.08%
2014-11-28 0 1.180 1.170 1.190 1.090 1.250 4,442,000 5,092,400 1.1464 0.958 0.950 0.966 0.885 1.015 5,471,287 0.9307 7.27%
2014-11-27 0 1.100 1.060 1.100 1.100 1.100 480,000 528,000 1.1000 0.893 0.861 0.893 0.893 0.893 591,224 0.8931 0.00%
2014-11-26 0 1.100 1.090 1.100 1.070 1.100 1,036,000 1,131,000 1.0917 0.893 0.885 0.893 0.869 0.893 1,276,059 0.8863 4.76%
2014-11-25 0 1.050 1.050 1.080 1.050 1.050 44,000 46,200 1.0500 0.852 0.852 0.877 0.852 0.852 54,196 0.8525 -2.78%
2014-11-24 0 1.080 1.040 1.080 1.080 1.080 8,000 8,640 1.0800 0.877 0.844 0.877 0.877 0.877 9,854 0.8768 3.85%
2014-11-21 0 1.040 1.040 1.080 1.040 1.040 24,000 24,960 1.0400 0.844 0.844 0.877 0.844 0.844 29,561 0.8443 0.00%
2014-11-20 0 1.040 1.040 1.080 - - 0 0 - 0.844 0.844 0.877 - - 0 - 0.00%
2014-11-19 0 1.040 1.040 1.070 1.040 1.040 28,000 29,120 1.0400 0.844 0.844 0.869 0.844 0.844 34,488 0.8443 -1.89%
2014-11-18 0 1.060 1.050 1.080 1.060 1.080 120,000 128,000 1.0667 0.861 0.852 0.877 0.861 0.877 147,806 0.8660 0.95%
2014-11-17 0 1.050 1.050 1.080 1.040 1.050 108,000 112,840 1.0448 0.852 0.852 0.877 0.844 0.852 133,025 0.8483 0.00%
2014-11-14 0 1.050 1.050 1.070 1.030 1.050 62,000 64,720 1.0439 0.852 0.852 0.869 0.836 0.852 76,366 0.8475 -0.94%
2014-11-13 0 1.060 1.050 1.080 1.060 1.060 20,000 21,200 1.0600 0.861 0.852 0.877 0.861 0.861 24,634 0.8606 0.00%
2014-11-12 0 1.060 1.060 1.090 1.060 1.060 112,000 118,720 1.0600 0.861 0.861 0.885 0.861 0.861 137,952 0.8606 0.00%
2014-11-11 0 1.060 1.050 1.060 1.060 1.090 421,333 451,199 1.0709 0.861 0.852 0.861 0.861 0.885 518,963 0.8694 -2.75%
2014-11-10 0 1.090 1.070 1.090 1.070 1.100 912,000 993,880 1.0898 0.885 0.869 0.885 0.869 0.893 1,123,326 0.8848 5.83%
2014-11-07 0 1.030 1.030 1.060 1.030 1.070 128,000 135,040 1.0550 0.836 0.836 0.861 0.836 0.869 157,660 0.8565 -0.96%
2014-11-06 0 1.040 1.020 1.050 - - 0 0 - 0.844 0.828 0.852 - - 0 - 0.00%
2014-11-05 0 1.040 1.030 1.050 1.040 1.040 160,000 166,400 1.0400 0.844 0.836 0.852 0.844 0.844 197,075 0.8443 0.00%
2014-11-04 0 1.040 1.020 1.040 1.040 1.040 20,000 20,800 1.0400 0.844 0.828 0.844 0.844 0.844 24,634 0.8443 0.00%
2014-11-03 0 1.040 1.000 1.040 - - 0 0 - 0.844 0.812 0.844 - - 0 - -0.95%
2014-10-31 0 1.050 1.020 1.050 1.050 1.050 40,000 42,000 1.0500 0.852 0.828 0.852 0.852 0.852 49,269 0.8525 0.00%
2014-10-30 0 1.050 1.050 1.060 1.030 1.030 20,000 20,600 1.0300 0.852 0.852 0.861 0.836 0.836 24,634 0.8362 0.96%
2014-10-29 0 1.040 1.030 1.060 1.040 1.060 344,000 358,560 1.0423 0.844 0.836 0.861 0.844 0.861 423,711 0.8462 -1.89%
2014-10-28 0 1.060 1.030 1.060 1.020 1.060 32,000 33,120 1.0350 0.861 0.836 0.861 0.828 0.861 39,415 0.8403 4.95%
2014-10-27 0 1.010 1.010 1.030 - - 0 0 - 0.820 0.820 0.836 - - 0 - 0.00%
2014-10-24 0 1.010 1.010 1.030 1.010 1.010 80,000 80,800 1.0100 0.820 0.820 0.836 0.820 0.820 98,537 0.8200 -0.98%
2014-10-23 0 1.020 1.010 1.030 1.020 1.020 52,000 53,040 1.0200 0.828 0.820 0.836 0.828 0.828 64,049 0.8281 0.99%
2014-10-22 0 1.010 1.000 1.020 - - 0 0 - 0.820 0.812 0.828 - - 0 - 0.00%
2014-10-21 0 1.010 1.000 1.030 - - 0 0 - 0.820 0.812 0.836 - - 0 - 0.00%
2014-10-20 0 1.010 0.990 1.020 1.010 1.020 36,000 36,400 1.0111 0.820 0.804 0.828 0.820 0.828 44,342 0.8209 0.00%
2014-10-17 0 1.010 1.010 1.060 1.010 1.010 28,000 28,280 1.0100 0.820 0.820 0.861 0.820 0.820 34,488 0.8200 -0.98%
2014-10-16 0 1.020 1.000 1.060 - - 0 0 - 0.828 0.812 0.861 - - 0 - 0.00%
2014-10-15 0 1.020 1.010 1.060 - - 0 0 - 0.828 0.820 0.861 - - 0 - 0.00%
2014-10-14 0 1.020 1.010 1.040 - - 0 0 - 0.828 0.820 0.844 - - 0 - 0.00%
2014-10-13 0 1.020 1.020 1.060 - - 0 0 - 0.828 0.828 0.861 - - 0 - 2.00%
2014-10-10 0 1.000 1.000 1.020 1.000 1.020 316,968 322,178 1.0164 0.812 0.812 0.828 0.812 0.828 390,415 0.8252 -2.91%
2014-10-09 0 1.030 1.030 1.060 1.030 1.030 136,000 140,080 1.0300 0.836 0.836 0.861 0.836 0.836 167,514 0.8362 0.98%
2014-10-08 0 1.020 1.000 1.030 - - 0 0 - 0.828 0.812 0.836 - - 0 - 0.00%
2014-10-07 0 1.020 0.990 1.060 - - 0 0 - 0.828 0.804 0.861 - - 0 - 0.00%
2014-10-06 0 1.020 1.000 1.060 - - 0 0 - 0.828 0.812 0.861 - - 0 - 0.00%
2014-10-03 0 1.020 0.990 1.020 - - 0 0 - 0.828 0.804 0.828 - - 0 - 0.00%
2014-09-30 0 1.020 0.980 1.020 0.970 1.020 36,000 36,240 1.0067 0.828 0.796 0.828 0.788 0.828 44,342 0.8173 3.03%
2014-09-29 0 0.990 0.980 1.000 0.980 1.010 408,000 407,960 0.9999 0.804 0.796 0.812 0.796 0.820 502,541 0.8118 -1.98%
2014-09-26 0 1.010 1.010 1.070 1.010 1.070 56,000 58,280 1.0407 0.820 0.820 0.869 0.820 0.869 68,976 0.8449 -0.98%
2014-09-25 0 1.020 1.020 1.070 - - 0 0 - 0.828 0.828 0.869 - - 0 - 0.00%
2014-09-24 0 1.020 1.020 1.070 - - 0 0 - 0.828 0.828 0.869 - - 0 - 0.99%
2014-09-23 0 1.010 1.010 1.050 1.010 1.010 20,000 20,200 1.0100 0.820 0.820 0.852 0.820 0.820 24,634 0.8200 -3.81%
2014-09-22 0 1.050 1.020 1.050 - - 0 0 - 0.852 0.828 0.852 - - 0 - -0.94%
2014-09-19 0 1.060 1.030 1.080 1.060 1.060 4,000 4,240 1.0600 0.861 0.836 0.877 0.861 0.861 4,927 0.8606 3.92%
2014-09-18 0 1.020 1.020 1.070 1.020 1.030 92,000 94,200 1.0239 0.828 0.828 0.869 0.828 0.836 113,318 0.8313 -2.86%
2014-09-17 0 1.050 1.050 1.080 1.050 1.060 148,000 155,760 1.0524 0.852 0.852 0.877 0.852 0.861 182,294 0.8544 -1.41%
2014-09-16 0 1.090 1.090 1.100 1.060 1.090 84,000 89,160 1.0614 0.865 0.865 0.873 0.841 0.865 105,893 0.8420 0.93%
2014-09-15 0 1.080 1.040 1.090 1.020 1.120 1,012,000 1,098,040 1.0850 0.857 0.825 0.865 0.809 0.888 1,275,758 0.8607 4.85%
2014-09-12 0 1.030 1.020 1.030 1.030 1.030 20,000 20,600 1.0300 0.817 0.809 0.817 0.817 0.817 25,213 0.8171 0.98%
2014-09-11 0 1.020 1.010 1.040 1.020 1.020 123,307 125,707 1.0195 0.809 0.801 0.825 0.809 0.809 155,445 0.8087 0.00%
2014-09-10 0 1.020 1.000 1.020 1.000 1.020 152,000 154,960 1.0195 0.809 0.793 0.809 0.793 0.809 191,616 0.8087 0.99%
2014-09-08 0 1.010 1.000 1.020 - - 0 0 - 0.801 0.793 0.809 - - 0 - 0.00%
2014-09-05 0 1.010 1.010 1.020 - - 0 0 - 0.801 0.801 0.809 - - 0 - 1.00%
2014-09-04 0 1.000 1.000 1.020 - - 0 0 - 0.793 0.793 0.809 - - 0 - 0.00%
2014-09-03 0 1.000 1.000 1.020 1.000 1.000 40,000 40,000 1.0000 0.793 0.793 0.809 0.793 0.793 50,425 0.7933 0.00%
2014-09-02 0 1.000 1.000 1.020 1.000 1.020 322,000 324,820 1.0088 0.793 0.793 0.809 0.793 0.809 405,923 0.8002 -0.99%
2014-09-01 0 1.010 1.000 1.010 - - 0 0 - 0.801 0.793 0.801 - - 0 - 0.00%
2014-08-29 0 1.010 1.000 1.010 1.000 1.010 260,000 262,200 1.0085 0.801 0.793 0.801 0.793 0.801 327,764 0.8000 1.00%
2014-08-28 0 1.000 1.000 1.030 1.000 1.030 104,000 104,960 1.0092 0.793 0.793 0.817 0.793 0.817 131,106 0.8006 -2.91%
2014-08-27 0 1.030 1.010 1.030 1.010 1.030 144,000 146,880 1.0200 0.817 0.801 0.817 0.801 0.817 181,531 0.8091 0.98%
2014-08-26 0 1.020 1.010 1.020 1.010 1.030 164,000 167,480 1.0212 0.809 0.801 0.809 0.801 0.817 206,743 0.8101 0.00%
2014-08-25 0 1.020 1.010 1.020 1.010 1.020 456,000 462,560 1.0144 0.809 0.801 0.809 0.801 0.809 574,848 0.8047 2.00%
2014-08-22 0 1.000 0.990 1.010 1.000 1.010 380,000 382,920 1.0077 0.793 0.785 0.801 0.793 0.801 479,040 0.7993 0.00%
2014-08-21 0 1.000 1.000 1.010 1.000 1.000 12,000 12,000 1.0000 0.793 0.793 0.801 0.793 0.793 15,128 0.7933 0.00%
2014-08-20 0 1.000 1.000 1.010 1.000 1.000 140,000 140,400 1.0029 0.793 0.793 0.801 0.793 0.793 176,488 0.7955 -1.96%
2014-08-19 0 1.020 1.000 1.020 1.000 1.020 400,000 400,080 1.0002 0.809 0.793 0.809 0.793 0.809 504,252 0.7934 2.00%
2014-08-18 0 1.000 1.000 1.020 1.000 1.000 108,000 108,000 1.0000 0.793 0.793 0.809 0.793 0.793 136,148 0.7933 0.00%
2014-08-15 0 1.000 0.990 1.020 1.000 1.000 40,000 40,000 1.0000 0.793 0.785 0.809 0.793 0.793 50,425 0.7933 0.00%
2014-08-14 0 1.000 0.990 1.000 1.000 1.030 564,000 564,600 1.0011 0.793 0.785 0.793 0.793 0.817 710,996 0.7941 -0.99%
2014-08-13 0 1.010 1.000 1.030 1.010 1.030 52,000 52,600 1.0115 0.801 0.793 0.817 0.801 0.817 65,553 0.8024 1.00%
2014-08-12 0 1.000 1.000 1.030 0.990 1.000 220,000 219,840 0.9993 0.793 0.793 0.817 0.785 0.793 277,339 0.7927 2.04%
2014-08-11 0 0.980 0.980 1.000 0.970 1.010 746,000 742,660 0.9955 0.777 0.777 0.793 0.769 0.801 940,430 0.7897 -2.00%
2014-08-08 0 1.000 1.000 1.020 - - 0 0 - 0.793 0.793 0.809 - - 0 - 0.00%
2014-08-07 0 1.000 0.990 1.020 - - 0 0 - 0.793 0.785 0.809 - - 0 - 0.00%
2014-08-06 0 1.000 1.000 1.020 1.000 1.020 136,000 136,640 1.0047 0.793 0.793 0.809 0.793 0.809 171,446 0.7970 1.01%
2014-08-05 0 0.990 0.980 1.000 0.990 1.000 120,000 119,000 0.9917 0.785 0.777 0.793 0.785 0.793 151,276 0.7866 -1.00%
2014-08-04 0 1.000 0.990 1.020 1.000 1.020 12,000 12,160 1.0133 0.793 0.785 0.809 0.793 0.809 15,128 0.8038 0.00%
2014-08-01 0 1.000 1.000 1.020 1.000 1.020 128,100 128,902 1.0063 0.793 0.793 0.809 0.793 0.809 161,487 0.7982 1.01%
2014-07-31 0 0.990 0.990 1.000 0.990 1.000 132,000 131,640 0.9973 0.785 0.785 0.793 0.785 0.793 166,403 0.7911 -1.00%
2014-07-30 0 1.000 0.990 1.000 0.990 1.010 456,000 456,440 1.0010 0.793 0.785 0.793 0.785 0.801 574,848 0.7940 0.00%
2014-07-29 0 1.000 0.990 1.010 1.000 1.000 120,000 120,000 1.0000 0.793 0.785 0.801 0.793 0.793 151,276 0.7933 3.09%
2014-07-28 0 0.970 0.970 0.990 - - 20,000 19,400 0.9700 0.769 0.769 0.785 - - 25,213 0.7695 0.00%
2014-07-25 0 0.970 0.970 1.000 - - 20,000 19,400 0.9700 0.769 0.769 0.793 - - 25,213 0.7695 0.00%
2014-07-24 0 0.970 0.970 1.000 0.970 1.000 40,000 39,560 0.9890 0.769 0.769 0.793 0.769 0.793 50,425 0.7845 -1.02%
2014-07-23 0 0.980 0.970 1.000 0.980 1.000 120,000 119,040 0.9920 0.777 0.769 0.793 0.777 0.793 151,276 0.7869 1.03%
2014-07-22 0 0.970 0.970 1.000 0.970 0.970 8,000 7,760 0.9700 0.769 0.769 0.793 0.769 0.769 10,085 0.7695 -3.00%
2014-07-21 0 1.000 0.960 1.000 1.000 1.000 28,000 27,400 0.9786 0.793 0.762 0.793 0.793 0.793 35,298 0.7763 3.09%
2014-07-18 0 0.970 0.970 1.000 0.970 0.970 20,000 19,400 0.9700 0.769 0.769 0.793 0.769 0.769 25,213 0.7695 -1.02%
2014-07-17 0 0.980 0.970 0.980 0.970 0.990 100,000 97,320 0.9732 0.777 0.769 0.777 0.769 0.785 126,063 0.7720 2.08%
2014-07-16 0 0.960 0.960 0.990 0.960 0.960 28,000 26,880 0.9600 0.762 0.762 0.785 0.762 0.762 35,298 0.7615 0.00%
2014-07-15 0 0.960 0.960 1.000 0.960 0.970 50,000 48,140 0.9628 0.762 0.762 0.793 0.762 0.769 63,032 0.7637 -1.03%
2014-07-14 0 0.970 0.970 1.000 0.950 0.970 72,000 69,120 0.9600 0.769 0.769 0.793 0.754 0.769 90,765 0.7615 -2.02%
2014-07-11 0 0.990 0.970 1.000 0.970 0.990 268,000 262,720 0.9803 0.785 0.769 0.793 0.769 0.785 337,849 0.7776 -1.00%
2014-07-10 0 1.000 0.980 1.040 0.970 1.000 560,000 558,800 0.9979 0.793 0.777 0.825 0.769 0.793 705,953 0.7916 0.00%
2014-07-09 0 1.000 0.970 1.010 1.000 1.000 12,000 12,000 1.0000 0.793 0.769 0.801 0.793 0.793 15,128 0.7933 -0.99%
2014-07-08 0 1.010 1.010 1.030 1.010 1.050 72,000 73,520 1.0211 0.801 0.801 0.817 0.801 0.833 90,765 0.8100 -2.88%
2014-07-07 0 1.040 1.010 1.040 0.990 1.050 1,244,000 1,264,360 1.0164 0.825 0.801 0.825 0.785 0.833 1,568,224 0.8062 6.12%
2014-07-04 0 0.980 0.980 0.990 0.970 0.980 32,000 31,160 0.9738 0.777 0.777 0.785 0.769 0.777 40,340 0.7724 1.03%
2014-07-03 0 0.970 0.950 0.970 0.950 0.980 124,000 118,240 0.9535 0.769 0.754 0.769 0.754 0.777 156,318 0.7564 3.19%
2014-07-02 0 0.940 0.940 0.950 0.940 0.940 12,000 11,280 0.9400 0.746 0.746 0.754 0.746 0.746 15,128 0.7457 1.08%
2014-06-30 0 0.930 0.930 0.950 0.910 0.930 60,000 55,160 0.9193 0.738 0.738 0.754 0.722 0.738 75,638 0.7293 0.00%
2014-06-27 0 0.930 0.920 0.940 0.920 0.930 40,000 37,000 0.9250 0.738 0.730 0.746 0.730 0.738 50,425 0.7338 -2.11%
2014-06-26 0 0.950 0.910 0.950 0.960 0.960 12,000 11,520 0.9600 0.754 0.722 0.754 0.762 0.762 15,128 0.7615 0.00%
2014-06-25 0 0.950 0.920 0.960 - - 0 0 - 0.754 0.730 0.762 - - 0 - 0.00%
2014-06-24 0 0.950 0.930 0.960 0.910 0.950 32,000 29,760 0.9300 0.754 0.738 0.762 0.722 0.754 40,340 0.7377 3.26%
2014-06-23 0 0.920 0.920 0.950 0.920 0.960 88,000 83,360 0.9473 0.730 0.730 0.754 0.730 0.762 110,935 0.7514 -3.16%
2014-06-20 0 0.950 0.920 0.960 0.920 0.950 172,000 160,760 0.9347 0.754 0.730 0.762 0.730 0.754 216,828 0.7414 4.40%
2014-06-19 0 0.910 0.910 0.930 - - 0 0 - 0.722 0.722 0.738 - - 0 - 1.11%
2014-06-18 0 0.900 0.900 0.920 - - 0 0 - 0.714 0.714 0.730 - - 0 - 0.00%
2014-06-17 0 0.900 0.900 0.930 0.900 0.910 46,000 41,580 0.9039 0.714 0.714 0.738 0.714 0.722 57,989 0.7170 0.00%
2014-06-16 0 0.900 0.900 0.930 0.900 0.930 332,000 301,520 0.9082 0.714 0.714 0.738 0.714 0.738 418,529 0.7204 -2.17%
2014-06-13 0 0.920 0.910 0.920 0.910 0.920 1,340,000 1,232,680 0.9199 0.730 0.722 0.730 0.722 0.730 1,689,245 0.7297 0.00%
2014-06-12 0 0.920 0.900 0.920 0.900 0.920 72,000 65,560 0.9106 0.730 0.714 0.730 0.714 0.730 90,765 0.7223 -1.08%
2014-06-11 0 0.930 0.910 0.930 0.900 0.930 16,000 14,560 0.9100 0.738 0.722 0.738 0.714 0.738 20,170 0.7219 1.09%
2014-06-10 0 0.920 0.900 0.930 - - 0 0 - 0.730 0.714 0.738 - - 0 - 0.00%
2014-06-09 0 0.920 0.920 0.930 0.900 0.920 148,000 134,880 0.9114 0.730 0.730 0.738 0.714 0.730 186,573 0.7229 2.22%
2014-06-06 0 0.900 0.900 0.910 0.900 0.900 32,000 28,800 0.9000 0.714 0.714 0.722 0.714 0.714 40,340 0.7139 0.00%
2014-06-05 0 0.900 0.900 0.920 0.900 0.900 4,000 3,600 0.9000 0.714 0.714 0.730 0.714 0.714 5,043 0.7139 -2.17%
2014-06-04 0 0.920 0.890 0.920 0.890 0.920 140,000 125,000 0.8929 0.730 0.706 0.730 0.706 0.730 176,488 0.7083 0.00%
2014-06-03 0 0.920 0.890 0.920 - - 0 0 - 0.730 0.706 0.730 - - 0 - 0.00%
2014-05-30 0 0.920 0.900 0.920 0.920 0.920 88,000 80,960 0.9200 0.730 0.714 0.730 0.730 0.730 110,935 0.7298 3.37%
2014-05-29 0 0.890 0.890 0.920 - - 0 0 - 0.706 0.706 0.730 - - 0 - 0.00%
2014-05-28 0 0.890 0.880 0.930 0.880 0.890 48,000 42,400 0.8833 0.706 0.698 0.738 0.698 0.706 60,510 0.7007 0.00%
2014-05-27 0 0.890 0.890 0.920 - - 0 0 - 0.706 0.706 0.730 - - 0 - 0.00%
2014-05-26 0 0.890 0.890 0.930 - - 0 0 - 0.706 0.706 0.738 - - 0 - 0.00%
2014-05-23 0 0.890 0.890 0.900 0.890 0.890 100,000 89,000 0.8900 0.706 0.706 0.714 0.706 0.706 126,063 0.7060 0.00%
2014-05-22 0 0.890 0.890 0.920 0.880 0.880 32,000 28,160 0.8800 0.706 0.706 0.730 0.698 0.698 40,340 0.6981 1.14%
2014-05-21 0 0.880 0.880 0.920 - - 0 0 - 0.698 0.698 0.730 - - 0 - 0.00%
2014-05-20 0 0.880 0.880 0.920 0.880 0.880 276,000 242,760 0.8796 0.698 0.698 0.730 0.698 0.698 347,934 0.6977 -1.12%
2014-05-19 0 0.890 0.880 0.920 0.880 0.890 108,000 96,040 0.8893 0.706 0.698 0.730 0.698 0.706 136,148 0.7054 0.00%
2014-05-16 0 0.890 0.890 0.920 - - 0 0 - 0.706 0.706 0.730 - - 0 - 0.00%
2014-05-15 0 0.890 0.890 0.920 0.890 0.900 56,000 49,920 0.8914 0.706 0.706 0.730 0.706 0.714 70,595 0.7071 1.14%
2014-05-14 0 0.880 0.880 0.900 0.880 0.880 32,000 28,160 0.8800 0.698 0.698 0.714 0.698 0.698 40,340 0.6981 -1.12%
2014-05-13 0 0.890 0.890 0.900 - - 0 0 - 0.706 0.706 0.714 - - 0 - 1.14%
2014-05-12 0 0.880 0.880 0.900 - - 12,000 10,800 0.9000 0.698 0.698 0.714 - - 15,128 0.7139 0.00%
2014-05-09 0 0.880 0.880 0.910 - - 0 0 - 0.698 0.698 0.722 - - 0 - 0.00%
2014-05-08 0 0.880 0.880 0.900 0.880 0.880 76,000 66,880 0.8800 0.698 0.698 0.714 0.698 0.698 95,808 0.6981 0.00%
2014-05-07 0 0.880 0.880 0.890 0.870 0.900 388,000 341,760 0.8808 0.698 0.698 0.706 0.690 0.714 489,125 0.6987 -2.22%
2014-05-05 0 0.900 0.900 0.920 0.900 0.900 8,000 7,200 0.9000 0.714 0.714 0.730 0.714 0.714 10,085 0.7139 -1.10%
2014-05-02 0 0.910 0.900 0.910 0.920 0.920 108,000 99,360 0.9200 0.722 0.714 0.722 0.730 0.730 136,148 0.7298 1.11%
2014-04-30 0 0.900 0.900 0.950 0.900 0.920 140,000 127,200 0.9086 0.714 0.714 0.754 0.714 0.730 176,488 0.7207 -2.17%
2014-04-29 0 0.920 0.900 0.920 0.910 0.920 160,000 146,840 0.9178 0.730 0.714 0.730 0.722 0.730 201,701 0.7280 0.00%
2014-04-28 0 0.920 0.920 0.930 0.920 0.960 120,000 111,800 0.9317 0.730 0.730 0.738 0.730 0.762 151,276 0.7390 0.00%
2014-04-25 0 0.920 0.920 0.940 0.920 0.930 232,000 214,680 0.9253 0.730 0.730 0.746 0.730 0.738 292,466 0.7340 -2.13%
2014-04-24 0 0.940 0.920 0.960 - - 0 0 - 0.746 0.730 0.762 - - 0 - 0.00%
2014-04-23 0 0.940 0.930 0.950 0.920 0.940 336,000 312,600 0.9304 0.746 0.738 0.754 0.730 0.746 423,572 0.7380 1.08%
2014-04-22 0 0.930 0.930 0.970 0.930 0.960 244,000 229,880 0.9421 0.738 0.738 0.769 0.738 0.762 307,594 0.7473 -4.12%
2014-04-17 0 0.970 0.940 0.970 0.940 0.970 92,000 87,600 0.9522 0.769 0.746 0.769 0.746 0.769 115,978 0.7553 2.11%
2014-04-16 0 0.950 0.950 0.970 0.940 0.960 172,000 163,520 0.9507 0.754 0.754 0.769 0.746 0.762 216,828 0.7541 -1.04%
2014-04-15 0 0.960 0.960 0.990 0.960 0.960 40,000 38,400 0.9600 0.762 0.762 0.785 0.762 0.762 50,425 0.7615 -1.03%
2014-04-14 0 0.970 0.970 0.980 0.960 0.990 312,000 302,520 0.9696 0.769 0.769 0.777 0.762 0.785 393,317 0.7692 -3.00%
2014-04-11 0 1.000 0.980 1.000 0.970 1.040 576,000 576,800 1.0014 0.793 0.777 0.793 0.769 0.825 726,123 0.7944 -0.99%
2014-04-10 0 1.010 1.010 1.020 1.000 1.100 2,024,000 2,109,880 1.0424 0.801 0.801 0.809 0.793 0.873 2,551,516 0.8269 -12.17%
2014-04-09 0 1.150 1.130 1.150 0.930 1.360 10,576,000 12,916,740 1.2213 0.912 0.896 0.912 0.738 1.079 13,332,428 0.9688 25.00%
2014-04-08 0 0.920 0.890 0.920 - - 0 0 - 0.730 0.706 0.730 - - 0 - 0.00%
2014-04-07 0 0.920 0.880 0.930 - - 0 0 - 0.730 0.698 0.738 - - 0 - 0.00%
2014-04-04 0 0.920 0.880 0.930 - - 0 0 - 0.730 0.698 0.738 - - 0 - 0.00%
2014-04-03 0 0.920 0.900 0.930 - - 734 638 0.8692 0.730 0.714 0.738 - - 925 0.6895 0.00%
2014-04-02 0 0.920 0.900 0.950 - - 0 0 - 0.730 0.714 0.754 - - 0 - 0.00%
2014-04-01 0 0.920 0.880 0.950 - - 0 0 - 0.730 0.698 0.754 - - 0 - 0.00%
2014-03-31 0 0.920 0.900 0.950 0.920 0.920 20,000 18,400 0.9200 0.730 0.714 0.754 0.730 0.730 25,213 0.7298 1.10%
2014-03-28 0 0.910 0.880 0.920 - - 0 0 - 0.722 0.698 0.730 - - 0 - 0.00%
2014-03-27 0 0.910 0.870 0.900 - - 0 0 - 0.722 0.690 0.714 - - 0 - 0.00%
2014-03-26 0 0.910 0.880 0.920 - - 0 0 - 0.722 0.698 0.730 - - 0 - 0.00%
2014-03-25 0 0.910 0.880 0.920 0.910 0.910 4,000 3,640 0.9100 0.722 0.698 0.730 0.722 0.722 5,043 0.7219 0.00%
2014-03-24 0 0.910 0.880 0.910 0.850 0.910 32,000 28,720 0.8975 0.722 0.698 0.722 0.674 0.722 40,340 0.7119 -4.21%
2014-03-21 0 0.950 0.910 0.950 - - 0 0 - 0.754 0.722 0.754 - - 0 - 0.00%
2014-03-20 0 0.950 0.910 0.950 - - 0 0 - 0.754 0.722 0.754 - - 0 - -1.04%
2014-03-19 0 0.960 0.900 0.960 0.950 0.980 66,000 63,660 0.9645 0.762 0.714 0.762 0.754 0.777 83,202 0.7651 3.23%
2014-03-18 0 0.930 0.910 0.950 0.930 0.930 52,000 48,360 0.9300 0.738 0.722 0.754 0.738 0.738 65,553 0.7377 1.09%
2014-03-17 0 0.920 0.890 0.920 0.920 0.920 48,000 44,160 0.9200 0.730 0.706 0.730 0.730 0.730 60,510 0.7298 -1.08%
2014-03-14 0 0.930 0.870 0.930 - - 0 0 - 0.738 0.690 0.738 - - 0 - 0.00%
2014-03-13 0 0.930 0.890 0.930 - - 0 0 - 0.738 0.706 0.738 - - 0 - 0.00%
2014-03-12 0 0.930 0.890 0.930 - - 0 0 - 0.738 0.706 0.738 - - 0 - 0.00%
2014-03-11 0 0.930 0.910 0.950 - - 0 0 - 0.738 0.722 0.754 - - 0 - 0.00%
2014-03-10 0 0.930 0.910 0.940 0.930 0.930 4,000 3,720 0.9300 0.738 0.722 0.746 0.738 0.738 5,043 0.7377 0.00%
2014-03-07 0 0.930 0.910 0.930 - - 2,000 1,760 0.8800 0.738 0.722 0.738 - - 2,521 0.6981 0.00%
2014-03-06 0 0.930 0.910 0.950 0.910 0.930 111,999 103,559 0.9246 0.738 0.722 0.754 0.722 0.738 141,189 0.7335 0.00%
2014-03-05 0 0.930 0.910 0.940 0.910 0.930 168,000 155,920 0.9281 0.738 0.722 0.746 0.722 0.738 211,786 0.7362 0.00%
2014-03-04 0 0.930 0.930 0.940 - - 0 0 - 0.738 0.738 0.746 - - 0 - 0.00%
2014-03-03 0 0.930 0.910 0.950 0.930 0.930 76,000 70,680 0.9300 0.738 0.722 0.754 0.738 0.738 95,808 0.7377 -1.06%
2014-02-28 0 0.940 0.910 0.950 - - 0 0 - 0.746 0.722 0.754 - - 0 - 0.00%
2014-02-27 0 0.940 0.910 0.950 - - 0 0 - 0.746 0.722 0.754 - - 0 - 0.00%
2014-02-26 0 0.940 0.940 0.950 0.940 0.940 8,000 7,520 0.9400 0.746 0.746 0.754 0.746 0.746 10,085 0.7457 1.08%
2014-02-25 0 0.930 0.910 0.930 0.910 0.930 12,000 11,080 0.9233 0.738 0.722 0.738 0.722 0.738 15,128 0.7324 0.00%
2014-02-24 0 0.930 0.910 0.930 - - 0 0 - 0.738 0.722 0.738 - - 0 - 0.00%
2014-02-21 0 0.930 0.920 0.950 - - 0 0 - 0.738 0.730 0.754 - - 0 - 0.00%
2014-02-20 0 0.930 0.930 0.950 - - 0 0 - 0.738 0.738 0.754 - - 0 - 0.00%
2014-02-19 0 0.930 0.930 0.940 0.930 0.930 52,000 48,360 0.9300 0.738 0.738 0.746 0.738 0.738 65,553 0.7377 -1.06%
2014-02-18 0 0.940 0.930 0.950 0.940 0.940 100,000 94,000 0.9400 0.746 0.738 0.754 0.746 0.746 126,063 0.7457 1.08%
2014-02-17 0 0.930 0.930 0.950 0.930 0.930 70,000 65,040 0.9291 0.738 0.738 0.754 0.738 0.738 88,244 0.7370 -1.06%
2014-02-14 0 0.940 0.930 0.950 - - 0 0 - 0.746 0.738 0.754 - - 0 - 0.00%
2014-02-13 0 0.940 0.930 0.950 - - 0 0 - 0.746 0.738 0.754 - - 0 - 0.00%
2014-02-12 0 0.940 0.930 0.950 0.940 0.940 88,000 82,720 0.9400 0.746 0.738 0.754 0.746 0.746 110,935 0.7457 0.00%
2014-02-11 0 0.940 0.930 0.950 0.940 0.940 68,000 63,920 0.9400 0.746 0.738 0.754 0.746 0.746 85,723 0.7457 0.00%
2014-02-10 0 0.940 0.940 0.950 0.940 0.940 8,000 7,520 0.9400 0.746 0.746 0.754 0.746 0.746 10,085 0.7457 -1.05%
2014-02-07 0 0.950 0.910 0.950 - - 0 0 - 0.754 0.722 0.754 - - 0 - 0.00%
2014-02-06 0 0.950 0.910 0.950 - - 0 0 - 0.754 0.722 0.754 - - 0 - 0.00%
2014-02-05 0 0.950 0.910 0.950 - - 0 0 - 0.754 0.722 0.754 - - 0 - 0.00%
2014-02-04 0 0.950 0.900 0.950 0.950 0.950 4,000 3,800 0.9500 0.754 0.714 0.754 0.754 0.754 5,043 0.7536 4.40%
2014-01-30 0 0.910 0.910 0.950 0.870 0.950 114,000 103,660 0.9093 0.722 0.722 0.754 0.690 0.754 143,712 0.7213 -4.21%
2014-01-29 0 0.950 0.920 0.990 0.950 0.950 52,000 49,400 0.9500 0.754 0.730 0.785 0.754 0.754 65,553 0.7536 0.00%
2014-01-28 0 0.950 0.900 0.990 - - 0 0 - 0.754 0.714 0.785 - - 0 - 0.00%
2014-01-27 0 0.950 0.910 0.950 0.950 0.970 112,000 106,480 0.9507 0.754 0.722 0.754 0.754 0.769 141,191 0.7542 1.06%
2014-01-24 0 0.940 0.920 0.960 0.940 0.950 144,000 135,960 0.9442 0.746 0.730 0.762 0.746 0.754 181,531 0.7490 -3.09%
2014-01-23 0 0.970 0.950 0.970 - - 0 0 - 0.769 0.754 0.769 - - 0 - 0.00%
2014-01-22 0 0.970 0.950 1.000 - - 0 0 - 0.769 0.754 0.793 - - 0 - 0.00%
2014-01-21 0 0.970 0.950 0.970 0.950 0.970 52,000 49,560 0.9531 0.769 0.754 0.769 0.754 0.769 65,553 0.7560 2.11%
2014-01-20 0 0.950 0.950 0.980 0.950 0.950 128,000 121,600 0.9500 0.754 0.754 0.777 0.754 0.754 161,361 0.7536 -4.04%
2014-01-17 0 0.990 0.970 0.990 0.990 0.990 4,000 3,960 0.9900 0.785 0.769 0.785 0.785 0.785 5,043 0.7853 -1.00%
2014-01-16 0 1.000 0.950 1.020 - - 0 0 - 0.793 0.754 0.809 - - 0 - 0.00%
2014-01-15 0 1.000 0.960 1.010 - - 0 0 - 0.793 0.762 0.801 - - 0 - 0.00%
2014-01-14 0 1.000 0.960 1.020 - - 0 0 - 0.793 0.762 0.809 - - 0 - 0.00%
2014-01-13 0 1.000 0.950 1.010 0.920 1.000 20,000 19,000 0.9500 0.793 0.754 0.801 0.730 0.793 25,213 0.7536 -0.99%
2014-01-10 0 1.010 0.940 1.010 1.010 1.010 4,000 4,040 1.0100 0.801 0.746 0.801 0.801 0.801 5,043 0.8012 -0.98%
2014-01-09 0 1.020 1.000 1.030 - - 0 0 - 0.809 0.793 0.817 - - 0 - 0.00%
2014-01-08 0 1.020 1.010 1.030 - - 0 0 - 0.809 0.801 0.817 - - 0 - 0.00%
2014-01-07 0 1.020 0.950 1.020 1.010 1.020 40,000 40,640 1.0160 0.809 0.754 0.809 0.801 0.809 50,425 0.8059 0.00%
2014-01-06 0 1.020 1.010 1.030 - - 0 0 - 0.809 0.801 0.817 - - 0 - 0.00%
2014-01-03 0 1.020 1.000 1.020 1.030 1.030 5,085 5,183 1.0193 0.809 0.793 0.809 0.817 0.817 6,410 0.8085 3.03%
2014-01-02 0 0.990 0.990 1.020 0.990 0.990 46,000 45,460 0.9883 0.785 0.785 0.809 0.785 0.785 57,989 0.7839 0.00%
2013-12-31 0 0.990 0.980 1.000 0.990 0.990 24,000 23,760 0.9900 0.785 0.777 0.793 0.785 0.785 30,255 0.7853 1.02%
2013-12-30 0 0.980 0.980 1.010 0.970 0.970 28,000 27,160 0.9700 0.777 0.777 0.801 0.769 0.769 35,298 0.7695 -2.00%
2013-12-27 0 1.000 0.960 1.010 - - 0 0 - 0.793 0.762 0.801 - - 0 - 0.00%
2013-12-24 0 1.000 0.940 1.020 - - 0 0 - 0.793 0.746 0.809 - - 0 - 0.00%
2013-12-23 0 1.000 0.980 1.000 1.000 1.000 12,000 12,000 1.0000 0.793 0.777 0.793 0.793 0.793 15,128 0.7933 0.00%
2013-12-20 0 1.000 1.000 1.020 1.000 1.000 28,000 28,000 1.0000 0.793 0.793 0.809 0.793 0.793 35,298 0.7933 -0.70%
2013-12-19 0 1.007 0.990 1.020 - - 0 0 - 0.799 0.785 0.809 - - 0 - -0.00%
2013-12-18 0 1.020 0.990 1.020 1.020 1.020 4,000 4,080 1.0200 0.799 0.775 0.799 0.799 0.799 5,108 0.7988 3.03%
2013-12-17 0 0.990 0.990 1.020 0.980 0.980 4,000 3,920 0.9800 0.775 0.775 0.799 0.767 0.767 5,108 0.7675 -1.98%
2013-12-16 0 1.010 0.980 1.020 - - 0 0 - 0.791 0.767 0.799 - - 0 - 0.00%
2013-12-13 0 1.010 1.000 1.010 1.010 1.020 432,000 437,320 1.0123 0.791 0.783 0.791 0.791 0.799 551,623 0.7928 3.06%
2013-12-12 0 0.980 0.980 1.040 0.940 1.000 124,000 119,520 0.9639 0.767 0.767 0.814 0.736 0.783 158,336 0.7548 -3.92%
2013-12-11 0 1.020 1.000 1.050 - - 0 0 - 0.799 0.783 0.822 - - 0 - 0.00%
2013-12-10 0 1.020 1.010 1.050 - - 0 0 - 0.799 0.791 0.822 - - 0 - 0.00%
2013-12-09 0 1.020 1.000 1.050 1.020 1.020 100,000 102,000 1.0200 0.799 0.783 0.822 0.799 0.799 127,690 0.7988 0.00%
2013-12-06 0 1.020 1.020 1.040 1.020 1.020 212,000 216,240 1.0200 0.799 0.799 0.814 0.799 0.799 270,704 0.7988 -1.92%
2013-12-05 0 1.040 1.020 1.050 - - 0 0 - 0.814 0.799 0.822 - - 0 - 0.00%
2013-12-04 0 1.040 1.020 1.050 1.040 1.040 60,000 62,400 1.0400 0.814 0.799 0.822 0.814 0.814 76,614 0.8145 0.97%
2013-12-03 0 1.030 1.030 1.040 0.990 1.030 188,000 190,840 1.0151 0.807 0.807 0.814 0.775 0.807 240,058 0.7950 0.00%
2013-12-02 0 1.030 1.030 1.050 1.030 1.030 100,000 103,000 1.0300 0.807 0.807 0.822 0.807 0.807 127,690 0.8066 -0.96%
2013-11-29 0 1.040 1.030 1.060 1.030 1.080 76,000 79,680 1.0484 0.814 0.807 0.830 0.807 0.846 97,045 0.8211 -1.89%
2013-11-28 0 1.060 1.040 1.080 - - 0 0 - 0.830 0.814 0.846 - - 0 - 0.00%
2013-11-27 0 1.060 1.040 1.080 1.030 1.060 140,000 147,200 1.0514 0.830 0.814 0.846 0.807 0.830 178,767 0.8234 -1.85%
2013-11-26 0 1.080 1.050 1.080 1.080 1.080 12,000 12,960 1.0800 0.846 0.822 0.846 0.846 0.846 15,323 0.8458 4.85%
2013-11-25 0 1.030 1.030 1.080 - - 0 0 - 0.807 0.807 0.846 - - 0 - 0.00%
2013-11-22 0 1.030 1.030 1.100 - - 0 0 - 0.807 0.807 0.861 - - 0 - 0.00%
2013-11-21 0 1.030 1.030 1.080 - - 0 0 - 0.807 0.807 0.846 - - 0 - 0.00%
2013-11-20 0 1.030 1.030 1.080 1.030 1.030 140,000 144,200 1.0300 0.807 0.807 0.846 0.807 0.807 178,767 0.8066 0.00%
2013-11-19 0 1.030 1.030 1.090 1.030 1.040 32,000 33,160 1.0363 0.807 0.807 0.854 0.807 0.814 40,861 0.8115 -0.96%
2013-11-18 0 1.040 1.040 1.060 1.040 1.050 32,000 33,480 1.0463 0.814 0.814 0.830 0.814 0.822 40,861 0.8194 0.97%
2013-11-15 0 1.030 1.030 1.070 - - 0 0 - 0.807 0.807 0.838 - - 0 - 0.00%
2013-11-14 0 1.030 1.020 1.060 - - 0 0 - 0.807 0.799 0.830 - - 0 - 0.00%
2013-11-13 0 1.030 1.020 1.060 1.030 1.060 64,000 66,600 1.0406 0.807 0.799 0.830 0.807 0.830 81,722 0.8150 -0.96%
2013-11-12 0 1.040 1.030 1.080 1.040 1.040 52,000 54,080 1.0400 0.814 0.807 0.846 0.814 0.814 66,399 0.8145 0.97%
2013-11-11 0 1.030 1.030 1.070 - - 0 0 - 0.807 0.807 0.838 - - 0 - 0.00%
2013-11-08 0 1.030 1.030 1.070 1.030 1.070 116,000 119,880 1.0334 0.807 0.807 0.838 0.807 0.838 148,121 0.8093 -1.90%
2013-11-07 0 1.050 1.040 1.070 1.050 1.050 73,333 76,906 1.0487 0.822 0.814 0.838 0.822 0.822 93,639 0.8213 -1.87%
2013-11-06 0 1.070 1.050 1.070 1.050 1.070 92,000 97,240 1.0570 0.838 0.822 0.838 0.822 0.838 117,475 0.8277 1.90%
2013-11-05 0 1.050 1.040 1.060 1.050 1.060 172,000 181,320 1.0542 0.822 0.814 0.830 0.822 0.830 219,628 0.8256 0.00%
2013-11-04 0 1.050 1.030 1.080 1.050 1.050 72,000 75,600 1.0500 0.822 0.807 0.846 0.822 0.822 91,937 0.8223 -0.94%
2013-11-01 0 1.060 1.050 1.080 1.060 1.060 8,000 8,480 1.0600 0.830 0.822 0.846 0.830 0.830 10,215 0.8301 0.00%
2013-10-31 0 1.060 1.060 1.080 1.060 1.080 52,000 55,840 1.0738 0.830 0.830 0.846 0.830 0.846 66,399 0.8410 -1.85%
2013-10-30 0 1.080 1.080 1.100 1.050 1.080 36,000 38,440 1.0678 0.846 0.846 0.861 0.822 0.846 45,969 0.8362 2.86%
2013-10-29 0 1.050 1.050 1.100 - - 0 0 - 0.822 0.822 0.861 - - 0 - 0.00%
2013-10-28 0 1.050 1.050 1.100 - - 0 0 - 0.822 0.822 0.861 - - 0 - 0.00%
2013-10-25 0 1.050 1.050 1.080 1.050 1.080 36,000 38,280 1.0633 0.822 0.822 0.846 0.822 0.846 45,969 0.8327 -2.78%
2013-10-24 0 1.080 1.080 1.100 1.080 1.080 60,000 64,800 1.0800 0.846 0.846 0.861 0.846 0.846 76,614 0.8458 0.00%
2013-10-23 0 1.080 1.020 1.080 - - 0 0 - 0.846 0.799 0.846 - - 0 - -1.82%
2013-10-22 0 1.100 1.030 1.100 1.080 1.100 40,000 43,760 1.0940 0.861 0.807 0.861 0.846 0.861 51,076 0.8568 3.77%
2013-10-21 0 1.060 1.060 1.080 1.060 1.060 40,000 42,400 1.0600 0.830 0.830 0.846 0.830 0.830 51,076 0.8301 -1.85%
2013-10-18 0 1.080 1.060 1.100 1.060 1.080 32,000 34,320 1.0725 0.846 0.830 0.861 0.830 0.846 40,861 0.8399 1.89%
2013-10-17 0 1.060 1.020 1.060 1.060 1.060 32,000 33,920 1.0600 0.830 0.799 0.830 0.830 0.830 40,861 0.8301 0.00%
2013-10-16 0 1.060 1.060 1.080 - - 0 0 - 0.830 0.830 0.846 - - 0 - 0.00%
2013-10-15 0 1.060 1.060 1.090 1.060 1.090 44,000 47,000 1.0682 0.830 0.830 0.854 0.830 0.854 56,184 0.8365 -0.93%
2013-10-11 0 1.070 1.060 1.080 - - 0 0 - 0.838 0.830 0.846 - - 0 - 0.00%
2013-10-10 0 1.070 1.070 1.090 1.070 1.070 4,000 4,280 1.0700 0.838 0.838 0.854 0.838 0.838 5,108 0.8380 -0.93%
2013-10-09 0 1.080 1.070 1.100 1.060 1.080 68,000 72,760 1.0700 0.846 0.838 0.861 0.830 0.846 86,830 0.8380 0.93%
2013-10-08 0 1.070 1.070 1.090 1.070 1.080 84,000 90,360 1.0757 0.838 0.838 0.854 0.838 0.846 107,260 0.8424 -0.93%
2013-10-07 0 1.080 1.070 1.110 1.080 1.080 128,000 138,240 1.0800 0.846 0.838 0.869 0.846 0.846 163,444 0.8458 0.00%
2013-10-04 0 1.080 1.070 1.100 1.080 1.090 148,000 160,320 1.0832 0.846 0.838 0.861 0.846 0.854 188,982 0.8483 0.00%
2013-10-03 0 1.080 1.080 1.120 - - 0 0 - 0.846 0.846 0.877 - - 0 - 0.00%
2013-10-02 0 1.080 1.080 1.120 1.080 1.100 25,996 28,195 1.0846 0.846 0.846 0.877 0.846 0.861 33,194 0.8494 -1.82%
2013-09-30 0 1.100 1.070 1.120 - - 0 0 - 0.861 0.838 0.877 - - 0 - 0.00%
2013-09-27 0 1.100 1.080 1.100 1.100 1.100 8,000 8,800 1.1000 0.861 0.846 0.861 0.861 0.861 10,215 0.8615 0.00%
2013-09-26 0 1.100 1.100 1.120 - - 0 0 - 0.861 0.861 0.877 - - 0 - 0.00%
2013-09-25 0 1.100 1.100 1.110 - - 0 0 - 0.861 0.861 0.869 - - 0 - 0.00%
2013-09-24 0 1.100 1.100 1.120 1.100 1.100 100,000 110,000 1.1000 0.861 0.861 0.877 0.861 0.861 127,690 0.8615 0.00%
2013-09-23 0 1.100 1.060 1.100 - - 0 0 - 0.861 0.830 0.861 - - 0 - 0.00%
2013-09-19 0 1.100 1.100 1.120 1.100 1.100 8,000 8,800 1.1000 0.861 0.861 0.877 0.861 0.861 10,215 0.8615 0.00%
2013-09-18 0 1.100 1.100 1.120 1.080 1.100 80,000 87,280 1.0910 0.861 0.861 0.877 0.846 0.861 102,152 0.8544 1.85%
2013-09-17 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 0.846 0.846 0.861 0.846 0.846 51,076 0.8458 -1.37%
2013-09-16 0 1.120 1.080 1.120 1.120 1.120 4,000 4,480 1.1200 0.858 0.827 0.858 0.858 0.858 5,224 0.8575 1.82%
2013-09-13 0 1.100 1.080 1.120 1.100 1.120 64,000 71,320 1.1144 0.842 0.827 0.858 0.842 0.858 83,588 0.8532 0.00%
2013-09-12 0 1.100 1.100 1.140 1.100 1.170 156,000 181,200 1.1615 0.842 0.842 0.873 0.842 0.896 203,745 0.8893 -0.90%
2013-09-11 0 1.110 1.110 1.140 1.110 1.110 28,000 31,080 1.1100 0.850 0.850 0.873 0.850 0.850 36,570 0.8499 0.91%
2013-09-10 0 1.100 1.100 1.120 1.100 1.120 520,000 582,000 1.1192 0.842 0.842 0.858 0.842 0.858 679,150 0.8570 -1.79%
2013-09-09 0 1.120 1.120 1.150 1.080 1.150 660,000 735,200 1.1139 0.858 0.858 0.881 0.827 0.881 861,998 0.8529 5.66%
2013-09-06 0 1.060 1.060 1.080 1.060 1.060 20,000 21,200 1.0600 0.812 0.812 0.827 0.812 0.812 26,121 0.8116 -1.85%
2013-09-05 0 1.080 1.050 1.080 - - 0 0 - 0.827 0.804 0.827 - - 0 - 0.00%
2013-09-04 0 1.080 1.060 1.100 - - 0 0 - 0.827 0.812 0.842 - - 0 - 0.00%
2013-09-03 0 1.080 1.070 1.080 1.050 1.080 72,000 77,040 1.0700 0.827 0.819 0.827 0.804 0.827 94,036 0.8193 -0.92%
2013-09-02 0 1.090 1.070 1.090 1.060 1.090 60,000 63,840 1.0640 0.835 0.819 0.835 0.812 0.835 78,363 0.8147 0.00%
2013-08-30 0 1.090 1.050 1.090 1.070 1.090 52,000 56,160 1.0800 0.835 0.804 0.835 0.819 0.835 67,915 0.8269 -1.80%
2013-08-29 0 1.110 1.060 1.110 1.110 1.110 20,000 22,200 1.1100 0.850 0.812 0.850 0.850 0.850 26,121 0.8499 0.00%
2013-08-28 0 1.110 1.060 1.120 1.110 1.110 20,000 22,200 1.1100 0.850 0.812 0.858 0.850 0.850 26,121 0.8499 -0.89%
2013-08-27 0 1.120 1.060 1.150 - - 0 0 - 0.858 0.812 0.881 - - 0 - 0.00%
2013-08-26 0 1.120 1.070 1.160 1.120 1.120 16,000 17,920 1.1200 0.858 0.819 0.888 0.858 0.858 20,897 0.8575 -0.88%
2013-08-23 0 1.130 1.070 1.130 1.130 1.150 32,000 36,640 1.1450 0.865 0.819 0.865 0.865 0.881 41,794 0.8767 0.00%
2013-08-22 0 1.130 1.050 1.130 - - 0 0 - 0.865 0.804 0.865 - - 0 - 0.00%
2013-08-21 0 1.130 1.070 1.130 - - 0 0 - 0.865 0.819 0.865 - - 0 - 0.00%
2013-08-20 0 1.130 1.060 1.130 1.130 1.130 4,000 4,520 1.1300 0.865 0.812 0.865 0.865 0.865 5,224 0.8652 0.00%
2013-08-19 0 1.130 1.110 1.150 1.110 1.130 24,000 26,720 1.1133 0.865 0.850 0.881 0.850 0.865 31,345 0.8524 -0.88%
2013-08-16 0 1.140 1.100 1.140 1.100 1.170 338,000 385,940 1.1418 0.873 0.842 0.873 0.842 0.896 441,448 0.8743 0.00%
2013-08-15 0 1.140 1.110 1.140 1.100 1.150 512,000 574,200 1.1215 0.873 0.850 0.873 0.842 0.881 668,702 0.8587 5.56%
2013-08-13 0 1.080 1.060 1.110 1.080 1.080 20,000 21,600 1.0800 0.827 0.812 0.850 0.827 0.827 26,121 0.8269 1.89%
2013-08-12 0 1.060 1.060 1.090 1.060 1.060 10,000 10,540 1.0540 0.812 0.812 0.835 0.812 0.812 13,061 0.8070 0.00%
2013-08-09 0 1.060 1.050 1.080 1.060 1.060 102,000 108,000 1.0588 0.812 0.804 0.827 0.812 0.812 133,218 0.8107 0.00%
2013-08-08 0 1.060 1.040 1.060 1.050 1.060 250,000 262,620 1.0505 0.812 0.796 0.812 0.804 0.812 326,514 0.8043 0.00%
2013-08-07 0 1.060 1.030 1.060 1.030 1.060 84,000 87,560 1.0424 0.812 0.789 0.812 0.789 0.812 109,709 0.7981 0.95%
2013-08-06 0 1.050 1.050 1.090 1.040 1.050 172,000 180,320 1.0484 0.804 0.804 0.835 0.796 0.804 224,642 0.8027 0.00%
2013-08-05 0 1.050 1.030 1.050 - - 0 0 - 0.804 0.789 0.804 - - 0 - 0.00%
2013-08-02 0 1.050 1.010 1.050 - - 0 0 - 0.804 0.773 0.804 - - 0 - 0.00%
2013-08-01 0 1.050 1.030 1.050 1.040 1.050 28,000 29,160 1.0414 0.804 0.789 0.804 0.796 0.804 36,570 0.7974 0.96%
2013-07-31 0 1.040 1.040 1.050 1.040 1.050 160,000 166,600 1.0413 0.796 0.796 0.804 0.796 0.804 208,969 0.7972 0.00%
2013-07-30 0 1.040 1.030 1.040 - - 0 0 - 0.796 0.789 0.796 - - 0 - -1.89%
2013-07-29 0 1.060 1.030 1.060 - - 0 0 - 0.812 0.789 0.812 - - 0 - 0.00%
2013-07-26 0 1.060 1.050 1.060 1.060 1.060 28,000 29,680 1.0600 0.812 0.804 0.812 0.812 0.812 36,570 0.8116 0.95%
2013-07-25 0 1.050 1.050 1.070 1.050 1.070 168,000 177,200 1.0548 0.804 0.804 0.819 0.804 0.819 219,418 0.8076 -1.87%
2013-07-24 0 1.070 1.050 1.070 1.020 1.150 571,753 607,161 1.0619 0.819 0.804 0.819 0.781 0.881 746,742 0.8131 4.90%
2013-07-23 0 1.020 1.020 1.050 - - 0 0 - 0.781 0.781 0.804 - - 0 - 0.99%
2013-07-22 0 1.010 1.010 1.050 - - 0 0 - 0.773 0.773 0.804 - - 0 - 0.00%
2013-07-19 0 1.010 1.010 1.050 1.010 1.010 16,000 16,160 1.0100 0.773 0.773 0.804 0.773 0.773 20,897 0.7733 -3.81%
2013-07-18 0 1.050 1.030 1.050 1.050 1.050 12,000 12,600 1.0500 0.804 0.789 0.804 0.804 0.804 15,673 0.8039 0.00%
2013-07-17 0 1.050 1.030 1.050 - - 0 0 - 0.804 0.789 0.804 - - 0 - 0.00%
2013-07-16 0 1.050 1.020 1.050 1.050 1.050 128,000 134,400 1.0500 0.804 0.781 0.804 0.804 0.804 167,175 0.8039 0.00%
2013-07-15 0 1.050 1.020 1.080 1.050 1.050 464,000 487,200 1.0500 0.804 0.781 0.827 0.804 0.804 606,011 0.8039 0.00%
2013-07-12 0 1.050 1.030 1.050 1.020 1.060 188,000 194,120 1.0326 0.804 0.789 0.804 0.781 0.812 245,539 0.7906 2.94%
2013-07-11 0 1.020 1.010 1.050 1.020 1.020 152,000 155,040 1.0200 0.781 0.773 0.804 0.781 0.781 198,521 0.7810 0.99%
2013-07-10 0 1.010 1.010 1.050 1.010 1.010 68,000 68,680 1.0100 0.773 0.773 0.804 0.773 0.773 88,812 0.7733 -0.98%
2013-07-09 0 1.020 1.020 1.050 0.990 1.020 172,000 174,840 1.0165 0.781 0.781 0.804 0.758 0.781 224,642 0.7783 0.00%
2013-07-08 0 1.020 0.990 1.020 1.020 1.020 52,000 53,040 1.0200 0.781 0.758 0.781 0.781 0.781 67,915 0.7810 0.00%
2013-07-05 0 1.020 1.000 1.060 - - 0 0 - 0.781 0.766 0.812 - - 0 - 0.00%
2013-07-04 0 1.020 1.000 1.050 1.000 1.020 68,000 68,880 1.0129 0.781 0.766 0.804 0.766 0.781 88,812 0.7756 3.03%
2013-07-03 0 0.990 0.950 1.030 0.990 1.010 80,000 79,440 0.9930 0.758 0.727 0.789 0.758 0.773 104,485 0.7603 -1.98%
2013-07-02 0 1.010 1.010 1.040 - - 0 0 - 0.773 0.773 0.796 - - 0 - 0.00%
2013-06-28 0 1.010 1.010 1.050 - - 0 0 - 0.773 0.773 0.804 - - 0 - 0.00%
2013-06-27 0 1.010 1.010 1.060 1.000 1.010 20,000 20,080 1.0040 0.773 0.773 0.812 0.766 0.773 26,121 0.7687 1.00%
2013-06-26 0 1.000 1.000 1.050 1.000 1.020 224,000 224,840 1.0038 0.766 0.766 0.804 0.766 0.781 292,557 0.7685 -1.96%
2013-06-25 0 1.020 1.000 1.020 - - 0 0 - 0.781 0.766 0.781 - - 0 - 0.00%
2013-06-24 0 1.020 0.980 1.040 1.020 1.020 24,000 24,480 1.0200 0.781 0.750 0.796 0.781 0.781 31,345 0.7810 0.00%
2013-06-21 0 1.020 1.000 1.050 1.000 1.020 28,000 28,240 1.0086 0.781 0.766 0.804 0.766 0.781 36,570 0.7722 3.03%
2013-06-20 0 0.990 0.990 1.050 0.980 0.980 14,000 13,660 0.9757 0.758 0.758 0.804 0.750 0.750 18,285 0.7471 -1.00%
2013-06-19 0 1.000 1.000 1.050 1.000 1.000 40,000 40,000 1.0000 0.766 0.766 0.804 0.766 0.766 52,242 0.7657 -0.99%
2013-06-18 0 1.010 1.010 1.050 - - 0 0 - 0.773 0.773 0.804 - - 0 - 1.00%
2013-06-17 0 1.000 1.000 1.070 1.000 1.000 14,000 13,940 0.9957 0.766 0.766 0.819 0.766 0.766 18,285 0.7624 0.00%
2013-06-14 0 1.000 0.970 1.030 - - 0 0 - 0.766 0.743 0.789 - - 0 - 0.00%
2013-06-13 0 1.000 0.950 1.030 - - 0 0 - 0.766 0.727 0.789 - - 0 - 0.00%
2013-06-11 0 1.000 0.980 1.000 0.990 1.000 28,000 27,800 0.9929 0.766 0.750 0.766 0.758 0.766 36,570 0.7602 -1.96%
2013-06-10 0 1.020 1.010 1.030 - - 0 0 - 0.781 0.773 0.789 - - 0 - 0.00%
2013-06-07 0 1.020 1.000 1.060 - - 0 0 - 0.781 0.766 0.812 - - 0 - 0.00%
2013-06-06 0 1.020 1.010 1.050 1.010 1.010 12,000 12,120 1.0100 0.781 0.773 0.804 0.773 0.773 15,673 0.7733 -0.97%
2013-06-05 0 1.030 1.010 1.070 1.030 1.030 20,000 20,600 1.0300 0.789 0.773 0.819 0.789 0.789 26,121 0.7886 -4.63%
2013-06-04 0 1.080 1.030 1.080 - - 0 0 - 0.827 0.789 0.827 - - 0 - 0.00%
2013-06-03 0 1.080 1.040 1.080 1.090 1.090 32,000 34,880 1.0900 0.827 0.796 0.827 0.835 0.835 41,794 0.8346 1.89%
2013-05-31 0 1.060 1.040 1.080 1.060 1.060 64,000 67,840 1.0600 0.812 0.796 0.827 0.812 0.812 83,588 0.8116 1.92%
2013-05-30 0 1.040 1.020 1.050 - - 0 0 - 0.796 0.781 0.804 - - 0 - 0.00%
2013-05-29 0 1.040 1.030 1.060 - - 0 0 - 0.796 0.789 0.812 - - 0 - 0.00%
2013-05-28 0 1.040 1.030 1.050 1.020 1.050 40,000 41,800 1.0450 0.796 0.789 0.804 0.781 0.804 52,242 0.8001 0.97%
2013-05-27 0 1.030 1.030 1.050 - - 0 0 - 0.789 0.789 0.804 - - 0 - 0.98%
2013-05-24 0 1.020 1.020 1.040 - - 0 0 - 0.781 0.781 0.796 - - 0 - 0.00%
2013-05-23 0 1.020 1.020 1.040 1.020 1.020 32,000 32,640 1.0200 0.781 0.781 0.796 0.781 0.781 41,794 0.7810 0.00%
2013-05-22 0 1.020 1.020 1.050 1.020 1.040 224,000 230,560 1.0293 0.781 0.781 0.804 0.781 0.796 292,557 0.7881 -2.86%
2013-05-21 0 1.050 1.040 1.050 1.040 1.080 644,000 677,800 1.0525 0.804 0.796 0.804 0.796 0.827 841,101 0.8058 -3.67%
2013-05-20 0 1.090 1.090 1.100 1.050 1.100 708,000 757,640 1.0701 0.835 0.835 0.842 0.804 0.842 924,689 0.8193 4.81%
2013-05-16 0 1.040 1.030 1.040 1.040 1.050 76,000 79,200 1.0421 0.796 0.789 0.796 0.796 0.804 99,260 0.7979 -1.89%
2013-05-15 0 1.060 1.050 1.060 1.040 1.060 132,000 139,760 1.0588 0.812 0.804 0.812 0.796 0.812 172,400 0.8107 1.92%
2013-05-14 0 1.040 1.040 1.060 1.040 1.040 40,000 41,600 1.0400 0.796 0.796 0.812 0.796 0.796 52,242 0.7963 0.00%
2013-05-13 0 1.040 1.040 1.080 1.040 1.040 240,558 250,180 1.0400 0.796 0.796 0.827 0.796 0.796 314,183 0.7963 -0.95%
2013-05-10 0 1.050 1.050 1.090 1.040 1.050 40,000 41,720 1.0430 0.804 0.804 0.835 0.796 0.804 52,242 0.7986 -0.94%
2013-05-09 0 1.060 1.050 1.100 - - 0 0 - 0.812 0.804 0.842 - - 0 - 0.00%
2013-05-08 0 1.060 1.020 1.060 1.060 1.060 33,223 35,179 1.0589 0.812 0.781 0.812 0.812 0.812 43,391 0.8107 -2.75%
2013-05-07 0 1.090 1.050 1.100 - - 0 0 - 0.835 0.804 0.842 - - 0 - 0.00%
2013-05-06 0 1.090 1.050 1.100 1.090 1.090 16,000 17,440 1.0900 0.835 0.804 0.842 0.835 0.835 20,897 0.8346 2.83%
2013-05-03 0 1.060 1.060 1.080 1.060 1.060 104,000 110,240 1.0600 0.812 0.812 0.827 0.812 0.812 135,830 0.8116 3.92%
2013-05-02 0 1.020 1.020 1.100 1.020 1.020 44,000 44,880 1.0200 0.781 0.781 0.842 0.781 0.781 57,467 0.7810 0.99%
2013-04-30 0 1.010 1.010 1.060 1.010 1.020 68,000 69,120 1.0165 0.773 0.773 0.812 0.773 0.781 88,812 0.7783 0.00%
2013-04-29 0 1.010 1.000 1.070 1.010 1.010 56,000 56,560 1.0100 0.773 0.766 0.819 0.773 0.773 73,139 0.7733 -0.98%
2013-04-26 0 1.020 1.020 1.070 1.020 1.030 82,000 84,160 1.0263 0.781 0.781 0.819 0.781 0.789 107,097 0.7858 -0.97%
2013-04-25 0 1.030 1.030 1.060 1.030 1.060 424,031 439,951 1.0375 0.789 0.789 0.812 0.789 0.812 553,809 0.7944 -2.83%
2013-04-24 0 1.060 1.060 1.090 1.050 1.070 472,000 499,920 1.0592 0.812 0.812 0.835 0.804 0.819 616,459 0.8110 -3.64%
2013-04-23 0 1.100 1.070 1.100 1.060 1.100 124,000 132,640 1.0697 0.842 0.819 0.842 0.812 0.842 161,951 0.8190 0.92%
2013-04-22 0 1.090 1.070 1.100 1.070 1.100 32,000 34,920 1.0913 0.835 0.819 0.842 0.819 0.842 41,794 0.8355 -0.91%
2013-04-19 0 1.100 1.060 1.100 1.080 1.160 92,000 103,280 1.1226 0.842 0.812 0.842 0.827 0.888 120,157 0.8595 -1.79%
2013-04-18 0 1.120 1.090 1.120 1.070 1.160 290,000 319,740 1.1026 0.858 0.835 0.858 0.819 0.888 378,757 0.8442 -1.75%
2013-04-17 0 1.140 1.070 1.140 1.150 1.150 4,000 4,600 1.1500 0.873 0.819 0.873 0.881 0.881 5,224 0.8805 1.79%
2013-04-16 0 1.120 1.060 1.150 1.050 1.120 240,000 257,120 1.0713 0.858 0.812 0.881 0.804 0.858 313,454 0.8203 -1.75%
2013-04-15 0 1.140 1.050 1.130 1.140 1.140 20,000 22,800 1.1400 0.873 0.804 0.865 0.873 0.873 26,121 0.8729 4.59%
2013-04-12 0 1.090 1.070 1.090 1.040 1.100 88,000 93,960 1.0677 0.835 0.819 0.835 0.796 0.842 114,933 0.8175 -2.68%
2013-04-11 0 1.120 1.070 1.120 1.050 1.120 40,000 43,160 1.0790 0.858 0.819 0.858 0.804 0.858 52,242 0.8262 0.00%
2013-04-10 0 1.120 1.090 1.120 1.080 1.120 280,000 306,520 1.0947 0.858 0.835 0.858 0.827 0.858 365,696 0.8382 -4.27%
2013-04-09 0 1.170 1.120 1.170 1.180 1.180 28,000 33,040 1.1800 0.896 0.858 0.896 0.903 0.903 36,570 0.9035 0.00%
2013-04-08 0 1.170 1.110 1.170 1.170 1.170 16,000 18,720 1.1700 0.896 0.850 0.896 0.896 0.896 20,897 0.8958 1.74%
2013-04-05 0 1.150 1.150 1.170 1.110 1.150 240,000 272,980 1.1374 0.881 0.881 0.896 0.850 0.881 313,454 0.8709 -4.96%
2013-04-03 0 1.210 1.200 1.230 1.160 1.270 520,000 643,320 1.2372 0.926 0.919 0.942 0.888 0.972 679,150 0.9472 4.31%
2013-04-02 0 1.160 1.140 1.200 1.040 1.160 248,000 267,880 1.0802 0.888 0.873 0.919 0.796 0.888 323,902 0.8270 6.42%
2013-03-28 0 1.090 1.040 1.110 1.030 1.110 156,000 165,680 1.0621 0.835 0.796 0.850 0.789 0.850 203,745 0.8132 -3.54%
2013-03-27 0 1.130 1.100 1.150 1.100 1.150 472,000 534,080 1.1315 0.865 0.842 0.881 0.842 0.881 616,459 0.8664 0.89%
2013-03-26 0 1.120 1.070 1.120 1.020 1.120 364,000 391,680 1.0760 0.858 0.819 0.858 0.781 0.858 475,405 0.8239 3.70%
2013-03-25 0 1.080 1.040 1.080 1.040 1.080 64,000 66,720 1.0425 0.827 0.796 0.827 0.796 0.827 83,588 0.7982 1.89%
2013-03-22 0 1.060 1.060 1.100 1.050 1.120 380,000 406,840 1.0706 0.812 0.812 0.842 0.804 0.858 496,302 0.8197 0.00%
2013-03-21 0 1.060 1.060 1.090 1.060 1.100 138,000 146,800 1.0638 0.812 0.812 0.835 0.812 0.842 180,236 0.8145 -1.85%
2013-03-20 0 1.080 1.060 1.080 1.050 1.190 1,139,111 1,297,473 1.1390 0.827 0.812 0.827 0.804 0.911 1,487,745 0.8721 -3.57%
2013-03-19 0 1.120 1.090 1.160 0.980 1.230 3,216,000 3,628,520 1.1283 0.858 0.835 0.888 0.750 0.942 4,200,282 0.8639 17.89%
2013-03-18 0 0.950 0.950 0.960 0.900 0.970 918,000 873,440 0.9515 0.727 0.727 0.735 0.689 0.743 1,198,961 0.7285 9.20%
2013-03-15 0 0.870 0.870 0.920 0.870 0.870 300,000 261,000 0.8700 0.666 0.666 0.704 0.666 0.666 391,817 0.6661 -1.14%
2013-03-14 0 0.880 0.880 0.920 0.880 0.880 104,000 91,520 0.8800 0.674 0.674 0.704 0.674 0.674 135,830 0.6738 0.00%
2013-03-13 0 0.880 0.880 0.920 0.880 0.880 120,815 106,292 0.8798 0.674 0.674 0.704 0.674 0.674 157,791 0.6736 -1.12%
2013-03-12 0 0.890 0.890 0.920 - - 0 0 - 0.681 0.681 0.704 - - 0 - 0.00%
2013-03-11 0 0.890 0.890 0.920 - - 0 0 - 0.681 0.681 0.704 - - 0 - 0.00%
2013-03-08 0 0.890 0.890 0.920 - - 0 0 - 0.681 0.681 0.704 - - 0 - 1.14%
2013-03-07 0 0.880 0.880 0.920 0.880 0.880 112,000 98,680 0.8811 0.674 0.674 0.704 0.674 0.674 146,278 0.6746 0.00%
2013-03-06 0 0.880 0.880 0.920 - - 0 0 - 0.674 0.674 0.704 - - 0 - 0.00%
2013-03-05 0 0.880 0.870 0.920 - - 0 0 - 0.674 0.666 0.704 - - 0 - 0.00%
2013-03-04 0 0.880 0.870 0.920 - - 0 0 - 0.674 0.666 0.704 - - 0 - 0.00%
2013-03-01 0 0.880 0.880 0.920 - - 0 0 - 0.674 0.674 0.704 - - 0 - 0.00%
2013-02-28 0 0.880 0.880 0.920 - - 0 0 - 0.674 0.674 0.704 - - 0 - 0.00%
2013-02-27 0 0.880 0.880 0.920 - - 0 0 - 0.674 0.674 0.704 - - 0 - 0.00%
2013-02-26 0 0.880 0.870 0.930 0.870 0.900 1,072,000 943,880 0.8805 0.674 0.666 0.712 0.666 0.689 1,400,094 0.6742 -2.22%
2013-02-25 0 0.900 0.900 0.930 0.900 0.900 24,000 21,600 0.9000 0.689 0.689 0.712 0.689 0.689 31,345 0.6891 0.00%
2013-02-22 0 0.900 0.900 0.930 - - 0 0 - 0.689 0.689 0.712 - - 0 - 0.00%
2013-02-21 0 0.900 0.900 0.930 0.900 0.910 260,000 234,240 0.9009 0.689 0.689 0.712 0.689 0.697 339,575 0.6898 -1.10%
2013-02-20 0 0.910 0.910 0.950 - - 0 0 - 0.697 0.697 0.727 - - 0 - 0.00%
2013-02-19 0 0.910 0.900 0.930 0.910 0.920 628,000 571,680 0.9103 0.697 0.689 0.712 0.697 0.704 820,204 0.6970 0.00%
2013-02-18 0 0.910 0.910 0.930 0.910 0.910 50,039 45,474 0.9088 0.697 0.697 0.712 0.697 0.697 65,354 0.6958 -2.15%
2013-02-15 0 0.930 0.910 0.930 0.930 0.930 68,000 63,240 0.9300 0.712 0.697 0.712 0.712 0.712 88,812 0.7121 0.00%
2013-02-14 0 0.930 0.900 0.930 0.900 0.930 1,092,000 1,014,080 0.9286 0.712 0.689 0.712 0.689 0.712 1,426,215 0.7110 4.49%
2013-02-08 0 0.890 0.890 0.910 0.890 0.910 416,000 377,680 0.9079 0.681 0.681 0.697 0.681 0.697 543,320 0.6951 -2.20%
2013-02-07 0 0.910 0.910 0.930 0.910 0.910 92,000 83,720 0.9100 0.697 0.697 0.712 0.697 0.697 120,157 0.6968 -1.09%
2013-02-06 0 0.920 0.900 0.920 - - 0 0 - 0.704 0.689 0.704 - - 0 - 0.00%
2013-02-05 0 0.920 0.910 0.950 - - 0 0 - 0.704 0.697 0.727 - - 0 - 0.00%
2013-02-04 0 0.920 0.900 0.960 - - 0 0 - 0.704 0.689 0.735 - - 0 - 0.00%
2013-02-01 0 0.920 0.920 0.960 0.920 0.920 6,000 5,460 0.9100 0.704 0.704 0.735 0.704 0.704 7,836 0.6968 2.22%
2013-01-31 0 0.900 0.900 0.960 0.900 0.900 4,000 3,600 0.9000 0.689 0.689 0.735 0.689 0.689 5,224 0.6891 0.00%
2013-01-30 0 0.900 0.900 0.930 - - 0 0 - 0.689 0.689 0.712 - - 0 - 0.00%
2013-01-29 0 0.900 0.900 0.960 0.890 0.900 57,223 51,111 0.8932 0.689 0.689 0.735 0.681 0.689 74,737 0.6839 0.00%
2013-01-28 0 0.900 0.900 0.960 0.880 0.880 20,000 17,600 0.8800 0.689 0.689 0.735 0.674 0.674 26,121 0.6738 -2.17%
2013-01-25 0 0.920 0.900 0.920 - - 0 0 - 0.704 0.689 0.704 - - 0 - 0.00%
2013-01-24 0 0.920 0.910 0.940 0.920 0.920 40,000 36,800 0.9200 0.704 0.697 0.720 0.704 0.704 52,242 0.7044 -1.08%
2013-01-23 0 0.930 0.900 0.930 0.900 0.930 168,000 154,800 0.9214 0.712 0.689 0.712 0.689 0.712 219,418 0.7055 3.33%
2013-01-22 0 0.900 0.900 0.930 0.900 0.920 1,140,000 1,046,800 0.9182 0.689 0.689 0.712 0.689 0.704 1,488,906 0.7031 2.27%
2013-01-21 0 0.880 0.880 0.910 - - 0 0 - 0.674 0.674 0.697 - - 0 - 1.15%
2013-01-18 0 0.870 0.870 0.900 0.860 0.880 92,000 79,720 0.8665 0.666 0.666 0.689 0.658 0.674 120,157 0.6635 -3.33%
2013-01-17 0 0.900 0.880 0.900 0.880 0.900 168,000 150,640 0.8967 0.689 0.674 0.689 0.674 0.689 219,418 0.6865 4.65%
2013-01-16 0 0.860 0.850 0.880 - - 0 0 - 0.658 0.651 0.674 - - 0 - 0.00%
2013-01-15 0 0.860 0.860 0.880 - - 0 0 - 0.658 0.658 0.674 - - 0 - 1.18%
2013-01-14 0 0.850 0.850 0.880 0.850 0.850 192,000 163,200 0.8500 0.651 0.651 0.674 0.651 0.651 250,763 0.6508 -1.16%
2013-01-11 0 0.860 0.850 0.870 - - 0 0 - 0.658 0.651 0.666 - - 0 - 0.00%
2013-01-10 0 0.860 0.860 0.870 0.860 0.890 20,000 17,320 0.8660 0.658 0.658 0.666 0.658 0.681 26,121 0.6631 -2.27%
2013-01-09 0 0.880 0.850 0.880 0.840 0.880 24,000 20,640 0.8600 0.674 0.651 0.674 0.643 0.674 31,345 0.6585 3.53%
2013-01-08 0 0.850 0.830 0.860 0.850 0.860 540,359 459,708 0.8507 0.651 0.636 0.658 0.651 0.658 705,740 0.6514 0.00%
2013-01-07 0 0.850 0.850 0.880 0.850 0.850 204,163 173,533 0.8500 0.651 0.651 0.674 0.651 0.651 266,649 0.6508 -1.16%
2013-01-04 0 0.860 0.840 0.900 - - 0 0 - 0.658 0.643 0.689 - - 0 - 0.00%
2013-01-03 0 0.860 0.860 0.900 0.850 0.860 140,000 119,400 0.8529 0.658 0.658 0.689 0.651 0.658 182,848 0.6530 -2.27%
2013-01-02 0 0.880 0.860 0.880 - - 0 0 - 0.674 0.658 0.674 - - 0 - 0.00%
2012-12-31 0 0.880 0.850 0.900 0.880 0.880 48,000 42,240 0.8800 0.674 0.651 0.689 0.674 0.674 62,691 0.6738 2.33%
2012-12-28 0 0.860 0.830 0.860 0.830 0.860 60,000 51,080 0.8513 0.658 0.636 0.658 0.636 0.658 78,363 0.6518 3.61%
2012-12-27 0 0.830 0.830 0.850 0.830 0.850 130,000 110,240 0.8480 0.636 0.636 0.651 0.636 0.651 169,788 0.6493 1.22%
2012-12-24 0 0.820 0.820 0.850 - - 0 0 - 0.628 0.628 0.651 - - 0 - 0.00%
2012-12-21 0 0.820 0.820 0.850 0.820 0.820 142,000 116,380 0.8196 0.628 0.628 0.651 0.628 0.628 185,460 0.6275 -3.53%
2012-12-20 0 0.850 0.830 0.860 0.850 0.850 72,000 61,200 0.8500 0.651 0.636 0.658 0.651 0.651 94,036 0.6508 2.41%
2012-12-19 0 0.830 0.830 0.860 0.830 0.830 160,000 132,800 0.8300 0.636 0.636 0.658 0.636 0.636 208,969 0.6355 0.00%
2012-12-18 0 0.830 0.830 0.860 0.830 0.830 140,000 116,200 0.8300 0.636 0.636 0.658 0.636 0.636 182,848 0.6355 -1.19%
2012-12-17 0 0.840 0.830 0.860 - - 0 0 - 0.643 0.636 0.658 - - 0 - 0.00%
2012-12-14 0 0.840 0.840 0.850 0.830 0.840 80,000 67,000 0.8375 0.643 0.643 0.651 0.636 0.643 104,485 0.6412 -0.83%
2012-12-13 0 0.860 0.840 0.860 - - 0 0 - 0.649 0.633 0.649 - - 0 - 0.00%
2012-12-12 0 0.860 0.840 0.860 0.860 0.860 1,182,000 1,016,460 0.8599 0.649 0.633 0.649 0.649 0.649 1,567,454 0.6485 1.18%
2012-12-11 0 0.850 0.850 0.860 0.850 0.850 20,000 17,000 0.8500 0.641 0.641 0.649 0.641 0.641 26,522 0.6410 -1.16%
2012-12-10 0 0.860 0.850 0.860 0.850 0.860 224,000 190,440 0.8502 0.649 0.641 0.649 0.641 0.649 297,047 0.6411 2.38%
2012-12-07 0 0.840 0.840 0.850 0.840 0.850 56,000 47,320 0.8450 0.633 0.633 0.641 0.633 0.641 74,262 0.6372 0.00%
2012-12-06 0 0.840 0.840 0.860 0.840 0.840 12,000 10,080 0.8400 0.633 0.633 0.649 0.633 0.633 15,913 0.6334 0.00%
2012-12-05 0 0.840 0.840 0.860 0.830 0.860 144,000 121,680 0.8450 0.633 0.633 0.649 0.626 0.649 190,959 0.6372 0.00%
2012-12-04 0 0.840 0.840 0.850 0.840 0.850 140,000 118,720 0.8480 0.633 0.633 0.641 0.633 0.641 185,655 0.6395 -1.18%
2012-12-03 0 0.850 0.840 0.850 0.850 0.850 156,000 132,600 0.8500 0.641 0.633 0.641 0.641 0.641 206,872 0.6410 0.00%
2012-11-30 0 0.850 0.850 0.860 0.840 0.850 684,000 579,840 0.8477 0.641 0.641 0.649 0.633 0.641 907,055 0.6393 0.00%
2012-11-29 0 0.850 0.850 0.860 0.840 0.850 1,389,000 1,167,930 0.8408 0.641 0.641 0.649 0.633 0.641 1,841,958 0.6341 2.41%
2012-11-28 0 0.830 0.830 0.840 0.830 0.840 860,000 714,320 0.8306 0.626 0.626 0.633 0.626 0.633 1,140,449 0.6263 2.47%
2012-11-27 0 0.810 0.790 0.830 - - 0 0 - 0.611 0.596 0.626 - - 0 - 0.00%
2012-11-26 0 0.810 0.790 0.830 - - 0 0 - 0.611 0.596 0.626 - - 0 - 0.00%
2012-11-23 0 0.810 0.790 0.810 - - 0 0 - 0.611 0.596 0.611 - - 0 - 0.00%
2012-11-22 0 0.810 0.810 0.850 0.800 0.800 100,000 80,000 0.8000 0.611 0.611 0.641 0.603 0.603 132,610 0.6033 3.85%
2012-11-21 0 0.780 0.780 0.860 0.770 0.770 48,000 36,960 0.7700 0.588 0.588 0.649 0.581 0.581 63,653 0.5806 0.00%
2012-11-20 0 0.780 0.770 0.860 - - 0 0 - 0.588 0.581 0.649 - - 0 - 0.00%
2012-11-19 0 0.780 0.770 0.820 - - 0 0 - 0.588 0.581 0.618 - - 0 - 0.00%
2012-11-16 0 0.780 0.780 0.800 0.780 0.790 200,000 156,520 0.7826 0.588 0.588 0.603 0.588 0.596 265,221 0.5901 0.00%
2012-11-15 0 0.780 0.780 0.820 0.780 0.780 24,000 18,720 0.7800 0.588 0.588 0.618 0.588 0.588 31,826 0.5882 0.00%
2012-11-14 0 0.780 0.790 0.800 0.790 0.790 92,000 72,680 0.7900 0.588 0.596 0.603 0.596 0.596 122,002 0.5957 0.00%
2012-11-13 0 0.780 0.780 0.810 0.750 0.780 68,489 53,201 0.7768 0.588 0.588 0.611 0.566 0.588 90,824 0.5858 -2.50%
2012-11-12 0 0.800 0.790 0.800 0.800 0.800 10,000 7,920 0.7920 0.603 0.596 0.603 0.603 0.603 13,261 0.5972 2.56%
2012-11-09 0 0.780 0.780 0.790 0.780 0.780 880,000 686,400 0.7800 0.588 0.588 0.596 0.588 0.588 1,166,971 0.5882 -1.27%
2012-11-08 0 0.790 0.770 0.790 - - 0 0 - 0.596 0.581 0.596 - - 0 - 0.00%
2012-11-07 0 0.790 0.780 0.790 0.770 0.790 1,166,000 913,780 0.7837 0.596 0.588 0.596 0.581 0.596 1,546,237 0.5910 1.28%
2012-11-06 0 0.780 0.780 0.800 - - 0 0 - 0.588 0.588 0.603 - - 0 - 0.00%
2012-11-05 0 0.780 0.780 0.800 0.780 0.780 36,000 28,080 0.7800 0.588 0.588 0.603 0.588 0.588 47,740 0.5882 -1.27%
2012-11-02 0 0.790 0.780 0.790 - - 0 0 - 0.596 0.588 0.596 - - 0 - 0.00%
2012-11-01 0 0.790 0.780 0.790 - - 0 0 - 0.596 0.588 0.596 - - 0 - -1.25%
2012-10-31 0 0.800 0.790 0.810 0.790 0.800 600,000 479,000 0.7983 0.603 0.596 0.611 0.596 0.603 795,662 0.6020 1.27%
2012-10-30 0 0.790 0.780 0.790 0.780 0.800 1,160,000 916,600 0.7902 0.596 0.588 0.596 0.588 0.603 1,538,280 0.5959 2.60%
2012-10-29 0 0.770 0.770 0.790 0.770 0.770 180,000 138,600 0.7700 0.581 0.581 0.596 0.581 0.581 238,699 0.5806 -1.28%
2012-10-26 0 0.780 0.780 0.800 0.780 0.780 92,000 71,760 0.7800 0.588 0.588 0.603 0.588 0.588 122,002 0.5882 -1.27%
2012-10-25 0 0.790 0.780 0.790 0.790 0.800 164,000 129,960 0.7924 0.596 0.588 0.596 0.596 0.603 217,481 0.5976 -1.25%
2012-10-24 0 0.800 0.790 0.810 0.800 0.810 124,000 99,840 0.8052 0.603 0.596 0.611 0.603 0.611 164,437 0.6072 1.27%
2012-10-22 0 0.790 0.790 0.810 0.790 0.790 24,000 18,960 0.7900 0.596 0.596 0.611 0.596 0.596 31,826 0.5957 1.28%
2012-10-19 0 0.780 0.780 0.810 - - 0 0 - 0.588 0.588 0.611 - - 0 - 0.00%
2012-10-18 0 0.780 0.780 0.810 0.770 0.770 100,000 77,000 0.7700 0.588 0.588 0.611 0.581 0.581 132,610 0.5806 -2.50%
2012-10-17 0 0.800 0.780 0.800 0.800 0.800 44,000 35,200 0.8000 0.603 0.588 0.603 0.603 0.603 58,349 0.6033 2.56%
2012-10-16 0 0.780 0.760 0.800 - - 0 0 - 0.588 0.573 0.603 - - 0 - 0.00%
2012-10-15 0 0.780 0.760 0.800 0.780 0.780 100,000 78,000 0.7800 0.588 0.573 0.603 0.588 0.588 132,610 0.5882 -1.27%
2012-10-12 0 0.790 0.770 0.790 0.790 0.790 120,000 94,800 0.7900 0.596 0.581 0.596 0.596 0.596 159,132 0.5957 2.60%
2012-10-11 0 0.770 0.770 0.780 0.770 0.770 188,000 144,760 0.7700 0.581 0.581 0.588 0.581 0.581 249,307 0.5806 -1.28%
2012-10-10 0 0.780 0.770 0.790 - - 0 0 - 0.588 0.581 0.596 - - 0 - 0.00%
2012-10-09 0 0.780 0.770 0.790 - - 0 0 - 0.588 0.581 0.596 - - 0 - 0.00%
2012-10-08 0 0.780 0.770 0.790 0.770 0.780 88,000 67,920 0.7718 0.588 0.581 0.596 0.581 0.588 116,697 0.5820 1.30%
2012-10-05 0 0.770 0.770 0.790 0.770 0.770 50,000 38,440 0.7688 0.581 0.581 0.596 0.581 0.581 66,305 0.5797 -1.28%
2012-10-04 0 0.780 0.760 0.780 0.780 0.780 88,000 68,640 0.7800 0.588 0.573 0.588 0.588 0.588 116,697 0.5882 0.00%
2012-10-03 0 0.780 0.750 0.800 0.780 0.780 28,000 21,840 0.7800 0.588 0.566 0.603 0.588 0.588 37,131 0.5882 4.00%
2012-09-28 0 0.750 0.750 0.800 0.750 0.750 28,000 21,000 0.7500 0.566 0.566 0.603 0.566 0.566 37,131 0.5656 -5.06%
2012-09-27 0 0.790 0.750 0.790 - - 0 0 - 0.596 0.566 0.596 - - 0 - 0.00%
2012-09-26 0 0.790 0.770 0.810 0.770 0.790 12,000 9,320 0.7767 0.596 0.581 0.611 0.581 0.596 15,913 0.5857 5.33%
2012-09-25 0 0.750 0.750 0.790 0.750 0.750 68,000 51,000 0.7500 0.566 0.566 0.596 0.566 0.566 90,175 0.5656 -2.60%
2012-09-24 0 0.770 0.750 0.770 - - 0 0 - 0.581 0.566 0.581 - - 0 - 0.00%
2012-09-21 0 0.770 0.770 0.780 0.740 0.800 446,652 344,229 0.7707 0.581 0.581 0.588 0.558 0.603 592,307 0.5812 5.48%
2012-09-20 0 0.730 0.720 0.750 - - 0 0 - 0.550 0.543 0.566 - - 0 - 0.00%
2012-09-19 0 0.730 0.730 0.750 0.730 0.730 40,000 29,200 0.7300 0.550 0.550 0.566 0.550 0.550 53,044 0.5505 2.82%
2012-09-18 0 0.710 0.710 0.740 - - 0 0 - 0.535 0.535 0.558 - - 0 - 0.00%
2012-09-17 0 0.710 0.710 0.740 0.710 0.710 33,305 23,607 0.7088 0.535 0.535 0.558 0.535 0.535 44,166 0.5345 -3.66%
2012-09-14 0 0.760 0.730 0.760 0.750 0.760 44,000 33,320 0.7573 0.556 0.534 0.556 0.548 0.556 60,169 0.5538 4.11%
2012-09-13 0 0.730 0.720 0.750 - - 0 0 - 0.534 0.527 0.548 - - 0 - 0.00%
2012-09-12 0 0.730 0.730 0.750 0.730 0.730 20,000 14,600 0.7300 0.534 0.534 0.548 0.534 0.534 27,350 0.5338 0.00%
2012-09-11 0 0.730 0.720 0.740 0.730 0.730 120,000 87,600 0.7300 0.534 0.527 0.541 0.534 0.534 164,099 0.5338 1.39%
2012-09-10 0 0.720 0.720 0.750 0.720 0.720 300,000 216,000 0.7200 0.527 0.527 0.548 0.527 0.527 410,246 0.5265 -1.37%
2012-09-07 0 0.730 0.730 0.740 0.730 0.730 40,000 29,200 0.7300 0.534 0.534 0.541 0.534 0.534 54,700 0.5338 1.39%
2012-09-06 0 0.720 0.720 0.730 - - 0 0 - 0.527 0.527 0.534 - - 0 - 0.00%
2012-09-05 0 0.720 0.720 0.730 0.720 0.720 20,000 14,400 0.7200 0.527 0.527 0.534 0.527 0.527 27,350 0.5265 0.00%
2012-09-04 0 0.720 0.720 0.730 - - 0 0 - 0.527 0.527 0.534 - - 0 - 0.00%
2012-09-03 0 0.720 0.720 0.730 0.720 0.720 20,000 14,400 0.7200 0.527 0.527 0.534 0.527 0.527 27,350 0.5265 0.00%
2012-08-31 0 0.720 0.710 0.730 0.710 0.720 216,000 154,960 0.7174 0.527 0.519 0.534 0.519 0.527 295,377 0.5246 0.00%
2012-08-30 0 0.720 0.700 0.730 - - 0 0 - 0.527 0.512 0.534 - - 0 - 0.00%
2012-08-29 0 0.720 0.700 0.730 - - 0 0 - 0.527 0.512 0.534 - - 0 - 0.00%
2012-08-28 0 0.720 0.700 0.730 - - 0 0 - 0.527 0.512 0.534 - - 0 - 0.00%
2012-08-27 0 0.720 0.700 0.730 - - 0 0 - 0.527 0.512 0.534 - - 0 - 0.00%
2012-08-24 0 0.720 0.690 0.720 - - 0 0 - 0.527 0.505 0.527 - - 0 - 0.00%
2012-08-23 0 0.720 0.700 0.730 - - 0 0 - 0.527 0.512 0.534 - - 0 - 0.00%
2012-08-22 0 0.720 0.700 0.730 - - 0 0 - 0.527 0.512 0.534 - - 0 - 0.00%
2012-08-21 0 0.720 0.700 0.730 0.720 0.720 16,000 11,520 0.7200 0.527 0.512 0.534 0.527 0.527 21,880 0.5265 0.00%
2012-08-20 0 0.720 0.700 0.720 - - 0 0 - 0.527 0.512 0.527 - - 0 - 0.00%
2012-08-17 0 0.720 0.700 0.740 0.720 0.720 40,000 28,800 0.7200 0.527 0.512 0.541 0.527 0.527 54,700 0.5265 0.00%
2012-08-16 0 0.720 0.700 0.720 - - 0 0 - 0.527 0.512 0.527 - - 0 - 0.00%
2012-08-15 0 0.720 0.700 0.730 - - 0 0 - 0.527 0.512 0.534 - - 0 - 0.00%
2012-08-14 0 0.720 0.700 0.720 0.720 0.720 24,000 17,280 0.7200 0.527 0.512 0.527 0.527 0.527 32,820 0.5265 1.41%
2012-08-13 0 0.710 0.710 0.730 - - 0 0 - 0.519 0.519 0.534 - - 0 - 1.43%
2012-08-10 0 0.700 0.700 0.730 - - 0 0 - 0.512 0.512 0.534 - - 0 - 0.00%
2012-08-09 0 0.700 0.700 0.730 - - 0 0 - 0.512 0.512 0.534 - - 0 - 1.45%
2012-08-08 0 0.690 0.690 0.730 0.690 0.690 10,407 7,108 0.6830 0.505 0.505 0.534 0.505 0.505 14,231 0.4995 -1.43%
2012-08-07 0 0.700 0.700 0.720 0.700 0.700 132,000 92,560 0.7012 0.512 0.512 0.527 0.512 0.512 180,508 0.5128 0.00%
2012-08-06 0 0.700 0.690 0.730 - - 0 0 - 0.512 0.505 0.534 - - 0 - 0.00%
2012-08-03 0 0.700 0.700 0.710 0.700 0.700 240,000 168,000 0.7000 0.512 0.512 0.519 0.512 0.512 328,197 0.5119 -1.41%
2012-08-02 0 0.710 0.700 0.710 - - 300 213 0.7100 0.519 0.512 0.519 - - 410 0.5192 0.00%
2012-08-01 0 0.710 0.700 0.730 0.710 0.710 308,000 218,680 0.7100 0.519 0.512 0.534 0.519 0.519 421,186 0.5192 0.00%
2012-07-31 0 0.710 0.700 0.710 0.710 0.710 64,000 45,440 0.7100 0.519 0.512 0.519 0.519 0.519 87,519 0.5192 1.43%
2012-07-30 0 0.700 0.690 0.710 0.680 0.700 184,000 126,800 0.6891 0.512 0.505 0.519 0.497 0.512 251,618 0.5039 -1.41%
2012-07-27 0 0.710 0.690 0.750 - - 0 0 - 0.519 0.505 0.548 - - 0 - 0.00%
2012-07-26 0 0.710 0.680 0.750 - - 0 0 - 0.519 0.497 0.548 - - 0 - 0.00%
2012-07-25 0 0.710 0.680 0.750 - - 0 0 - 0.519 0.497 0.548 - - 0 - 0.00%
2012-07-24 0 0.710 0.680 0.750 - - 0 0 - 0.519 0.497 0.548 - - 0 - 0.00%
2012-07-23 0 0.710 0.680 0.760 - - 0 0 - 0.519 0.497 0.556 - - 0 - 0.00%
2012-07-20 0 0.710 0.680 0.730 - - 0 0 - 0.519 0.497 0.534 - - 0 - 0.00%
2012-07-19 0 0.710 0.690 0.760 - - 0 0 - 0.519 0.505 0.556 - - 0 - 0.00%
2012-07-18 0 0.710 0.680 0.750 - - 0 0 - 0.519 0.497 0.548 - - 0 - 0.00%
2012-07-17 0 0.710 0.680 0.740 - - 0 0 - 0.519 0.497 0.541 - - 0 - 0.00%
2012-07-16 0 0.710 0.680 0.760 - - 0 0 - 0.519 0.497 0.556 - - 0 - 0.00%
2012-07-13 0 0.710 0.680 0.780 - - 0 0 - 0.519 0.497 0.570 - - 0 - 0.00%
2012-07-12 0 0.710 0.680 0.790 - - 0 0 - 0.519 0.497 0.578 - - 0 - 0.00%
2012-07-11 0 0.710 0.680 0.800 - - 0 0 - 0.519 0.497 0.585 - - 0 - 0.00%
2012-07-10 0 0.710 0.690 0.790 - - 0 0 - 0.519 0.505 0.578 - - 0 - 0.00%
2012-07-09 0 0.710 0.690 0.750 - - 0 0 - 0.519 0.505 0.548 - - 0 - 0.00%
2012-07-06 0 0.710 0.690 0.710 0.710 0.710 32,000 22,720 0.7100 0.519 0.505 0.519 0.519 0.519 43,760 0.5192 0.00%
2012-07-05 0 0.710 0.700 0.730 - - 0 0 - 0.519 0.512 0.534 - - 0 - 0.00%
2012-07-04 0 0.710 0.700 0.780 - - 0 0 - 0.519 0.512 0.570 - - 0 - 0.00%
2012-07-03 0 0.710 0.700 0.710 0.710 0.710 4,000 2,840 0.7100 0.519 0.512 0.519 0.519 0.519 5,470 0.5192 0.00%
2012-06-29 0 0.710 0.700 0.790 0.690 0.710 440,000 307,200 0.6982 0.519 0.512 0.578 0.505 0.519 601,695 0.5106 1.43%
2012-06-28 0 0.700 0.680 0.820 - - 0 0 - 0.512 0.497 0.600 - - 0 - 0.00%
2012-06-27 0 0.700 0.680 0.850 - - 0 0 - 0.512 0.497 0.622 - - 0 - 0.00%
2012-06-26 0 0.700 0.680 0.840 - - 0 0 - 0.512 0.497 0.614 - - 0 - 0.00%
2012-06-25 0 0.700 0.680 0.870 - - 0 0 - 0.512 0.497 0.636 - - 0 - 0.00%
2012-06-22 0 0.700 0.700 0.780 0.670 0.700 8,000 5,480 0.6850 0.512 0.512 0.570 0.490 0.512 10,940 0.5009 0.00%
2012-06-21 0 0.700 0.680 0.700 - - 0 0 - 0.512 0.497 0.512 - - 0 - 0.00%
2012-06-20 0 0.700 0.680 0.720 - - 1,332 865 0.6494 0.512 0.497 0.527 - - 1,821 0.4749 0.00%
2012-06-19 0 0.700 0.700 0.790 0.670 0.670 6,000 3,960 0.6600 0.512 0.512 0.578 0.490 0.490 8,205 0.4826 -2.78%
2012-06-18 0 0.720 0.700 0.720 0.700 0.720 156,000 111,360 0.7138 0.527 0.512 0.527 0.512 0.527 213,328 0.5220 2.86%
2012-06-15 0 0.700 0.690 0.700 0.700 0.710 52,000 36,720 0.7062 0.512 0.505 0.512 0.512 0.519 71,109 0.5164 0.00%
2012-06-14 0 0.700 0.670 0.800 - - 0 0 - 0.512 0.490 0.585 - - 0 - 0.00%
2012-06-13 0 0.700 0.680 0.720 - - 0 0 - 0.512 0.497 0.527 - - 0 - 0.00%
2012-06-12 0 0.700 0.680 0.720 0.700 0.700 20,000 14,000 0.7000 0.512 0.497 0.527 0.512 0.512 27,350 0.5119 0.00%
2012-06-11 0 0.700 0.680 0.700 - - 0 0 - 0.512 0.497 0.512 - - 0 - -2.78%
2012-06-08 0 0.720 0.670 0.720 - - 0 0 - 0.527 0.490 0.527 - - 0 - 0.00%
2012-06-07 0 0.720 0.700 0.720 - - 0 0 - 0.527 0.512 0.527 - - 0 - 0.00%
2012-06-06 0 0.720 0.670 0.720 - - 0 0 - 0.527 0.490 0.527 - - 0 - 0.00%
2012-06-05 0 0.720 0.640 0.720 - - 0 0 - 0.527 0.468 0.527 - - 0 - 0.00%
2012-06-04 0 0.720 0.650 0.720 - - 0 0 - 0.527 0.475 0.527 - - 0 - 0.00%
2012-06-01 0 0.720 0.660 0.720 - - 0 0 - 0.527 0.483 0.527 - - 0 - 0.00%
2012-05-31 0 0.720 0.670 0.740 - - 0 0 - 0.527 0.490 0.541 - - 0 - 0.00%
2012-05-30 0 0.720 0.670 0.730 0.700 0.720 184,000 131,600 0.7152 0.527 0.490 0.534 0.512 0.527 251,618 0.5230 2.86%
2012-05-29 0 0.700 0.670 0.720 - - 0 0 - 0.512 0.490 0.527 - - 0 - 0.00%
2012-05-28 0 0.700 0.660 0.700 - - 0 0 - 0.512 0.483 0.512 - - 0 - 0.00%
2012-05-25 0 0.700 0.660 0.720 - - 0 0 - 0.512 0.483 0.527 - - 0 - 0.00%
2012-05-24 0 0.700 0.650 0.720 - - 0 0 - 0.512 0.475 0.527 - - 0 - 0.00%
2012-05-23 0 0.700 0.660 0.700 - - 0 0 - 0.512 0.483 0.512 - - 0 - 0.00%
2012-05-22 0 0.700 0.670 0.700 0.700 0.700 12,000 8,400 0.7000 0.512 0.490 0.512 0.512 0.512 16,410 0.5119 0.00%
2012-05-21 0 0.700 0.660 0.740 - - 0 0 - 0.512 0.483 0.541 - - 0 - 0.00%
2012-05-18 0 0.700 0.620 0.740 - - 0 0 - 0.512 0.453 0.541 - - 0 - 0.00%
2012-05-17 0 0.700 0.640 0.740 - - 0 0 - 0.512 0.468 0.541 - - 0 - 0.00%
2012-05-16 0 0.700 0.680 0.740 - - 0 0 - 0.512 0.497 0.541 - - 0 - 0.00%
2012-05-15 0 0.700 0.680 0.730 - - 0 0 - 0.512 0.497 0.534 - - 0 - 0.00%
2012-05-14 0 0.700 0.670 0.700 - - 0 0 - 0.512 0.490 0.512 - - 0 - 0.00%
2012-05-11 0 0.700 0.700 0.740 - - 0 0 - 0.512 0.512 0.541 - - 0 - 0.00%
2012-05-10 0 0.700 0.680 0.740 - - 0 0 - 0.512 0.497 0.541 - - 0 - 0.00%
2012-05-09 0 0.700 0.680 0.740 - - 0 0 - 0.512 0.497 0.541 - - 0 - 0.00%
2012-05-08 0 0.700 0.680 0.740 - - 0 0 - 0.512 0.497 0.541 - - 0 - 0.00%
2012-05-07 0 0.700 0.680 0.740 0.700 0.700 32,235 22,555 0.6997 0.512 0.497 0.541 0.512 0.512 44,081 0.5117 0.00%
2012-05-04 0 0.700 0.700 0.870 0.700 0.700 100,000 70,000 0.7000 0.512 0.512 0.636 0.512 0.512 136,749 0.5119 2.94%
2012-05-03 0 0.680 0.670 0.730 - - 0 0 - 0.497 0.490 0.534 - - 0 - 0.00%
2012-05-02 0 0.680 0.670 0.740 - - 0 0 - 0.497 0.490 0.541 - - 0 - 0.00%
2012-04-30 0 0.680 0.660 0.740 - - 0 0 - 0.497 0.483 0.541 - - 0 - 0.00%
2012-04-27 0 0.680 0.670 0.720 - - 0 0 - 0.497 0.490 0.527 - - 0 - 0.00%
2012-04-26 0 0.680 0.680 0.720 - - 0 0 - 0.497 0.497 0.527 - - 0 - 0.00%
2012-04-25 0 0.680 0.660 0.730 - - 0 0 - 0.497 0.483 0.534 - - 0 - 0.00%
2012-04-24 0 0.680 0.660 0.730 - - 0 0 - 0.497 0.483 0.534 - - 0 - 0.00%
2012-04-23 0 0.680 0.660 0.700 - - 0 0 - 0.497 0.483 0.512 - - 0 - 0.00%
2012-04-20 0 0.680 0.650 0.730 - - 0 0 - 0.497 0.475 0.534 - - 0 - 0.00%
2012-04-19 0 0.680 0.670 0.700 - - 0 0 - 0.497 0.490 0.512 - - 0 - 0.00%
2012-04-18 0 0.680 0.660 0.700 - - 0 0 - 0.497 0.483 0.512 - - 0 - 0.00%
2012-04-17 0 0.680 0.670 0.730 - - 0 0 - 0.497 0.490 0.534 - - 0 - 0.00%
2012-04-16 0 0.680 0.670 0.730 - - 0 0 - 0.497 0.490 0.534 - - 0 - 0.00%
2012-04-13 0 0.680 0.660 0.720 - - 0 0 - 0.497 0.483 0.527 - - 0 - 0.00%
2012-04-12 0 0.680 0.670 0.730 - - 0 0 - 0.497 0.490 0.534 - - 0 - 0.00%
2012-04-11 0 0.680 0.660 0.710 - - 0 0 - 0.497 0.483 0.519 - - 0 - 0.00%
2012-04-10 0 0.680 0.660 0.730 - - 0 0 - 0.497 0.483 0.534 - - 0 - 0.00%
2012-04-05 0 0.680 0.670 0.730 - - 0 0 - 0.497 0.490 0.534 - - 0 - 0.00%
2012-04-03 0 0.680 0.670 0.730 - - 0 0 - 0.497 0.490 0.534 - - 0 - 0.00%
2012-04-02 0 0.680 0.660 0.750 - - 0 0 - 0.497 0.483 0.548 - - 0 - 0.00%
2012-03-30 0 0.680 0.670 0.710 - - 0 0 - 0.497 0.490 0.519 - - 0 - 0.00%
2012-03-29 0 0.680 0.680 0.720 - - 0 0 - 0.497 0.497 0.527 - - 0 - 0.00%
2012-03-28 0 0.680 0.680 0.730 - - 0 0 - 0.497 0.497 0.534 - - 0 - 0.00%
2012-03-27 0 0.680 0.680 0.730 - - 0 0 - 0.497 0.497 0.534 - - 0 - 0.00%
2012-03-26 0 0.680 0.670 0.730 - - 0 0 - 0.497 0.490 0.534 - - 0 - 0.00%
2012-03-23 0 0.680 0.670 0.730 - - 0 0 - 0.497 0.490 0.534 - - 0 - 0.00%
2012-03-22 0 0.680 0.680 0.730 - - 0 0 - 0.497 0.497 0.534 - - 0 - 0.00%
2012-03-21 0 0.680 0.660 0.730 0.680 0.680 12,000 8,160 0.6800 0.497 0.483 0.534 0.497 0.497 16,410 0.4973 -2.86%
2012-03-20 0 0.700 0.680 0.730 - - 0 0 - 0.512 0.497 0.534 - - 0 - 0.00%
2012-03-19 0 0.700 0.680 0.730 - - 0 0 - 0.512 0.497 0.534 - - 0 - 0.00%
2012-03-16 0 0.700 0.720 0.730 - - 0 0 - 0.512 0.527 0.534 - - 0 - 0.00%
2012-03-15 0 0.700 0.700 0.730 - - 0 0 - 0.512 0.512 0.534 - - 0 - 0.00%
2012-03-14 0 0.700 0.690 0.700 0.700 0.700 68,000 47,600 0.7000 0.512 0.505 0.512 0.512 0.512 92,989 0.5119 0.00%
2012-03-13 0 0.700 0.700 0.720 0.700 0.700 24,000 16,800 0.7000 0.512 0.512 0.527 0.512 0.512 32,820 0.5119 0.00%
2012-03-12 0 0.700 0.680 0.750 0.700 0.700 80,000 56,000 0.7000 0.512 0.497 0.548 0.512 0.512 109,399 0.5119 -2.78%
2012-03-09 0 0.720 0.710 0.750 0.720 0.720 32,000 23,040 0.7200 0.527 0.519 0.548 0.527 0.527 43,760 0.5265 2.86%
2012-03-08 0 0.700 0.700 0.720 - - 0 0 - 0.512 0.512 0.527 - - 0 - 0.00%
2012-03-07 0 0.700 0.700 0.720 0.700 0.700 100,000 70,000 0.7000 0.512 0.512 0.527 0.512 0.512 136,749 0.5119 0.00%
2012-03-06 0 0.700 0.690 0.720 0.680 0.700 200,000 137,040 0.6852 0.512 0.505 0.527 0.497 0.512 273,498 0.5011 0.00%
2012-03-05 0 0.700 0.690 0.740 - - 0 0 - 0.512 0.505 0.541 - - 0 - 0.00%
2012-03-02 0 0.700 0.700 0.740 0.700 0.700 14,000 9,740 0.6957 0.512 0.512 0.541 0.512 0.512 19,145 0.5088 0.00%
2012-03-01 0 0.700 0.700 0.740 0.700 0.710 28,000 19,680 0.7029 0.512 0.512 0.541 0.512 0.519 38,290 0.5140 -6.67%
2012-02-29 0 0.750 0.700 0.750 - - 0 0 - 0.548 0.512 0.548 - - 0 - 0.00%
2012-02-28 0 0.750 0.700 0.750 - - 0 0 - 0.548 0.512 0.548 - - 0 - 0.00%
2012-02-27 0 0.750 0.710 0.750 0.750 0.750 24,000 18,000 0.7500 0.548 0.519 0.548 0.548 0.548 32,820 0.5485 1.35%
2012-02-24 0 0.740 0.730 0.740 0.740 0.740 28,000 20,720 0.7400 0.541 0.534 0.541 0.541 0.541 38,290 0.5411 4.23%
2012-02-23 0 0.710 0.710 0.740 0.700 0.730 164,000 118,880 0.7249 0.519 0.519 0.541 0.512 0.534 224,268 0.5301 -1.39%
2012-02-22 0 0.720 0.700 0.720 0.710 0.900 796,000 608,120 0.7640 0.527 0.512 0.527 0.519 0.658 1,088,521 0.5587 5.88%
2012-02-21 0 0.680 0.680 0.710 0.680 0.680 60,000 40,800 0.6800 0.497 0.497 0.519 0.497 0.497 82,049 0.4973 -2.86%
2012-02-20 0 0.700 0.680 0.730 - - 0 0 - 0.512 0.497 0.534 - - 0 - 0.00%
2012-02-17 0 0.700 0.670 0.740 0.680 0.700 120,000 82,640 0.6887 0.512 0.490 0.541 0.497 0.512 164,099 0.5036 6.06%
2012-02-16 0 0.660 0.660 0.700 0.660 0.660 88,000 58,080 0.6600 0.483 0.483 0.512 0.483 0.483 120,339 0.4826 -2.94%
2012-02-15 0 0.680 0.660 0.700 - - 0 0 - 0.497 0.483 0.512 - - 0 - 0.00%
2012-02-14 0 0.680 0.650 0.680 - - 0 0 - 0.497 0.475 0.497 - - 0 - -2.86%
2012-02-13 0 0.700 0.650 0.700 - - 0 0 - 0.512 0.475 0.512 - - 0 - 0.00%
2012-02-10 0 0.700 0.640 0.700 0.670 0.710 34,000 23,020 0.6771 0.512 0.468 0.512 0.490 0.519 46,495 0.4951 4.48%
2012-02-09 0 0.670 0.640 0.670 - - 0 0 - 0.490 0.468 0.490 - - 0 - 0.00%
2012-02-08 0 0.670 0.630 0.700 - - 0 0 - 0.490 0.461 0.512 - - 0 - 0.00%
2012-02-07 0 0.670 0.650 0.670 0.660 0.670 152,000 101,240 0.6661 0.490 0.475 0.490 0.483 0.490 207,858 0.4871 6.35%
2012-02-06 0 0.630 0.630 0.660 - - 0 0 - 0.461 0.461 0.483 - - 0 - 0.00%
2012-02-03 0 0.630 0.620 0.670 - - 0 0 - 0.461 0.453 0.490 - - 0 - 0.00%
2012-02-02 0 0.630 0.620 0.660 0.610 0.630 82,000 50,540 0.6163 0.461 0.453 0.483 0.446 0.461 112,134 0.4507 -1.56%
2012-02-01 0 0.640 0.640 0.670 - - 0 0 - 0.468 0.468 0.490 - - 0 - 0.00%
2012-01-31 0 0.640 0.640 0.680 0.640 0.640 6,000 3,780 0.6300 0.468 0.468 0.497 0.468 0.468 8,205 0.4607 0.00%
2012-01-30 0 0.640 0.640 0.670 - - 0 0 - 0.468 0.468 0.490 - - 0 - 1.59%
2012-01-27 0 0.630 0.600 0.700 - - 0 0 - 0.461 0.439 0.512 - - 0 - 0.00%
2012-01-26 0 0.630 0.610 - - - 0 0 - 0.461 0.446 - - - 0 - 0.00%
2012-01-20 0 0.630 0.610 0.680 - - 0 0 - 0.461 0.446 0.497 - - 0 - 0.00%
2012-01-19 0 0.630 0.610 0.680 - - 0 0 - 0.461 0.446 0.497 - - 0 - 0.00%
2012-01-18 0 0.630 0.620 0.670 - - 0 0 - 0.461 0.453 0.490 - - 0 - 0.00%
2012-01-17 0 0.630 0.630 0.720 0.620 0.640 54,000 34,340 0.6359 0.461 0.461 0.527 0.453 0.468 73,844 0.4650 -1.56%
2012-01-16 0 0.640 0.630 0.670 - - 0 0 - 0.468 0.461 0.490 - - 0 - 0.00%
2012-01-13 0 0.640 0.620 0.670 0.640 0.640 30,000 19,120 0.6373 0.468 0.453 0.490 0.468 0.468 41,025 0.4661 0.00%
2012-01-12 0 0.640 0.610 0.670 - - 0 0 - 0.468 0.446 0.490 - - 0 - 0.00%
2012-01-11 0 0.640 0.620 0.670 - - 0 0 - 0.468 0.453 0.490 - - 0 - 0.00%
2012-01-10 0 0.640 0.630 0.660 - - 0 0 - 0.468 0.461 0.483 - - 0 - 0.00%
2012-01-09 0 0.640 0.620 0.660 - - 0 0 - 0.468 0.453 0.483 - - 0 - 0.00%
2012-01-06 0 0.640 0.600 0.660 - - 0 0 - 0.468 0.439 0.483 - - 0 - 0.00%
2012-01-05 0 0.640 0.610 0.660 - - 0 0 - 0.468 0.446 0.483 - - 0 - 0.00%
2012-01-04 0 0.640 0.610 0.700 - - 52,039 33,304 0.6400 0.468 0.446 0.512 - - 71,163 0.4680 0.00%
2012-01-03 0 0.640 0.620 0.680 - - 0 0 - 0.468 0.453 0.497 - - 0 - 0.00%
2011-12-30 0 0.640 0.600 0.680 - - 0 0 - 0.468 0.439 0.497 - - 0 - 0.00%
2011-12-29 0 0.640 0.590 0.650 - - 0 0 - 0.468 0.431 0.475 - - 0 - 0.00%
2011-12-28 0 0.640 0.580 0.650 - - 0 0 - 0.468 0.424 0.475 - - 0 - 0.00%
2011-12-23 0 0.640 0.590 0.650 0.640 0.640 24,000 15,360 0.6400 0.468 0.431 0.475 0.468 0.468 32,820 0.4680 5.26%
2011-12-22 0 0.608 0.590 0.650 - - 0 0 - 0.445 0.431 0.475 - - 0 - 0.00%
2011-12-21 0 0.608 0.570 0.670 - - 0 0 - 0.445 0.417 0.490 - - 0 - 0.00%
2011-12-20 0 0.608 0.560 0.790 - - 0 0 - 0.445 0.410 0.578 - - 0 - 0.00%
2011-12-19 0 0.608 0.580 0.670 - - 0 0 - 0.445 0.424 0.490 - - 0 - -0.00%
2011-12-16 0 0.620 0.600 0.690 - - 0 0 - 0.445 0.430 0.495 - - 0 - 0.00%
2011-12-15 0 0.620 0.620 0.680 - - 0 0 - 0.445 0.445 0.488 - - 0 - 0.00%
2011-12-14 0 0.620 0.620 0.660 - - 0 0 - 0.445 0.445 0.473 - - 0 - 0.00%
2011-12-13 0 0.620 0.620 0.670 0.620 0.620 14,000 8,620 0.6157 0.445 0.445 0.480 0.445 0.445 19,523 0.4415 -1.59%
2011-12-12 0 0.630 0.630 0.720 - - 0 0 - 0.452 0.452 0.516 - - 0 - 0.00%
2011-12-09 0 0.630 0.630 0.780 0.630 0.630 4,000 2,520 0.6300 0.452 0.452 0.559 0.452 0.452 5,578 0.4518 -4.55%
2011-12-08 0 0.660 0.630 0.660 - - 0 0 - 0.473 0.452 0.473 - - 0 - 0.00%
2011-12-07 0 0.660 0.640 0.750 - - 0 0 - 0.473 0.459 0.538 - - 0 - 0.00%
2011-12-06 0 0.660 0.640 0.700 - - 0 0 - 0.473 0.459 0.502 - - 0 - 0.00%
2011-12-05 0 0.660 0.640 0.690 - - 0 0 - 0.473 0.459 0.495 - - 0 - 0.00%
2011-12-02 0 0.660 0.640 0.720 - - 0 0 - 0.473 0.459 0.516 - - 0 - 0.00%
2011-12-01 0 0.660 0.650 0.720 - - 0 0 - 0.473 0.466 0.516 - - 0 - 0.00%
2011-11-30 0 0.660 0.650 0.680 - - 0 0 - 0.473 0.466 0.488 - - 0 - 0.00%
2011-11-29 0 0.660 0.660 0.680 0.650 0.660 95,383 61,937 0.6494 0.473 0.473 0.488 0.466 0.473 133,009 0.4657 1.54%
2011-11-28 0 0.650 0.650 0.690 - - 0 0 - 0.466 0.466 0.495 - - 0 - 0.00%
2011-11-25 0 0.650 0.620 0.750 0.650 0.650 40,000 26,000 0.6500 0.466 0.445 0.538 0.466 0.466 55,779 0.4661 -4.41%
2011-11-24 0 0.680 0.640 0.680 - - 0 0 - 0.488 0.459 0.488 - - 0 - 0.00%
2011-11-23 0 0.680 0.640 0.680 - - 0 0 - 0.488 0.459 0.488 - - 0 - 0.00%
2011-11-22 0 0.680 0.640 0.700 - - 0 0 - 0.488 0.459 0.502 - - 0 - 0.00%
2011-11-21 0 0.680 0.630 0.700 - - 0 0 - 0.488 0.452 0.502 - - 0 - 0.00%
2011-11-18 0 0.680 0.650 0.700 - - 0 0 - 0.488 0.466 0.502 - - 0 - 0.00%
2011-11-17 0 0.680 0.660 0.700 - - 0 0 - 0.488 0.473 0.502 - - 0 - 0.00%
2011-11-16 0 0.680 0.660 0.700 - - 0 0 - 0.488 0.473 0.502 - - 0 - 0.00%
2011-11-15 0 0.680 0.660 0.710 - - 0 0 - 0.488 0.473 0.509 - - 0 - 0.00%
2011-11-14 0 0.680 0.670 0.700 - - 0 0 - 0.488 0.480 0.502 - - 0 - 0.00%
2011-11-11 0 0.680 0.670 0.680 0.680 0.680 100,000 68,000 0.6800 0.488 0.480 0.488 0.488 0.488 139,448 0.4876 3.03%
2011-11-10 0 0.660 0.660 0.670 0.640 0.660 230,000 151,020 0.6566 0.473 0.473 0.480 0.459 0.473 320,730 0.4709 -2.94%
2011-11-09 0 0.680 0.680 0.710 0.680 0.680 28,448 19,326 0.6793 0.488 0.488 0.509 0.488 0.488 39,670 0.4872 0.00%
2011-11-08 0 0.680 0.680 0.700 - - 0 0 - 0.488 0.488 0.502 - - 0 - 0.00%
2011-11-07 0 0.680 0.670 0.710 0.680 0.680 80,000 54,400 0.6800 0.488 0.480 0.509 0.488 0.488 111,558 0.4876 0.00%
2011-11-04 0 0.680 0.680 0.700 - - 0 0 - 0.488 0.488 0.502 - - 0 - 0.00%
2011-11-03 0 0.680 0.670 0.700 - - 0 0 - 0.488 0.480 0.502 - - 0 - 0.00%
2011-11-02 0 0.680 0.660 0.710 - - 0 0 - 0.488 0.473 0.509 - - 0 - 0.00%
2011-11-01 0 0.680 0.680 0.690 0.680 0.690 126,000 86,620 0.6875 0.488 0.488 0.495 0.488 0.495 175,704 0.4930 -1.45%
2011-10-31 0 0.690 0.680 0.710 - - 0 0 - 0.495 0.488 0.509 - - 0 - 0.00%
2011-10-28 0 0.690 0.670 0.710 - - 0 0 - 0.495 0.480 0.509 - - 0 - 0.00%
2011-10-27 0 0.690 0.690 0.700 0.690 0.690 12,000 8,280 0.6900 0.495 0.495 0.502 0.495 0.495 16,734 0.4948 2.99%
2011-10-26 0 0.670 0.670 0.700 - - 0 0 - 0.480 0.480 0.502 - - 0 - 0.00%
2011-10-25 0 0.670 0.670 0.700 - - 0 0 - 0.480 0.480 0.502 - - 0 - 0.00%
2011-10-24 0 0.670 0.670 0.700 - - 0 0 - 0.480 0.480 0.502 - - 0 - 0.00%
2011-10-21 0 0.670 0.660 0.700 - - 0 0 - 0.480 0.473 0.502 - - 0 - 0.00%
2011-10-20 0 0.670 0.660 0.700 - - 0 0 - 0.480 0.473 0.502 - - 0 - 0.00%
2011-10-19 0 0.670 0.670 0.680 0.660 0.670 58,000 38,560 0.6648 0.480 0.480 0.488 0.473 0.480 80,880 0.4768 0.00%
2011-10-18 0 0.670 0.650 0.670 0.660 0.670 252,000 167,040 0.6629 0.480 0.466 0.480 0.473 0.480 351,408 0.4753 0.00%
2011-10-17 0 0.670 0.670 0.690 - - 0 0 - 0.480 0.480 0.495 - - 0 - 0.00%
2011-10-14 0 0.670 0.670 0.690 0.660 0.680 874,000 589,320 0.6743 0.480 0.480 0.495 0.473 0.488 1,218,774 0.4835 0.00%
2011-10-13 0 0.670 0.650 0.680 - - 0 0 - 0.480 0.466 0.488 - - 0 - 0.00%
2011-10-12 0 0.670 0.650 0.680 - - 0 0 - 0.480 0.466 0.488 - - 0 - 0.00%
2011-10-11 0 0.670 0.660 0.670 0.670 0.680 124,000 83,320 0.6719 0.480 0.473 0.480 0.480 0.488 172,915 0.4819 6.35%
2011-10-10 0 0.630 0.630 0.670 - - 0 0 - 0.452 0.452 0.480 - - 0 - 0.00%
2011-10-07 0 0.630 0.630 0.660 0.630 0.630 106,000 66,780 0.6300 0.452 0.452 0.473 0.452 0.452 147,815 0.4518 -3.08%
2011-10-06 0 0.650 0.630 0.670 - - 0 0 - 0.466 0.452 0.480 - - 0 - 0.00%
2011-10-04 0 0.650 0.590 0.650 0.610 0.650 98,000 61,940 0.6320 0.466 0.423 0.466 0.437 0.466 136,659 0.4532 8.33%
2011-10-03 0 0.600 0.560 0.640 0.600 0.600 122,000 76,200 0.6246 0.430 0.402 0.459 0.430 0.430 170,126 0.4479 -10.45%
2011-09-30 0 0.670 0.640 0.670 0.670 0.670 100,000 67,000 0.6700 0.480 0.459 0.480 0.480 0.480 139,448 0.4805 0.00%
2011-09-28 0 0.670 0.650 0.670 0.630 0.680 172,000 113,460 0.6597 0.480 0.466 0.480 0.452 0.488 239,850 0.4730 1.52%
2011-09-27 0 0.660 0.640 0.670 0.660 0.680 2,680,000 1,787,840 0.6671 0.473 0.459 0.480 0.473 0.488 3,737,201 0.4784 3.13%
2011-09-26 0 0.640 0.570 0.640 0.640 0.670 40,000 26,100 0.6525 0.459 0.409 0.459 0.459 0.480 55,779 0.4679 6.67%
2011-09-23 0 0.600 0.550 0.630 - - 0 0 - 0.430 0.394 0.452 - - 0 - 0.00%
2011-09-22 0 0.600 0.580 0.630 0.600 0.600 200,000 120,000 0.6000 0.430 0.416 0.452 0.430 0.430 278,896 0.4303 -4.76%
2011-09-21 0 0.630 0.630 0.650 0.620 0.660 816,000 526,900 0.6457 0.452 0.452 0.466 0.445 0.473 1,137,894 0.4630 -3.08%
2011-09-20 0 0.650 0.640 0.650 0.650 0.660 436,000 284,500 0.6525 0.466 0.459 0.466 0.466 0.473 607,992 0.4679 -1.52%
2011-09-19 0 0.660 0.660 0.700 0.660 0.660 172,000 113,520 0.6600 0.473 0.473 0.502 0.473 0.473 239,850 0.4733 -5.71%
2011-09-16 0 0.700 0.650 0.700 0.720 0.720 2,000 1,440 0.7200 0.502 0.466 0.502 0.516 0.516 2,789 0.5163 9.03%
2011-09-15 0 0.660 0.650 0.720 0.660 0.720 332,000 220,640 0.6646 0.460 0.453 0.502 0.460 0.502 475,947 0.4636 0.00%
2011-09-14 0 0.660 0.660 0.710 0.660 0.720 250,000 173,540 0.6942 0.460 0.460 0.495 0.460 0.502 358,394 0.4842 -8.33%
2011-09-12 0 0.720 0.670 0.720 - - 0 0 - 0.502 0.467 0.502 - - 0 - 0.00%
2011-09-09 0 0.720 0.710 0.720 0.700 0.720 116,000 82,940 0.7150 0.502 0.495 0.502 0.488 0.502 166,295 0.4988 2.86%
2011-09-08 0 0.700 0.700 0.720 0.700 0.720 230,000 163,520 0.7110 0.488 0.488 0.502 0.488 0.502 329,722 0.4959 -2.78%
2011-09-07 0 0.720 0.700 0.720 0.680 0.720 164,000 115,440 0.7039 0.502 0.488 0.502 0.474 0.502 235,106 0.4910 2.86%
2011-09-06 0 0.700 0.700 0.730 0.700 0.740 286,000 200,280 0.7003 0.488 0.488 0.509 0.488 0.516 410,003 0.4885 -6.67%
2011-09-05 0 0.750 0.650 0.750 - - 0 0 - 0.523 0.453 0.523 - - 0 - 0.00%
2011-09-02 0 0.750 0.680 0.750 - - 0 0 - 0.523 0.474 0.523 - - 0 - 0.00%
2011-09-01 0 0.750 0.710 0.750 0.750 0.750 26,000 19,500 0.7500 0.523 0.495 0.523 0.523 0.523 37,273 0.5232 1.35%
2011-08-31 0 0.740 0.670 0.750 - - 0 0 - 0.516 0.467 0.523 - - 0 - 0.00%
2011-08-30 0 0.740 0.670 0.750 - - 0 0 - 0.516 0.467 0.523 - - 0 - 0.00%
2011-08-29 0 0.740 0.670 0.750 - - 0 0 - 0.516 0.467 0.523 - - 0 - 0.00%
2011-08-26 0 0.740 0.670 0.750 - - 0 0 - 0.516 0.467 0.523 - - 0 - 0.00%
2011-08-25 0 0.740 0.650 0.750 - - 0 0 - 0.516 0.453 0.523 - - 0 - 0.00%
2011-08-24 0 0.740 0.680 0.750 - - 0 0 - 0.516 0.474 0.523 - - 0 - 0.00%
2011-08-23 0 0.740 0.680 0.740 - - 0 0 - 0.516 0.474 0.516 - - 0 - -1.33%
2011-08-22 0 0.750 0.660 0.750 - - 0 0 - 0.523 0.460 0.523 - - 0 - -2.60%
2011-08-19 0 0.770 0.660 0.770 - - 90,000 63,000 0.7000 0.537 0.460 0.537 - - 129,022 0.4883 0.00%
2011-08-18 0 0.770 0.710 0.770 0.770 0.770 80,000 61,600 0.7700 0.537 0.495 0.537 0.537 0.537 114,686 0.5371 -2.53%
2011-08-17 0 0.790 0.680 0.790 0.790 0.790 2,000 1,580 0.7900 0.551 0.474 0.551 0.551 0.551 2,867 0.5511 17.91%
2011-08-16 0 0.670 0.660 0.790 - - 0 0 - 0.467 0.460 0.551 - - 0 - 0.00%
2011-08-15 0 0.670 0.660 0.780 - - 0 0 - 0.467 0.460 0.544 - - 0 - 0.00%
2011-08-12 0 0.670 0.670 0.780 - - 0 0 - 0.467 0.467 0.544 - - 0 - 1.52%
2011-08-11 0 0.660 0.660 0.790 0.630 0.630 4,000 2,520 0.6300 0.460 0.460 0.551 0.439 0.439 5,734 0.4395 -5.71%
2011-08-10 0 0.700 0.660 0.700 0.700 0.700 50,000 35,000 0.7000 0.488 0.460 0.488 0.488 0.488 71,679 0.4883 0.00%
2011-08-09 0 0.700 0.680 0.700 - - 0 0 - 0.488 0.474 0.488 - - 0 - -4.11%
2011-08-08 0 0.730 0.700 0.770 - - 0 0 - 0.509 0.488 0.537 - - 0 - 0.00%
2011-08-05 0 0.730 0.730 0.780 0.700 0.780 18,000 13,080 0.7267 0.509 0.509 0.544 0.488 0.544 25,804 0.5069 -7.59%
2011-08-04 0 0.790 0.730 0.790 - - 0 0 - 0.551 0.509 0.551 - - 0 - 0.00%
2011-08-03 0 0.790 0.730 0.790 - - 0 0 - 0.551 0.509 0.551 - - 0 - 0.00%
2011-08-02 0 0.790 0.730 0.790 0.790 0.790 28,000 22,120 0.7900 0.551 0.509 0.551 0.551 0.551 40,140 0.5511 1.28%
2011-08-01 0 0.780 0.760 0.790 0.780 0.780 102,000 79,560 0.7800 0.544 0.530 0.551 0.544 0.544 146,225 0.5441 0.00%
2011-07-29 0 0.780 0.750 0.780 0.780 0.780 40,000 31,200 0.7800 0.544 0.523 0.544 0.544 0.544 57,343 0.5441 0.00%
2011-07-28 0 0.780 0.730 0.780 - - 0 0 - 0.544 0.509 0.544 - - 0 - 0.00%
2011-07-27 0 0.780 0.740 0.780 - - 0 0 - 0.544 0.516 0.544 - - 0 - 0.00%
2011-07-26 0 0.780 0.740 0.780 0.770 0.780 66,000 51,320 0.7776 0.544 0.516 0.544 0.537 0.544 94,616 0.5424 4.00%
2011-07-25 0 0.750 0.740 0.780 - - 0 0 - 0.523 0.516 0.544 - - 0 - 0.00%
2011-07-22 0 0.750 0.750 0.780 - - 0 0 - 0.523 0.523 0.544 - - 0 - 0.00%
2011-07-21 0 0.750 0.730 0.780 - - 0 0 - 0.523 0.509 0.544 - - 0 - 0.00%
2011-07-20 0 0.750 0.740 0.780 - - 0 0 - 0.523 0.516 0.544 - - 0 - 0.00%
2011-07-19 0 0.750 0.730 0.770 0.750 0.750 150,000 112,500 0.7500 0.523 0.509 0.537 0.523 0.523 215,036 0.5232 0.00%
2011-07-18 0 0.750 0.750 0.780 - - 0 0 - 0.523 0.523 0.544 - - 0 - 0.00%
2011-07-15 0 0.750 0.750 0.780 0.750 0.780 346,000 266,640 0.7706 0.523 0.523 0.544 0.523 0.544 496,017 0.5376 -3.85%
2011-07-14 0 0.780 0.750 0.780 0.780 0.780 130,000 101,400 0.7800 0.544 0.523 0.544 0.544 0.544 186,365 0.5441 1.30%
2011-07-13 0 0.770 0.750 0.770 - - 0 0 - 0.537 0.523 0.537 - - 0 - 0.00%
2011-07-12 0 0.770 0.730 0.800 - - 0 0 - 0.537 0.509 0.558 - - 0 - 0.00%
2011-07-11 0 0.770 0.740 0.800 - - 0 0 - 0.537 0.516 0.558 - - 0 - 0.00%
2011-07-08 0 0.770 0.750 0.800 - - 0 0 - 0.537 0.523 0.558 - - 0 - 0.00%
2011-07-07 0 0.770 0.750 0.800 - - 0 0 - 0.537 0.523 0.558 - - 0 - 0.00%
2011-07-06 0 0.770 0.760 0.770 0.770 0.770 60,000 46,200 0.7700 0.537 0.530 0.537 0.537 0.537 86,015 0.5371 0.00%
2011-07-05 0 0.770 0.760 0.790 - - 0 0 - 0.537 0.530 0.551 - - 0 - 0.00%
2011-07-04 0 0.770 0.760 0.800 0.770 0.780 332,000 258,860 0.7797 0.537 0.530 0.558 0.537 0.544 475,947 0.5439 -1.28%
2011-06-30 0 0.780 0.770 0.780 0.770 0.800 486,000 379,100 0.7800 0.544 0.537 0.544 0.537 0.558 696,718 0.5441 1.30%
2011-06-29 0 0.770 0.760 0.780 0.770 0.780 1,010,000 783,500 0.7757 0.537 0.530 0.544 0.537 0.544 1,447,911 0.5411 2.67%
2011-06-28 0 0.750 0.730 0.750 0.740 0.750 162,000 120,880 0.7462 0.523 0.509 0.523 0.516 0.523 232,239 0.5205 1.35%
2011-06-27 0 0.740 0.730 0.740 0.730 0.750 982,000 721,660 0.7349 0.516 0.509 0.516 0.509 0.523 1,407,771 0.5126 -1.33%
2011-06-24 1 - - - - - 0 0 - 0.523 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 0.523 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 0.523 - - - - 0 - 0.00%
2011-06-21 0 0.750 0.710 0.790 - - 0 0 - 0.523 0.495 0.551 - - 0 - 0.00%
2011-06-20 0 0.750 0.720 0.800 - - 0 0 - 0.523 0.502 0.558 - - 0 - 0.00%
2011-06-17 0 0.750 0.740 0.790 - - 0 0 - 0.523 0.516 0.551 - - 0 - 0.00%
2011-06-16 0 0.750 0.740 0.800 - - 0 0 - 0.523 0.516 0.558 - - 0 - 0.00%
2011-06-15 0 0.750 0.740 0.800 - - 0 0 - 0.523 0.516 0.558 - - 0 - 0.00%
2011-06-14 0 0.750 0.750 0.780 0.740 0.750 50,000 37,300 0.7460 0.523 0.523 0.544 0.516 0.523 71,679 0.5204 -2.60%
2011-06-13 0 0.770 0.740 0.980 - - 0 0 - 0.537 0.516 0.684 - - 0 - 0.00%
2011-06-10 0 0.770 0.750 0.790 - - 0 0 - 0.537 0.523 0.551 - - 0 - 0.00%
2011-06-09 0 0.770 0.750 0.770 0.760 0.770 130,000 98,820 0.7602 0.537 0.523 0.537 0.530 0.537 186,365 0.5303 0.00%
2011-06-08 0 0.770 0.750 0.780 - - 0 0 - 0.537 0.523 0.544 - - 0 - 0.00%
2011-06-07 0 0.770 0.760 0.770 0.750 0.780 334,000 252,500 0.7560 0.537 0.530 0.537 0.523 0.544 478,814 0.5273 0.00%
2011-06-03 0 0.770 0.760 0.790 0.770 0.770 50,000 38,500 0.7700 0.537 0.530 0.551 0.537 0.537 71,679 0.5371 1.32%
2011-06-02 0 0.760 0.750 0.780 - - 0 0 - 0.530 0.523 0.544 - - 0 - 0.00%
2011-06-01 0 0.760 0.750 0.820 0.760 0.760 658,000 500,080 0.7600 0.530 0.523 0.572 0.530 0.530 943,293 0.5301 0.00%
2011-05-31 0 0.760 0.760 0.780 0.760 0.760 50,000 38,000 0.7600 0.530 0.530 0.544 0.530 0.530 71,679 0.5301 0.00%
2011-05-30 0 0.760 0.760 0.790 0.750 0.780 208,000 158,440 0.7617 0.530 0.530 0.551 0.523 0.544 298,184 0.5314 1.33%
2011-05-27 0 0.750 0.750 0.820 - - 0 0 - 0.523 0.523 0.572 - - 0 - 0.00%
2011-05-26 0 0.750 0.750 0.790 - - 0 0 - 0.523 0.523 0.551 - - 0 - 0.00%
2011-05-25 0 0.750 0.750 0.790 0.750 0.750 30,000 22,500 0.7500 0.523 0.523 0.551 0.523 0.523 43,007 0.5232 -2.60%
2011-05-24 0 0.770 0.760 0.790 - - 0 0 - 0.537 0.530 0.551 - - 0 - 0.00%
2011-05-23 0 0.770 0.760 0.780 0.770 0.770 50,000 38,500 0.7700 0.537 0.530 0.544 0.537 0.537 71,679 0.5371 0.00%
2011-05-20 0 0.770 0.770 0.790 - - 0 0 - 0.537 0.537 0.551 - - 0 - 0.00%
2011-05-19 0 0.770 0.760 0.790 0.770 0.770 40,000 30,800 0.7700 0.537 0.530 0.551 0.537 0.537 57,343 0.5371 2.67%
2011-05-18 0 0.750 0.750 0.770 - - 0 0 - 0.523 0.523 0.537 - - 0 - 0.00%
2011-05-17 0 0.750 0.740 0.770 - - 0 0 - 0.523 0.516 0.537 - - 0 - 0.00%
2011-05-16 0 0.750 0.730 0.770 - - 0 0 - 0.523 0.509 0.537 - - 0 - 0.00%
2011-05-13 0 0.750 0.750 0.770 - - 0 0 - 0.523 0.523 0.537 - - 0 - 0.00%
2011-05-12 0 0.750 0.750 0.770 - - 0 0 - 0.523 0.523 0.537 - - 0 - 0.00%
2011-05-11 0 0.750 0.750 0.770 0.750 0.750 216,000 162,000 0.7500 0.523 0.523 0.537 0.523 0.523 309,652 0.5232 0.00%
2011-05-09 0 0.750 0.750 0.770 - - 0 0 - 0.523 0.523 0.537 - - 0 - 0.00%
2011-05-06 0 0.750 0.750 0.790 0.750 0.750 40,000 30,000 0.7500 0.523 0.523 0.551 0.523 0.523 57,343 0.5232 -1.32%
2011-05-05 0 0.760 0.750 0.780 - - 0 0 - 0.530 0.523 0.544 - - 0 - 0.00%
2011-05-04 0 0.760 0.760 0.770 0.750 0.770 590,000 450,200 0.7631 0.530 0.530 0.537 0.523 0.537 845,810 0.5323 -2.56%
2011-05-03 0 0.780 0.760 0.800 - - 0 0 - 0.544 0.530 0.558 - - 0 - 0.00%
2011-04-29 0 0.780 0.760 0.800 - - 0 0 - 0.544 0.530 0.558 - - 0 - 0.00%
2011-04-28 0 0.780 0.770 0.820 - - 0 0 - 0.544 0.537 0.572 - - 0 - 0.00%
2011-04-27 0 0.780 0.770 0.780 0.780 0.780 152,000 118,560 0.7800 0.544 0.537 0.544 0.544 0.544 217,903 0.5441 0.00%
2011-04-26 0 0.780 0.770 0.780 0.770 0.780 460,000 357,800 0.7778 0.544 0.537 0.544 0.537 0.544 659,445 0.5426 1.30%
2011-04-21 0 0.770 0.770 0.810 - - 0 0 - 0.537 0.537 0.565 - - 0 - 0.00%
2011-04-20 0 0.770 0.760 0.810 0.770 0.770 300,000 231,000 0.7700 0.537 0.530 0.565 0.537 0.537 430,073 0.5371 0.00%
2011-04-19 0 0.770 0.760 0.810 0.770 0.770 250,000 192,500 0.7700 0.537 0.530 0.565 0.537 0.537 358,394 0.5371 0.00%
2011-04-18 0 0.770 0.770 0.800 - - 0 0 - 0.537 0.537 0.558 - - 0 - 0.00%
2011-04-15 0 0.770 0.770 0.820 - - 0 0 - 0.537 0.537 0.572 - - 0 - 0.00%
2011-04-14 0 0.770 0.760 0.800 0.770 0.770 52,000 40,040 0.7700 0.537 0.530 0.558 0.537 0.537 74,546 0.5371 -2.53%
2011-04-13 0 0.790 0.780 0.800 0.730 0.800 532,000 418,340 0.7864 0.551 0.544 0.558 0.509 0.558 762,662 0.5485 -1.25%
2011-04-12 0 0.800 0.770 0.810 - - 0 0 - 0.558 0.537 0.565 - - 0 - 0.00%
2011-04-11 0 0.800 0.770 0.820 - - 0 0 - 0.558 0.537 0.572 - - 0 - 0.00%
2011-04-08 0 0.800 0.770 0.800 - - 0 0 - 0.558 0.537 0.558 - - 0 - -2.44%
2011-04-07 0 0.820 0.780 0.820 0.780 0.830 238,000 191,840 0.8061 0.572 0.544 0.572 0.544 0.579 341,191 0.5623 -1.20%
2011-04-06 0 0.830 0.770 0.830 0.830 0.830 2,000 1,660 0.8300 0.579 0.537 0.579 0.579 0.579 2,867 0.5790 3.75%
2011-04-04 0 0.800 0.770 0.800 0.780 0.800 154,000 121,920 0.7917 0.558 0.537 0.558 0.544 0.558 220,771 0.5522 0.00%
2011-04-01 0 0.800 0.760 0.800 0.750 0.800 36,163 28,117 0.7775 0.558 0.530 0.558 0.523 0.558 51,842 0.5424 2.56%
2011-03-31 0 0.780 0.760 0.780 0.760 0.780 500,000 386,000 0.7720 0.544 0.530 0.544 0.530 0.544 716,788 0.5385 1.30%
2011-03-30 0 0.770 0.760 0.800 0.750 0.800 1,138,000 860,760 0.7564 0.537 0.530 0.558 0.523 0.558 1,631,409 0.5276 -1.28%
2011-03-29 0 0.780 0.750 0.780 - - 2,000 1,580 0.7900 0.544 0.523 0.544 - - 2,867 0.5511 0.00%
2011-03-28 0 0.780 0.760 0.790 - - 0 0 - 0.544 0.530 0.551 - - 0 - 0.00%
2011-03-25 0 0.780 0.750 0.800 - - 0 0 - 0.544 0.523 0.558 - - 0 - 0.00%
2011-03-24 0 0.780 0.770 0.790 0.780 0.780 330,000 257,400 0.7800 0.544 0.537 0.551 0.544 0.544 473,080 0.5441 0.00%
2011-03-23 0 0.780 0.760 0.800 0.780 0.780 100,000 78,000 0.7800 0.544 0.530 0.558 0.544 0.544 143,358 0.5441 0.00%
2011-03-22 0 0.780 0.740 0.790 0.700 0.780 168,000 122,920 0.7317 0.544 0.516 0.551 0.488 0.544 240,841 0.5104 0.00%
2011-03-21 0 0.780 0.720 0.800 - - 0 0 - 0.544 0.502 0.558 - - 0 - 0.00%
2011-03-18 0 0.780 0.730 0.780 0.720 0.780 40,000 29,040 0.7260 0.544 0.509 0.544 0.502 0.544 57,343 0.5064 1.30%
2011-03-17 0 0.770 0.730 0.770 0.770 0.770 2,000 1,540 0.7700 0.537 0.509 0.537 0.537 0.537 2,867 0.5371 -2.53%
2011-03-16 0 0.790 0.720 0.790 0.670 0.790 118,000 83,100 0.7042 0.551 0.502 0.551 0.467 0.551 169,162 0.4912 3.95%
2011-03-15 0 0.760 0.730 0.760 0.760 0.780 112,000 85,360 0.7621 0.530 0.509 0.530 0.530 0.544 160,560 0.5316 -3.80%
2011-03-14 0 0.790 0.780 0.800 - - 0 0 - 0.551 0.544 0.558 - - 0 - 0.00%
2011-03-11 0 0.790 0.780 0.790 0.790 0.790 140,000 110,600 0.7900 0.551 0.544 0.551 0.551 0.551 200,701 0.5511 0.00%
2011-03-10 0 0.790 0.780 0.810 - - 0 0 - 0.551 0.544 0.565 - - 0 - 0.00%
2011-03-09 0 0.790 0.780 0.840 0.790 0.790 100,000 79,000 0.7900 0.551 0.544 0.586 0.551 0.551 143,358 0.5511 0.00%
2011-03-08 0 0.790 0.780 0.810 - - 0 0 - 0.551 0.544 0.565 - - 0 - 0.00%
2011-03-07 0 0.790 0.790 0.820 0.790 0.790 2,000 1,580 0.7900 0.551 0.551 0.572 0.551 0.551 2,867 0.5511 0.00%
2011-03-04 0 0.790 0.770 0.810 0.790 0.790 53,911 42,532 0.7889 0.551 0.537 0.565 0.551 0.551 77,285 0.5503 0.00%
2011-03-03 0 0.790 0.780 0.820 - - 0 0 - 0.551 0.544 0.572 - - 0 - 0.00%
2011-03-02 0 0.790 0.770 0.820 - - 0 0 - 0.551 0.537 0.572 - - 0 - 0.00%
2011-03-01 0 0.790 0.780 0.830 0.780 0.790 130,000 102,600 0.7892 0.551 0.544 0.579 0.544 0.551 186,365 0.5505 1.28%
2011-02-28 0 0.780 0.780 0.800 0.770 0.790 58,000 45,400 0.7828 0.544 0.544 0.558 0.537 0.551 83,147 0.5460 -1.27%
2011-02-25 0 0.790 0.780 0.790 0.780 0.790 250,000 195,500 0.7820 0.551 0.544 0.551 0.544 0.551 358,394 0.5455 2.60%
2011-02-24 0 0.770 0.760 0.790 0.760 0.780 320,000 247,500 0.7734 0.537 0.530 0.551 0.530 0.544 458,744 0.5395 -1.28%
2011-02-23 0 0.780 0.760 0.780 0.780 0.790 438,000 345,300 0.7884 0.544 0.530 0.544 0.544 0.551 627,906 0.5499 -1.27%
2011-02-22 0 0.790 0.790 0.800 0.790 0.800 78,000 62,120 0.7964 0.551 0.551 0.558 0.551 0.558 111,819 0.5555 0.00%
2011-02-21 0 0.790 0.790 0.810 0.790 0.790 44,000 34,760 0.7900 0.551 0.551 0.565 0.551 0.551 63,077 0.5511 -1.25%
2011-02-18 0 0.800 0.800 0.810 0.800 0.810 472,000 381,460 0.8082 0.558 0.558 0.565 0.558 0.565 676,648 0.5637 1.27%
2011-02-17 0 0.790 0.790 0.820 0.790 0.800 100,000 79,500 0.7950 0.551 0.551 0.572 0.551 0.558 143,358 0.5546 -1.25%
2011-02-16 0 0.800 0.800 0.840 0.800 0.820 88,000 71,580 0.8134 0.558 0.558 0.586 0.558 0.572 126,155 0.5674 -1.23%
2011-02-15 0 0.810 0.780 0.850 - - 30,000 23,700 0.7900 0.565 0.544 0.593 - - 43,007 0.5511 0.00%
2011-02-14 0 0.810 0.810 0.840 0.810 0.810 56,000 45,360 0.8100 0.565 0.565 0.586 0.565 0.565 80,280 0.5650 1.25%
2011-02-11 0 0.800 0.780 0.810 - - 0 0 - 0.558 0.544 0.565 - - 0 - 0.00%
2011-02-10 0 0.800 0.800 0.830 0.800 0.800 20,000 16,000 0.8000 0.558 0.558 0.579 0.558 0.558 28,672 0.5580 -1.23%
2011-02-09 0 0.810 0.800 0.850 - - 0 0 - 0.565 0.558 0.593 - - 0 - 0.00%
2011-02-08 0 0.810 0.800 0.820 0.810 0.810 40,000 32,400 0.8100 0.565 0.558 0.572 0.565 0.565 57,343 0.5650 0.00%
2011-02-07 0 0.810 0.800 0.850 0.800 0.810 50,689 40,724 0.8034 0.565 0.558 0.593 0.558 0.565 72,667 0.5604 1.25%
2011-02-02 0 0.800 0.800 0.850 0.800 0.800 112,000 89,600 0.8000 0.558 0.558 0.593 0.558 0.558 160,560 0.5580 1.27%
2011-02-01 0 0.790 0.790 0.800 0.790 0.800 1,160,000 927,760 0.7998 0.551 0.551 0.558 0.551 0.558 1,662,948 0.5579 -1.25%
2011-01-31 0 0.800 0.780 0.800 0.800 0.800 358,000 286,400 0.8000 0.558 0.544 0.558 0.558 0.558 513,220 0.5580 0.00%
2011-01-28 0 0.800 0.800 0.830 0.800 0.810 630,000 504,400 0.8006 0.558 0.558 0.579 0.558 0.565 903,153 0.5585 0.00%
2011-01-27 0 0.800 0.800 0.840 0.800 0.810 1,208,000 970,020 0.8030 0.558 0.558 0.586 0.558 0.565 1,731,759 0.5601 -3.61%
2011-01-26 0 0.830 0.830 0.840 0.800 0.830 124,000 101,140 0.8156 0.579 0.579 0.586 0.558 0.579 177,763 0.5690 2.47%
2011-01-25 0 0.810 0.810 0.830 0.800 0.820 373,981 302,645 0.8093 0.565 0.565 0.579 0.558 0.572 536,130 0.5645 0.00%
2011-01-24 0 0.810 0.810 0.820 0.810 0.820 164,000 133,340 0.8130 0.565 0.565 0.572 0.565 0.572 235,106 0.5671 0.00%
2011-01-21 0 0.810 0.810 0.840 0.810 0.850 50,000 41,460 0.8292 0.565 0.565 0.586 0.565 0.593 71,679 0.5784 -2.41%
2011-01-20 0 0.830 0.830 0.850 0.830 0.830 40,000 33,200 0.8300 0.579 0.579 0.593 0.579 0.579 57,343 0.5790 0.00%
2011-01-19 0 0.830 0.820 0.840 0.830 0.860 76,000 64,220 0.8450 0.579 0.572 0.586 0.579 0.600 108,952 0.5894 1.22%
2011-01-18 0 0.820 0.820 0.840 0.820 0.820 32,000 26,240 0.8200 0.572 0.572 0.586 0.572 0.572 45,874 0.5720 -2.38%
2011-01-17 0 0.840 0.840 0.850 0.820 0.900 212,000 182,340 0.8601 0.586 0.586 0.593 0.572 0.628 303,918 0.6000 -1.18%
2011-01-14 0 0.850 0.840 0.850 0.830 0.850 648,000 546,740 0.8437 0.593 0.586 0.593 0.579 0.593 928,957 0.5886 4.94%
2011-01-13 0 0.810 0.810 0.820 0.800 0.820 314,000 255,860 0.8148 0.565 0.565 0.572 0.558 0.572 450,143 0.5684 1.25%
2011-01-12 0 0.800 0.800 0.870 0.790 0.790 182,000 143,780 0.7900 0.558 0.558 0.607 0.551 0.551 260,911 0.5511 1.27%
2011-01-11 0 0.790 0.790 0.840 - - 0 0 - 0.551 0.551 0.586 - - 0 - 0.00%
2011-01-10 0 0.790 0.790 0.840 0.780 0.790 264,000 206,220 0.7811 0.551 0.551 0.586 0.544 0.551 378,464 0.5449 0.00%
2011-01-07 0 0.790 0.790 0.820 0.790 0.810 378,000 302,380 0.7999 0.551 0.551 0.572 0.551 0.565 541,892 0.5580 -2.47%
2011-01-06 0 0.810 0.800 0.810 0.800 0.820 270,000 218,000 0.8074 0.565 0.558 0.565 0.558 0.572 387,065 0.5632 1.25%
2011-01-05 0 0.800 0.800 0.840 0.790 0.790 2,000 1,580 0.7900 0.558 0.558 0.586 0.551 0.551 2,867 0.5511 2.56%
2011-01-04 0 0.780 0.780 0.800 0.780 0.780 18,000 14,040 0.7800 0.544 0.544 0.558 0.544 0.544 25,804 0.5441 0.00%
2011-01-03 0 0.780 0.770 0.830 - - 0 0 - 0.544 0.537 0.579 - - 0 - 0.00%
2010-12-31 0 0.780 0.780 0.820 0.770 0.780 146,000 112,920 0.7734 0.544 0.544 0.572 0.537 0.544 209,302 0.5395 1.30%
2010-12-30 0 0.770 0.760 0.800 0.770 0.770 170,000 130,900 0.7700 0.537 0.530 0.558 0.537 0.537 243,708 0.5371 1.32%
2010-12-29 0 0.760 0.760 0.800 0.760 0.770 298,000 231,580 0.7771 0.530 0.530 0.558 0.530 0.537 427,206 0.5421 0.00%
2010-12-28 0 0.760 0.750 0.800 - - 0 0 - 0.530 0.523 0.558 - - 0 - 0.00%
2010-12-24 0 0.760 0.760 0.860 0.760 0.760 8,000 6,080 0.7600 0.530 0.530 0.600 0.530 0.530 11,469 0.5301 0.00%
2010-12-23 0 0.760 0.760 0.800 0.760 0.760 50,000 38,000 0.7600 0.530 0.530 0.558 0.530 0.530 71,679 0.5301 -1.30%
2010-12-22 0 0.780 0.760 0.800 0.780 0.780 308,000 240,240 0.7800 0.537 0.523 0.551 0.537 0.537 447,276 0.5371 2.63%
2010-12-21 0 0.760 0.760 0.830 - - 0 0 - 0.523 0.523 0.572 - - 0 - 0.00%
2010-12-20 0 0.760 0.750 0.840 0.750 0.760 204,000 155,000 0.7598 0.523 0.516 0.578 0.516 0.523 296,247 0.5232 -1.30%
2010-12-17 0 0.770 0.770 0.820 0.770 0.770 2,000 1,540 0.7700 0.530 0.530 0.565 0.530 0.530 2,904 0.5302 1.32%
2010-12-16 0 0.760 0.760 0.840 0.760 0.780 198,000 151,960 0.7675 0.523 0.523 0.578 0.523 0.537 287,534 0.5285 -5.00%
2010-12-15 0 0.800 0.770 0.840 0.790 0.800 92,000 72,760 0.7909 0.551 0.530 0.578 0.544 0.551 133,602 0.5446 -1.23%
2010-12-14 0 0.810 0.790 0.810 0.810 0.850 72,000 58,960 0.8189 0.558 0.544 0.558 0.558 0.585 104,558 0.5639 0.00%
2010-12-13 0 0.810 0.810 0.820 0.800 0.810 38,000 30,660 0.8068 0.558 0.558 0.565 0.551 0.558 55,183 0.5556 0.00%
2010-12-10 0 0.810 0.790 0.810 0.790 0.810 444,000 353,640 0.7965 0.558 0.544 0.558 0.544 0.558 644,774 0.5485 1.25%
2010-12-09 0 0.800 0.790 0.810 0.770 0.800 136,000 107,720 0.7921 0.551 0.544 0.558 0.530 0.551 197,498 0.5454 0.00%
2010-12-08 0 0.800 0.790 0.820 - - 0 0 - 0.551 0.544 0.565 - - 0 - 0.00%
2010-12-07 0 0.800 0.800 0.810 0.800 0.800 656,000 524,800 0.8000 0.551 0.551 0.558 0.551 0.551 952,639 0.5509 -1.23%
2010-12-06 0 0.810 0.810 0.830 0.800 0.810 420,000 340,100 0.8098 0.558 0.558 0.572 0.551 0.558 609,921 0.5576 1.25%
2010-12-03 0 0.800 0.800 0.810 0.800 0.850 2,310,000 1,871,880 0.8103 0.551 0.551 0.558 0.551 0.585 3,354,567 0.5580 -5.88%
2010-12-02 0 0.850 0.850 0.860 0.790 0.980 8,668,039 7,641,492 0.8816 0.585 0.585 0.592 0.544 0.675 12,587,669 0.6071 13.33%
2010-12-01 1 - - - - - 0 0 - 0.516 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 0.516 - - - - 0 - 0.00%
2010-11-29 0 0.750 0.720 0.750 - - 0 0 - 0.516 0.496 0.516 - - 0 - 0.00%
2010-11-26 0 0.750 0.750 0.760 0.740 0.840 440,000 338,380 0.7690 0.516 0.516 0.523 0.510 0.578 638,965 0.5296 -2.60%
2010-11-25 0 0.770 0.750 0.770 0.750 0.770 216,000 162,600 0.7528 0.530 0.516 0.530 0.516 0.530 313,674 0.5184 1.32%
2010-11-24 0 0.760 0.750 0.760 0.760 0.760 270,000 205,200 0.7600 0.523 0.516 0.523 0.523 0.523 392,092 0.5233 0.00%
2010-11-23 0 0.760 0.760 0.780 0.750 0.750 50,000 37,500 0.7500 0.523 0.523 0.537 0.516 0.516 72,610 0.5165 -2.56%
2010-11-22 0 0.780 0.770 0.780 0.770 0.780 324,000 251,920 0.7775 0.537 0.530 0.537 0.530 0.537 470,511 0.5354 1.30%
2010-11-19 0 0.770 0.760 0.780 0.750 0.770 166,000 125,700 0.7572 0.530 0.523 0.537 0.516 0.530 241,064 0.5214 1.32%
2010-11-18 0 0.760 0.760 0.770 0.750 0.770 212,000 159,700 0.7533 0.523 0.523 0.530 0.516 0.530 307,865 0.5187 0.00%
2010-11-17 0 0.760 0.760 0.770 0.760 0.760 496,000 376,960 0.7600 0.523 0.523 0.530 0.523 0.523 720,288 0.5233 -2.56%
2010-11-16 0 0.780 0.760 0.780 0.760 0.810 584,000 456,400 0.7815 0.537 0.523 0.537 0.523 0.558 848,081 0.5382 -3.70%
2010-11-15 0 0.810 0.800 0.810 0.790 0.820 1,198,000 956,640 0.7985 0.558 0.551 0.558 0.544 0.565 1,739,728 0.5499 3.85%
2010-11-12 0 0.780 0.780 0.790 0.760 0.810 1,486,000 1,156,760 0.7784 0.537 0.537 0.544 0.523 0.558 2,157,959 0.5360 2.63%
2010-11-11 0 0.760 0.740 0.760 0.740 0.760 1,410,000 1,064,800 0.7552 0.523 0.510 0.523 0.510 0.523 2,047,593 0.5200 4.11%
2010-11-10 0 0.730 0.730 0.760 - - 0 0 - 0.503 0.503 0.523 - - 0 - 0.00%
2010-11-09 0 0.730 0.730 0.760 0.730 0.730 70,000 51,100 0.7300 0.503 0.503 0.523 0.503 0.503 101,654 0.5027 -1.35%
2010-11-08 0 0.740 0.730 0.770 - - 0 0 - 0.510 0.503 0.530 - - 0 - 0.00%
2010-11-05 0 0.740 0.720 0.760 0.730 0.750 156,000 114,280 0.7326 0.510 0.496 0.523 0.503 0.516 226,542 0.5045 4.23%
2010-11-04 0 0.710 0.710 0.740 0.710 0.740 190,000 136,040 0.7160 0.489 0.489 0.510 0.489 0.510 275,917 0.4930 1.43%
2010-11-03 0 0.700 0.700 0.740 0.700 0.700 2,000 1,400 0.7000 0.482 0.482 0.510 0.482 0.482 2,904 0.4820 -2.78%
2010-11-02 0 0.720 0.700 0.730 0.720 0.720 236,000 169,920 0.7200 0.496 0.482 0.503 0.496 0.496 342,718 0.4958 2.86%
2010-11-01 0 0.700 0.700 0.730 0.700 0.730 309,913 218,922 0.7064 0.482 0.482 0.503 0.482 0.503 450,054 0.4864 -5.41%
2010-10-29 0 0.740 0.730 0.770 0.720 0.740 128,000 94,180 0.7358 0.510 0.503 0.530 0.496 0.510 185,881 0.5067 2.78%
2010-10-28 0 0.720 0.700 0.760 - - 0 0 - 0.496 0.482 0.523 - - 0 - 0.00%
2010-10-27 0 0.720 0.720 0.750 0.720 0.720 2,000 1,440 0.7200 0.496 0.496 0.516 0.496 0.496 2,904 0.4958 -5.26%
2010-10-26 0 0.760 0.720 0.760 0.770 0.770 4,000 3,080 0.7700 0.523 0.496 0.523 0.530 0.530 5,809 0.5302 -1.30%
2010-10-25 0 0.770 0.720 0.770 0.720 0.780 528,000 380,600 0.7208 0.530 0.496 0.530 0.496 0.537 766,758 0.4964 6.94%
2010-10-22 0 0.720 0.720 0.780 0.720 0.790 212,000 155,400 0.7330 0.496 0.496 0.537 0.496 0.544 307,865 0.5048 -1.37%
2010-10-21 0 0.730 0.720 0.740 0.720 0.740 340,000 248,700 0.7315 0.503 0.496 0.510 0.496 0.510 493,746 0.5037 -5.19%
2010-10-20 0 0.770 0.730 0.770 - - 0 0 - 0.530 0.503 0.530 - - 0 - 0.00%
2010-10-19 0 0.770 0.740 0.770 0.760 0.780 446,000 342,240 0.7674 0.530 0.510 0.530 0.523 0.537 647,678 0.5284 2.67%
2010-10-18 0 0.750 0.720 0.750 0.710 0.760 308,000 232,760 0.7557 0.516 0.496 0.516 0.489 0.523 447,276 0.5204 -1.32%
2010-10-15 0 0.760 0.730 0.760 0.730 0.770 62,000 45,640 0.7361 0.523 0.503 0.523 0.503 0.530 90,036 0.5069 2.70%
2010-10-14 0 0.740 0.740 0.760 0.720 0.760 286,000 209,980 0.7342 0.510 0.510 0.523 0.496 0.523 415,327 0.5056 7.25%
2010-10-13 0 0.690 0.690 0.760 0.690 0.760 362,000 250,520 0.6920 0.475 0.475 0.523 0.475 0.523 525,694 0.4766 -6.76%
2010-10-12 0 0.740 0.720 0.750 0.740 0.740 128,000 95,600 0.7469 0.510 0.496 0.516 0.510 0.510 185,881 0.5143 4.23%
2010-10-11 0 0.710 0.710 0.730 0.700 0.710 60,000 42,560 0.7093 0.489 0.489 0.503 0.482 0.489 87,132 0.4885 0.00%
2010-10-08 0 0.710 0.710 0.750 0.700 0.750 194,000 142,120 0.7326 0.489 0.489 0.516 0.482 0.516 281,726 0.5045 -2.74%
2010-10-07 0 0.730 0.720 0.760 - - 0 0 - 0.503 0.496 0.523 - - 0 - 0.00%
2010-10-06 0 0.730 0.730 0.750 0.730 0.730 460,000 335,800 0.7300 0.503 0.503 0.516 0.503 0.503 668,009 0.5027 0.00%
2010-10-05 0 0.730 0.700 0.740 - - 0 0 - 0.503 0.482 0.510 - - 0 - 0.00%
2010-10-04 0 0.730 0.710 0.730 0.710 0.730 220,500 158,725 0.7198 0.503 0.489 0.503 0.489 0.503 320,209 0.4957 4.29%
2010-09-30 0 0.700 0.700 0.720 0.680 0.690 180,000 123,400 0.6856 0.482 0.482 0.496 0.468 0.475 261,395 0.4721 -1.41%
2010-09-29 0 0.710 0.710 0.740 0.710 0.710 77,000 54,640 0.7096 0.489 0.489 0.510 0.489 0.489 111,819 0.4886 -4.05%
2010-09-28 0 0.740 0.710 0.740 - - 0 0 - 0.510 0.489 0.510 - - 0 - 0.00%
2010-09-27 0 0.740 0.700 0.740 0.680 0.740 370,000 263,600 0.7124 0.510 0.482 0.510 0.468 0.510 537,312 0.4906 0.00%
2010-09-24 0 0.740 0.720 0.740 0.720 0.740 110,000 80,800 0.7345 0.510 0.496 0.510 0.496 0.510 159,741 0.5058 0.00%
2010-09-22 0 0.740 0.720 0.740 0.740 0.740 50,000 37,000 0.7400 0.510 0.496 0.510 0.510 0.510 72,610 0.5096 2.78%
2010-09-21 0 0.720 0.720 0.760 0.720 0.740 186,000 136,200 0.7323 0.496 0.496 0.523 0.496 0.510 270,108 0.5042 -2.70%
2010-09-20 0 0.740 0.720 0.750 - - 0 0 - 0.510 0.496 0.516 - - 0 - 0.00%
2010-09-17 0 0.740 0.730 0.740 0.720 0.760 190,000 139,480 0.7341 0.510 0.503 0.510 0.496 0.523 275,917 0.5055 1.37%
2010-09-16 0 0.730 0.730 0.760 0.720 0.730 152,000 110,860 0.7293 0.503 0.503 0.523 0.496 0.503 220,733 0.5022 1.39%
2010-09-15 0 0.720 0.720 0.760 0.720 0.720 30,000 21,600 0.7200 0.496 0.496 0.523 0.496 0.496 43,566 0.4958 -1.37%
2010-09-14 0 0.730 0.690 0.750 0.730 0.730 30,000 21,900 0.7300 0.503 0.475 0.516 0.503 0.503 43,566 0.5027 0.00%
2010-09-13 0 0.730 0.700 0.750 0.720 0.750 212,000 154,360 0.7281 0.503 0.482 0.516 0.496 0.516 307,865 0.5014 2.82%
2010-09-10 0 0.710 0.670 0.730 - - 0 0 - 0.489 0.461 0.503 - - 0 - 0.00%
2010-09-09 0 0.710 0.710 0.740 0.710 0.710 8,000 5,720 0.7150 0.489 0.489 0.510 0.489 0.489 11,618 0.4924 -2.74%
2010-09-08 0 0.730 0.700 0.730 0.730 0.730 24,000 17,520 0.7300 0.503 0.482 0.503 0.503 0.503 34,853 0.5027 0.00%
2010-09-07 0 0.730 0.710 0.730 0.710 0.730 36,000 25,700 0.7139 0.503 0.489 0.503 0.489 0.503 52,279 0.4916 2.82%
2010-09-06 0 0.710 0.700 0.720 0.700 0.720 422,000 300,160 0.7113 0.489 0.482 0.496 0.482 0.496 612,826 0.4898 -1.39%
2010-09-03 0 0.720 0.720 0.750 0.680 0.760 2,749,497 2,017,838 0.7339 0.496 0.496 0.516 0.468 0.523 3,992,801 0.5054 7.46%
2010-09-02 0 0.670 0.640 0.670 0.630 0.670 188,000 119,240 0.6343 0.461 0.441 0.461 0.434 0.461 273,012 0.4368 4.36%
2010-09-01 0 0.660 0.660 0.690 0.650 0.700 202,000 137,720 0.6818 0.442 0.442 0.462 0.435 0.469 301,568 0.4567 -4.35%
2010-08-31 0 0.690 0.670 0.700 0.670 0.860 2,124,000 1,536,720 0.7235 0.462 0.449 0.469 0.449 0.576 3,170,939 0.4846 7.81%
2010-08-30 1 - - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2010-08-27 1 - - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2010-08-26 1 - - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2010-08-25 1 - - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 0.429 - - - - 0 - 0.00%
2010-08-23 0 0.640 0.630 0.690 - - 0 0 - 0.429 0.422 0.462 - - 0 - 0.00%
2010-08-20 0 0.640 0.620 0.640 0.640 0.640 50,000 32,000 0.6400 0.429 0.415 0.429 0.429 0.429 74,645 0.4287 -1.54%
2010-08-19 0 0.650 0.630 0.650 0.650 0.650 60,000 39,000 0.6500 0.435 0.422 0.435 0.435 0.435 89,575 0.4354 1.56%
2010-08-18 0 0.640 0.620 0.650 0.640 0.640 300,000 192,000 0.6400 0.429 0.415 0.435 0.429 0.429 447,873 0.4287 -1.54%
2010-08-17 0 0.650 0.620 0.670 - - 0 0 - 0.435 0.415 0.449 - - 0 - 0.00%
2010-08-16 0 0.650 0.620 0.650 0.580 0.670 20,000 12,500 0.6250 0.435 0.415 0.435 0.389 0.449 29,858 0.4186 1.56%
2010-08-13 0 0.640 0.630 0.650 0.630 0.650 828,000 526,500 0.6359 0.429 0.422 0.435 0.422 0.435 1,236,129 0.4259 1.59%
2010-08-12 0 0.630 0.620 0.650 0.620 0.650 352,000 225,240 0.6399 0.422 0.415 0.435 0.415 0.435 525,504 0.4286 -4.55%
2010-08-11 0 0.660 0.660 0.680 0.660 0.680 108,000 71,880 0.6656 0.442 0.442 0.455 0.442 0.455 161,234 0.4458 -2.94%
2010-08-10 0 0.680 0.660 0.680 - - 0 0 - 0.455 0.442 0.455 - - 0 - -2.86%
2010-08-09 0 0.700 0.690 0.700 0.700 0.710 192,000 135,300 0.7047 0.469 0.462 0.469 0.469 0.476 286,639 0.4720 -2.78%
2010-08-06 0 0.720 0.680 0.710 0.660 0.720 202,000 135,240 0.6695 0.482 0.455 0.476 0.442 0.482 301,568 0.4485 10.77%
2010-08-05 0 0.650 0.640 0.730 - - 1,277 830 0.6500 0.435 0.429 0.489 - - 1,906 0.4354 0.00%
2010-08-04 0 0.650 0.630 0.660 - - 0 0 - 0.435 0.422 0.442 - - 0 - 0.00%
2010-08-03 0 0.650 0.640 0.670 0.630 0.650 350,000 222,700 0.6363 0.435 0.429 0.449 0.422 0.435 522,518 0.4262 1.56%
2010-08-02 0 0.640 0.630 0.650 - - 0 0 - 0.429 0.422 0.435 - - 0 - 0.00%
2010-07-30 0 0.640 0.620 0.650 0.640 0.640 100,000 64,000 0.6400 0.429 0.415 0.435 0.429 0.429 149,291 0.4287 3.23%
2010-07-29 0 0.620 0.620 0.680 - - 0 0 - 0.415 0.415 0.455 - - 0 - 0.00%
2010-07-28 0 0.620 0.610 0.680 - - 0 0 - 0.415 0.409 0.455 - - 0 - 0.00%
2010-07-27 0 0.620 0.620 0.640 0.610 0.610 2,000 1,220 0.6100 0.415 0.415 0.429 0.409 0.409 2,986 0.4086 3.33%
2010-07-26 0 0.600 0.600 0.630 0.600 0.600 4,000 2,400 0.6000 0.402 0.402 0.422 0.402 0.402 5,972 0.4019 -6.25%
2010-07-23 0 0.640 0.600 0.640 0.640 0.640 180,000 115,200 0.6400 0.429 0.402 0.429 0.429 0.429 268,724 0.4287 0.00%
2010-07-22 0 0.640 0.600 0.640 0.640 0.640 196,000 125,440 0.6400 0.429 0.402 0.429 0.429 0.429 292,610 0.4287 0.00%
2010-07-21 0 0.640 0.610 0.640 0.640 0.640 100,000 64,000 0.6400 0.429 0.409 0.429 0.429 0.429 149,291 0.4287 0.00%
2010-07-20 0 0.640 0.610 0.650 - - 0 0 - 0.429 0.409 0.435 - - 0 - 0.00%
2010-07-19 0 0.640 0.600 0.660 - - 0 0 - 0.429 0.402 0.442 - - 0 - 0.00%
2010-07-16 0 0.640 0.610 0.650 - - 0 0 - 0.429 0.409 0.435 - - 0 - 0.00%
2010-07-15 0 0.640 0.600 0.660 - - 0 0 - 0.429 0.402 0.442 - - 0 - 0.00%
2010-07-14 0 0.640 0.640 0.650 0.640 0.680 116,000 74,580 0.6429 0.429 0.429 0.435 0.429 0.455 173,177 0.4307 0.00%
2010-07-13 0 0.640 0.640 0.660 0.630 0.640 130,000 82,400 0.6338 0.429 0.429 0.442 0.422 0.429 194,078 0.4246 4.92%
2010-07-12 0 0.610 0.600 0.680 - - 0 0 - 0.409 0.402 0.455 - - 0 - 0.00%
2010-07-09 0 0.610 0.600 0.650 - - 0 0 - 0.409 0.402 0.435 - - 0 - 0.00%
2010-07-08 0 0.610 0.610 0.680 0.590 0.610 90,000 54,100 0.6011 0.409 0.409 0.455 0.395 0.409 134,362 0.4026 3.39%
2010-07-07 0 0.590 0.590 0.610 0.530 0.610 190,000 107,900 0.5679 0.395 0.395 0.409 0.355 0.409 283,653 0.3804 -4.84%
2010-07-06 0 0.620 0.620 0.650 0.620 0.660 82,000 52,480 0.6400 0.415 0.415 0.435 0.415 0.442 122,419 0.4287 -1.59%
2010-07-05 0 0.630 0.580 0.650 - - 0 0 - 0.422 0.389 0.435 - - 0 - 0.00%
2010-07-02 0 0.630 0.600 0.670 - - 0 0 - 0.422 0.402 0.449 - - 0 - 0.00%
2010-06-30 0 0.630 0.610 0.630 - - 0 0 - 0.422 0.409 0.422 - - 0 - -3.08%
2010-06-29 0 0.650 0.600 0.650 0.650 0.650 24,000 15,600 0.6500 0.435 0.402 0.435 0.435 0.435 35,830 0.4354 8.33%
2010-06-28 0 0.600 0.600 0.680 - - 0 0 - 0.402 0.402 0.455 - - 0 - 0.00%
2010-06-25 0 0.600 0.600 0.680 - - 0 0 - 0.402 0.402 0.455 - - 0 - 0.00%
2010-06-24 0 0.600 0.600 0.680 - - 0 0 - 0.402 0.402 0.455 - - 0 - 0.00%
2010-06-23 0 0.600 0.600 0.640 0.600 0.600 4,163 2,491 0.5984 0.402 0.402 0.429 0.402 0.402 6,215 0.4008 0.00%
2010-06-22 0 0.600 0.600 0.630 0.600 0.620 30,000 18,080 0.6027 0.402 0.402 0.422 0.402 0.415 44,787 0.4037 -4.76%
2010-06-21 0 0.630 0.620 0.660 0.630 0.630 70,000 44,100 0.6300 0.422 0.415 0.442 0.422 0.422 104,504 0.4220 5.00%
2010-06-18 0 0.600 0.600 0.630 - - 0 0 - 0.402 0.402 0.422 - - 0 - 0.00%
2010-06-17 0 0.600 0.590 0.630 - - 0 0 - 0.402 0.395 0.422 - - 0 - 0.00%
2010-06-15 0 0.600 0.580 0.630 - - 0 0 - 0.402 0.389 0.422 - - 0 - 0.00%
2010-06-14 0 0.600 0.580 0.630 - - 0 0 - 0.402 0.389 0.422 - - 0 - 0.00%
2010-06-11 0 0.600 0.580 0.610 0.600 0.600 16,000 9,600 0.6000 0.402 0.389 0.409 0.402 0.402 23,887 0.4019 1.69%
2010-06-10 0 0.590 0.590 0.620 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2010-06-09 0 0.590 0.590 0.620 - - 0 0 - 0.395 0.395 0.415 - - 0 - 1.72%
2010-06-08 0 0.580 0.580 0.620 - - 0 0 - 0.389 0.389 0.415 - - 0 - 0.00%
2010-06-07 0 0.580 0.580 0.610 0.580 0.580 70,000 40,600 0.5800 0.389 0.389 0.409 0.389 0.389 104,504 0.3885 -3.33%
2010-06-04 0 0.600 0.580 0.620 - - 0 0 - 0.402 0.389 0.415 - - 0 - 0.00%
2010-06-03 0 0.600 0.580 0.620 - - 0 0 - 0.402 0.389 0.415 - - 0 - 0.00%
2010-06-02 0 0.600 0.580 0.620 - - 0 0 - 0.402 0.389 0.415 - - 0 - 0.00%
2010-06-01 0 0.600 0.580 0.620 - - 0 0 - 0.402 0.389 0.415 - - 0 - 0.00%
2010-05-31 0 0.600 0.580 0.620 - - 0 0 - 0.402 0.389 0.415 - - 0 - 0.00%
2010-05-28 0 0.600 0.570 0.620 0.600 0.600 50,000 30,000 0.6000 0.402 0.382 0.415 0.402 0.402 74,645 0.4019 0.00%
2010-05-27 0 0.600 0.570 0.600 - - 0 0 - 0.402 0.382 0.402 - - 0 - 0.00%
2010-05-26 0 0.600 0.570 0.620 - - 0 0 - 0.402 0.382 0.415 - - 0 - 0.00%
2010-05-25 0 0.600 0.560 0.600 0.620 0.620 2,000 1,240 0.6200 0.402 0.375 0.402 0.415 0.415 2,986 0.4153 3.45%
2010-05-24 0 0.580 0.580 0.610 - - 0 0 - 0.389 0.389 0.409 - - 0 - 0.00%
2010-05-20 0 0.580 0.560 0.600 0.580 0.600 156,000 92,300 0.5917 0.389 0.375 0.402 0.389 0.402 232,894 0.3963 -4.92%
2010-05-19 0 0.610 0.590 0.620 - - 20,000 11,800 0.5900 0.409 0.395 0.415 - - 29,858 0.3952 0.00%
2010-05-18 0 0.610 0.600 0.640 - - 0 0 - 0.409 0.402 0.429 - - 0 - 0.00%
2010-05-17 0 0.610 0.590 0.620 - - 0 0 - 0.409 0.395 0.415 - - 0 - 0.00%
2010-05-14 0 0.610 0.610 0.630 0.600 0.610 108,000 65,280 0.6044 0.409 0.409 0.422 0.402 0.409 161,234 0.4049 1.67%
2010-05-13 0 0.600 0.600 0.610 - - 0 0 - 0.402 0.402 0.409 - - 0 - 0.00%
2010-05-12 0 0.600 0.600 0.610 0.590 0.620 114,000 68,420 0.6002 0.402 0.402 0.409 0.395 0.415 170,192 0.4020 0.00%
2010-05-11 0 0.600 0.600 0.620 0.600 0.600 40,000 24,000 0.6000 0.402 0.402 0.415 0.402 0.402 59,716 0.4019 -1.64%
2010-05-10 0 0.610 0.600 0.610 0.590 0.610 30,000 18,000 0.6000 0.409 0.402 0.409 0.395 0.409 44,787 0.4019 3.39%
2010-05-07 0 0.590 0.590 0.610 0.590 0.600 100,000 59,200 0.5920 0.395 0.395 0.409 0.395 0.402 149,291 0.3965 0.00%
2010-05-06 0 0.590 0.580 0.610 0.590 0.600 106,000 62,940 0.5938 0.395 0.389 0.409 0.395 0.402 158,248 0.3977 -3.28%
2010-05-05 0 0.610 0.610 0.620 0.600 0.600 20,000 12,000 0.6000 0.409 0.409 0.415 0.402 0.402 29,858 0.4019 -1.61%
2010-05-04 0 0.620 0.610 0.640 0.620 0.620 114,000 70,680 0.6200 0.415 0.409 0.429 0.415 0.415 170,192 0.4153 0.00%
2010-05-03 0 0.620 0.600 0.640 - - 0 0 - 0.415 0.402 0.429 - - 0 - 0.00%
2010-04-30 0 0.620 0.620 0.630 0.620 0.650 56,000 35,780 0.6389 0.415 0.415 0.422 0.415 0.435 83,603 0.4280 1.64%
2010-04-29 0 0.610 0.600 0.620 0.610 0.640 604,000 368,560 0.6102 0.409 0.402 0.415 0.409 0.429 901,717 0.4087 -1.61%
2010-04-28 0 0.620 0.600 0.620 - - 0 0 - 0.415 0.402 0.415 - - 0 - 0.00%
2010-04-27 0 0.620 0.610 0.640 - - 0 0 - 0.415 0.409 0.429 - - 0 - 0.00%
2010-04-26 0 0.620 0.610 0.640 0.620 0.620 100,000 62,000 0.6200 0.415 0.409 0.429 0.415 0.415 149,291 0.4153 0.00%
2010-04-23 0 0.620 0.610 0.630 0.610 0.620 140,000 86,700 0.6193 0.415 0.409 0.422 0.409 0.415 209,007 0.4148 1.64%
2010-04-22 0 0.610 0.610 0.630 0.600 0.600 80,000 48,000 0.6000 0.409 0.409 0.422 0.402 0.402 119,433 0.4019 0.00%
2010-04-21 0 0.610 0.590 0.650 - - 0 0 - 0.409 0.395 0.435 - - 0 - 0.00%
2010-04-20 0 0.610 0.600 0.650 0.610 0.610 196,000 119,560 0.6100 0.409 0.402 0.435 0.409 0.409 292,610 0.4086 3.39%
2010-04-19 0 0.590 0.590 0.620 0.590 0.620 610,000 367,720 0.6028 0.395 0.395 0.415 0.395 0.415 910,675 0.4038 -4.84%
2010-04-16 0 0.620 0.610 0.640 0.600 0.630 560,000 346,200 0.6182 0.415 0.409 0.429 0.402 0.422 836,029 0.4141 -4.62%
2010-04-15 0 0.650 0.640 0.680 - - 0 0 - 0.435 0.429 0.455 - - 0 - 0.00%
2010-04-14 0 0.650 0.650 0.670 0.630 0.640 50,000 31,800 0.6360 0.435 0.435 0.449 0.422 0.429 74,645 0.4260 -2.99%
2010-04-13 0 0.670 0.660 0.700 0.670 0.670 165,595 110,561 0.6677 0.449 0.442 0.469 0.449 0.449 247,218 0.4472 0.00%
2010-04-12 0 0.670 0.660 0.680 0.660 0.670 160,000 106,100 0.6631 0.449 0.442 0.455 0.442 0.449 238,865 0.4442 3.08%
2010-04-09 0 0.650 0.650 0.680 0.650 0.700 120,000 80,660 0.6722 0.435 0.435 0.455 0.435 0.469 179,149 0.4502 0.00%
2010-04-08 0 0.650 0.630 0.700 - - 0 0 - 0.435 0.422 0.469 - - 0 - 0.00%
2010-04-07 0 0.650 0.650 0.660 0.630 0.650 230,000 145,100 0.6309 0.435 0.435 0.442 0.422 0.435 343,369 0.4226 0.00%
2010-04-01 0 0.650 0.630 0.700 - - 0 0 - 0.435 0.422 0.469 - - 0 - 0.00%
2010-03-31 0 0.650 0.640 0.660 0.650 0.650 70,000 45,100 0.6443 0.435 0.429 0.442 0.435 0.435 104,504 0.4316 1.56%
2010-03-30 0 0.640 0.620 0.640 0.640 0.640 90,000 57,600 0.6400 0.429 0.415 0.429 0.429 0.429 134,362 0.4287 1.59%
2010-03-29 0 0.630 0.620 0.680 - - 0 0 - 0.422 0.415 0.455 - - 0 - 0.00%
2010-03-26 0 0.630 0.620 0.690 0.630 0.630 20,000 12,600 0.6300 0.422 0.415 0.462 0.422 0.422 29,858 0.4220 0.00%
2010-03-25 0 0.630 0.610 0.700 0.610 0.630 126,000 78,700 0.6246 0.422 0.409 0.469 0.409 0.422 188,107 0.4184 0.00%
2010-03-24 0 0.630 0.630 0.720 - - 0 0 - 0.422 0.422 0.482 - - 0 - 1.61%
2010-03-23 0 0.620 0.620 0.630 0.610 0.640 670,000 417,480 0.6231 0.415 0.415 0.422 0.409 0.429 1,000,249 0.4174 1.64%
2010-03-22 0 0.610 0.600 0.620 0.610 0.630 1,894,000 1,169,280 0.6174 0.409 0.402 0.415 0.409 0.422 2,827,570 0.4135 -3.17%
2010-03-19 0 0.630 0.620 0.700 - - 0 0 - 0.422 0.415 0.469 - - 0 - 0.00%
2010-03-18 0 0.630 0.610 0.630 - - 0 0 - 0.422 0.409 0.422 - - 0 - 0.00%
2010-03-17 0 0.630 0.610 0.640 - - 0 0 - 0.422 0.409 0.429 - - 0 - 0.00%
2010-03-16 0 0.630 0.620 0.650 0.630 0.630 50,000 31,500 0.6300 0.422 0.415 0.435 0.422 0.422 74,645 0.4220 -4.55%
2010-03-15 0 0.660 0.620 0.680 0.610 0.660 670,000 423,200 0.6316 0.442 0.415 0.455 0.409 0.442 1,000,249 0.4231 8.20%
2010-03-12 0 0.610 0.600 0.620 0.600 0.610 400,000 242,000 0.6050 0.409 0.402 0.415 0.402 0.409 597,164 0.4052 0.00%
2010-03-11 0 0.610 0.600 0.610 0.600 0.610 222,000 133,920 0.6032 0.409 0.402 0.409 0.402 0.409 331,426 0.4041 1.67%
2010-03-10 0 0.600 0.590 0.610 0.600 0.610 600,000 361,500 0.6025 0.402 0.395 0.409 0.402 0.409 895,745 0.4036 -3.23%
2010-03-09 0 0.620 0.600 0.680 - - 0 0 - 0.415 0.402 0.455 - - 0 - 0.00%
2010-03-08 0 0.620 0.600 0.690 - - 0 0 - 0.415 0.402 0.462 - - 0 - 0.00%
2010-03-05 0 0.620 0.620 0.710 0.600 0.600 28,000 16,800 0.6000 0.415 0.415 0.476 0.402 0.402 41,801 0.4019 5.08%
2010-03-04 0 0.590 0.590 0.680 - - 0 0 - 0.395 0.395 0.455 - - 0 - 0.00%
2010-03-03 0 0.590 0.590 - - - 0 0 - 0.395 0.395 - - - 0 - 0.00%
2010-03-02 0 0.590 0.590 0.640 - - 0 0 - 0.395 0.395 0.429 - - 0 - 0.00%
2010-03-01 0 0.590 0.590 0.700 0.590 0.590 30,000 17,700 0.5900 0.395 0.395 0.469 0.395 0.395 44,787 0.3952 0.00%
2010-02-26 0 0.590 0.590 0.630 - - 0 0 - 0.395 0.395 0.422 - - 0 - 0.00%
2010-02-25 0 0.590 0.590 0.650 - - 0 0 - 0.395 0.395 0.435 - - 0 - 0.00%
2010-02-24 0 0.590 0.590 - - - 0 0 - 0.395 0.395 - - - 0 - 0.00%
2010-02-23 0 0.590 0.590 0.670 - - 0 0 - 0.395 0.395 0.449 - - 0 - 0.00%
2010-02-22 0 0.590 0.590 0.750 - - 0 0 - 0.395 0.395 0.502 - - 0 - 0.00%
2010-02-19 0 0.590 0.580 0.750 - - 0 0 - 0.395 0.389 0.502 - - 0 - 0.00%
2010-02-18 0 0.590 0.580 0.690 - - 0 0 - 0.395 0.389 0.462 - - 0 - 0.00%
2010-02-17 0 0.590 0.580 0.690 - - 0 0 - 0.395 0.389 0.462 - - 0 - 0.00%
2010-02-12 0 0.590 0.590 0.700 - - 0 0 - 0.395 0.395 0.469 - - 0 - 1.72%
2010-02-11 0 0.580 0.580 0.690 - - 0 0 - 0.389 0.389 0.462 - - 0 - 0.00%
2010-02-10 0 0.580 0.580 0.750 - - 0 0 - 0.389 0.389 0.502 - - 0 - 0.00%
2010-02-09 0 0.580 0.580 0.700 - - 0 0 - 0.389 0.389 0.469 - - 0 - 0.00%
2010-02-08 0 0.580 0.580 0.700 - - 0 0 - 0.389 0.389 0.469 - - 0 - 0.00%
2010-02-05 0 0.580 0.580 0.690 0.580 0.580 8,000 4,640 0.5800 0.389 0.389 0.462 0.389 0.389 11,943 0.3885 0.00%
2010-02-04 0 0.580 0.580 0.690 0.580 0.580 100,000 58,000 0.5800 0.389 0.389 0.462 0.389 0.389 149,291 0.3885 -3.33%
2010-02-03 0 0.600 0.600 0.680 - - 0 0 - 0.402 0.402 0.455 - - 0 - 0.00%
2010-02-02 0 0.600 0.600 0.690 - - 0 0 - 0.402 0.402 0.462 - - 0 - 0.00%
2010-02-01 0 0.600 0.600 0.700 0.600 0.600 40,000 24,000 0.6000 0.402 0.402 0.469 0.402 0.402 59,716 0.4019 -3.23%
2010-01-29 0 0.620 0.600 0.690 - - 0 0 - 0.415 0.402 0.462 - - 0 - 0.00%
2010-01-28 0 0.620 0.600 0.700 - - 0 0 - 0.415 0.402 0.469 - - 0 - 0.00%
2010-01-27 0 0.620 0.600 0.640 - - 0 0 - 0.415 0.402 0.429 - - 0 - 0.00%
2010-01-26 0 0.620 0.610 0.700 0.620 0.620 50,000 31,000 0.6200 0.415 0.409 0.469 0.415 0.415 74,645 0.4153 0.00%
2010-01-25 0 0.620 0.610 0.640 - - 0 0 - 0.415 0.409 0.429 - - 0 - 0.00%
2010-01-22 0 0.620 0.600 0.630 0.620 0.620 50,000 31,000 0.6200 0.415 0.402 0.422 0.415 0.415 74,645 0.4153 -3.12%
2010-01-21 0 0.640 0.630 0.640 0.640 0.650 494,000 316,860 0.6414 0.429 0.422 0.429 0.429 0.435 737,497 0.4296 0.00%
2010-01-20 0 0.640 0.630 0.750 0.640 0.650 806,000 515,900 0.6401 0.429 0.422 0.502 0.429 0.435 1,203,285 0.4287 -1.54%
2010-01-19 0 0.650 0.650 0.690 - - 0 0 - 0.435 0.435 0.462 - - 0 - 0.00%
2010-01-18 0 0.650 0.650 0.700 - - 0 0 - 0.435 0.435 0.469 - - 0 - 0.00%
2010-01-15 0 0.650 0.650 0.700 0.650 0.750 4,000 2,800 0.7000 0.435 0.435 0.469 0.435 0.502 5,972 0.4689 1.56%
2010-01-14 0 0.640 0.630 0.720 - - 0 0 - 0.429 0.422 0.482 - - 0 - 0.00%
2010-01-13 0 0.640 0.640 0.680 - - 0 0 - 0.429 0.429 0.455 - - 0 - 0.00%
2010-01-12 0 0.640 0.640 0.680 - - 0 0 - 0.429 0.429 0.455 - - 0 - 1.59%
2010-01-11 0 0.630 0.630 0.750 0.630 0.630 14,000 8,820 0.6300 0.422 0.422 0.502 0.422 0.422 20,901 0.4220 0.00%
2010-01-08 0 0.630 0.630 0.660 0.630 0.630 10,000 6,300 0.6300 0.422 0.422 0.442 0.422 0.422 14,929 0.4220 -1.56%
2010-01-07 0 0.640 0.640 0.690 0.640 0.670 400,000 263,700 0.6593 0.429 0.429 0.462 0.429 0.449 597,164 0.4416 -1.54%
2010-01-06 0 0.660 0.660 0.670 - - 0 0 - 0.435 0.435 0.442 - - 0 - 3.13%
2010-01-05 0 0.640 0.640 0.690 - - 0 0 - 0.422 0.422 0.455 - - 0 - 1.59%
2010-01-04 0 0.630 0.630 0.720 - - 0 0 - 0.416 0.416 0.475 - - 0 - 3.28%
2009-12-31 0 0.610 0.610 0.750 - - 0 0 - 0.402 0.402 0.495 - - 0 - 0.00%
2009-12-30 0 0.610 0.610 0.730 - - 0 0 - 0.402 0.402 0.482 - - 0 - 0.00%
2009-12-29 0 0.610 0.610 0.720 - - 0 0 - 0.402 0.402 0.475 - - 0 - 0.00%
2009-12-28 0 0.610 0.600 0.720 - - 0 0 - 0.402 0.396 0.475 - - 0 - 0.00%
2009-12-24 0 0.610 0.610 0.690 0.590 0.590 4,000 2,360 0.5900 0.402 0.402 0.455 0.389 0.389 6,064 0.3892 -1.61%
2009-12-23 0 0.620 0.600 0.690 - - 0 0 - 0.409 0.396 0.455 - - 0 - 0.00%
2009-12-22 0 0.620 0.580 0.680 - - 0 0 - 0.409 0.383 0.449 - - 0 - 0.00%
2009-12-21 0 0.620 0.620 0.700 - - 0 0 - 0.409 0.409 0.462 - - 0 - 0.00%
2009-12-18 0 0.620 0.600 0.700 - - 0 0 - 0.409 0.396 0.462 - - 0 - 0.00%
2009-12-17 0 0.620 0.610 0.690 0.620 0.620 60,000 37,200 0.6200 0.409 0.402 0.455 0.409 0.409 90,953 0.4090 -10.14%
2009-12-16 0 0.690 0.620 0.700 - - 0 0 - 0.455 0.409 0.462 - - 0 - 0.00%
2009-12-15 0 0.690 0.620 0.690 - - 0 0 - 0.455 0.409 0.455 - - 0 - 0.00%
2009-12-14 0 0.690 0.640 0.690 0.690 0.700 130,000 90,600 0.6969 0.455 0.422 0.455 0.455 0.462 197,064 0.4597 9.52%
2009-12-11 0 0.630 0.630 0.680 - - 0 0 - 0.416 0.416 0.449 - - 0 - 1.61%
2009-12-10 0 0.620 0.620 0.670 0.620 0.680 980,000 633,400 0.6463 0.409 0.409 0.442 0.409 0.449 1,485,559 0.4264 -6.06%
2009-12-09 0 0.660 0.660 0.680 0.660 0.660 128,000 84,480 0.6600 0.435 0.435 0.449 0.435 0.435 194,032 0.4354 -2.94%
2009-12-08 0 0.680 0.680 0.700 0.680 0.680 14,000 9,520 0.6800 0.449 0.449 0.462 0.449 0.449 21,222 0.4486 -2.86%
2009-12-07 0 0.700 0.680 0.700 0.660 0.720 464,000 324,920 0.7003 0.462 0.449 0.462 0.435 0.475 703,367 0.4619 6.06%
2009-12-04 0 0.660 0.640 0.660 0.610 0.680 414,000 264,620 0.6392 0.435 0.422 0.435 0.402 0.449 627,573 0.4217 -1.49%
2009-12-03 0 0.670 0.620 0.670 0.650 0.670 64,000 42,280 0.6606 0.442 0.409 0.442 0.429 0.442 97,016 0.4358 21.82%
2009-12-02 0 0.550 0.550 0.670 - - 0 0 - 0.363 0.363 0.442 - - 0 - 0.00%
2009-12-01 0 0.550 0.550 0.620 - - 0 0 - 0.363 0.363 0.409 - - 0 - 0.00%
2009-11-30 0 0.550 0.550 0.620 0.550 0.550 30,000 16,500 0.5500 0.363 0.363 0.409 0.363 0.363 45,476 0.3628 3.77%
2009-11-27 0 0.530 0.530 0.610 0.520 0.520 20,000 10,400 0.5200 0.350 0.350 0.402 0.343 0.343 30,318 0.3430 -8.62%
2009-11-26 0 0.580 0.580 0.640 0.580 0.580 20,000 11,600 0.5800 0.383 0.383 0.422 0.383 0.383 30,318 0.3826 0.00%
2009-11-25 0 0.580 0.560 0.720 - - 0 0 - 0.383 0.369 0.475 - - 0 - 0.00%
2009-11-24 0 0.580 0.570 0.620 - - 0 0 - 0.383 0.376 0.409 - - 0 - 0.00%
2009-11-23 0 0.580 0.560 0.630 - - 0 0 - 0.383 0.369 0.416 - - 0 - 0.00%
2009-11-20 0 0.580 0.570 0.670 - - 0 0 - 0.383 0.376 0.442 - - 0 - 0.00%
2009-11-19 0 0.580 0.550 0.630 - - 0 0 - 0.383 0.363 0.416 - - 0 - 0.00%
2009-11-18 0 0.580 0.560 0.600 - - 0 0 - 0.383 0.369 0.396 - - 0 - 0.00%
2009-11-17 0 0.580 0.560 0.620 - - 0 0 - 0.383 0.369 0.409 - - 0 - 0.00%
2009-11-16 0 0.580 0.560 0.620 - - 0 0 - 0.383 0.369 0.409 - - 0 - 0.00%
2009-11-13 0 0.580 0.580 0.620 0.570 0.570 100,000 57,000 0.5700 0.383 0.383 0.409 0.376 0.376 151,588 0.3760 -4.92%
2009-11-12 0 0.610 0.570 0.630 - - 0 0 - 0.402 0.376 0.416 - - 0 - 0.00%
2009-11-11 0 0.610 0.610 0.640 0.570 0.610 390,000 228,100 0.5849 0.402 0.402 0.422 0.376 0.402 591,192 0.3858 -1.61%
2009-11-10 0 0.620 0.620 0.630 0.600 0.600 50,000 30,000 0.6000 0.409 0.409 0.416 0.396 0.396 75,794 0.3958 -1.59%
2009-11-09 0 0.630 0.560 0.650 - - 0 0 - 0.416 0.369 0.429 - - 0 - 0.00%
2009-11-06 0 0.630 0.620 0.630 0.630 0.720 158,000 102,680 0.6499 0.416 0.409 0.416 0.416 0.475 239,509 0.4287 0.00%
2009-11-05 0 0.630 0.630 0.670 0.550 0.630 88,000 52,400 0.5955 0.416 0.416 0.442 0.363 0.416 133,397 0.3928 14.55%
2009-11-04 0 0.550 0.500 0.600 0.550 0.550 2,000 1,100 0.5500 0.363 0.330 0.396 0.363 0.363 3,032 0.3628 -3.51%
2009-11-03 0 0.570 0.520 0.570 - - 0 0 - 0.376 0.343 0.376 - - 0 - 0.00%
2009-11-02 0 0.570 0.520 0.590 - - 0 0 - 0.376 0.343 0.389 - - 0 - 0.00%
2009-10-30 0 0.570 0.510 0.570 - - 0 0 - 0.376 0.336 0.376 - - 0 - 0.00%
2009-10-29 0 0.570 0.530 0.570 - - 0 0 - 0.376 0.350 0.376 - - 0 - -1.72%
2009-10-28 0 0.580 0.520 - - - 0 0 - 0.383 0.343 - - - 0 - 0.00%
2009-10-27 0 0.580 0.530 - - - 0 0 - 0.383 0.350 - - - 0 - 0.00%
2009-10-23 0 0.580 0.540 0.580 - - 0 0 - 0.383 0.356 0.383 - - 0 - 0.00%
2009-10-22 0 0.580 0.540 0.600 0.580 0.580 50,000 29,000 0.5800 0.383 0.356 0.396 0.383 0.383 75,794 0.3826 11.54%
2009-10-21 0 0.520 0.520 0.540 - - 0 0 - 0.343 0.343 0.356 - - 0 - 0.00%
2009-10-20 0 0.520 0.520 0.600 0.520 0.520 107,201 55,696 0.5195 0.343 0.343 0.396 0.343 0.343 162,504 0.3427 -3.70%
2009-10-19 0 0.540 0.520 0.600 - - 0 0 - 0.356 0.343 0.396 - - 0 - 0.00%
2009-10-16 0 0.540 0.540 0.600 - - 0 0 - 0.356 0.356 0.396 - - 0 - 1.89%
2009-10-15 0 0.530 0.530 0.600 0.530 0.540 80,000 43,000 0.5375 0.350 0.350 0.396 0.350 0.356 121,270 0.3546 -3.64%
2009-10-14 0 0.550 0.540 0.600 - - 0 0 - 0.363 0.356 0.396 - - 0 - 0.00%
2009-10-13 0 0.550 0.520 0.610 0.550 0.550 100,000 55,000 0.5500 0.363 0.343 0.402 0.363 0.363 151,588 0.3628 3.77%
2009-10-12 0 0.530 0.520 0.580 - - 0 0 - 0.350 0.343 0.383 - - 0 - 0.00%
2009-10-09 0 0.530 0.530 0.600 - - 0 0 - 0.350 0.350 0.396 - - 0 - 0.00%
2009-10-08 0 0.530 0.520 0.600 - - 0 0 - 0.350 0.343 0.396 - - 0 - 0.00%
2009-10-07 0 0.530 0.520 0.600 0.530 0.530 70,000 37,100 0.5300 0.350 0.343 0.396 0.350 0.350 106,111 0.3496 -1.85%
2009-10-06 0 0.540 0.530 0.570 0.520 0.540 332,000 174,680 0.5261 0.356 0.350 0.376 0.343 0.356 503,271 0.3471 -5.26%
2009-10-05 0 0.570 0.520 0.620 - - 0 0 - 0.376 0.343 0.409 - - 0 - 0.00%
2009-10-02 0 0.570 0.510 0.640 - - 0 0 - 0.376 0.336 0.422 - - 0 - 0.00%
2009-09-30 0 0.570 0.520 0.640 - - 0 0 - 0.376 0.343 0.422 - - 0 - 0.00%
2009-09-29 0 0.570 0.520 0.570 0.570 0.570 50,000 28,500 0.5700 0.376 0.343 0.376 0.376 0.376 75,794 0.3760 1.79%
2009-09-28 0 0.560 0.520 0.560 - - 0 0 - 0.369 0.343 0.369 - - 0 - 0.00%
2009-09-25 0 0.560 0.510 0.660 - - 0 0 - 0.369 0.336 0.435 - - 0 - 0.00%
2009-09-24 0 0.560 0.560 0.660 0.560 0.560 8,000 4,480 0.5600 0.369 0.369 0.435 0.369 0.369 12,127 0.3694 -3.45%
2009-09-23 0 0.580 0.550 0.660 - - 0 0 - 0.383 0.363 0.435 - - 0 - 0.00%
2009-09-22 0 0.580 0.550 0.690 - - 0 0 - 0.383 0.363 0.455 - - 0 - 0.00%
2009-09-21 0 0.580 0.550 0.660 - - 0 0 - 0.383 0.363 0.435 - - 0 - 0.00%
2009-09-18 0 0.580 0.530 0.640 - - 0 0 - 0.383 0.350 0.422 - - 0 - 0.00%
2009-09-17 0 0.580 0.510 0.600 - - 0 0 - 0.383 0.336 0.396 - - 0 - 0.00%
2009-09-16 0 0.580 0.510 0.640 - - 0 0 - 0.383 0.336 0.422 - - 0 - 0.00%
2009-09-15 0 0.580 0.510 - - - 0 0 - 0.383 0.336 - - - 0 - 0.00%
2009-09-14 0 0.580 0.500 0.630 - - 0 0 - 0.383 0.330 0.416 - - 0 - 0.00%
2009-09-11 0 0.580 0.530 0.640 - - 0 0 - 0.383 0.350 0.422 - - 0 - 0.00%
2009-09-10 0 0.580 0.520 0.840 - - 0 0 - 0.383 0.343 0.554 - - 0 - 0.00%
2009-09-09 0 0.580 0.550 0.850 0.580 0.580 30,000 17,400 0.5800 0.383 0.363 0.561 0.383 0.383 45,476 0.3826 5.45%
2009-09-08 0 0.550 0.550 0.580 - - 0 0 - 0.363 0.363 0.383 - - 0 - 0.00%
2009-09-07 0 0.550 0.550 0.580 - - 0 0 - 0.363 0.363 0.383 - - 0 - 2.80%
2009-09-04 0 0.550 0.550 0.580 - - 0 0 - 0.353 0.353 0.372 - - 0 - 0.00%
2009-09-03 0 0.550 0.530 0.850 0.550 0.550 20,000 11,000 0.5500 0.353 0.340 0.545 0.353 0.353 31,168 0.3529 0.00%
2009-09-02 0 0.550 0.540 0.650 - - 0 0 - 0.353 0.347 0.417 - - 0 - 0.00%
2009-09-01 0 0.550 0.530 0.600 - - 0 0 - 0.353 0.340 0.385 - - 0 - 0.00%
2009-08-31 0 0.550 0.550 0.600 0.550 0.550 2,000 1,100 0.5500 0.353 0.353 0.385 0.353 0.353 3,117 0.3529 -8.33%
2009-08-28 0 0.600 0.560 0.600 - - 0 0 - 0.385 0.359 0.385 - - 0 - 0.00%
2009-08-27 0 0.600 0.560 0.770 - - 0 0 - 0.385 0.359 0.494 - - 0 - 0.00%
2009-08-26 0 0.600 0.560 0.620 - - 0 0 - 0.385 0.359 0.398 - - 0 - 0.00%
2009-08-25 0 0.600 0.560 0.610 - - 0 0 - 0.385 0.359 0.391 - - 0 - 0.00%
2009-08-24 0 0.600 0.560 0.620 - - 0 0 - 0.385 0.359 0.398 - - 0 - 0.00%
2009-08-21 0 0.600 0.560 0.650 - - 0 0 - 0.385 0.359 0.417 - - 0 - 0.00%
2009-08-20 0 0.600 0.560 0.660 - - 0 0 - 0.385 0.359 0.424 - - 0 - 0.00%
2009-08-19 0 0.600 0.530 0.610 - - 0 0 - 0.385 0.340 0.391 - - 0 - 0.00%
2009-08-18 0 0.600 0.510 0.610 - - 0 0 - 0.385 0.327 0.391 - - 0 - 0.00%
2009-08-17 0 0.600 0.530 0.610 - - 0 0 - 0.385 0.340 0.391 - - 0 - 0.00%
2009-08-14 0 0.600 0.560 0.620 - - 0 0 - 0.385 0.359 0.398 - - 0 - 0.00%
2009-08-13 0 0.600 0.560 0.610 - - 0 0 - 0.385 0.359 0.391 - - 0 - 0.00%
2009-08-12 0 0.600 0.560 0.620 - - 0 0 - 0.385 0.359 0.398 - - 0 - 0.00%
2009-08-11 0 0.600 0.560 0.640 - - 0 0 - 0.385 0.359 0.411 - - 0 - 0.00%
2009-08-10 0 0.600 0.570 0.600 0.600 0.600 58,000 34,800 0.6000 0.385 0.366 0.385 0.385 0.385 90,386 0.3850 -1.64%
2009-08-07 0 0.610 0.520 0.610 0.610 0.610 30,000 18,300 0.6100 0.391 0.334 0.391 0.391 0.391 46,751 0.3914 0.00%
2009-08-06 0 0.610 0.540 0.610 - - 0 0 - 0.391 0.347 0.391 - - 0 - 0.00%
2009-08-05 0 0.610 0.600 0.610 0.610 0.610 30,000 18,300 0.6100 0.391 0.385 0.391 0.391 0.391 46,751 0.3914 0.00%
2009-08-04 0 0.610 0.530 0.620 - - 0 0 - 0.391 0.340 0.398 - - 0 - 0.00%
2009-08-03 0 0.610 0.485 0.650 - - 0 0 - 0.391 0.311 0.417 - - 0 - 0.00%
2009-07-31 0 0.610 0.610 0.620 - - 0 0 - 0.391 0.391 0.398 - - 0 - 5.17%
2009-07-30 0 0.580 0.520 0.610 - - 0 0 - 0.372 0.334 0.391 - - 0 - 0.00%
2009-07-29 0 0.580 0.520 0.620 - - 0 0 - 0.372 0.334 0.398 - - 0 - 0.00%
2009-07-28 0 0.580 0.550 0.610 - - 0 0 - 0.372 0.353 0.391 - - 0 - 0.00%
2009-07-27 0 0.580 0.580 0.620 0.580 0.580 6,000 3,480 0.5800 0.372 0.372 0.398 0.372 0.372 9,350 0.3722 0.00%
2009-07-24 0 0.580 0.580 0.650 - - 0 0 - 0.372 0.372 0.417 - - 0 - 0.00%
2009-07-23 0 0.580 0.580 0.620 0.580 0.620 140,000 84,160 0.6011 0.372 0.372 0.398 0.372 0.398 218,173 0.3857 -4.92%
2009-07-22 0 0.610 0.490 0.650 - - 0 0 - 0.391 0.314 0.417 - - 0 - 0.00%
2009-07-21 1 - - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2009-07-20 1 - - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2009-07-17 1 - - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2009-07-16 1 - - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2009-07-15 1 0.610 0.610 0.620 0.590 0.610 56,000 34,000 0.6071 0.391 0.391 0.398 0.379 0.391 87,269 0.3896 3.39%
2009-07-14 0 0.590 0.580 0.590 0.560 0.590 120,000 68,700 0.5725 0.379 0.372 0.379 0.359 0.379 187,005 0.3674 5.36%
2009-07-13 0 0.560 0.560 0.600 0.560 0.600 328,000 188,380 0.5743 0.359 0.359 0.385 0.359 0.385 511,148 0.3685 0.00%
2009-07-10 0 0.560 0.530 0.580 0.500 0.580 537,624 287,763 0.5352 0.359 0.340 0.372 0.321 0.372 837,821 0.3435 -3.45%
2009-07-09 0 0.580 0.580 0.600 - - 0 0 - 0.372 0.372 0.385 - - 0 - 3.57%
2009-07-08 0 0.560 0.560 0.600 0.520 0.550 56,000 30,160 0.5386 0.359 0.359 0.385 0.334 0.353 87,269 0.3456 -6.67%
2009-07-07 0 0.600 0.560 0.620 - - 0 0 - 0.385 0.359 0.398 - - 0 - 0.00%
2009-07-06 0 0.600 0.560 0.620 - - 0 0 - 0.385 0.359 0.398 - - 0 - 0.00%
2009-07-03 0 0.600 0.600 0.620 0.580 0.600 302,000 181,040 0.5995 0.385 0.385 0.398 0.372 0.385 470,630 0.3847 1.69%
2009-07-02 0 0.590 0.520 0.590 0.590 0.590 112,000 66,080 0.5900 0.379 0.334 0.379 0.379 0.379 174,538 0.3786 1.72%
2009-06-30 0 0.580 0.520 0.630 - - 0 0 - 0.372 0.334 0.404 - - 0 - 0.00%
2009-06-29 0 0.580 0.550 0.620 0.580 0.580 30,000 17,400 0.5800 0.372 0.353 0.398 0.372 0.372 46,751 0.3722 -7.94%
2009-06-26 0 0.630 0.540 0.630 0.630 0.630 2,000 1,260 0.6300 0.404 0.347 0.404 0.404 0.404 3,117 0.4043 0.00%
2009-06-25 0 0.630 0.540 0.640 - - 0 0 - 0.404 0.347 0.411 - - 0 - 0.00%
2009-06-24 0 0.630 0.540 0.630 - - 0 0 - 0.404 0.347 0.404 - - 0 - -1.56%
2009-06-23 0 0.640 0.530 0.640 - - 0 0 - 0.411 0.340 0.411 - - 0 - 0.00%
2009-06-22 0 0.640 0.550 0.640 0.640 0.640 40,000 25,600 0.6400 0.411 0.353 0.411 0.411 0.411 62,335 0.4107 1.59%
2009-06-19 0 0.630 0.630 0.660 - - 0 0 - 0.404 0.404 0.424 - - 0 - 0.00%
2009-06-18 0 0.630 0.520 0.630 - - 80,000 44,800 0.5600 0.404 0.334 0.404 - - 124,670 0.3593 0.00%
2009-06-17 0 0.630 0.520 0.650 - - 0 0 - 0.404 0.334 0.417 - - 0 - 0.00%
2009-06-16 0 0.630 0.520 0.630 - - 0 0 - 0.404 0.334 0.404 - - 0 - -1.56%
2009-06-15 0 0.640 0.500 0.650 - - 0 0 - 0.411 0.321 0.417 - - 0 - 0.00%
2009-06-12 0 0.640 0.530 0.640 0.660 0.660 50,000 33,000 0.6600 0.411 0.340 0.411 0.424 0.424 77,919 0.4235 6.67%
2009-06-11 0 0.600 0.550 0.600 - - 0 0 - 0.385 0.353 0.385 - - 0 - 0.00%
2009-06-10 0 0.600 0.530 0.610 - - 10,000 5,300 0.5300 0.385 0.340 0.391 - - 15,584 0.3401 0.00%
2009-06-09 0 0.600 0.550 0.650 0.560 0.660 390,000 228,940 0.5870 0.385 0.353 0.417 0.359 0.424 607,767 0.3767 7.14%
2009-06-08 0 0.560 0.510 0.580 0.560 0.600 142,000 81,360 0.5730 0.359 0.327 0.372 0.359 0.385 221,290 0.3677 3.70%
2009-06-05 0 0.540 0.510 0.540 0.530 0.540 1,010,000 535,400 0.5301 0.347 0.327 0.347 0.340 0.347 1,573,962 0.3402 3.85%
2009-06-04 0 0.520 0.500 0.530 - - 184,000 95,680 0.5200 0.334 0.321 0.340 - - 286,742 0.3337 0.00%
2009-06-03 0 0.520 0.520 0.530 0.510 0.520 196,000 101,520 0.5180 0.334 0.334 0.340 0.327 0.334 305,442 0.3324 1.96%
2009-06-02 0 0.510 0.500 0.530 0.510 0.520 150,000 77,700 0.5180 0.327 0.321 0.340 0.327 0.334 233,757 0.3324 -1.92%
2009-06-01 0 0.520 0.510 0.520 0.520 0.530 584,000 305,500 0.5231 0.334 0.327 0.334 0.334 0.340 910,093 0.3357 1.96%
2009-05-29 0 0.510 0.495 0.510 0.500 0.510 278,000 139,780 0.5028 0.327 0.318 0.327 0.321 0.327 433,229 0.3226 2.00%
2009-05-27 0 0.500 0.420 0.530 - - 0 0 - 0.321 0.270 0.340 - - 0 - 0.00%
2009-05-26 0 0.500 0.500 0.520 0.500 0.520 334,000 169,400 0.5072 0.321 0.321 0.334 0.321 0.334 520,498 0.3255 4.17%
2009-05-25 0 0.480 0.400 0.500 - - 0 0 - 0.308 0.257 0.321 - - 0 - 0.00%
2009-05-22 0 0.480 0.480 0.530 0.480 0.480 100,000 48,000 0.4800 0.308 0.308 0.340 0.308 0.308 155,838 0.3080 -7.69%
2009-05-21 0 0.520 0.500 0.520 0.470 0.520 270,000 133,000 0.4926 0.334 0.321 0.334 0.302 0.334 420,762 0.3161 8.33%
2009-05-20 0 0.480 0.465 0.480 0.470 0.480 360,000 169,300 0.4703 0.308 0.298 0.308 0.302 0.308 561,016 0.3018 2.13%
2009-05-19 0 0.470 0.430 0.470 0.470 0.470 34,000 15,680 0.4612 0.302 0.276 0.302 0.302 0.302 52,985 0.2959 2.17%
2009-05-18 0 0.460 0.420 0.460 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2009-05-15 0 0.460 0.450 0.490 0.460 0.460 200,000 92,000 0.4600 0.295 0.289 0.314 0.295 0.295 311,676 0.2952 2.22%
2009-05-14 0 0.450 0.430 0.500 0.450 0.450 218,000 98,100 0.4500 0.289 0.276 0.321 0.289 0.289 339,726 0.2888 0.00%
2009-05-13 0 0.450 0.420 0.470 - - 0 0 - 0.289 0.270 0.302 - - 0 - 0.00%
2009-05-12 0 0.450 0.430 0.450 0.450 0.470 146,000 67,420 0.4618 0.289 0.276 0.289 0.289 0.302 227,523 0.2963 0.00%
2009-05-11 0 0.450 0.420 0.450 0.410 0.455 250,000 108,850 0.4354 0.289 0.270 0.289 0.263 0.292 389,595 0.2794 0.00%
2009-05-08 0 0.450 0.450 0.520 0.450 0.450 50,000 22,500 0.4500 0.289 0.289 0.334 0.289 0.289 77,919 0.2888 12.50%
2009-05-07 0 0.400 0.400 - 0.400 0.400 136,000 54,400 0.4000 0.257 0.257 - 0.257 0.257 211,939 0.2567 0.00%
2009-05-06 0 0.400 0.335 0.400 - - 0 0 - 0.257 0.215 0.257 - - 0 - 0.00%
2009-05-05 0 0.400 0.325 0.450 - - 0 0 - 0.257 0.209 0.289 - - 0 - 0.00%
2009-05-04 0 0.400 0.315 - - - 0 0 - 0.257 0.202 - - - 0 - 0.00%
2009-04-30 0 0.400 0.300 0.700 - - 0 0 - 0.257 0.193 0.449 - - 0 - 0.00%
2009-04-29 0 0.400 0.260 0.650 - - 0 0 - 0.257 0.167 0.417 - - 0 - 0.00%
2009-04-28 0 0.400 0.300 0.700 - - 0 0 - 0.257 0.193 0.449 - - 0 - 0.00%
2009-04-27 0 0.400 0.300 - - - 0 0 - 0.257 0.193 - - - 0 - 0.00%
2009-04-24 0 0.400 0.320 - - - 0 0 - 0.257 0.205 - - - 0 - 0.00%
2009-04-23 0 0.400 - - - - 0 0 - 0.257 - - - - 0 - 0.00%
2009-04-22 0 0.400 0.300 - - - 0 0 - 0.257 0.193 - - - 0 - 0.00%
2009-04-21 0 0.400 0.335 0.500 - - 0 0 - 0.257 0.215 0.321 - - 0 - 0.00%
2009-04-20 0 0.400 0.335 0.500 - - 0 0 - 0.257 0.215 0.321 - - 0 - 0.00%
2009-04-17 0 0.400 0.330 0.500 - - 0 0 - 0.257 0.212 0.321 - - 0 - 0.00%
2009-04-16 0 0.400 0.365 0.500 - - 0 0 - 0.257 0.234 0.321 - - 0 - 0.00%
2009-04-15 0 0.400 0.330 - 0.400 0.400 28,000 11,200 0.4000 0.257 0.212 - 0.257 0.257 43,635 0.2567 5.26%
2009-04-14 0 0.380 0.340 0.400 - - 0 0 - 0.244 0.218 0.257 - - 0 - 0.00%
2009-04-09 0 0.380 0.310 0.400 - - 0 0 - 0.244 0.199 0.257 - - 0 - 0.00%
2009-04-08 0 0.380 0.355 0.400 - - 0 0 - 0.244 0.228 0.257 - - 0 - 0.00%
2009-04-07 0 0.380 0.300 0.400 - - 0 0 - 0.244 0.193 0.257 - - 0 - 0.00%
2009-04-06 0 0.380 0.310 0.400 - - 0 0 - 0.244 0.199 0.257 - - 0 - 0.00%
2009-04-03 0 0.380 0.325 0.400 - - 0 0 - 0.244 0.209 0.257 - - 0 - 0.00%
2009-04-02 0 0.380 0.305 0.400 - - 0 0 - 0.244 0.196 0.257 - - 0 - 0.00%
2009-04-01 0 0.380 0.280 0.400 - - 0 0 - 0.244 0.180 0.257 - - 0 - 0.00%
2009-03-31 0 0.380 0.290 0.400 - - 0 0 - 0.244 0.186 0.257 - - 0 - 0.00%
2009-03-30 0 0.380 0.295 0.400 - - 0 0 - 0.244 0.189 0.257 - - 0 - 0.00%
2009-03-27 0 0.380 0.305 0.400 - - 0 0 - 0.244 0.196 0.257 - - 0 - 0.00%
2009-03-26 0 0.380 0.310 0.400 - - 0 0 - 0.244 0.199 0.257 - - 0 - 0.00%
2009-03-25 0 0.380 0.300 0.400 - - 0 0 - 0.244 0.193 0.257 - - 0 - 0.00%
2009-03-24 0 0.380 0.315 0.400 - - 0 0 - 0.244 0.202 0.257 - - 0 - 0.00%
2009-03-23 0 0.380 0.345 0.400 - - 0 0 - 0.244 0.221 0.257 - - 0 - 0.00%
2009-03-20 0 0.380 0.345 0.400 - - 0 0 - 0.244 0.221 0.257 - - 0 - 0.00%
2009-03-19 0 0.380 0.340 0.400 - - 0 0 - 0.244 0.218 0.257 - - 0 - 0.00%
2009-03-18 0 0.380 0.340 0.400 - - 0 0 - 0.244 0.218 0.257 - - 0 - 0.00%
2009-03-17 0 0.380 0.350 0.400 0.380 0.380 20,000 7,600 0.3800 0.244 0.225 0.257 0.244 0.244 31,168 0.2438 5.56%
2009-03-16 0 0.360 0.290 0.380 - - 0 0 - 0.231 0.186 0.244 - - 0 - 0.00%
2009-03-13 0 0.360 0.290 0.400 - - 0 0 - 0.231 0.186 0.257 - - 0 - 0.00%
2009-03-12 0 0.360 0.360 0.400 - - 0 0 - 0.231 0.231 0.257 - - 0 - 0.00%
2009-03-11 0 0.360 0.360 0.400 - - 0 0 - 0.231 0.231 0.257 - - 0 - 0.00%
2009-03-10 0 0.360 0.360 0.370 - - 0 0 - 0.231 0.231 0.237 - - 0 - 2.86%
2009-03-09 0 0.350 0.250 - - - 0 0 - 0.225 0.160 - - - 0 - 0.00%
2009-03-06 0 0.350 0.340 - - - 0 0 - 0.225 0.218 - - - 0 - 0.00%
2009-03-05 0 0.350 0.340 0.400 - - 0 0 - 0.225 0.218 0.257 - - 0 - 0.00%
2009-03-04 0 0.350 0.350 - 0.340 0.340 2,000 680 0.3400 0.225 0.225 - 0.218 0.218 3,117 0.2182 6.06%
2009-03-03 0 0.330 0.300 0.360 0.330 0.350 124,300 42,026 0.3381 0.212 0.193 0.231 0.212 0.225 193,706 0.2170 -14.29%
2009-03-02 0 0.385 0.350 0.400 - - 0 0 - 0.247 0.225 0.257 - - 0 - 0.00%
2009-02-27 0 0.385 0.350 0.400 - - 275 88 0.3200 0.247 0.225 0.257 - - 429 0.2053 0.00%
2009-02-26 0 0.385 0.350 0.400 - - 0 0 - 0.247 0.225 0.257 - - 0 - 0.00%
2009-02-25 0 0.385 0.355 - - - 0 0 - 0.247 0.228 - - - 0 - 0.00%
2009-02-24 0 0.385 0.355 - 0.385 0.385 30,000 11,550 0.3850 0.247 0.228 - 0.247 0.247 46,751 0.2471 0.00%
2009-02-23 0 0.385 0.355 0.450 - - 0 0 - 0.247 0.228 0.289 - - 0 - 0.00%
2009-02-20 0 0.385 0.340 0.390 0.385 0.385 42,000 16,170 0.3850 0.247 0.218 0.250 0.247 0.247 65,452 0.2471 2.67%
2009-02-19 0 0.375 0.340 0.440 0.375 0.375 2,000 750 0.3750 0.241 0.218 0.282 0.241 0.241 3,117 0.2406 4.17%
2009-02-18 0 0.360 0.340 0.430 - - 0 0 - 0.231 0.218 0.276 - - 0 - 0.00%
2009-02-17 0 0.360 0.345 0.440 - - 0 0 - 0.231 0.221 0.282 - - 0 - 0.00%
2009-02-16 0 0.360 0.335 0.440 - - 0 0 - 0.231 0.215 0.282 - - 0 - 0.00%
2009-02-13 0 0.360 0.335 0.440 - - 0 0 - 0.231 0.215 0.282 - - 0 - 0.00%
2009-02-12 0 0.360 0.335 0.440 - - 0 0 - 0.231 0.215 0.282 - - 0 - 0.00%
2009-02-11 0 0.360 0.335 0.450 - - 0 0 - 0.231 0.215 0.289 - - 0 - 0.00%
2009-02-10 0 0.360 0.335 0.440 - - 0 0 - 0.231 0.215 0.282 - - 0 - 0.00%
2009-02-09 0 0.360 0.335 0.460 - - 0 0 - 0.231 0.215 0.295 - - 0 - 0.00%
2009-02-06 0 0.360 0.335 0.395 - - 0 0 - 0.231 0.215 0.253 - - 0 - 0.00%
2009-02-05 0 0.360 0.330 0.375 - - 0 0 - 0.231 0.212 0.241 - - 0 - 0.00%
2009-02-04 0 0.360 0.335 0.395 - - 0 0 - 0.231 0.215 0.253 - - 0 - 0.00%
2009-02-03 0 0.360 0.335 0.395 - - 0 0 - 0.231 0.215 0.253 - - 0 - 0.00%
2009-02-02 0 0.360 0.340 0.395 - - 0 0 - 0.231 0.218 0.253 - - 0 - 0.00%
2009-01-30 0 0.360 0.340 0.395 - - 0 0 - 0.231 0.218 0.253 - - 0 - 0.00%
2009-01-29 0 0.360 0.270 0.440 - - 0 0 - 0.231 0.173 0.282 - - 0 - 0.00%
2009-01-23 0 0.360 0.325 0.440 - - 0 0 - 0.231 0.209 0.282 - - 0 - 0.00%
2009-01-22 0 0.360 0.280 0.440 - - 0 0 - 0.231 0.180 0.282 - - 0 - 0.00%
2009-01-21 0 0.360 0.320 0.420 - - 0 0 - 0.231 0.205 0.270 - - 0 - 0.00%
2009-01-20 0 0.360 0.335 0.420 - - 0 0 - 0.231 0.215 0.270 - - 0 - 0.00%
2009-01-19 0 0.360 0.340 0.450 - - 0 0 - 0.231 0.218 0.289 - - 0 - 0.00%
2009-01-16 0 0.360 0.340 0.440 - - 0 0 - 0.231 0.218 0.282 - - 0 - 0.00%
2009-01-15 0 0.360 0.335 0.430 - - 0 0 - 0.231 0.215 0.276 - - 0 - 0.00%
2009-01-14 0 0.360 0.325 0.420 - - 0 0 - 0.231 0.209 0.270 - - 0 - 0.00%
2009-01-13 0 0.360 0.325 0.400 - - 0 0 - 0.231 0.209 0.257 - - 0 - 0.00%
2009-01-12 0 0.360 0.340 0.390 - - 0 0 - 0.231 0.218 0.250 - - 0 - 0.00%
2009-01-09 0 0.360 0.350 0.440 - - 0 0 - 0.231 0.225 0.282 - - 0 - 0.00%
2009-01-08 0 0.360 0.360 0.420 - - 0 0 - 0.231 0.231 0.270 - - 0 - 1.41%
2009-01-07 0 0.355 0.355 0.420 0.355 0.380 94,000 33,940 0.3611 0.228 0.228 0.270 0.228 0.244 146,488 0.2317 -11.25%
2009-01-06 0 0.400 0.350 0.410 - - 0 0 - 0.257 0.225 0.263 - - 0 - 0.00%
2009-01-05 0 0.400 0.355 0.410 - - 0 0 - 0.257 0.228 0.263 - - 0 - 0.00%
2009-01-02 0 0.400 0.320 0.400 0.400 0.400 6,000 2,400 0.4000 0.257 0.205 0.257 0.257 0.257 9,350 0.2567 10.50%
2008-12-31 0 0.362 0.340 0.410 - - 0 0 - 0.232 0.218 0.263 - - 0 - 0.00%
2008-12-30 0 0.362 0.320 0.430 - - 0 0 - 0.232 0.205 0.276 - - 0 - -0.00%
2008-12-29 0 0.370 0.305 0.430 - - 0 0 - 0.232 0.191 0.270 - - 0 - 0.00%
2008-12-24 0 0.370 0.310 0.430 - - 0 0 - 0.232 0.195 0.270 - - 0 - 0.00%
2008-12-23 0 0.370 0.315 0.430 - - 0 0 - 0.232 0.198 0.270 - - 0 - 0.00%
2008-12-22 0 0.370 0.320 0.400 - - 0 0 - 0.232 0.201 0.251 - - 0 - 0.00%
2008-12-19 0 0.370 0.340 0.430 - - 0 0 - 0.232 0.213 0.270 - - 0 - 0.00%
2008-12-18 0 0.370 0.330 0.430 - - 0 0 - 0.232 0.207 0.270 - - 0 - 0.00%
2008-12-17 0 0.370 0.370 0.430 0.370 0.370 8,000 2,960 0.3700 0.232 0.232 0.270 0.232 0.232 12,743 0.2323 0.00%
2008-12-16 0 0.370 0.350 0.410 - - 0 0 - 0.232 0.220 0.257 - - 0 - 0.00%
2008-12-15 0 0.370 0.350 0.430 - - 0 0 - 0.232 0.220 0.270 - - 0 - 0.00%
2008-12-12 0 0.370 0.365 0.430 - - 0 0 - 0.232 0.229 0.270 - - 0 - 0.00%
2008-12-11 0 0.370 0.365 0.430 - - 0 0 - 0.232 0.229 0.270 - - 0 - 0.00%
2008-12-10 0 0.370 0.370 0.450 - - 0 0 - 0.232 0.232 0.283 - - 0 - 0.00%
2008-12-09 0 0.370 0.370 0.430 0.365 0.370 208,000 76,060 0.3657 0.232 0.232 0.270 0.229 0.232 331,306 0.2296 1.37%
2008-12-08 0 0.365 0.370 0.420 0.325 0.370 283,333 100,323 0.3541 0.229 0.232 0.264 0.204 0.232 451,298 0.2223 -18.89%
2008-12-05 0 0.450 0.360 0.530 - - 0 0 - 0.283 0.226 0.333 - - 0 - 0.00%
2008-12-04 0 0.450 0.360 - - - 0 0 - 0.283 0.226 - - - 0 - 0.00%
2008-12-03 0 0.450 0.360 0.500 - - 0 0 - 0.283 0.226 0.314 - - 0 - 0.00%
2008-12-02 0 0.450 0.450 0.500 - - 0 0 - 0.283 0.283 0.314 - - 0 - 0.00%
2008-12-01 0 0.450 0.350 - - - 0 0 - 0.283 0.220 - - - 0 - 0.00%
2008-11-28 0 0.450 0.350 0.530 - - 0 0 - 0.283 0.220 0.333 - - 0 - 0.00%
2008-11-27 0 0.450 0.350 - - - 0 0 - 0.283 0.220 - - - 0 - 0.00%
2008-11-26 0 0.450 0.350 0.495 - - 0 0 - 0.283 0.220 0.311 - - 0 - 0.00%
2008-11-25 0 0.450 0.350 0.500 - - 0 0 - 0.283 0.220 0.314 - - 0 - 0.00%
2008-11-24 0 0.450 0.350 0.450 - - 0 0 - 0.283 0.220 0.283 - - 0 - -10.00%
2008-11-21 0 0.500 0.370 0.500 - - 0 0 - 0.314 0.232 0.314 - - 0 - -9.09%
2008-11-20 0 0.550 0.305 0.700 - - 0 0 - 0.345 0.191 0.439 - - 0 - 0.00%
2008-11-19 0 0.550 0.375 0.550 - - 0 0 - 0.345 0.235 0.345 - - 0 - 0.00%
2008-11-18 0 0.550 0.365 0.550 - - 0 0 - 0.345 0.229 0.345 - - 0 - 0.00%
2008-11-17 0 0.550 0.370 0.550 0.325 0.550 20,000 8,750 0.4375 0.345 0.232 0.345 0.204 0.345 31,856 0.2747 17.02%
2008-11-14 0 0.470 0.320 - - - 0 0 - 0.295 0.201 - - - 0 - 0.00%
2008-11-13 0 0.470 0.305 - - - 0 0 - 0.295 0.191 - - - 0 - 0.00%
2008-11-12 0 0.470 0.345 0.475 - - 0 0 - 0.295 0.217 0.298 - - 0 - 0.00%
2008-11-11 0 0.470 0.305 - - - 0 0 - 0.295 0.191 - - - 0 - 0.00%
2008-11-10 0 0.470 0.295 - - - 0 0 - 0.295 0.185 - - - 0 - 0.00%
2008-11-07 0 0.470 0.310 - - - 0 0 - 0.295 0.195 - - - 0 - 0.00%
2008-11-06 0 0.470 0.305 - - - 0 0 - 0.295 0.191 - - - 0 - 0.00%
2008-11-05 0 0.470 0.315 1.120 - - 0 0 - 0.295 0.198 0.703 - - 0 - 0.00%
2008-11-04 0 0.470 0.315 - - - 0 0 - 0.295 0.198 - - - 0 - 0.00%
2008-11-03 0 0.470 0.330 0.470 - - 0 0 - 0.295 0.207 0.295 - - 0 - 0.00%
2008-10-31 0 0.470 0.280 0.470 - - 0 0 - 0.295 0.176 0.295 - - 0 - 0.00%
2008-10-30 0 0.470 0.320 - - - 0 0 - 0.295 0.201 - - - 0 - 0.00%
2008-10-29 0 0.470 0.280 0.485 - - 0 0 - 0.295 0.176 0.304 - - 0 - 0.00%
2008-10-28 0 0.470 0.240 0.470 - - 200,000 94,000 0.4700 0.295 0.151 0.295 - - 318,563 0.2951 0.00%
2008-10-27 0 0.470 0.200 0.480 - - 0 0 - 0.295 0.126 0.301 - - 0 - 0.00%
2008-10-24 0 0.470 0.205 0.470 - - 0 0 - 0.295 0.129 0.295 - - 0 - 0.00%
2008-10-23 0 0.470 0.375 1.120 - - 0 0 - 0.295 0.235 0.703 - - 0 - 0.00%
2008-10-22 0 0.470 - 1.120 - - 0 0 - 0.295 - 0.703 - - 0 - 0.00%
2008-10-21 0 0.470 0.455 0.550 - - 0 0 - 0.295 0.286 0.345 - - 0 - 0.00%
2008-10-20 0 0.470 0.450 0.600 - - 0 0 - 0.295 0.283 0.377 - - 0 - 0.00%
2008-10-17 0 0.470 0.470 0.600 - - 0 0 - 0.295 0.295 0.377 - - 0 - 0.00%
2008-10-16 0 0.470 0.470 0.560 0.470 0.470 28,000 13,160 0.4700 0.295 0.295 0.352 0.295 0.295 44,599 0.2951 -6.00%
2008-10-15 0 0.500 0.480 0.500 0.500 0.500 300,000 150,000 0.5000 0.314 0.301 0.314 0.314 0.314 477,845 0.3139 0.00%
2008-10-14 0 0.500 0.500 0.580 - - 0 0 - 0.314 0.314 0.364 - - 0 - 0.00%
2008-10-13 0 0.500 0.400 0.550 0.500 0.500 100,000 50,000 0.5000 0.314 0.251 0.345 0.314 0.314 159,282 0.3139 -3.85%
2008-10-10 0 0.520 0.410 0.520 0.520 0.520 200,000 104,000 0.5200 0.326 0.257 0.326 0.326 0.326 318,563 0.3265 0.00%
2008-10-09 0 0.520 0.520 0.590 0.520 0.520 41,223 21,387 0.5188 0.326 0.326 0.370 0.326 0.326 65,661 0.3257 -7.14%
2008-10-08 0 0.560 0.520 0.750 - - 0 0 - 0.352 0.326 0.471 - - 0 - 0.00%
2008-10-06 0 0.560 0.440 1.120 - - 0 0 - 0.352 0.276 0.703 - - 0 - 0.00%
2008-10-03 0 0.560 0.540 1.120 - - 0 0 - 0.352 0.339 0.703 - - 0 - 0.00%
2008-10-02 0 0.560 0.560 0.600 - - 0 0 - 0.352 0.352 0.377 - - 0 - 3.70%
2008-09-30 0 0.540 0.320 1.120 - - 0 0 - 0.339 0.201 0.703 - - 0 - 0.00%
2008-09-29 0 0.540 0.540 0.680 - - 0 0 - 0.339 0.339 0.427 - - 0 - 0.00%
2008-09-26 0 0.540 0.540 0.720 - - 0 0 - 0.339 0.339 0.452 - - 0 - 0.00%
2008-09-25 0 0.540 0.540 0.700 - - 0 0 - 0.339 0.339 0.439 - - 0 - 0.00%
2008-09-24 0 0.540 0.540 0.650 - - 0 0 - 0.339 0.339 0.408 - - 0 - 0.00%
2008-09-23 0 0.540 0.540 0.640 - - 0 0 - 0.339 0.339 0.402 - - 0 - 0.00%
2008-09-22 0 0.540 0.540 0.660 - - 0 0 - 0.339 0.339 0.414 - - 0 - 0.00%
2008-09-19 0 0.540 0.450 0.630 0.540 0.540 100,000 54,000 0.5400 0.339 0.283 0.396 0.339 0.339 159,282 0.3390 0.00%
2008-09-18 0 0.540 0.430 0.620 0.540 0.550 400,000 218,000 0.5450 0.339 0.270 0.389 0.339 0.345 637,127 0.3422 -1.82%
2008-09-17 0 0.550 0.540 0.630 - - 0 0 - 0.345 0.339 0.396 - - 0 - 0.00%
2008-09-16 0 0.550 0.550 0.610 0.550 0.550 28,000 15,400 0.5500 0.345 0.345 0.383 0.345 0.345 44,599 0.3453 -3.51%
2008-09-12 0 0.570 0.570 0.770 0.560 0.560 4,000 2,240 0.5600 0.358 0.358 0.483 0.352 0.352 6,371 0.3516 1.79%
2008-09-11 0 0.560 0.500 0.590 0.560 0.560 100,000 56,000 0.5600 0.352 0.314 0.370 0.352 0.352 159,282 0.3516 -1.75%
2008-09-10 0 0.570 0.570 0.700 - - 0 0 - 0.358 0.358 0.439 - - 0 - 1.79%
2008-09-09 0 0.560 0.520 0.680 - - 0 0 - 0.352 0.326 0.427 - - 0 - 0.00%
2008-09-08 0 0.560 0.560 0.580 0.560 0.560 46,000 25,760 0.5600 0.352 0.352 0.364 0.352 0.352 73,270 0.3516 -3.45%
2008-09-05 0 0.580 0.500 0.600 - - 0 0 - 0.364 0.314 0.377 - - 0 - 0.00%
2008-09-04 0 0.580 0.550 0.580 - - 0 0 - 0.364 0.345 0.364 - - 0 - 0.00%
2008-09-03 0 0.580 0.580 0.610 - - 0 0 - 0.364 0.364 0.383 - - 0 - 5.45%
2008-09-02 0 0.550 0.550 0.680 0.550 0.550 114,487 62,948 0.5498 0.345 0.345 0.427 0.345 0.345 182,357 0.3452 -4.35%
2008-09-01 0 0.575 0.570 0.770 - - 0 0 - 0.361 0.358 0.483 - - 0 - 0.00%
2008-08-29 0 0.575 0.570 1.120 - - 0 0 - 0.361 0.358 0.703 - - 0 - 0.00%
2008-08-28 0 0.590 0.580 1.120 - - 0 0 - 0.361 0.355 0.685 - - 0 - 0.00%
2008-08-27 0 0.590 0.590 0.700 0.580 0.580 100,000 58,000 0.5800 0.361 0.361 0.428 0.355 0.355 163,437 0.3549 0.00%
2008-08-26 0 0.590 0.550 0.700 - - 0 0 - 0.361 0.337 0.428 - - 0 - 0.00%
2008-08-25 0 0.590 0.590 0.650 - - 0 0 - 0.361 0.361 0.398 - - 0 - 0.00%
2008-08-21 0 0.590 0.590 0.650 - - 0 0 - 0.361 0.361 0.398 - - 0 - 0.00%
2008-08-20 0 0.590 0.590 0.750 - - 0 0 - 0.361 0.361 0.459 - - 0 - 0.00%
2008-08-19 0 0.590 0.520 0.650 - - 0 0 - 0.361 0.318 0.398 - - 0 - 0.00%
2008-08-18 0 0.590 0.590 0.640 0.500 0.600 288,000 171,860 0.5967 0.361 0.361 0.392 0.306 0.367 470,698 0.3651 -1.67%
2008-08-15 0 0.600 0.510 0.700 - - 0 0 - 0.367 0.312 0.428 - - 0 - 0.00%
2008-08-14 0 0.600 0.580 0.700 - - 0 0 - 0.367 0.355 0.428 - - 0 - 0.00%
2008-08-13 0 0.600 0.520 0.610 - - 0 0 - 0.367 0.318 0.373 - - 0 - 0.00%
2008-08-12 0 0.600 0.600 0.650 0.600 0.600 40,000 24,000 0.6000 0.367 0.367 0.398 0.367 0.367 65,375 0.3671 0.00%
2008-08-11 0 0.600 0.520 0.650 0.600 0.600 350,748 210,419 0.5999 0.367 0.318 0.398 0.367 0.367 573,252 0.3671 0.00%
2008-08-08 0 0.600 0.600 0.630 - - 0 0 - 0.367 0.367 0.385 - - 0 - 0.00%
2008-08-07 0 0.600 0.520 0.700 0.600 0.600 100,000 60,000 0.6000 0.367 0.318 0.428 0.367 0.367 163,437 0.3671 -3.23%
2008-08-05 0 0.620 0.600 0.700 - - 0 0 - 0.379 0.367 0.428 - - 0 - 0.00%
2008-08-04 0 0.620 0.620 0.750 - - 0 0 - 0.379 0.379 0.459 - - 0 - 0.00%
2008-08-01 0 0.620 0.620 0.770 - - 0 0 - 0.379 0.379 0.471 - - 0 - 1.64%
2008-07-31 0 0.610 0.600 0.800 - - 0 0 - 0.373 0.367 0.489 - - 0 - 0.00%
2008-07-30 0 0.610 0.600 0.700 - - 0 0 - 0.373 0.367 0.428 - - 0 - 0.00%
2008-07-29 0 0.610 0.600 0.800 - - 0 0 - 0.373 0.367 0.489 - - 0 - 0.00%
2008-07-28 0 0.610 0.600 0.800 - - 0 0 - 0.373 0.367 0.489 - - 0 - 0.00%
2008-07-25 0 0.610 0.600 0.650 - - 0 0 - 0.373 0.367 0.398 - - 0 - 0.00%
2008-07-24 0 0.610 0.610 0.650 - - 0 0 - 0.373 0.373 0.398 - - 0 - 1.67%
2008-07-23 0 0.600 0.600 0.650 - - 0 0 - 0.367 0.367 0.398 - - 0 - 0.00%
2008-07-22 0 0.600 0.600 0.650 - - 0 0 - 0.367 0.367 0.398 - - 0 - 0.00%
2008-07-21 0 0.600 0.600 0.650 - - 0 0 - 0.367 0.367 0.398 - - 0 - 0.00%
2008-07-18 0 0.600 0.600 0.650 - - 0 0 - 0.367 0.367 0.398 - - 0 - 0.00%
2008-07-17 0 0.600 0.560 0.650 - - 0 0 - 0.367 0.343 0.398 - - 0 - 0.00%
2008-07-16 0 0.600 0.600 0.650 - - 0 0 - 0.367 0.367 0.398 - - 0 - 0.00%
2008-07-15 0 0.600 0.600 0.650 0.600 0.600 100,000 60,000 0.6000 0.367 0.367 0.398 0.367 0.367 163,437 0.3671 0.00%
2008-07-14 0 0.600 0.600 0.650 - - 0 0 - 0.367 0.367 0.398 - - 0 - 0.00%
2008-07-11 0 0.600 0.600 0.650 0.600 0.600 88,000 52,800 0.6000 0.367 0.367 0.398 0.367 0.367 143,824 0.3671 0.00%
2008-07-10 0 0.600 0.600 0.620 0.600 0.600 4,000 2,400 0.6000 0.367 0.367 0.379 0.367 0.367 6,537 0.3671 0.00%
2008-07-09 0 0.600 0.600 0.610 0.600 0.600 140,000 84,000 0.6000 0.367 0.367 0.373 0.367 0.367 228,812 0.3671 0.00%
2008-07-08 0 0.600 0.550 0.600 0.600 0.600 210,000 126,000 0.6000 0.367 0.337 0.367 0.367 0.367 343,218 0.3671 0.00%
2008-07-07 0 0.600 0.600 0.650 - - 0 0 - 0.367 0.367 0.398 - - 0 - 0.00%
2008-07-04 0 0.600 0.600 0.620 0.600 0.600 40,000 24,000 0.6000 0.367 0.367 0.379 0.367 0.367 65,375 0.3671 0.00%
2008-07-03 0 0.600 0.600 0.650 0.600 0.600 66,000 39,600 0.6000 0.367 0.367 0.398 0.367 0.367 107,868 0.3671 0.00%
2008-07-02 0 0.600 0.600 0.640 0.600 0.600 38,000 22,800 0.6000 0.367 0.367 0.392 0.367 0.367 62,106 0.3671 -1.64%
2008-06-30 0 0.610 0.600 0.650 - - 0 0 - 0.373 0.367 0.398 - - 0 - 0.00%
2008-06-27 0 0.610 0.610 0.620 0.610 0.610 152,000 92,720 0.6100 0.373 0.373 0.379 0.373 0.373 248,424 0.3732 0.00%
2008-06-26 0 0.610 0.610 0.650 0.610 0.610 100,000 61,000 0.6100 0.373 0.373 0.398 0.373 0.373 163,437 0.3732 -1.61%
2008-06-25 0 0.620 0.620 0.640 0.620 0.620 50,000 31,000 0.6200 0.379 0.379 0.392 0.379 0.379 81,718 0.3794 1.64%
2008-06-24 0 0.610 0.610 0.630 0.610 0.610 92,000 56,120 0.6100 0.373 0.373 0.385 0.373 0.373 150,362 0.3732 -1.61%
2008-06-23 0 0.620 0.620 0.630 0.620 0.620 82,000 50,840 0.6200 0.379 0.379 0.385 0.379 0.379 134,018 0.3794 1.64%
2008-06-20 0 0.610 0.610 0.620 0.610 0.640 552,689 340,099 0.6154 0.373 0.373 0.379 0.373 0.392 903,298 0.3765 1.67%
2008-06-19 0 0.600 0.590 0.620 0.600 0.640 688,000 415,800 0.6044 0.367 0.361 0.379 0.367 0.392 1,124,446 0.3698 -6.25%
2008-06-18 0 0.640 0.630 0.640 0.600 0.650 1,046,000 638,200 0.6101 0.392 0.385 0.392 0.367 0.398 1,709,550 0.3733 -4.48%
2008-06-17 0 0.670 0.650 0.680 0.650 0.900 838,000 597,320 0.7128 0.410 0.398 0.416 0.398 0.551 1,369,601 0.4361 -9.46%
2008-06-16 0 0.740 0.650 0.800 0.740 0.800 140,000 108,600 0.7757 0.453 0.398 0.489 0.453 0.489 228,812 0.4746 -7.50%
2008-06-13 0 0.800 0.800 0.900 0.800 0.800 46,000 36,800 0.8000 0.489 0.489 0.551 0.489 0.489 75,181 0.4895 0.00%
2008-06-12 0 0.800 0.780 0.900 0.800 0.800 12,000 9,600 0.8000 0.489 0.477 0.551 0.489 0.489 19,612 0.4895 -2.44%
2008-06-11 0 0.820 0.780 0.850 - - 0 0 - 0.502 0.477 0.520 - - 0 - 0.00%
2008-06-10 0 0.820 0.800 0.900 0.820 0.820 50,000 41,000 0.8200 0.502 0.489 0.551 0.502 0.502 81,718 0.5017 0.00%
2008-06-06 0 0.820 0.820 0.900 0.820 0.820 140,000 114,800 0.8200 0.502 0.502 0.551 0.502 0.502 228,812 0.5017 1.23%
2008-06-05 0 0.810 0.800 0.900 - - 0 0 - 0.496 0.489 0.551 - - 0 - 0.00%
2008-06-04 0 0.810 0.790 0.900 - - 0 0 - 0.496 0.483 0.551 - - 0 - 0.00%
2008-06-03 0 0.810 0.800 0.900 - - 0 0 - 0.496 0.489 0.551 - - 0 - 0.00%
2008-06-02 0 0.810 0.800 0.900 - - 0 0 - 0.496 0.489 0.551 - - 0 - 0.00%
2008-05-30 0 0.810 0.810 0.900 - - 0 0 - 0.496 0.496 0.551 - - 0 - 1.25%
2008-05-29 0 0.800 0.800 0.900 - - 0 0 - 0.489 0.489 0.551 - - 0 - 0.00%
2008-05-28 0 0.800 0.800 0.900 - - 0 0 - 0.489 0.489 0.551 - - 0 - 0.00%
2008-05-27 0 0.800 0.780 0.890 - - 0 0 - 0.489 0.477 0.545 - - 0 - 0.00%
2008-05-26 0 0.800 0.800 0.900 0.800 0.800 8,000 6,400 0.8000 0.489 0.489 0.551 0.489 0.489 13,075 0.4895 0.00%
2008-05-23 0 0.800 0.800 0.880 - - 0 0 - 0.489 0.489 0.538 - - 0 - 0.00%
2008-05-22 0 0.800 0.800 0.900 0.800 0.800 10,000 8,000 0.8000 0.489 0.489 0.551 0.489 0.489 16,344 0.4895 -3.61%
2008-05-21 0 0.830 0.800 0.900 - - 0 0 - 0.508 0.489 0.551 - - 0 - 0.00%
2008-05-20 0 0.830 0.810 0.900 - - 0 0 - 0.508 0.496 0.551 - - 0 - 0.00%
2008-05-19 0 0.830 0.810 0.890 - - 0 0 - 0.508 0.496 0.545 - - 0 - 0.00%
2008-05-16 0 0.830 0.830 0.900 0.820 0.820 22,000 18,040 0.8200 0.508 0.508 0.551 0.502 0.502 35,956 0.5017 -5.68%
2008-05-15 0 0.880 0.820 0.880 - - 0 0 - 0.538 0.502 0.538 - - 0 - 0.00%
2008-05-14 0 0.880 0.820 0.920 - - 0 0 - 0.538 0.502 0.563 - - 0 - 0.00%
2008-05-13 0 0.880 0.820 0.890 0.820 0.880 52,000 45,440 0.8738 0.538 0.502 0.545 0.502 0.538 84,987 0.5347 7.32%
2008-05-09 0 0.820 0.820 0.900 0.820 0.820 6,244 5,110 0.8184 0.502 0.502 0.551 0.502 0.502 10,205 0.5007 -7.87%
2008-05-08 0 0.890 0.820 0.890 - - 0 0 - 0.545 0.502 0.545 - - 0 - 0.00%
2008-05-07 0 0.890 0.800 0.890 - - 0 0 - 0.545 0.489 0.545 - - 0 - 0.00%
2008-05-06 0 0.890 0.820 0.920 - - 0 0 - 0.545 0.502 0.563 - - 0 - 0.00%
2008-05-05 0 0.890 0.820 0.920 - - 0 0 - 0.545 0.502 0.563 - - 0 - 0.00%
2008-05-02 0 0.890 0.820 0.950 0.820 0.890 128,000 110,500 0.8633 0.545 0.502 0.581 0.502 0.545 209,199 0.5282 8.54%
2008-04-30 0 0.820 0.820 0.900 - - 0 0 - 0.502 0.502 0.551 - - 0 - 1.23%
2008-04-29 0 0.810 0.810 0.890 - - 0 0 - 0.496 0.496 0.545 - - 0 - 1.25%
2008-04-28 0 0.800 0.750 0.900 - - 0 0 - 0.489 0.459 0.551 - - 0 - 0.00%
2008-04-25 0 0.800 0.780 0.890 - - 0 0 - 0.489 0.477 0.545 - - 0 - 0.00%
2008-04-24 0 0.800 0.780 0.850 0.800 0.830 40,000 32,600 0.8150 0.489 0.477 0.520 0.489 0.508 65,375 0.4987 -3.61%
2008-04-23 0 0.830 0.800 0.900 - - 0 0 - 0.508 0.489 0.551 - - 0 - 0.00%
2008-04-22 0 0.830 0.800 0.900 - - 0 0 - 0.508 0.489 0.551 - - 0 - 0.00%
2008-04-21 0 0.830 0.800 0.890 - - 0 0 - 0.508 0.489 0.545 - - 0 - 0.00%
2008-04-18 0 0.830 0.780 0.910 - - 0 0 - 0.508 0.477 0.557 - - 0 - 0.00%
2008-04-17 0 0.830 0.780 0.830 0.820 0.830 52,000 42,660 0.8204 0.508 0.477 0.508 0.502 0.508 84,987 0.5020 -6.74%
2008-04-16 0 0.890 0.700 0.890 - - 0 0 - 0.545 0.428 0.545 - - 0 - 0.00%
2008-04-15 0 0.890 0.700 0.900 - - 0 0 - 0.545 0.428 0.551 - - 0 - 0.00%
2008-04-14 0 0.890 0.750 0.890 - - 0 0 - 0.545 0.459 0.545 - - 0 - -1.11%
2008-04-11 0 0.900 0.880 0.900 0.880 0.900 42,000 37,400 0.8905 0.551 0.538 0.551 0.538 0.551 68,644 0.5448 5.88%
2008-04-10 0 0.850 0.850 0.900 0.850 0.850 40,000 34,000 0.8500 0.520 0.520 0.551 0.520 0.520 65,375 0.5201 -5.56%
2008-04-09 0 0.900 0.820 0.950 - - 0 0 - 0.551 0.502 0.581 - - 0 - 0.00%
2008-04-08 0 0.900 0.850 0.900 - - 0 0 - 0.551 0.520 0.551 - - 0 - 0.00%
2008-04-07 0 0.900 0.800 0.970 0.850 0.900 70,000 62,000 0.8857 0.551 0.489 0.594 0.520 0.551 114,406 0.5419 5.88%
2008-04-03 0 0.850 0.850 0.900 0.850 0.850 4,000 3,400 0.8500 0.520 0.520 0.551 0.520 0.520 6,537 0.5201 -10.53%
2008-04-02 0 0.950 0.780 0.950 - - 0 0 - 0.581 0.477 0.581 - - 0 - 0.00%
2008-04-01 0 0.950 0.800 0.950 - - 0 0 - 0.581 0.489 0.581 - - 0 - -2.06%
2008-03-31 0 0.970 0.800 0.970 0.920 0.990 100,000 94,700 0.9470 0.594 0.489 0.594 0.563 0.606 163,437 0.5794 18.29%
2008-03-28 0 0.820 0.750 0.940 - - 0 0 - 0.502 0.459 0.575 - - 0 - 0.00%
2008-03-27 0 0.820 0.760 0.900 - - 0 0 - 0.502 0.465 0.551 - - 0 - 0.00%
2008-03-26 0 0.820 0.790 0.820 - - 0 0 - 0.502 0.483 0.502 - - 0 - 0.00%
2008-03-25 0 0.820 0.700 0.900 - - 0 0 - 0.502 0.428 0.551 - - 0 - 0.00%
2008-03-20 0 0.820 0.700 0.890 - - 0 0 - 0.502 0.428 0.545 - - 0 - 0.00%
2008-03-19 0 0.820 0.700 0.900 - - 0 0 - 0.502 0.428 0.551 - - 0 - 0.00%
2008-03-18 0 0.820 0.700 0.920 - - 0 0 - 0.502 0.428 0.563 - - 0 - 0.00%
2008-03-17 0 0.820 0.750 0.920 - - 0 0 - 0.502 0.459 0.563 - - 0 - 0.00%
2008-03-14 0 0.820 0.790 0.890 - - 0 0 - 0.502 0.483 0.545 - - 0 - 0.00%
2008-03-13 0 0.820 0.790 0.900 0.820 0.820 20,000 16,400 0.8200 0.502 0.483 0.551 0.502 0.502 32,687 0.5017 -8.89%
2008-03-12 0 0.900 0.720 0.900 - - 0 0 - 0.551 0.441 0.551 - - 0 - 0.00%
2008-03-11 0 0.900 0.700 0.900 - - 0 0 - 0.551 0.428 0.551 - - 0 - 0.00%
2008-03-10 0 0.900 0.840 0.900 - - 0 0 - 0.551 0.514 0.551 - - 0 - -2.17%
2008-03-07 0 0.920 0.800 0.920 - - 0 0 - 0.563 0.489 0.563 - - 0 - 0.00%
2008-03-06 0 0.920 0.800 0.920 - - 0 0 - 0.563 0.489 0.563 - - 0 - 0.00%
2008-03-05 0 0.920 0.800 0.920 - - 0 0 - 0.563 0.489 0.563 - - 0 - 0.00%
2008-03-04 0 0.920 0.830 0.930 - - 0 0 - 0.563 0.508 0.569 - - 0 - 0.00%
2008-03-03 0 0.920 0.770 0.940 - - 0 0 - 0.563 0.471 0.575 - - 0 - 0.00%
2008-02-29 0 0.920 0.830 0.950 - - 0 0 - 0.563 0.508 0.581 - - 0 - 0.00%
2008-02-28 0 0.920 0.810 0.920 - - 0 0 - 0.563 0.496 0.563 - - 0 - 0.00%
2008-02-27 0 0.920 0.800 0.920 - - 0 0 - 0.563 0.489 0.563 - - 0 - 0.00%
2008-02-26 0 0.920 0.800 0.920 - - 0 0 - 0.563 0.489 0.563 - - 0 - 0.00%
2008-02-25 0 0.920 0.830 0.920 - - 0 0 - 0.563 0.508 0.563 - - 0 - 0.00%
2008-02-22 0 0.920 0.840 0.920 0.900 0.920 51,983 47,585 0.9154 0.563 0.514 0.563 0.551 0.563 84,959 0.5601 2.22%
2008-02-21 0 0.900 0.810 0.920 0.900 0.920 50,000 45,880 0.9176 0.551 0.496 0.563 0.551 0.563 81,718 0.5614 0.00%
2008-02-20 0 0.900 0.830 0.900 0.830 0.950 76,000 68,800 0.9053 0.551 0.508 0.551 0.508 0.581 124,212 0.5539 6.89%
2008-02-19 0 0.842 0.740 0.910 - - 0 0 - 0.515 0.453 0.557 - - 0 - 0.00%
2008-02-18 0 0.842 0.710 0.970 - - 0 0 - 0.515 0.434 0.594 - - 0 - 0.00%
2008-02-15 0 0.842 0.720 0.910 - - 0 0 - 0.515 0.441 0.557 - - 0 - 0.00%
2008-02-14 0 0.842 0.720 0.910 - - 0 0 - 0.515 0.441 0.557 - - 0 - 0.00%
2008-02-13 0 0.842 0.700 0.900 - - 0 0 - 0.515 0.428 0.551 - - 0 - 0.00%
2008-02-12 0 0.842 0.700 0.930 - - 0 0 - 0.515 0.428 0.569 - - 0 - 0.00%
2008-02-11 0 0.842 0.700 0.950 - - 0 0 - 0.515 0.428 0.581 - - 0 - 0.00%
2008-02-06 0 0.842 0.700 0.990 - - 0 0 - 0.515 0.428 0.606 - - 0 - 0.00%
2008-02-05 0 0.842 0.750 0.930 - - 0 0 - 0.515 0.459 0.569 - - 0 - 0.00%
2008-02-04 0 0.842 0.750 0.850 - - 0 0 - 0.515 0.459 0.520 - - 0 - 0.00%
2008-02-01 0 0.842 0.750 0.850 - - 0 0 - 0.515 0.459 0.520 - - 0 - 0.00%
2008-01-31 0 0.842 0.730 0.850 - - 0 0 - 0.515 0.447 0.520 - - 0 - 0.00%
2008-01-30 0 0.842 0.750 0.930 - - 0 0 - 0.515 0.459 0.569 - - 0 - 0.00%
2008-01-29 0 0.842 0.760 0.900 - - 0 0 - 0.515 0.465 0.551 - - 0 - 0.00%
2008-01-28 0 0.842 0.760 0.860 - - 0 0 - 0.515 0.465 0.526 - - 0 - 0.00%
2008-01-25 0 0.842 0.750 0.890 - - 0 0 - 0.515 0.459 0.545 - - 0 - 0.00%
2008-01-24 0 0.842 0.770 0.850 - - 0 0 - 0.515 0.471 0.520 - - 0 - -0.00%
2008-01-23 0 0.850 0.750 0.900 - - 0 0 - 0.515 0.455 0.545 - - 0 - 0.00%
2008-01-22 0 0.850 0.750 0.910 - - 0 0 - 0.515 0.455 0.552 - - 0 - 0.00%
2008-01-21 0 0.850 0.760 0.880 - - 0 0 - 0.515 0.461 0.533 - - 0 - 0.00%
2008-01-18 0 0.850 0.850 0.910 0.790 0.910 90,000 77,620 0.8624 0.515 0.515 0.552 0.479 0.552 148,491 0.5227 -5.56%
2008-01-17 0 0.900 0.800 0.900 0.900 1.120 70,000 73,160 1.0451 0.545 0.485 0.545 0.545 0.679 115,493 0.6335 16.88%
2008-01-16 0 0.770 0.770 0.880 0.770 0.850 80,000 64,640 0.8080 0.467 0.467 0.533 0.467 0.515 131,992 0.4897 -9.41%
2008-01-15 0 0.850 0.850 0.920 0.850 0.850 60,000 51,000 0.8500 0.515 0.515 0.558 0.515 0.515 98,994 0.5152 -1.16%
2008-01-14 0 0.860 0.860 0.920 - - 50,000 43,000 0.8600 0.521 0.521 0.558 - - 82,495 0.5212 0.00%
2008-01-11 0 0.860 0.860 0.900 0.840 0.870 240,000 206,400 0.8600 0.521 0.521 0.545 0.509 0.527 395,975 0.5212 -6.52%
2008-01-10 0 0.920 0.880 0.920 - - 0 0 - 0.558 0.533 0.558 - - 0 - -2.13%
2008-01-09 0 0.940 0.890 0.940 - - 0 0 - 0.570 0.539 0.570 - - 0 - -1.05%
2008-01-08 0 0.950 0.880 0.950 0.950 0.950 42,000 39,900 0.9500 0.576 0.533 0.576 0.576 0.576 69,296 0.5758 7.95%
2008-01-07 0 0.880 0.880 0.990 - - 0 0 - 0.533 0.533 0.600 - - 0 - 0.00%
2008-01-04 0 0.880 0.870 0.950 - - 0 0 - 0.533 0.527 0.576 - - 0 - 0.00%
2008-01-03 0 0.880 0.880 0.960 0.880 0.880 8,000 7,040 0.8800 0.533 0.533 0.582 0.533 0.533 13,199 0.5334 1.15%
2008-01-02 0 0.870 0.870 1.050 0.870 0.880 50,000 43,520 0.8704 0.527 0.527 0.636 0.527 0.533 82,495 0.5275 -1.14%
2007-12-31 0 0.880 0.870 1.020 - - 0 0 - 0.533 0.527 0.618 - - 0 - 0.00%
2007-12-28 0 0.880 0.870 0.910 - - 0 0 - 0.533 0.527 0.552 - - 0 - 0.00%
2007-12-27 0 0.880 0.880 0.920 - - 0 0 - 0.533 0.533 0.558 - - 0 - 1.15%
2007-12-24 0 0.870 0.870 0.990 - - 0 0 - 0.527 0.527 0.600 - - 0 - 0.00%
2007-12-21 0 0.870 0.860 0.930 - - 0 0 - 0.527 0.521 0.564 - - 0 - 0.00%
2007-12-20 0 0.870 0.870 0.920 - - 30,000 26,400 0.8800 0.527 0.527 0.558 - - 49,497 0.5334 1.16%
2007-12-19 0 0.860 0.860 0.920 - - 0 0 - 0.521 0.521 0.558 - - 0 - 1.18%
2007-12-18 0 0.850 0.850 0.980 0.840 0.840 30,000 25,200 0.8400 0.515 0.515 0.594 0.509 0.509 49,497 0.5091 -6.59%
2007-12-17 0 0.910 0.840 0.930 - - 0 0 - 0.552 0.509 0.564 - - 0 - 0.00%
2007-12-14 0 0.910 0.870 0.990 - - 0 0 - 0.552 0.527 0.600 - - 0 - 0.00%
2007-12-13 0 0.910 0.880 0.990 - - 0 0 - 0.552 0.533 0.600 - - 0 - 0.00%
2007-12-12 0 0.910 0.860 0.960 - - 0 0 - 0.552 0.521 0.582 - - 0 - 0.00%
2007-12-11 0 0.910 0.870 1.010 0.910 0.910 12,000 10,920 0.9100 0.552 0.527 0.612 0.552 0.552 19,799 0.5515 0.00%
2007-12-10 0 0.910 0.850 0.910 - - 0 0 - 0.552 0.515 0.552 - - 0 - 0.00%
2007-12-07 0 0.910 0.860 0.960 - - 0 0 - 0.552 0.521 0.582 - - 0 - 0.00%
2007-12-06 0 0.910 0.910 0.970 0.870 0.870 14,000 12,180 0.8700 0.552 0.552 0.588 0.527 0.527 23,099 0.5273 -6.19%
2007-12-05 0 0.970 0.880 0.970 - - 0 0 - 0.588 0.533 0.588 - - 0 - -1.02%
2007-12-04 0 0.980 0.910 0.980 - - 0 0 - 0.594 0.552 0.594 - - 0 - 0.00%
2007-12-03 0 0.980 0.940 0.980 0.980 1.000 14,000 13,760 0.9829 0.594 0.570 0.594 0.594 0.606 23,099 0.5957 5.38%
2007-11-30 0 0.930 0.900 0.930 0.930 0.930 10,000 9,300 0.9300 0.564 0.545 0.564 0.564 0.564 16,499 0.5637 2.20%
2007-11-29 0 0.910 0.910 0.950 0.900 0.900 16,000 14,400 0.9000 0.552 0.552 0.576 0.545 0.545 26,398 0.5455 1.11%
2007-11-28 0 0.900 0.890 0.950 0.900 0.900 28,000 25,200 0.9000 0.545 0.539 0.576 0.545 0.545 46,197 0.5455 0.00%
2007-11-27 0 0.900 0.860 0.900 0.900 0.900 40,000 36,000 0.9000 0.545 0.521 0.545 0.545 0.545 65,996 0.5455 -4.26%
2007-11-26 0 0.940 0.870 0.960 - - 0 0 - 0.570 0.527 0.582 - - 0 - 0.00%
2007-11-23 0 0.940 0.860 0.960 - - 0 0 - 0.570 0.521 0.582 - - 0 - 0.00%
2007-11-22 0 0.940 0.880 0.940 0.900 0.940 114,000 104,760 0.9189 0.570 0.533 0.570 0.545 0.570 188,088 0.5570 -3.09%
2007-11-21 0 0.970 0.870 0.970 - - 0 0 - 0.588 0.527 0.588 - - 0 - -1.02%
2007-11-20 0 0.980 0.870 0.980 - - 0 0 - 0.594 0.527 0.594 - - 0 - -2.00%
2007-11-19 0 1.000 0.900 1.000 0.980 1.000 80,000 79,400 0.9925 0.606 0.545 0.606 0.594 0.606 131,992 0.6016 5.26%
2007-11-16 0 0.950 0.870 1.000 - - 0 0 - 0.576 0.527 0.606 - - 0 - 0.00%
2007-11-15 0 0.950 0.890 1.000 - - 0 0 - 0.576 0.539 0.606 - - 0 - 0.00%
2007-11-14 0 0.950 0.900 0.960 0.950 0.960 120,000 114,500 0.9542 0.576 0.545 0.582 0.576 0.582 197,988 0.5783 0.00%
2007-11-13 0 0.950 0.950 1.000 0.890 0.950 116,000 106,260 0.9160 0.576 0.576 0.606 0.539 0.576 191,388 0.5552 2.15%
2007-11-12 0 0.930 0.870 0.930 0.900 0.930 122,000 110,160 0.9030 0.564 0.527 0.564 0.545 0.564 201,288 0.5473 3.33%
2007-11-09 0 0.900 0.900 0.930 0.900 0.900 50,000 45,000 0.9000 0.545 0.545 0.564 0.545 0.545 82,495 0.5455 -3.23%
2007-11-08 0 0.930 0.910 0.930 0.900 0.930 94,000 85,900 0.9138 0.564 0.552 0.564 0.545 0.564 155,090 0.5539 0.00%
2007-11-07 0 0.930 0.900 0.930 0.900 0.930 44,000 40,140 0.9123 0.564 0.545 0.564 0.545 0.564 72,595 0.5529 3.33%
2007-11-06 0 0.900 0.900 0.940 0.840 0.900 136,000 117,120 0.8612 0.545 0.545 0.570 0.509 0.545 224,386 0.5220 1.12%
2007-11-05 0 0.890 0.860 0.890 0.900 1.110 236,000 226,560 0.9600 0.539 0.521 0.539 0.545 0.673 389,376 0.5819 0.00%
2007-11-02 0 0.890 0.860 0.950 - - 0 0 - 0.539 0.521 0.576 - - 0 - 0.00%
2007-11-01 0 0.890 0.890 0.900 0.870 0.900 130,000 114,380 0.8798 0.539 0.539 0.545 0.527 0.545 214,487 0.5333 2.30%
2007-10-31 0 0.870 0.870 0.900 0.860 0.870 82,000 71,120 0.8673 0.527 0.527 0.545 0.521 0.527 135,292 0.5257 0.00%
2007-10-30 0 0.870 0.870 0.900 0.850 0.870 156,000 135,620 0.8694 0.527 0.527 0.545 0.515 0.527 257,384 0.5269 2.35%
2007-10-29 0 0.850 0.850 0.880 0.850 0.850 10,000 8,500 0.8500 0.515 0.515 0.533 0.515 0.515 16,499 0.5152 1.19%
2007-10-26 0 0.840 0.840 0.880 0.840 0.840 92,000 77,280 0.8400 0.509 0.509 0.533 0.509 0.509 151,791 0.5091 0.00%
2007-10-25 0 0.840 0.840 0.900 0.840 0.840 30,000 25,200 0.8400 0.509 0.509 0.545 0.509 0.509 49,497 0.5091 -1.18%
2007-10-24 0 0.850 0.840 0.900 0.840 0.850 120,000 101,100 0.8425 0.515 0.509 0.545 0.509 0.515 197,988 0.5106 0.00%
2007-10-23 0 0.850 0.820 0.890 - - 0 0 - 0.515 0.497 0.539 - - 0 - 0.00%
2007-10-22 0 0.850 0.800 0.890 0.850 0.850 4,000 3,400 0.8500 0.515 0.485 0.539 0.515 0.515 6,600 0.5152 0.00%
2007-10-18 0 0.850 0.850 0.900 0.850 0.850 6,000 5,100 0.8500 0.515 0.515 0.545 0.515 0.515 9,899 0.5152 -2.30%
2007-10-17 0 0.870 0.870 0.920 0.870 0.900 90,000 80,460 0.8940 0.527 0.527 0.558 0.527 0.545 148,491 0.5419 1.16%
2007-10-16 0 0.860 0.860 0.900 0.850 0.860 104,000 89,400 0.8596 0.521 0.521 0.545 0.515 0.521 171,589 0.5210 1.18%
2007-10-15 0 0.850 0.850 0.900 0.850 0.900 69,550 60,856 0.8750 0.515 0.515 0.545 0.515 0.545 114,750 0.5303 -5.56%
2007-10-12 0 0.900 0.860 0.900 0.850 0.950 106,000 92,140 0.8692 0.545 0.521 0.545 0.515 0.576 174,889 0.5268 4.65%
2007-10-11 0 0.860 0.860 0.880 0.850 0.850 32,000 27,260 0.8519 0.521 0.521 0.533 0.515 0.515 52,797 0.5163 0.00%
2007-10-10 0 0.860 0.860 0.890 0.840 0.840 20,000 16,800 0.8400 0.521 0.521 0.539 0.509 0.509 32,998 0.5091 -5.49%
2007-10-09 0 0.910 0.910 0.950 0.910 0.910 20,000 18,200 0.9100 0.552 0.552 0.576 0.552 0.552 32,998 0.5515 7.06%
2007-10-08 0 0.850 0.830 0.950 0.830 0.850 154,000 129,820 0.8430 0.515 0.503 0.576 0.503 0.515 254,084 0.5109 -1.16%
2007-10-05 0 0.860 0.860 0.900 0.860 0.860 100,000 86,500 0.8650 0.521 0.521 0.545 0.521 0.521 164,990 0.5243 1.18%
2007-10-04 0 0.850 0.830 0.900 0.830 0.850 130,000 108,500 0.8346 0.515 0.503 0.545 0.503 0.515 214,487 0.5059 0.00%
2007-10-03 0 0.850 0.850 0.900 0.850 0.850 10,000 8,500 0.8500 0.515 0.515 0.545 0.515 0.515 16,499 0.5152 -4.49%
2007-10-02 0 0.890 0.820 0.900 - - 0 0 - 0.539 0.497 0.545 - - 0 - 0.00%
2007-09-28 0 0.890 0.870 0.920 0.890 0.890 50,000 44,500 0.8900 0.539 0.527 0.558 0.539 0.539 82,495 0.5394 0.00%
2007-09-27 0 0.890 0.890 0.900 0.850 0.850 2,000 1,700 0.8500 0.539 0.539 0.545 0.515 0.515 3,300 0.5152 -1.11%
2007-09-25 0 0.900 0.890 0.900 0.900 0.920 52,000 46,840 0.9008 0.545 0.539 0.545 0.545 0.558 85,795 0.5460 0.00%
2007-09-24 0 0.900 0.900 0.910 0.900 0.900 40,000 36,000 0.9000 0.545 0.545 0.552 0.545 0.545 65,996 0.5455 1.12%
2007-09-21 0 0.890 0.890 0.920 0.860 0.860 4,000 3,440 0.8600 0.539 0.539 0.558 0.521 0.521 6,600 0.5212 -1.11%
2007-09-20 0 0.900 0.880 0.900 0.900 0.900 32,000 28,800 0.9000 0.545 0.533 0.545 0.545 0.545 52,797 0.5455 0.00%
2007-09-19 0 0.900 0.900 0.910 0.900 0.920 112,000 101,600 0.9071 0.545 0.545 0.552 0.545 0.558 184,789 0.5498 0.00%
2007-09-18 0 0.900 0.900 0.910 0.900 0.900 20,000 18,000 0.9000 0.545 0.545 0.552 0.545 0.545 32,998 0.5455 -2.17%
2007-09-17 0 0.920 0.900 0.920 0.900 0.920 60,000 54,600 0.9100 0.558 0.545 0.558 0.545 0.558 98,994 0.5515 1.10%
2007-09-14 0 0.910 0.910 0.920 0.910 0.910 80,000 72,800 0.9100 0.552 0.552 0.558 0.552 0.552 131,992 0.5515 1.11%
2007-09-13 0 0.900 0.900 0.930 0.900 0.900 14,000 12,600 0.9000 0.545 0.545 0.564 0.545 0.545 23,099 0.5455 -1.10%
2007-09-12 0 0.910 0.910 0.930 0.910 0.910 12,000 10,920 0.9100 0.552 0.552 0.564 0.552 0.552 19,799 0.5515 -2.15%
2007-09-11 0 0.930 0.920 0.930 0.920 0.930 156,000 145,040 0.9297 0.564 0.558 0.564 0.558 0.564 257,384 0.5635 4.49%
2007-09-10 0 0.890 0.880 0.890 0.890 0.890 8,000 7,120 0.8900 0.539 0.533 0.539 0.539 0.539 13,199 0.5394 0.00%
2007-09-07 0 0.890 0.890 0.910 0.890 0.890 18,000 16,020 0.8900 0.539 0.539 0.552 0.539 0.539 29,698 0.5394 0.00%
2007-09-06 0 0.890 0.850 0.900 0.890 0.900 42,000 37,600 0.8952 0.539 0.515 0.545 0.539 0.545 69,296 0.5426 0.00%
2007-09-05 0 0.890 0.890 0.900 0.890 0.900 136,000 121,560 0.8938 0.539 0.539 0.545 0.539 0.545 224,386 0.5417 0.00%
2007-09-04 0 0.890 0.870 0.900 0.890 0.890 4,000 3,560 0.8900 0.539 0.527 0.545 0.539 0.539 6,600 0.5394 3.49%
2007-09-03 0 0.860 0.860 0.900 - - 0 0 - 0.521 0.521 0.545 - - 0 - 2.38%
2007-08-31 0 0.840 0.840 0.970 0.830 0.830 22,000 18,260 0.8300 0.509 0.509 0.588 0.503 0.503 36,298 0.5031 -0.59%
2007-08-30 0 0.860 0.860 0.900 0.850 0.860 198,000 169,280 0.8549 0.512 0.512 0.536 0.506 0.512 332,479 0.5091 1.18%
2007-08-29 0 0.850 0.800 0.890 0.800 0.850 80,000 64,500 0.8063 0.506 0.476 0.530 0.476 0.506 134,335 0.4801 0.00%
2007-08-28 0 0.850 0.830 0.970 - - 0 0 - 0.506 0.494 0.578 - - 0 - 0.00%
2007-08-27 0 0.850 0.850 0.890 - - 0 0 - 0.506 0.506 0.530 - - 0 - 1.19%
2007-08-24 0 0.840 0.840 0.900 - - 0 0 - 0.500 0.500 0.536 - - 0 - 0.00%
2007-08-23 0 0.840 0.840 0.850 0.830 0.830 48,000 39,840 0.8300 0.500 0.500 0.506 0.494 0.494 80,601 0.4943 -5.62%
2007-08-22 0 0.890 0.800 0.890 0.900 0.900 2,000 1,800 0.9000 0.530 0.476 0.530 0.536 0.536 3,358 0.5360 11.25%
2007-08-21 0 0.800 0.800 0.880 0.800 0.800 80,000 64,000 0.8000 0.476 0.476 0.524 0.476 0.476 134,335 0.4764 1.27%
2007-08-20 0 0.790 0.780 0.860 - - 0 0 - 0.470 0.465 0.512 - - 0 - 0.00%
2007-08-17 0 0.790 0.700 0.790 0.790 0.810 280,000 222,300 0.7939 0.470 0.417 0.470 0.470 0.482 470,172 0.4728 -5.95%
2007-08-16 0 0.840 0.840 0.850 0.790 0.890 330,000 264,700 0.8021 0.500 0.500 0.506 0.470 0.530 554,131 0.4777 -5.62%
2007-08-15 0 0.890 0.810 0.930 - - 0 0 - 0.530 0.482 0.554 - - 0 - 0.00%
2007-08-14 0 0.890 0.850 0.900 0.890 0.960 162,000 148,860 0.9189 0.530 0.506 0.536 0.530 0.572 272,028 0.5472 -3.26%
2007-08-13 0 0.920 0.880 0.920 0.870 0.930 248,000 218,140 0.8796 0.548 0.524 0.548 0.518 0.554 416,438 0.5238 10.84%
2007-08-10 0 0.830 0.830 0.930 0.830 0.830 26,000 21,580 0.8300 0.494 0.494 0.554 0.494 0.494 43,659 0.4943 -9.78%
2007-08-09 0 0.920 0.920 0.950 - - 0 0 - 0.548 0.548 0.566 - - 0 - 2.22%
2007-08-08 0 0.900 0.900 0.930 0.870 0.900 30,000 26,700 0.8900 0.536 0.536 0.554 0.518 0.536 50,376 0.5300 -2.17%
2007-08-07 0 0.920 0.890 0.950 0.920 0.920 62,000 57,040 0.9200 0.548 0.530 0.566 0.548 0.548 104,110 0.5479 -3.16%
2007-08-06 0 0.950 0.930 0.950 - - 2,000 1,840 0.9200 0.566 0.554 0.566 - - 3,358 0.5479 -1.04%
2007-08-03 0 0.960 0.950 0.960 0.960 0.960 60,000 57,600 0.9600 0.572 0.566 0.572 0.572 0.572 100,751 0.5717 0.00%
2007-08-02 0 0.960 0.940 0.960 0.960 1.000 434,000 421,620 0.9715 0.572 0.560 0.572 0.572 0.596 728,767 0.5785 -1.03%
2007-08-01 0 0.970 0.960 0.970 0.950 0.980 244,000 235,240 0.9641 0.578 0.572 0.578 0.566 0.584 409,721 0.5741 0.00%
2007-07-31 0 0.970 0.970 0.980 0.950 0.980 228,000 220,560 0.9674 0.578 0.578 0.584 0.566 0.584 382,854 0.5761 0.00%
2007-07-30 0 0.970 0.950 0.970 0.930 0.970 170,000 163,300 0.9606 0.578 0.566 0.578 0.554 0.578 285,462 0.5721 3.19%
2007-07-27 0 0.940 0.910 0.940 - - 0 0 - 0.560 0.542 0.560 - - 0 - -1.05%
2007-07-26 0 0.950 0.920 0.950 0.930 0.950 210,000 197,100 0.9386 0.566 0.548 0.566 0.554 0.566 352,629 0.5589 1.06%
2007-07-25 0 0.940 0.940 0.970 - - 0 0 - 0.560 0.560 0.578 - - 0 - 0.00%
2007-07-24 0 0.940 0.940 0.960 0.930 0.980 308,000 293,020 0.9514 0.560 0.560 0.572 0.554 0.584 517,189 0.5666 -4.08%
2007-07-23 0 0.980 0.960 0.990 0.950 1.030 468,000 464,880 0.9933 0.584 0.572 0.590 0.566 0.613 785,859 0.5916 6.52%
2007-07-20 0 0.920 0.900 0.930 0.920 0.950 42,000 39,080 0.9305 0.548 0.536 0.554 0.548 0.566 70,526 0.5541 -6.12%
2007-07-19 0 0.980 0.920 0.990 0.980 0.980 80,000 77,800 0.9725 0.584 0.548 0.590 0.584 0.584 134,335 0.5791 6.52%
2007-07-18 0 0.920 0.920 0.990 0.920 1.020 166,120 159,346 0.9592 0.548 0.548 0.590 0.548 0.607 278,946 0.5712 -1.08%
2007-07-17 0 0.930 0.900 0.950 0.930 0.930 30,000 27,900 0.9300 0.554 0.536 0.566 0.554 0.554 50,376 0.5538 0.00%
2007-07-16 0 0.930 0.880 0.990 0.930 0.980 38,000 35,840 0.9432 0.554 0.524 0.590 0.554 0.584 63,809 0.5617 -3.12%
2007-07-13 0 0.960 0.960 0.980 0.960 0.980 234,000 227,540 0.9724 0.572 0.572 0.584 0.572 0.584 392,929 0.5791 0.00%
2007-07-12 0 0.960 0.920 0.960 0.900 1.040 634,000 614,860 0.9698 0.572 0.548 0.572 0.536 0.619 1,064,604 0.5775 -4.95%
2007-07-11 0 1.010 0.950 1.010 0.960 1.060 42,000 42,000 1.0000 0.601 0.566 0.601 0.572 0.631 70,526 0.5955 5.21%
2007-07-10 0 0.960 0.950 0.990 0.960 1.020 210,000 204,400 0.9733 0.572 0.566 0.590 0.572 0.607 352,629 0.5796 -1.03%
2007-07-09 0 0.970 0.970 1.010 0.930 1.020 196,000 192,160 0.9804 0.578 0.578 0.601 0.554 0.607 329,120 0.5839 2.11%
2007-07-06 0 0.950 0.920 0.960 0.910 0.960 190,000 178,060 0.9372 0.566 0.548 0.572 0.542 0.572 319,045 0.5581 5.56%
2007-07-05 0 0.900 0.890 0.930 0.870 0.950 196,000 176,300 0.8995 0.536 0.530 0.554 0.518 0.566 329,120 0.5357 0.00%
2007-07-04 0 0.900 0.900 0.960 0.900 0.910 252,000 227,200 0.9016 0.536 0.536 0.572 0.536 0.542 423,155 0.5369 1.12%
2007-07-03 0 0.890 0.890 0.990 0.830 0.890 24,000 20,160 0.8400 0.530 0.530 0.590 0.494 0.530 40,300 0.5002 -2.20%
2007-06-29 0 0.910 0.870 0.980 - - 0 0 - 0.542 0.518 0.584 - - 0 - 0.00%
2007-06-28 0 0.910 0.910 0.990 0.910 0.940 51,223 46,852 0.9147 0.542 0.542 0.590 0.542 0.560 86,013 0.5447 -9.00%
2007-06-27 0 1.000 0.940 1.020 - - 0 0 - 0.596 0.560 0.607 - - 0 - 0.00%
2007-06-26 0 1.000 0.960 1.020 - - 0 0 - 0.596 0.572 0.607 - - 0 - 0.00%
2007-06-25 0 1.000 0.950 1.030 1.000 1.020 22,000 22,040 1.0018 0.596 0.566 0.613 0.596 0.607 36,942 0.5966 0.00%
2007-06-22 0 1.000 0.920 1.020 1.000 1.020 132,000 133,020 1.0077 0.596 0.548 0.607 0.596 0.607 221,653 0.6001 11.11%
2007-06-21 0 0.900 0.900 1.040 0.900 0.900 40,000 36,000 0.9000 0.536 0.536 0.619 0.536 0.536 67,167 0.5360 -5.26%
2007-06-20 0 0.950 0.900 0.950 0.950 0.950 6,000 5,700 0.9500 0.566 0.536 0.566 0.566 0.566 10,075 0.5658 0.00%
2007-06-18 0 0.950 0.880 1.000 0.950 1.030 34,000 33,300 0.9794 0.566 0.524 0.596 0.566 0.613 57,092 0.5833 -6.86%
2007-06-15 0 1.020 0.950 1.020 1.020 1.020 80,000 77,140 0.9643 0.607 0.566 0.607 0.607 0.607 134,335 0.5742 2.00%
2007-06-14 0 1.000 1.000 1.020 1.000 1.040 272,000 276,740 1.0174 0.596 0.596 0.607 0.596 0.619 456,739 0.6059 -1.96%
2007-06-13 0 1.020 1.020 1.040 1.020 1.030 270,000 275,740 1.0213 0.607 0.607 0.619 0.607 0.613 453,380 0.6082 -0.97%
2007-06-12 0 1.030 1.010 1.040 1.030 1.050 122,000 126,040 1.0331 0.613 0.601 0.619 0.613 0.625 204,861 0.6152 3.00%
2007-06-11 0 1.000 0.990 1.030 1.000 1.180 488,000 504,260 1.0333 0.596 0.590 0.613 0.596 0.703 819,443 0.6154 1.01%
2007-06-08 0 0.990 0.980 1.000 0.940 0.990 510,000 495,760 0.9721 0.590 0.584 0.596 0.560 0.590 856,385 0.5789 5.32%
2007-06-07 0 0.940 0.940 0.950 0.920 0.950 334,000 310,800 0.9305 0.560 0.560 0.566 0.548 0.566 560,848 0.5542 2.17%
2007-06-06 0 0.920 0.910 0.920 0.900 0.920 318,161 288,700 0.9074 0.548 0.542 0.548 0.536 0.548 534,251 0.5404 4.55%
2007-06-05 0 0.880 0.860 0.880 0.830 0.880 238,000 204,580 0.8596 0.524 0.512 0.524 0.494 0.524 399,646 0.5119 6.02%
2007-06-04 0 0.830 0.820 0.850 0.830 0.850 370,000 309,900 0.8376 0.494 0.488 0.506 0.494 0.506 621,299 0.4988 -2.35%
2007-06-01 0 0.850 0.830 0.850 0.780 0.870 578,000 482,120 0.8341 0.506 0.494 0.506 0.465 0.518 970,569 0.4967 6.25%
2007-05-31 0 0.800 0.750 0.800 0.750 0.800 320,000 251,000 0.7844 0.476 0.447 0.476 0.447 0.476 537,339 0.4671 2.56%
2007-05-30 0 0.780 0.760 0.790 0.710 0.790 282,000 212,080 0.7521 0.465 0.453 0.470 0.423 0.470 473,530 0.4479 2.63%
2007-05-29 0 0.760 0.730 0.790 - - 0 0 - 0.453 0.435 0.470 - - 0 - 0.00%
2007-05-28 0 0.760 0.760 0.800 - - 0 0 - 0.453 0.453 0.476 - - 0 - 0.00%
2007-05-25 0 0.760 0.750 0.760 0.710 0.770 78,000 57,060 0.7315 0.453 0.447 0.453 0.423 0.459 130,976 0.4357 4.11%
2007-05-23 0 0.730 0.730 0.760 0.710 0.710 10,000 7,100 0.7100 0.435 0.435 0.453 0.423 0.423 16,792 0.4228 0.00%
2007-05-22 0 0.730 0.710 0.760 - - 0 0 - 0.435 0.423 0.453 - - 0 - 0.00%
2007-05-21 0 0.730 0.720 0.780 0.730 0.730 60,000 43,800 0.7300 0.435 0.429 0.465 0.435 0.435 100,751 0.4347 2.82%
2007-05-18 0 0.710 0.710 0.740 0.710 0.710 4,000 2,840 0.7100 0.423 0.423 0.441 0.423 0.423 6,717 0.4228 -4.05%
2007-05-17 0 0.740 0.720 0.740 - - 0 0 - 0.441 0.429 0.441 - - 0 - -1.33%
2007-05-16 0 0.750 0.710 0.750 0.710 0.750 482,079 349,553 0.7251 0.447 0.423 0.447 0.423 0.447 809,500 0.4318 5.63%
2007-05-15 0 0.710 0.710 0.730 0.710 0.720 116,000 82,760 0.7134 0.423 0.423 0.435 0.423 0.429 194,786 0.4249 1.43%
2007-05-14 0 0.700 0.700 0.750 0.700 0.700 36,163 25,308 0.6998 0.417 0.417 0.447 0.417 0.417 60,724 0.4168 -1.41%
2007-05-11 0 0.710 0.700 0.720 0.710 0.720 4,000 2,860 0.7150 0.423 0.417 0.429 0.423 0.429 6,717 0.4258 -1.39%
2007-05-10 0 0.720 0.690 0.720 0.690 0.720 115,158 80,361 0.6978 0.429 0.411 0.429 0.411 0.429 193,372 0.4156 4.35%
2007-05-09 0 0.690 0.690 0.760 0.670 0.690 138,000 94,780 0.6868 0.411 0.411 0.453 0.399 0.411 231,728 0.4090 -1.43%
2007-05-08 0 0.700 0.690 0.750 0.700 0.700 40,000 28,000 0.7000 0.417 0.411 0.447 0.417 0.417 67,167 0.4169 0.00%
2007-05-07 0 0.700 0.690 0.740 0.700 0.700 100,000 70,000 0.7000 0.417 0.411 0.441 0.417 0.417 167,919 0.4169 1.45%
2007-05-04 0 0.690 0.690 0.750 0.690 0.750 344,000 243,000 0.7064 0.411 0.411 0.447 0.411 0.447 577,640 0.4207 0.00%
2007-05-03 0 0.690 0.680 0.760 - - 0 0 - 0.411 0.405 0.453 - - 0 - 0.00%
2007-05-02 0 0.690 0.690 0.780 - - 0 0 - 0.411 0.411 0.465 - - 0 - 0.00%
2007-04-30 0 0.690 0.670 0.740 - - 0 0 - 0.411 0.399 0.441 - - 0 - 0.00%
2007-04-27 0 0.690 0.690 0.740 0.650 0.690 62,000 40,540 0.6539 0.411 0.411 0.441 0.387 0.411 104,110 0.3894 -1.43%
2007-04-26 0 0.700 0.700 0.740 0.700 0.700 38,000 26,600 0.7000 0.417 0.417 0.441 0.417 0.417 63,809 0.4169 -2.78%
2007-04-25 0 0.720 0.710 0.750 0.720 0.780 564,000 418,080 0.7413 0.429 0.423 0.447 0.429 0.465 947,061 0.4415 4.35%
2007-04-24 0 0.690 0.630 0.700 0.690 0.690 60,000 41,400 0.6900 0.411 0.375 0.417 0.411 0.411 100,751 0.4109 4.55%
2007-04-23 0 0.660 0.640 0.680 0.660 0.660 142,000 93,720 0.6600 0.393 0.381 0.405 0.393 0.393 238,444 0.3930 0.00%
2007-04-20 0 0.660 0.600 0.660 0.660 0.660 30,000 19,800 0.6600 0.393 0.357 0.393 0.393 0.393 50,376 0.3930 10.00%
2007-04-19 0 0.600 0.580 - - - 0 0 - 0.357 0.345 - - - 0 - 0.00%
2007-04-18 0 0.600 0.600 0.680 0.600 0.600 110,000 66,000 0.6000 0.357 0.357 0.405 0.357 0.357 184,710 0.3573 -3.23%
2007-04-17 0 0.620 0.620 0.690 0.600 0.600 10,407 6,228 0.5984 0.369 0.369 0.411 0.357 0.357 17,475 0.3564 1.64%
2007-04-16 0 0.610 0.610 0.690 - - 0 0 - 0.363 0.363 0.411 - - 0 - 1.67%
2007-04-13 0 0.600 0.600 0.650 0.600 0.600 20,000 12,000 0.6000 0.357 0.357 0.387 0.357 0.357 33,584 0.3573 0.00%
2007-04-12 0 0.600 0.590 0.640 0.600 0.630 148,000 90,300 0.6101 0.357 0.351 0.381 0.357 0.375 248,519 0.3634 0.00%
2007-04-11 0 0.600 0.600 0.690 0.600 0.600 44,000 26,400 0.6000 0.357 0.357 0.411 0.357 0.357 73,884 0.3573 0.00%
2007-04-10 0 0.600 0.590 0.630 - - 0 0 - 0.357 0.351 0.375 - - 0 - 0.00%
2007-04-04 0 0.600 0.590 0.680 0.600 0.600 120,000 71,800 0.5983 0.357 0.351 0.405 0.357 0.357 201,502 0.3563 0.00%
2007-04-03 0 0.600 0.600 0.650 0.600 0.600 140,010 83,927 0.5994 0.357 0.357 0.387 0.357 0.357 235,103 0.3570 -1.64%
2007-04-02 0 0.610 0.560 0.630 - - 0 0 - 0.363 0.333 0.375 - - 0 - 0.00%
2007-03-30 0 0.610 0.570 0.680 - - 0 0 - 0.363 0.339 0.405 - - 0 - 0.00%
2007-03-29 0 0.610 0.570 0.670 - - 0 0 - 0.363 0.339 0.399 - - 0 - 0.00%
2007-03-28 0 0.610 0.610 0.620 - - 0 0 - 0.363 0.363 0.369 - - 0 - 1.67%
2007-03-27 0 0.600 0.560 0.690 - - 0 0 - 0.357 0.333 0.411 - - 0 - 0.00%
2007-03-26 0 0.600 0.560 0.650 - - 0 0 - 0.357 0.333 0.387 - - 0 - 0.00%
2007-03-23 0 0.600 0.560 0.700 - - 0 0 - 0.357 0.333 0.417 - - 0 - 0.00%
2007-03-22 0 0.600 0.560 0.660 - - 0 0 - 0.357 0.333 0.393 - - 0 - 0.00%
2007-03-21 0 0.600 0.570 0.650 0.600 0.600 100,000 60,000 0.6000 0.357 0.339 0.387 0.357 0.357 167,919 0.3573 3.45%
2007-03-20 0 0.580 0.550 0.650 - - 0 0 - 0.345 0.328 0.387 - - 0 - 0.00%
2007-03-19 0 0.580 0.540 0.650 0.580 0.580 2,000 1,160 0.5800 0.345 0.322 0.387 0.345 0.345 3,358 0.3454 -3.33%
2007-03-16 0 0.600 0.540 0.600 - - 0 0 - 0.357 0.322 0.357 - - 0 - 0.00%
2007-03-15 0 0.600 0.560 0.650 0.600 0.600 339,415 203,564 0.5997 0.357 0.333 0.387 0.357 0.357 569,941 0.3572 9.09%
2007-03-14 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.328 0.328 0.357 0.328 0.328 16,792 0.3275 -8.33%
2007-03-13 0 0.600 0.580 0.600 0.580 0.600 136,000 80,920 0.5950 0.357 0.345 0.357 0.345 0.357 228,369 0.3543 11.11%
2007-03-12 0 0.540 0.540 0.650 - - 0 0 - 0.322 0.322 0.387 - - 0 - 0.00%
2007-03-09 0 0.540 0.540 0.650 - - 0 0 - 0.322 0.322 0.387 - - 0 - 0.00%
2007-03-08 0 0.540 0.530 0.620 - - 0 0 - 0.322 0.316 0.369 - - 0 - 0.00%
2007-03-07 0 0.540 0.530 0.610 - - 226 122 0.5398 0.322 0.316 0.363 - - 379 0.3215 0.00%
2007-03-06 0 0.540 0.540 0.600 0.530 0.530 18,000 9,540 0.5300 0.322 0.322 0.357 0.316 0.316 30,225 0.3156 0.00%
2007-03-05 0 0.540 0.540 0.600 0.540 0.540 500,000 270,000 0.5400 0.322 0.322 0.357 0.322 0.322 839,593 0.3216 -6.90%
2007-03-02 0 0.580 0.550 0.580 - - 0 0 - 0.345 0.328 0.345 - - 0 - -1.69%
2007-03-01 0 0.590 0.550 0.610 - - 0 0 - 0.351 0.328 0.363 - - 0 - 0.00%
2007-02-28 0 0.590 0.550 0.590 0.590 0.590 10,000 5,900 0.5900 0.351 0.328 0.351 0.351 0.351 16,792 0.3514 -1.67%
2007-02-27 0 0.600 0.550 0.600 0.600 0.610 340,000 204,500 0.6015 0.357 0.328 0.357 0.357 0.363 570,923 0.3582 0.00%
2007-02-26 0 0.600 0.600 0.630 0.600 0.600 10,000 6,000 0.6000 0.357 0.357 0.375 0.357 0.357 16,792 0.3573 0.00%
2007-02-23 0 0.600 0.600 0.610 0.580 0.600 486,000 291,220 0.5992 0.357 0.357 0.363 0.345 0.357 816,084 0.3569 1.69%
2007-02-22 0 0.590 0.580 0.590 0.550 0.590 34,000 19,900 0.5853 0.351 0.345 0.351 0.328 0.351 57,092 0.3486 0.00%
2007-02-21 0 0.590 0.540 0.600 - - 0 0 - 0.351 0.322 0.357 - - 0 - 0.00%
2007-02-16 0 0.590 0.550 0.590 - - 0 0 - 0.351 0.328 0.351 - - 0 - 0.00%
2007-02-15 0 0.590 0.550 0.590 0.540 0.590 44,000 24,660 0.5605 0.351 0.328 0.351 0.322 0.351 73,884 0.3338 9.26%
2007-02-14 0 0.540 0.540 0.580 0.530 0.540 70,500 39,010 0.5533 0.322 0.322 0.345 0.316 0.322 118,383 0.3295 0.00%
2007-02-13 0 0.540 0.540 0.680 0.530 0.540 76,000 40,920 0.5384 0.322 0.322 0.405 0.316 0.322 127,618 0.3206 -3.57%
2007-02-12 0 0.560 0.560 0.600 - - 0 0 - 0.333 0.333 0.357 - - 0 - 0.00%
2007-02-09 0 0.560 0.540 0.700 - - 0 0 - 0.333 0.322 0.417 - - 0 - 0.00%
2007-02-08 0 0.560 0.550 0.590 0.560 0.590 60,000 34,500 0.5750 0.333 0.328 0.351 0.333 0.351 100,751 0.3424 -1.75%
2007-02-07 0 0.570 0.530 0.580 0.570 0.570 10,000 5,700 0.5700 0.339 0.316 0.345 0.339 0.339 16,792 0.3395 -1.72%
2007-02-06 0 0.580 0.540 0.600 - - 0 0 - 0.345 0.322 0.357 - - 0 - 0.00%
2007-02-05 0 0.580 0.530 0.600 - - 0 0 - 0.345 0.316 0.357 - - 0 - 0.00%
2007-02-02 0 0.580 0.530 0.650 0.540 0.580 4,000 2,240 0.5600 0.345 0.316 0.387 0.322 0.345 6,717 0.3335 8.41%
2007-02-01 0 0.535 0.530 0.570 - - 0 0 - 0.319 0.316 0.339 - - 0 - 0.00%
2007-01-31 0 0.540 0.540 0.600 - - 0 0 - 0.319 0.319 0.354 - - 0 - 1.89%
2007-01-30 0 0.530 0.530 0.650 - - 0 0 - 0.313 0.313 0.384 - - 0 - 0.00%
2007-01-29 0 0.530 0.530 0.600 - - 0 0 - 0.313 0.313 0.354 - - 0 - 0.00%
2007-01-26 0 0.530 0.530 0.580 0.530 0.530 31,223 16,512 0.5288 0.313 0.313 0.342 0.313 0.313 52,919 0.3120 -1.85%
2007-01-25 0 0.540 0.540 0.590 0.530 0.540 41,631 22,216 0.5336 0.319 0.319 0.348 0.313 0.319 70,560 0.3149 -3.57%
2007-01-24 0 0.560 0.550 0.590 0.560 0.560 10,000 5,600 0.5600 0.330 0.325 0.348 0.330 0.330 16,949 0.3304 1.82%
2007-01-23 0 0.550 0.530 0.580 0.550 0.550 100,000 55,000 0.5500 0.325 0.313 0.342 0.325 0.325 169,488 0.3245 5.77%
2007-01-22 0 0.520 0.520 0.570 0.510 0.570 222,000 117,680 0.5301 0.307 0.307 0.336 0.301 0.336 376,263 0.3128 -7.14%
2007-01-19 0 0.560 0.560 0.570 - - 0 0 - 0.330 0.330 0.336 - - 0 - 3.70%
2007-01-18 0 0.540 0.540 0.640 - - 0 0 - 0.319 0.319 0.378 - - 0 - 1.89%
2007-01-17 0 0.530 0.530 0.540 0.530 0.530 20,000 10,600 0.5300 0.313 0.313 0.319 0.313 0.313 33,898 0.3127 -1.85%
2007-01-16 0 0.540 0.510 0.630 - - 0 0 - 0.319 0.301 0.372 - - 0 - 0.00%
2007-01-15 0 0.540 0.520 0.650 - - 0 0 - 0.319 0.307 0.384 - - 0 - 0.00%
2007-01-12 0 0.540 0.510 0.650 - - 0 0 - 0.319 0.301 0.384 - - 0 - 0.00%
2007-01-11 0 0.540 0.510 0.640 0.540 0.540 40,000 21,600 0.5400 0.319 0.301 0.378 0.319 0.319 67,795 0.3186 -3.57%
2007-01-10 0 0.560 0.520 0.600 - - 0 0 - 0.330 0.307 0.354 - - 0 - 0.00%
2007-01-09 0 0.560 0.530 0.660 - - 0 0 - 0.330 0.313 0.389 - - 0 - 0.00%
2007-01-08 0 0.560 0.530 0.680 - - 0 0 - 0.330 0.313 0.401 - - 0 - 0.00%
2007-01-05 0 0.560 0.560 0.600 - - 0 0 - 0.330 0.330 0.354 - - 0 - 1.82%
2007-01-04 0 0.550 0.550 0.650 0.550 0.550 50,000 27,500 0.5500 0.325 0.325 0.384 0.325 0.325 84,744 0.3245 -8.33%
2007-01-03 0 0.600 0.540 0.600 - - 16,000 8,640 0.5400 0.354 0.319 0.354 - - 27,118 0.3186 -3.23%
2007-01-02 0 0.620 0.550 0.660 0.620 0.620 30,000 18,600 0.6200 0.366 0.325 0.389 0.366 0.366 50,846 0.3658 3.33%
2006-12-29 0 0.600 0.500 0.600 - - 0 0 - 0.354 0.295 0.354 - - 0 - -7.69%
2006-12-28 0 0.650 0.540 0.650 0.660 0.700 130,000 87,800 0.6754 0.384 0.319 0.384 0.389 0.413 220,334 0.3985 10.17%
2006-12-27 0 0.590 0.500 - - - 0 0 - 0.348 0.295 - - - 0 - 0.00%
2006-12-22 0 0.590 0.510 0.590 - - 0 0 - 0.348 0.301 0.348 - - 0 - 0.00%
2006-12-21 0 0.590 0.510 0.590 0.510 0.590 92,000 47,620 0.5176 0.348 0.301 0.348 0.301 0.348 155,929 0.3054 11.32%
2006-12-20 0 0.530 0.500 0.550 0.530 0.530 60,000 31,800 0.5300 0.313 0.295 0.325 0.313 0.313 101,693 0.3127 -1.85%
2006-12-19 0 0.540 0.510 0.540 - - 0 0 - 0.319 0.301 0.319 - - 0 - 0.00%
2006-12-18 0 0.540 0.540 0.580 0.540 0.540 50,000 27,000 0.5400 0.319 0.319 0.342 0.319 0.319 84,744 0.3186 -3.57%
2006-12-15 0 0.560 0.500 0.560 - - 0 0 - 0.330 0.295 0.330 - - 0 - -1.75%
2006-12-14 0 0.570 0.510 0.570 - - 0 0 - 0.336 0.301 0.336 - - 0 - -1.72%
2006-12-13 0 0.580 0.500 0.580 - - 0 0 - 0.342 0.295 0.342 - - 0 - 0.00%
2006-12-12 0 0.580 0.580 0.590 0.570 0.580 170,000 97,600 0.5741 0.342 0.342 0.348 0.336 0.342 288,129 0.3387 1.75%
2006-12-11 0 0.570 0.560 0.570 0.550 0.570 58,000 32,460 0.5597 0.336 0.330 0.336 0.325 0.336 98,303 0.3302 1.79%
2006-12-08 0 0.560 0.560 0.580 0.560 0.560 100,000 56,000 0.5600 0.330 0.330 0.342 0.330 0.330 169,488 0.3304 0.00%
2006-12-07 0 0.560 0.550 0.580 0.550 0.560 210,000 117,500 0.5595 0.330 0.325 0.342 0.325 0.330 355,925 0.3301 1.82%
2006-12-06 0 0.550 0.550 0.570 0.550 0.550 300,000 165,000 0.5500 0.325 0.325 0.336 0.325 0.325 508,464 0.3245 0.00%
2006-12-05 0 0.550 0.550 0.570 0.530 0.550 112,000 61,160 0.5461 0.325 0.325 0.336 0.313 0.325 189,826 0.3222 3.77%
2006-12-04 0 0.530 0.520 0.550 0.530 0.530 30,000 15,900 0.5300 0.313 0.307 0.325 0.313 0.313 50,846 0.3127 6.00%
2006-12-01 0 0.500 0.500 0.570 0.500 0.510 52,000 26,500 0.5096 0.295 0.295 0.336 0.295 0.301 88,134 0.3007 -1.96%
2006-11-30 0 0.510 0.510 0.550 0.500 0.510 80,000 40,600 0.5075 0.301 0.301 0.325 0.295 0.301 135,590 0.2994 -5.56%
2006-11-29 0 0.540 0.510 0.590 0.540 0.540 40,000 21,600 0.5400 0.319 0.301 0.348 0.319 0.319 67,795 0.3186 0.00%
2006-11-28 0 0.540 0.540 0.590 - - 0 0 - 0.319 0.319 0.348 - - 0 - 0.00%
2006-11-27 0 0.540 0.540 0.560 0.540 0.540 90,000 48,600 0.5400 0.319 0.319 0.330 0.319 0.319 152,539 0.3186 3.85%
2006-11-24 0 0.520 0.520 0.580 - - 0 0 - 0.307 0.307 0.342 - - 0 - 0.00%
2006-11-23 0 0.520 0.520 0.580 0.520 0.550 102,000 56,040 0.5494 0.307 0.307 0.342 0.307 0.325 172,878 0.3242 -8.77%
2006-11-22 0 0.570 0.510 0.570 - - 0 0 - 0.336 0.301 0.336 - - 0 - 0.00%
2006-11-21 0 0.570 0.520 0.570 0.520 0.570 554,000 288,180 0.5202 0.336 0.307 0.336 0.307 0.336 938,963 0.3069 9.62%
2006-11-20 0 0.520 0.510 0.530 0.520 0.520 52,000 27,040 0.5200 0.307 0.301 0.313 0.307 0.307 88,134 0.3068 1.96%
2006-11-17 0 0.510 0.510 0.530 0.510 0.520 126,800 65,044 0.5130 0.301 0.301 0.313 0.301 0.307 214,911 0.3027 -1.92%
2006-11-16 0 0.520 0.510 0.540 0.520 0.540 290,000 154,800 0.5338 0.307 0.301 0.319 0.307 0.319 491,515 0.3149 -3.70%
2006-11-15 0 0.540 0.520 - 0.540 0.540 100,000 54,000 0.5400 0.319 0.307 - 0.319 0.319 169,488 0.3186 5.88%
2006-11-14 0 0.510 0.510 0.600 0.510 0.520 60,000 31,100 0.5183 0.301 0.301 0.354 0.301 0.307 101,693 0.3058 -3.77%
2006-11-13 0 0.530 0.530 - - - 0 0 - 0.313 0.313 - - - 0 - 1.92%
2006-11-10 0 0.520 0.520 0.600 0.520 0.520 100,000 52,000 0.5200 0.307 0.307 0.354 0.307 0.307 169,488 0.3068 -3.70%
2006-11-09 0 0.540 0.520 0.560 0.540 0.540 90,000 48,600 0.5400 0.319 0.307 0.330 0.319 0.319 152,539 0.3186 3.85%
2006-11-08 0 0.520 0.520 0.550 0.520 0.520 30,000 15,600 0.5200 0.307 0.307 0.325 0.307 0.307 50,846 0.3068 1.96%
2006-11-07 0 0.510 0.510 0.550 - - 0 0 - 0.301 0.301 0.325 - - 0 - 0.00%
2006-11-06 0 0.510 0.510 0.540 0.500 0.500 100,000 50,000 0.5000 0.301 0.301 0.319 0.295 0.295 169,488 0.2950 -1.92%
2006-11-03 0 0.520 0.520 0.600 - - 0 0 - 0.307 0.307 0.354 - - 0 - 0.00%
2006-11-02 0 0.520 0.520 0.550 0.520 0.520 2,000 1,040 0.5200 0.307 0.307 0.325 0.307 0.307 3,390 0.3068 -3.70%
2006-11-01 0 0.540 0.520 0.540 0.540 0.540 60,000 32,400 0.5400 0.319 0.307 0.319 0.319 0.319 101,693 0.3186 8.00%
2006-10-31 0 0.500 0.490 0.530 0.500 0.500 90,000 45,000 0.5000 0.295 0.289 0.313 0.295 0.295 152,539 0.2950 -7.41%
2006-10-27 0 0.540 0.540 0.550 0.530 0.550 226,000 122,240 0.5409 0.319 0.319 0.325 0.313 0.325 383,043 0.3191 -3.57%
2006-10-26 0 0.560 0.560 0.570 0.550 0.550 14,000 7,700 0.5500 0.330 0.330 0.336 0.325 0.325 23,728 0.3245 0.00%
2006-10-25 0 0.560 0.550 0.580 - - 0 0 - 0.330 0.325 0.342 - - 0 - 0.00%
2006-10-24 0 0.560 0.540 0.580 0.560 0.560 100,000 56,000 0.5600 0.330 0.319 0.342 0.330 0.330 169,488 0.3304 3.70%
2006-10-23 0 0.540 0.540 0.580 - - 0 0 - 0.319 0.319 0.342 - - 0 - 1.89%
2006-10-20 0 0.530 0.500 0.580 - - 0 0 - 0.313 0.295 0.342 - - 0 - 0.00%
2006-10-19 0 0.530 0.510 0.570 0.530 0.530 104,000 55,120 0.5300 0.313 0.301 0.336 0.313 0.313 176,267 0.3127 -3.64%
2006-10-18 0 0.550 0.540 0.600 - - 0 0 - 0.325 0.319 0.354 - - 0 - 0.00%
2006-10-17 0 0.550 0.550 0.600 0.550 0.550 10,000 5,500 0.5500 0.325 0.325 0.354 0.325 0.325 16,949 0.3245 0.00%
2006-10-16 0 0.550 0.550 0.600 - - 60,000 34,200 0.5700 0.325 0.325 0.354 - - 101,693 0.3363 0.00%
2006-10-13 0 0.550 0.550 0.600 0.550 0.560 48,000 26,600 0.5542 0.325 0.325 0.354 0.325 0.330 81,354 0.3270 -1.79%
2006-10-12 0 0.560 0.550 0.590 0.530 0.570 160,000 88,800 0.5550 0.330 0.325 0.348 0.313 0.336 271,181 0.3275 -1.75%
2006-10-11 0 0.570 0.530 0.600 - - 0 0 - 0.336 0.313 0.354 - - 0 - 0.00%
2006-10-10 0 0.570 0.550 0.600 - - 0 0 - 0.336 0.325 0.354 - - 0 - 0.00%
2006-10-09 0 0.570 0.570 0.590 0.530 0.570 172,000 96,760 0.5626 0.336 0.336 0.348 0.313 0.336 291,519 0.3319 0.00%
2006-10-06 0 0.570 0.550 0.570 0.570 0.580 70,000 40,100 0.5729 0.336 0.325 0.336 0.336 0.342 118,642 0.3380 0.00%
2006-10-05 0 0.570 0.570 0.590 0.570 0.570 10,000 5,700 0.5700 0.336 0.336 0.348 0.336 0.336 16,949 0.3363 -5.00%
2006-10-04 0 0.600 0.570 0.600 - - 0 0 - 0.354 0.336 0.354 - - 0 - 0.00%
2006-10-03 0 0.600 0.570 0.600 - - 0 0 - 0.354 0.336 0.354 - - 0 - 0.00%
2006-09-29 0 0.600 0.570 0.600 0.600 0.600 70,000 41,000 0.5857 0.354 0.336 0.354 0.354 0.354 118,642 0.3456 0.00%
2006-09-28 0 0.600 0.580 0.600 0.580 0.600 270,000 161,400 0.5978 0.354 0.342 0.354 0.342 0.354 457,617 0.3527 5.26%
2006-09-27 0 0.570 0.540 0.590 0.570 0.570 50,000 28,500 0.5700 0.336 0.319 0.348 0.336 0.336 84,744 0.3363 0.00%
2006-09-26 0 0.570 0.570 0.590 0.570 0.570 120,000 69,400 0.5783 0.336 0.336 0.348 0.336 0.336 203,385 0.3412 0.00%
2006-09-25 0 0.570 0.570 0.590 - - 0 0 - 0.336 0.336 0.348 - - 0 - 0.00%
2006-09-22 0 0.570 0.570 0.590 - - 100,000 58,000 0.5800 0.336 0.336 0.348 - - 169,488 0.3422 0.00%
2006-09-21 0 0.570 0.570 0.590 - - 200,000 116,000 0.5800 0.336 0.336 0.348 - - 338,976 0.3422 0.00%
2006-09-20 0 0.570 0.570 0.600 0.570 0.570 2,000 1,140 0.5700 0.336 0.336 0.354 0.336 0.336 3,390 0.3363 -1.72%
2006-09-19 0 0.580 0.570 0.580 - - 0 0 - 0.342 0.336 0.342 - - 0 - -3.33%
2006-09-18 0 0.600 0.570 0.600 0.600 0.600 4,000 2,400 0.6000 0.354 0.336 0.354 0.354 0.354 6,780 0.3540 0.00%
2006-09-15 0 0.600 0.580 0.600 - - 0 0 - 0.354 0.342 0.354 - - 0 - 0.00%
2006-09-14 0 0.600 0.580 0.600 - - 0 0 - 0.354 0.342 0.354 - - 0 - 0.00%
2006-09-13 0 0.600 0.570 0.600 - - 0 0 - 0.354 0.336 0.354 - - 0 - 0.00%
2006-09-12 0 0.600 0.570 0.600 - - 0 0 - 0.354 0.336 0.354 - - 0 - 0.00%
2006-09-11 0 0.600 0.570 0.600 0.600 0.600 100,000 60,000 0.6000 0.354 0.336 0.354 0.354 0.354 169,488 0.3540 3.45%
2006-09-08 0 0.580 0.580 0.600 0.570 0.600 160,000 92,440 0.5778 0.342 0.342 0.354 0.336 0.354 271,181 0.3409 3.57%
2006-09-07 0 0.560 0.550 0.600 0.560 0.600 130,000 74,500 0.5731 0.330 0.325 0.354 0.330 0.354 220,334 0.3381 -6.67%
2006-09-06 0 0.600 0.560 0.640 - - 0 0 - 0.354 0.330 0.378 - - 0 - 0.00%
2006-09-05 0 0.600 0.580 0.660 0.600 0.600 100,000 60,000 0.6000 0.354 0.342 0.389 0.354 0.354 169,488 0.3540 -1.64%
2006-09-04 0 0.610 0.580 0.680 0.610 0.610 80,000 48,800 0.6100 0.360 0.342 0.401 0.360 0.360 135,590 0.3599 -7.58%
2006-09-01 0 0.660 0.590 0.750 0.620 0.660 54,000 33,560 0.6215 0.389 0.348 0.443 0.366 0.389 91,523 0.3667 12.24%
2006-08-31 0 0.600 0.580 0.680 0.600 0.600 30,000 18,000 0.6000 0.347 0.335 0.393 0.347 0.347 51,884 0.3469 3.45%
2006-08-30 0 0.580 0.580 0.600 - - 0 0 - 0.335 0.335 0.347 - - 0 - 1.75%
2006-08-29 0 0.570 0.570 0.620 0.570 0.570 30,000 17,100 0.5700 0.330 0.330 0.358 0.330 0.330 51,884 0.3296 -5.00%
2006-08-28 0 0.600 0.570 0.620 - - 0 0 - 0.347 0.330 0.358 - - 0 - 0.00%
2006-08-25 0 0.600 0.560 0.620 - - 0 0 - 0.347 0.324 0.358 - - 0 - 0.00%
2006-08-24 0 0.600 0.570 0.630 0.560 0.620 126,000 77,520 0.6152 0.347 0.330 0.364 0.324 0.358 217,913 0.3557 -3.23%
2006-08-23 0 0.620 0.620 0.680 0.560 0.640 26,000 15,200 0.5846 0.358 0.358 0.393 0.324 0.370 44,966 0.3380 10.71%
2006-08-22 0 0.560 0.560 - - - 0 0 - 0.324 0.324 - - - 0 - 0.00%
2006-08-21 0 0.560 0.560 0.640 - - 0 0 - 0.324 0.324 0.370 - - 0 - 0.00%
2006-08-18 0 0.560 0.560 0.600 0.560 0.560 2,000 1,120 0.5600 0.324 0.324 0.347 0.324 0.324 3,459 0.3238 -1.75%
2006-08-17 0 0.570 0.560 0.600 - - 0 0 - 0.330 0.324 0.347 - - 0 - 0.00%
2006-08-16 0 0.570 0.560 - 0.570 0.570 50,000 28,500 0.5700 0.330 0.324 - 0.330 0.330 86,473 0.3296 0.00%
2006-08-15 0 0.570 0.560 - - - 0 0 - 0.330 0.324 - - - 0 - 0.00%
2006-08-14 0 0.570 0.560 - - - 0 0 - 0.330 0.324 - - - 0 - 0.00%
2006-08-11 0 0.570 0.570 - 0.570 0.570 16,000 9,120 0.5700 0.330 0.330 - 0.330 0.330 27,671 0.3296 0.00%
2006-08-10 0 0.570 0.570 - 0.570 0.570 40,000 22,800 0.5700 0.330 0.330 - 0.330 0.330 69,179 0.3296 0.00%
2006-08-09 0 0.570 0.570 0.600 0.570 0.570 64,000 36,480 0.5700 0.330 0.330 0.347 0.330 0.330 110,686 0.3296 0.00%
2006-08-08 0 0.570 0.570 - 0.570 0.570 40,000 22,800 0.5700 0.330 0.330 - 0.330 0.330 69,179 0.3296 -1.72%
2006-08-07 0 0.580 0.560 - 0.580 0.580 50,000 29,000 0.5800 0.335 0.324 - 0.335 0.335 86,473 0.3354 0.00%
2006-08-04 0 0.580 0.580 0.600 0.580 0.580 40,000 23,200 0.5800 0.335 0.335 0.347 0.335 0.335 69,179 0.3354 1.75%
2006-08-03 0 0.570 0.570 0.600 - - 0 0 - 0.330 0.330 0.347 - - 0 - 0.00%
2006-08-02 0 0.570 0.570 0.600 - - 0 0 - 0.330 0.330 0.347 - - 0 - 0.00%
2006-08-01 0 0.570 0.560 0.640 - - 0 0 - 0.330 0.324 0.370 - - 0 - 0.00%
2006-07-31 0 0.570 0.570 0.620 - - 0 0 - 0.330 0.330 0.358 - - 0 - 0.00%
2006-07-28 0 0.570 0.560 0.600 - - 999 519 0.5195 0.330 0.324 0.347 - - 1,728 0.3004 0.00%
2006-07-27 0 0.570 0.530 0.620 0.560 0.570 138,000 77,780 0.5636 0.330 0.306 0.358 0.324 0.330 238,667 0.3259 -3.39%
2006-07-26 0 0.590 0.590 0.640 0.590 0.600 182,000 108,380 0.5955 0.341 0.341 0.370 0.341 0.347 314,763 0.3443 -1.67%
2006-07-25 0 0.600 0.580 0.690 0.600 0.600 90,000 54,000 0.6000 0.347 0.335 0.399 0.347 0.347 155,652 0.3469 0.00%
2006-07-24 0 0.600 0.570 - - - 0 0 - 0.347 0.330 - - - 0 - 0.00%
2006-07-21 0 0.600 0.560 0.630 0.600 0.610 178,000 107,300 0.6028 0.347 0.324 0.364 0.347 0.353 307,845 0.3486 -3.23%
2006-07-20 0 0.620 0.610 0.680 - - 0 0 - 0.358 0.353 0.393 - - 0 - 0.00%
2006-07-19 0 0.620 0.560 0.620 0.620 0.620 140,000 86,800 0.6200 0.358 0.324 0.358 0.358 0.358 242,126 0.3585 -1.59%
2006-07-18 0 0.630 0.630 0.700 0.630 0.650 210,000 133,980 0.6380 0.364 0.364 0.405 0.364 0.376 363,188 0.3689 -1.56%
2006-07-17 0 0.640 0.640 0.690 0.640 0.640 10,000 6,400 0.6400 0.370 0.370 0.399 0.370 0.370 17,295 0.3701 0.00%
2006-07-14 0 0.640 0.640 0.680 0.640 0.640 48,000 30,720 0.6400 0.370 0.370 0.393 0.370 0.370 83,014 0.3701 -1.54%
2006-07-13 0 0.650 0.650 0.690 0.650 0.670 60,000 39,400 0.6567 0.376 0.376 0.399 0.376 0.387 103,768 0.3797 -1.52%
2006-07-12 0 0.660 0.660 0.690 0.660 0.690 46,000 30,980 0.6735 0.382 0.382 0.399 0.382 0.399 79,556 0.3894 -1.49%
2006-07-11 0 0.670 0.670 0.740 0.670 0.700 210,000 144,300 0.6871 0.387 0.387 0.428 0.387 0.405 363,188 0.3973 3.08%
2006-07-10 0 0.650 0.640 0.700 - - 0 0 - 0.376 0.370 0.405 - - 0 - 0.00%
2006-07-07 0 0.650 0.580 0.700 - - 0 0 - 0.376 0.335 0.405 - - 0 - 0.00%
2006-07-06 0 0.650 0.570 0.700 - - 0 0 - 0.376 0.330 0.405 - - 0 - 0.00%
2006-07-05 0 0.650 0.630 0.680 0.620 0.650 80,000 50,800 0.6350 0.376 0.364 0.393 0.358 0.376 138,357 0.3672 8.33%
2006-07-04 0 0.600 0.550 0.650 - - 0 0 - 0.347 0.318 0.376 - - 0 - 0.00%
2006-07-03 0 0.600 0.530 0.680 - - 0 0 - 0.347 0.306 0.393 - - 0 - 0.00%
2006-06-30 0 0.600 0.560 0.680 - - 0 0 - 0.347 0.324 0.393 - - 0 - 0.00%
2006-06-29 0 0.600 0.530 0.680 - - 0 0 - 0.347 0.306 0.393 - - 0 - 0.00%
2006-06-28 0 0.600 0.530 0.680 - - 0 0 - 0.347 0.306 0.393 - - 0 - 0.00%
2006-06-27 0 0.600 0.550 0.640 0.600 0.600 42,000 25,200 0.6000 0.347 0.318 0.370 0.347 0.347 72,638 0.3469 13.21%
2006-06-26 0 0.530 0.500 0.680 - - 0 0 - 0.306 0.289 0.393 - - 0 - 0.00%
2006-06-23 0 0.530 0.500 0.680 0.530 0.530 34,000 18,020 0.5300 0.306 0.289 0.393 0.306 0.306 58,802 0.3065 0.00%
2006-06-22 0 0.530 0.530 0.680 - - 0 0 - 0.306 0.306 0.393 - - 0 - 0.00%
2006-06-21 0 0.530 0.530 0.680 - - 0 0 - 0.306 0.306 0.393 - - 0 - 3.92%
2006-06-20 0 0.510 0.510 0.680 - - 0 0 - 0.295 0.295 0.393 - - 0 - 2.00%
2006-06-19 0 0.500 0.500 0.680 0.500 0.580 44,000 25,360 0.5764 0.289 0.289 0.393 0.289 0.335 76,097 0.3333 -19.35%
2006-06-16 0 0.620 0.580 0.680 - - 0 0 - 0.358 0.335 0.393 - - 0 - 0.00%
2006-06-15 0 0.620 0.580 0.660 - - 0 0 - 0.358 0.335 0.382 - - 0 - 0.00%
2006-06-14 0 0.620 0.580 0.630 - - 0 0 - 0.358 0.335 0.364 - - 0 - 0.00%
2006-06-13 0 0.620 - 0.620 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2006-06-12 0 0.620 0.580 0.670 - - 0 0 - 0.358 0.335 0.387 - - 0 - 0.00%
2006-06-09 0 0.620 0.580 0.680 - - 0 0 - 0.358 0.335 0.393 - - 0 - 0.00%
2006-06-08 0 0.620 0.580 0.650 - - 0 0 - 0.358 0.335 0.376 - - 0 - 0.00%
2006-06-07 0 0.620 0.580 0.670 - - 0 0 - 0.358 0.335 0.387 - - 0 - 0.00%
2006-06-06 0 0.620 0.600 0.680 - - 0 0 - 0.358 0.347 0.393 - - 0 - 0.00%
2006-06-05 0 0.620 0.580 0.670 - - 0 0 - 0.358 0.335 0.387 - - 0 - 0.00%
2006-06-02 0 0.620 0.580 0.680 - - 0 0 - 0.358 0.335 0.393 - - 0 - 0.00%
2006-06-01 0 0.620 0.580 0.720 - - 0 0 - 0.358 0.335 0.416 - - 0 - 0.00%
2006-05-30 0 0.620 0.580 0.620 - - 0 0 - 0.358 0.335 0.358 - - 0 - 0.00%
2006-05-29 0 0.620 0.600 - 0.600 0.620 74,000 45,600 0.6162 0.358 0.347 - 0.347 0.358 127,981 0.3563 0.00%
2006-05-26 0 0.620 0.590 0.680 - - 0 0 - 0.358 0.341 0.393 - - 0 - 0.00%
2006-05-25 0 0.620 0.600 0.700 - - 0 0 - 0.358 0.347 0.405 - - 0 - 0.00%
2006-05-24 0 0.620 0.600 0.640 - - 0 0 - 0.358 0.347 0.370 - - 0 - 0.00%
2006-05-23 0 0.620 0.600 0.650 0.620 0.620 50,000 31,000 0.6200 0.358 0.347 0.376 0.358 0.358 86,473 0.3585 0.00%
2006-05-22 0 0.620 0.620 0.700 0.620 0.620 20,000 12,400 0.6200 0.358 0.358 0.405 0.358 0.358 34,589 0.3585 -4.62%
2006-05-19 0 0.650 0.630 0.700 0.650 0.700 58,000 37,840 0.6524 0.376 0.364 0.405 0.376 0.405 100,309 0.3772 -1.52%
2006-05-18 0 0.660 0.620 0.750 - - 0 0 - 0.382 0.358 0.434 - - 0 - 0.00%
2006-05-17 0 0.660 0.660 0.740 - - 0 0 - 0.382 0.382 0.428 - - 0 - 0.00%
2006-05-16 0 0.660 0.630 0.660 0.660 0.670 1,000,000 662,000 0.6620 0.382 0.364 0.382 0.382 0.387 1,729,468 0.3828 0.00%
2006-05-15 0 0.660 0.660 0.720 0.660 0.710 174,000 117,040 0.6726 0.382 0.382 0.416 0.382 0.411 300,928 0.3889 -5.71%
2006-05-12 0 0.700 0.650 0.700 - - 0 0 - 0.405 0.376 0.405 - - 0 - -2.78%
2006-05-11 0 0.720 0.680 0.720 0.750 0.750 6,000 4,500 0.7500 0.416 0.393 0.416 0.434 0.434 10,377 0.4337 0.00%
2006-05-10 0 0.720 0.700 0.740 0.670 0.720 244,000 170,120 0.6972 0.416 0.405 0.428 0.387 0.416 421,990 0.4031 7.46%
2006-05-09 0 0.670 0.650 0.760 0.670 0.670 100,000 67,000 0.6700 0.387 0.376 0.439 0.387 0.387 172,947 0.3874 0.00%
2006-05-08 0 0.670 0.640 0.670 0.670 0.670 100,000 67,000 0.6700 0.387 0.370 0.387 0.387 0.387 172,947 0.3874 3.08%
2006-05-04 0 0.650 0.650 0.700 0.650 0.650 8,326 5,399 0.6485 0.376 0.376 0.405 0.376 0.376 14,400 0.3749 1.56%
2006-05-03 0 0.640 0.640 0.700 0.620 0.620 20,000 12,400 0.6200 0.370 0.370 0.405 0.358 0.358 34,589 0.3585 -3.03%
2006-05-02 0 0.660 0.650 0.700 - - 0 0 - 0.382 0.376 0.405 - - 0 - 0.00%
2006-04-28 0 0.660 0.620 0.700 - - 0 0 - 0.382 0.358 0.405 - - 0 - 0.00%
2006-04-27 0 0.660 0.660 0.700 - - 0 0 - 0.382 0.382 0.405 - - 0 - 0.00%
2006-04-26 0 0.660 0.660 0.670 0.660 0.660 92,000 60,720 0.6600 0.382 0.382 0.387 0.382 0.382 159,111 0.3816 -2.94%
2006-04-25 0 0.680 0.650 0.700 0.670 0.680 110,000 74,300 0.6755 0.393 0.376 0.405 0.387 0.393 190,242 0.3906 9.68%
2006-04-24 0 0.620 0.600 0.650 0.620 0.650 190,000 120,300 0.6332 0.358 0.347 0.376 0.358 0.376 328,599 0.3661 -8.82%
2006-04-21 0 0.680 0.660 0.690 0.680 0.680 42,000 28,560 0.6800 0.393 0.382 0.399 0.393 0.393 72,638 0.3932 4.62%
2006-04-20 0 0.650 0.650 0.690 - - 0 0 - 0.376 0.376 0.399 - - 0 - 0.00%
2006-04-19 0 0.650 0.650 0.680 0.650 0.670 50,000 33,100 0.6620 0.376 0.376 0.393 0.376 0.387 86,473 0.3828 -4.41%
2006-04-18 0 0.680 0.660 0.680 0.670 0.690 160,000 109,500 0.6844 0.393 0.382 0.393 0.387 0.399 276,715 0.3957 -2.86%
2006-04-13 0 0.700 0.660 0.730 0.660 0.700 170,000 117,700 0.6924 0.405 0.382 0.422 0.382 0.405 294,010 0.4003 1.45%
2006-04-12 0 0.690 0.660 0.720 - - 0 0 - 0.399 0.382 0.416 - - 0 - 0.00%
2006-04-11 0 0.690 0.670 0.690 - - 0 0 - 0.399 0.387 0.399 - - 0 - -1.43%
2006-04-10 0 0.700 0.650 0.740 0.680 0.700 6,000 4,160 0.6933 0.405 0.376 0.428 0.393 0.405 10,377 0.4009 2.94%
2006-04-07 0 0.680 0.640 0.680 0.680 0.700 50,000 34,600 0.6920 0.393 0.370 0.393 0.393 0.405 86,473 0.4001 -2.86%
2006-04-06 0 0.700 0.670 0.720 0.700 0.730 510,000 360,840 0.7075 0.405 0.387 0.416 0.405 0.422 882,029 0.4091 2.94%
2006-04-04 0 0.680 0.660 0.700 0.670 0.680 120,000 81,400 0.6783 0.393 0.382 0.405 0.387 0.393 207,536 0.3922 0.00%
2006-04-03 0 0.680 0.620 0.700 - - 0 0 - 0.393 0.358 0.405 - - 0 - 0.00%
2006-03-31 0 0.680 0.600 0.680 0.680 0.680 66,000 44,880 0.6800 0.393 0.347 0.393 0.393 0.393 114,145 0.3932 0.00%
2006-03-30 0 0.680 0.680 0.690 0.670 0.700 95,333 64,800 0.6797 0.393 0.393 0.399 0.387 0.405 164,875 0.3930 0.00%
2006-03-29 0 0.680 0.650 0.690 0.680 0.700 232,000 161,000 0.6940 0.393 0.376 0.399 0.393 0.405 401,237 0.4013 -2.86%
2006-03-28 0 0.700 0.680 0.700 0.620 0.700 202,000 136,880 0.6776 0.405 0.393 0.405 0.358 0.405 349,353 0.3918 12.90%
2006-03-27 0 0.620 0.600 0.700 - - 0 0 - 0.358 0.347 0.405 - - 0 - 0.00%
2006-03-24 0 0.620 0.600 0.700 - - 0 0 - 0.358 0.347 0.405 - - 0 - 0.00%
2006-03-23 0 0.620 0.600 0.700 - - 0 0 - 0.358 0.347 0.405 - - 0 - 0.00%
2006-03-22 0 0.620 0.600 - - - 0 0 - 0.358 0.347 - - - 0 - 0.00%
2006-03-21 0 0.620 0.600 0.700 0.620 0.620 15,000 9,250 0.6167 0.358 0.347 0.405 0.358 0.358 25,942 0.3566 1.64%
2006-03-20 0 0.610 0.600 - - - 0 0 - 0.353 0.347 - - - 0 - 0.00%
2006-03-17 0 0.610 0.610 0.700 - - 0 0 - 0.353 0.353 0.405 - - 0 - 0.00%
2006-03-16 0 0.610 0.610 0.660 - - 0 0 - 0.353 0.353 0.382 - - 0 - 0.00%
2006-03-15 0 0.610 0.600 0.700 - - 0 0 - 0.353 0.347 0.405 - - 0 - 0.00%
2006-03-14 0 0.610 0.610 0.660 - - 0 0 - 0.353 0.353 0.382 - - 0 - 1.67%
2006-03-13 0 0.600 0.600 0.700 - - 0 0 - 0.347 0.347 0.405 - - 0 - 0.00%
2006-03-10 0 0.600 0.600 0.700 - - 0 0 - 0.347 0.347 0.405 - - 0 - 0.00%
2006-03-09 0 0.600 0.600 0.700 0.600 0.600 10,000 6,000 0.6000 0.347 0.347 0.405 0.347 0.347 17,295 0.3469 -6.25%
2006-03-08 0 0.640 0.590 0.700 - - 0 0 - 0.370 0.341 0.405 - - 0 - 0.00%
2006-03-07 0 0.640 0.590 0.700 - - 0 0 - 0.370 0.341 0.405 - - 0 - 0.00%
2006-03-06 0 0.640 0.610 0.700 - - 0 0 - 0.370 0.353 0.405 - - 0 - 0.00%
2006-03-03 0 0.640 0.600 0.700 - - 0 0 - 0.370 0.347 0.405 - - 0 - 0.00%
2006-03-02 0 0.640 0.610 0.650 - - 0 0 - 0.370 0.353 0.376 - - 0 - 0.00%
2006-03-01 0 0.640 0.610 0.640 - - 0 0 - 0.370 0.353 0.370 - - 0 - -3.03%
2006-02-28 0 0.660 0.630 0.700 0.630 0.660 202,239 132,403 0.6547 0.382 0.364 0.405 0.364 0.382 349,766 0.3785 4.76%
2006-02-27 0 0.630 0.590 0.630 - - 0 0 - 0.364 0.341 0.364 - - 0 - -1.56%
2006-02-24 0 0.640 0.580 0.640 - - 0 0 - 0.370 0.335 0.370 - - 0 - 0.00%
2006-02-23 0 0.640 0.610 0.650 0.630 0.650 250,000 158,740 0.6350 0.370 0.353 0.376 0.364 0.376 432,367 0.3671 0.00%
2006-02-22 0 0.640 0.640 0.650 0.640 0.680 292,000 188,940 0.6471 0.370 0.370 0.376 0.370 0.393 505,005 0.3741 1.59%
2006-02-21 0 0.630 0.630 0.680 0.610 0.680 400,159 253,674 0.6339 0.364 0.364 0.393 0.353 0.393 692,062 0.3665 -3.08%
2006-02-20 0 0.650 0.640 0.680 - - 0 0 - 0.376 0.370 0.393 - - 0 - 0.00%
2006-02-17 0 0.650 0.650 0.690 0.650 0.650 109,000 70,780 0.6494 0.376 0.376 0.399 0.376 0.376 188,512 0.3755 0.00%
2006-02-16 0 0.650 0.650 0.700 0.640 0.650 174,000 112,360 0.6457 0.376 0.376 0.405 0.370 0.376 300,928 0.3734 1.56%
2006-02-15 0 0.640 0.640 0.700 0.640 0.650 182,000 117,980 0.6482 0.370 0.370 0.405 0.370 0.376 314,763 0.3748 -1.54%
2006-02-14 0 0.650 0.630 0.650 0.610 0.650 116,000 74,760 0.6445 0.376 0.364 0.376 0.353 0.376 200,618 0.3726 0.00%
2006-02-13 0 0.650 0.650 0.690 0.650 0.650 32,000 20,800 0.6500 0.376 0.376 0.399 0.376 0.376 55,343 0.3758 0.00%
2006-02-10 0 0.650 0.640 0.700 0.650 0.650 50,000 32,500 0.6500 0.376 0.370 0.405 0.376 0.376 86,473 0.3758 -5.11%
2006-02-09 0 0.685 0.650 0.700 - - 0 0 - 0.396 0.376 0.405 - - 0 - 0.00%
2006-02-08 0 0.690 0.690 0.710 0.670 0.700 458,000 315,960 0.6899 0.396 0.396 0.408 0.385 0.402 797,878 0.3960 2.99%
2006-02-07 0 0.670 0.670 0.700 0.650 0.670 230,000 152,200 0.6617 0.385 0.385 0.402 0.373 0.385 400,681 0.3799 0.00%
2006-02-06 0 0.670 0.650 0.680 0.620 0.700 230,000 154,400 0.6713 0.385 0.373 0.390 0.356 0.402 400,681 0.3853 13.56%
2006-02-03 0 0.590 0.570 0.620 0.590 0.590 60,000 35,400 0.5900 0.339 0.327 0.356 0.339 0.339 104,526 0.3387 -9.23%
2006-02-02 0 0.650 0.620 0.650 - - 0 0 - 0.373 0.356 0.373 - - 0 - 0.00%
2006-02-01 0 0.650 0.580 - - - 0 0 - 0.373 0.333 - - - 0 - 0.00%
2006-01-27 0 0.650 0.640 0.680 0.610 0.670 378,000 243,500 0.6442 0.373 0.367 0.390 0.350 0.385 658,511 0.3698 1.56%
2006-01-26 0 0.640 0.620 0.660 0.580 0.640 360,000 219,200 0.6089 0.367 0.356 0.379 0.333 0.367 627,153 0.3495 -5.88%
2006-01-25 0 0.680 0.620 0.690 0.580 0.680 801,726 506,132 0.6313 0.390 0.356 0.396 0.333 0.390 1,396,681 0.3624 19.30%
2006-01-24 0 0.570 0.540 0.590 0.500 0.570 168,000 91,020 0.5418 0.327 0.310 0.339 0.287 0.327 292,672 0.3110 11.76%
2006-01-23 0 0.510 0.510 - 0.510 0.510 50,000 25,500 0.5100 0.293 0.293 - 0.293 0.293 87,105 0.2928 -5.56%
2006-01-20 0 0.540 0.520 0.560 - - 0 0 - 0.310 0.298 0.321 - - 0 - 0.00%
2006-01-19 0 0.540 0.510 0.540 - - 0 0 - 0.310 0.293 0.310 - - 0 - 0.00%
2006-01-18 0 0.540 0.540 0.550 0.510 0.540 58,000 31,020 0.5348 0.310 0.310 0.316 0.293 0.310 101,041 0.3070 8.00%
2006-01-17 0 0.500 0.500 0.570 0.500 0.500 20,000 10,000 0.5000 0.287 0.287 0.327 0.287 0.287 34,842 0.2870 -1.96%
2006-01-16 0 0.510 0.510 0.570 0.510 0.510 142,000 72,420 0.5100 0.293 0.293 0.327 0.293 0.293 247,377 0.2928 -7.27%
2006-01-13 0 0.550 0.530 0.550 0.550 0.550 138,000 75,900 0.5500 0.316 0.304 0.316 0.316 0.316 240,409 0.3157 -5.17%
2006-01-12 0 0.580 0.465 0.580 - - 0 0 - 0.333 0.267 0.333 - - 0 - -1.69%
2006-01-11 0 0.590 0.510 0.590 0.550 0.610 224,000 129,020 0.5760 0.339 0.293 0.339 0.316 0.350 390,229 0.3306 18.00%
2006-01-10 0 0.500 0.500 0.600 0.500 0.630 154,734 83,767 0.5414 0.287 0.287 0.344 0.287 0.362 269,561 0.3108 8.70%
2006-01-09 0 0.460 0.460 0.530 0.440 0.440 14,000 6,160 0.4400 0.264 0.264 0.304 0.253 0.253 24,389 0.2526 -13.21%
2006-01-06 0 0.530 0.440 0.530 - - 0 0 - 0.304 0.253 0.304 - - 0 - 0.00%
2006-01-05 0 0.530 0.440 0.530 - - 0 0 - 0.304 0.253 0.304 - - 0 - 0.00%
2006-01-04 0 0.530 0.475 0.530 - - 0 0 - 0.304 0.273 0.304 - - 0 - 0.00%
2006-01-03 0 0.530 0.475 0.530 0.470 0.530 22,000 11,300 0.5136 0.304 0.273 0.304 0.270 0.304 38,326 0.2948 17.78%
2005-12-30 0 0.450 0.450 - 0.440 0.440 10,000 4,400 0.4400 0.258 0.258 - 0.253 0.253 17,421 0.2526 -6.25%
2005-12-29 0 0.480 0.480 0.530 0.480 0.500 84,000 41,920 0.4990 0.276 0.276 0.304 0.276 0.287 146,336 0.2865 -2.04%
2005-12-28 0 0.490 0.440 0.520 - - 0 0 - 0.281 0.253 0.298 - - 0 - 0.00%
2005-12-23 0 0.490 0.480 0.520 0.490 0.500 100,000 49,200 0.4920 0.281 0.276 0.298 0.281 0.287 174,209 0.2824 -2.00%
2005-12-22 0 0.500 0.475 0.500 - - 0 0 - 0.287 0.273 0.287 - - 0 - -3.85%
2005-12-21 0 0.520 0.420 0.520 0.490 0.520 200,000 99,900 0.4995 0.298 0.241 0.298 0.281 0.298 348,418 0.2867 8.33%
2005-12-20 0 0.480 0.470 0.500 - - 0 0 - 0.276 0.270 0.287 - - 0 - 0.00%
2005-12-19 0 0.480 0.480 0.500 - - 0 0 - 0.276 0.276 0.287 - - 0 - 0.00%
2005-12-16 0 0.480 0.450 0.520 - - 0 0 - 0.276 0.258 0.298 - - 0 - 0.00%
2005-12-15 0 0.480 0.480 0.500 0.480 0.500 292,000 145,960 0.4999 0.276 0.276 0.287 0.276 0.287 508,691 0.2869 -2.04%
2005-12-14 0 0.490 0.470 0.500 0.490 0.490 166,000 81,340 0.4900 0.281 0.270 0.287 0.281 0.281 289,187 0.2813 0.00%
2005-12-13 0 0.490 0.470 0.500 0.490 0.490 142,000 69,580 0.4900 0.281 0.270 0.287 0.281 0.281 247,377 0.2813 4.26%
2005-12-12 0 0.470 0.450 0.490 - - 0 0 - 0.270 0.258 0.281 - - 0 - 0.00%
2005-12-09 0 0.470 0.420 0.485 - - 0 0 - 0.270 0.241 0.278 - - 0 - 0.00%
2005-12-08 0 0.470 0.430 0.490 0.470 0.490 30,000 14,500 0.4833 0.270 0.247 0.281 0.270 0.281 52,263 0.2774 0.00%
2005-12-07 0 0.470 0.470 0.490 0.460 0.470 106,000 49,160 0.4638 0.270 0.270 0.281 0.264 0.270 184,662 0.2662 4.44%
2005-12-06 0 0.450 0.420 0.490 - - 0 0 - 0.258 0.241 0.281 - - 0 - 0.00%
2005-12-05 0 0.450 0.420 0.500 - - 0 0 - 0.258 0.241 0.287 - - 0 - 0.00%
2005-12-02 0 0.450 0.410 0.480 - - 0 0 - 0.258 0.235 0.276 - - 0 - 0.00%
2005-12-01 0 0.450 0.410 0.480 0.450 0.450 50,000 22,500 0.4500 0.258 0.235 0.276 0.258 0.258 87,105 0.2583 4.65%
2005-11-30 0 0.430 0.420 0.480 - - 0 0 - 0.247 0.241 0.276 - - 0 - 0.00%
2005-11-29 0 0.430 0.400 0.490 - - 0 0 - 0.247 0.230 0.281 - - 0 - 0.00%
2005-11-28 0 0.430 0.390 0.490 - - 0 0 - 0.247 0.224 0.281 - - 0 - 0.00%
2005-11-25 0 0.430 0.420 0.480 0.380 0.430 24,000 9,720 0.4050 0.247 0.241 0.276 0.218 0.247 41,810 0.2325 0.00%
2005-11-24 0 0.430 0.420 0.500 - - 0 0 - 0.247 0.241 0.287 - - 0 - 0.00%
2005-11-23 0 0.430 0.395 0.490 - - 0 0 - 0.247 0.227 0.281 - - 0 - 0.00%
2005-11-22 0 0.430 0.390 0.430 - - 0 0 - 0.247 0.224 0.247 - - 0 - 0.00%
2005-11-21 0 0.430 0.390 0.430 - - 0 0 - 0.247 0.224 0.247 - - 0 - 0.00%
2005-11-18 0 0.430 0.385 - - - 0 0 - 0.247 0.221 - - - 0 - 0.00%
2005-11-17 0 0.430 0.380 0.430 - - 0 0 - 0.247 0.218 0.247 - - 0 - 0.00%
2005-11-16 0 0.430 0.380 0.430 - - 0 0 - 0.247 0.218 0.247 - - 0 - 0.00%
2005-11-15 0 0.430 0.385 0.480 - - 0 0 - 0.247 0.221 0.276 - - 0 - 0.00%
2005-11-14 0 0.430 0.380 0.470 - - 0 0 - 0.247 0.218 0.270 - - 0 - 0.00%
2005-11-11 0 0.430 0.395 0.430 - - 0 0 - 0.247 0.227 0.247 - - 0 - 0.00%
2005-11-10 0 0.430 0.390 0.430 - - 0 0 - 0.247 0.224 0.247 - - 0 - 0.00%
2005-11-09 0 0.430 0.420 0.450 0.395 0.430 128,000 54,060 0.4223 0.247 0.241 0.258 0.227 0.247 222,988 0.2424 2.38%
2005-11-08 0 0.420 0.400 0.445 - - 0 0 - 0.241 0.230 0.255 - - 0 - 0.00%
2005-11-07 0 0.420 0.390 - - - 0 0 - 0.241 0.224 - - - 0 - 0.00%
2005-11-04 0 0.420 0.380 - - - 0 0 - 0.241 0.218 - - - 0 - 0.00%
2005-11-03 0 0.420 0.395 0.420 0.420 0.420 150,000 63,000 0.4200 0.241 0.227 0.241 0.241 0.241 261,314 0.2411 1.20%
2005-11-02 0 0.415 0.400 0.420 0.390 0.415 154,895 61,085 0.3944 0.238 0.230 0.241 0.224 0.238 269,841 0.2264 -3.49%
2005-11-01 0 0.430 0.385 0.470 - - 0 0 - 0.247 0.221 0.270 - - 0 - 0.00%
2005-10-31 0 0.430 0.390 0.430 - - 0 0 - 0.247 0.224 0.247 - - 0 - 0.00%
2005-10-28 0 0.430 0.390 0.430 - - 90,120 38,752 0.4300 0.247 0.224 0.247 - - 156,997 0.2468 0.00%
2005-10-27 0 0.430 0.380 0.430 - - 0 0 - 0.247 0.218 0.247 - - 0 - 0.00%
2005-10-26 0 0.430 0.430 0.500 0.420 0.420 20,000 8,400 0.4200 0.247 0.247 0.287 0.241 0.241 34,842 0.2411 2.38%
2005-10-25 0 0.420 0.400 0.470 0.420 0.420 40,000 16,800 0.4200 0.241 0.230 0.270 0.241 0.241 69,684 0.2411 -2.33%
2005-10-24 0 0.430 0.425 - - - 0 0 - 0.247 0.244 - - - 0 - 0.00%
2005-10-21 0 0.430 0.430 0.480 0.430 0.430 30,000 12,900 0.4300 0.247 0.247 0.276 0.247 0.247 52,263 0.2468 -8.51%
2005-10-20 0 0.470 0.430 0.480 - - 0 0 - 0.270 0.247 0.276 - - 0 - 0.00%
2005-10-19 0 0.470 0.430 - - - 0 0 - 0.270 0.247 - - - 0 - 0.00%
2005-10-18 0 0.470 0.435 0.490 - - 0 0 - 0.270 0.250 0.281 - - 0 - 0.00%
2005-10-17 0 0.470 0.440 0.480 - - 0 0 - 0.270 0.253 0.276 - - 0 - 0.00%
2005-10-14 0 0.470 0.450 0.480 - - 54,000 24,300 0.4500 0.270 0.258 0.276 - - 94,073 0.2583 0.00%
2005-10-13 0 0.470 0.440 0.470 - - 0 0 - 0.270 0.253 0.270 - - 0 - -2.08%
2005-10-12 0 0.480 0.440 0.500 - - 100,000 44,000 0.4400 0.276 0.253 0.287 - - 174,209 0.2526 0.00%
2005-10-10 0 0.480 0.480 0.510 0.480 0.480 48,000 23,040 0.4800 0.276 0.276 0.293 0.276 0.276 83,620 0.2755 4.35%
2005-10-07 0 0.460 0.460 0.510 0.460 0.460 20,000 9,200 0.4600 0.264 0.264 0.293 0.264 0.264 34,842 0.2641 -2.13%
2005-10-06 0 0.470 0.460 0.510 - - 0 0 - 0.270 0.264 0.293 - - 0 - 0.00%
2005-10-05 0 0.470 0.460 0.510 0.460 0.470 84,666 39,186 0.4628 0.270 0.264 0.293 0.264 0.270 147,496 0.2657 0.00%
2005-10-04 0 0.470 0.450 0.470 0.435 0.480 52,000 22,710 0.4367 0.270 0.258 0.270 0.250 0.276 90,589 0.2507 -6.00%
2005-10-03 0 0.500 0.430 0.500 - - 0 0 - 0.287 0.247 0.287 - - 0 - 0.00%
2005-09-30 0 0.500 0.440 0.500 - - 0 0 - 0.287 0.253 0.287 - - 0 - 0.00%
2005-09-29 0 0.500 0.440 0.510 - - 0 0 - 0.287 0.253 0.293 - - 0 - 0.00%
2005-09-28 0 0.500 0.445 0.510 0.450 0.500 124,000 58,620 0.4727 0.287 0.255 0.293 0.258 0.287 216,019 0.2714 11.11%
2005-09-27 0 0.450 0.450 0.470 0.420 0.430 58,000 24,860 0.4286 0.258 0.258 0.270 0.241 0.247 101,041 0.2460 0.00%
2005-09-26 0 0.450 0.440 0.470 0.450 0.450 106,506 47,913 0.4499 0.258 0.253 0.270 0.258 0.258 185,543 0.2582 -6.25%
2005-09-23 0 0.480 0.450 0.530 - - 0 0 - 0.276 0.258 0.304 - - 0 - 0.00%
2005-09-22 0 0.480 0.450 0.530 - - 0 0 - 0.276 0.258 0.304 - - 0 - 0.00%
2005-09-21 0 0.480 0.450 0.480 - - 0 0 - 0.276 0.258 0.276 - - 0 - 0.00%
2005-09-20 0 0.480 0.440 0.480 - - 0 0 - 0.276 0.253 0.276 - - 0 - -2.04%
2005-09-16 0 0.490 0.465 0.490 0.490 0.495 100,000 49,250 0.4925 0.281 0.267 0.281 0.281 0.284 174,209 0.2827 -2.00%
2005-09-15 0 0.500 0.420 0.500 - - 0 0 - 0.287 0.241 0.287 - - 0 - 0.00%
2005-09-14 0 0.500 0.420 0.510 - - 0 0 - 0.287 0.241 0.293 - - 0 - 0.00%
2005-09-13 0 0.500 0.420 0.510 - - 0 0 - 0.287 0.241 0.293 - - 0 - 0.00%
2005-09-12 0 0.500 0.420 0.510 - - 0 0 - 0.287 0.241 0.293 - - 0 - 0.00%
2005-09-09 0 0.500 0.450 0.510 - - 0 0 - 0.287 0.258 0.293 - - 0 - 0.00%
2005-09-08 0 0.500 0.450 0.510 0.490 0.500 160,000 79,400 0.4963 0.287 0.258 0.293 0.281 0.287 278,735 0.2849 8.70%
2005-09-07 0 0.460 0.455 0.490 0.460 0.460 24,000 11,040 0.4600 0.264 0.261 0.281 0.264 0.264 41,810 0.2641 0.00%
2005-09-06 0 0.460 0.440 0.470 0.460 0.470 76,000 35,680 0.4695 0.264 0.253 0.270 0.264 0.270 132,399 0.2695 0.00%
2005-09-05 0 0.460 0.440 0.470 - - 0 0 - 0.264 0.253 0.270 - - 0 - 0.00%
2005-09-02 0 0.460 0.440 0.480 - - 0 0 - 0.264 0.253 0.276 - - 0 - 0.00%
2005-09-01 0 0.460 0.440 0.480 - - 0 0 - 0.264 0.253 0.276 - - 0 - 0.00%
2005-08-31 0 0.460 0.430 0.480 - - 0 0 - 0.264 0.247 0.276 - - 0 - 0.00%
2005-08-30 0 0.460 0.430 0.470 - - 0 0 - 0.264 0.247 0.270 - - 0 - 0.00%
2005-08-29 0 0.460 0.440 0.490 0.460 0.460 12,000 5,520 0.4600 0.264 0.253 0.281 0.264 0.264 20,905 0.2641 -2.13%
2005-08-26 0 0.470 0.440 0.480 - - 0 0 - 0.270 0.253 0.276 - - 0 - 0.00%
2005-08-25 0 0.470 0.450 0.480 - - 0 0 - 0.270 0.258 0.276 - - 0 - 0.00%
2005-08-24 0 0.480 0.480 0.490 - - 0 0 - 0.270 0.270 0.275 - - 0 - 3.23%
2005-08-23 0 0.465 0.455 0.490 - - 0 0 - 0.261 0.256 0.275 - - 0 - 0.00%
2005-08-22 0 0.465 0.465 - 0.460 0.460 18,000 8,280 0.4600 0.261 0.261 - 0.259 0.259 32,025 0.2585 -3.12%
2005-08-19 0 0.480 0.455 0.500 - - 0 0 - 0.270 0.256 0.281 - - 0 - 0.00%
2005-08-18 0 0.480 0.470 0.480 0.470 0.480 96,039 45,158 0.4702 0.270 0.264 0.270 0.264 0.270 170,869 0.2643 -2.04%
2005-08-17 0 0.490 0.475 0.490 0.460 0.500 290,000 135,720 0.4680 0.275 0.267 0.275 0.259 0.281 515,956 0.2630 6.52%
2005-08-16 0 0.460 0.450 0.490 0.450 0.480 330,000 152,100 0.4609 0.259 0.253 0.275 0.253 0.270 587,122 0.2591 -2.13%
2005-08-15 0 0.470 0.450 - - - 0 0 - 0.264 0.253 - - - 0 - 0.00%
2005-08-12 0 0.470 0.460 0.480 - - 0 0 - 0.264 0.259 0.270 - - 0 - 0.00%
2005-08-11 0 0.470 0.460 0.480 - - 0 0 - 0.264 0.259 0.270 - - 0 - 0.00%
2005-08-10 0 0.470 0.470 0.480 - - 0 0 - 0.264 0.264 0.270 - - 0 - 2.17%
2005-08-09 0 0.460 0.460 0.490 0.460 0.480 56,000 26,160 0.4671 0.259 0.259 0.275 0.259 0.270 99,633 0.2626 -4.17%
2005-08-08 0 0.480 0.460 0.500 0.480 0.480 144,000 69,120 0.4800 0.270 0.259 0.281 0.270 0.270 256,199 0.2698 4.35%
2005-08-05 0 0.460 0.460 0.500 - - 0 0 - 0.259 0.259 0.281 - - 0 - 0.00%
2005-08-04 0 0.460 0.460 0.480 0.460 0.460 30,000 13,800 0.4600 0.259 0.259 0.270 0.259 0.259 53,375 0.2585 -4.17%
2005-08-03 0 0.480 0.450 0.480 0.450 0.480 22,000 9,960 0.4527 0.270 0.253 0.270 0.253 0.270 39,141 0.2545 5.49%
2005-08-02 0 0.455 0.455 0.475 0.450 0.450 30,000 13,500 0.4500 0.256 0.256 0.267 0.253 0.253 53,375 0.2529 -1.09%
2005-08-01 0 0.460 0.450 - 0.460 0.460 250,000 115,000 0.4600 0.259 0.253 - 0.259 0.259 444,790 0.2585 0.00%
2005-07-29 0 0.460 0.460 0.490 0.460 0.460 378,000 173,880 0.4600 0.259 0.259 0.275 0.259 0.259 672,522 0.2585 0.00%
2005-07-28 0 0.460 0.450 0.490 0.460 0.460 50,000 23,000 0.4600 0.259 0.253 0.275 0.259 0.259 88,958 0.2585 -4.17%
2005-07-27 0 0.480 0.460 0.500 0.480 0.480 20,000 9,600 0.4800 0.270 0.259 0.281 0.270 0.270 35,583 0.2698 4.35%
2005-07-26 0 0.460 0.460 0.500 0.460 0.500 22,000 10,920 0.4964 0.259 0.259 0.281 0.259 0.281 39,141 0.2790 -2.13%
2005-07-25 0 0.470 0.460 - 0.460 0.470 26,000 11,980 0.4608 0.264 0.259 - 0.259 0.264 46,258 0.2590 1.08%
2005-07-22 0 0.465 0.465 - - - 0 0 - 0.261 0.261 - - - 0 - 1.09%
2005-07-21 0 0.460 0.460 0.480 0.460 0.460 50,000 23,000 0.4600 0.259 0.259 0.270 0.259 0.259 88,958 0.2585 -2.13%
2005-07-20 0 0.470 0.450 - 0.470 0.475 90,000 42,400 0.4711 0.264 0.253 - 0.264 0.267 160,124 0.2648 -6.00%
2005-07-19 0 0.500 0.465 0.500 - - 0 0 - 0.281 0.261 0.281 - - 0 - -9.09%
2005-07-18 0 0.550 0.550 0.590 - - 1,000 455 0.4550 0.309 0.309 0.332 - - 1,779 0.2557 12.24%
2005-07-15 0 0.490 0.480 0.520 - - 0 0 - 0.275 0.270 0.292 - - 0 - 0.00%
2005-07-14 0 0.490 0.490 0.520 0.480 0.480 10,000 4,800 0.4800 0.275 0.275 0.292 0.270 0.270 17,792 0.2698 -3.92%
2005-07-13 0 0.510 0.480 0.510 - - 0 0 - 0.287 0.270 0.287 - - 0 - 0.00%
2005-07-12 0 0.510 0.480 0.510 - - 0 0 - 0.287 0.270 0.287 - - 0 - 0.00%
2005-07-11 0 0.510 0.480 0.530 0.480 0.510 62,000 31,560 0.5090 0.287 0.270 0.298 0.270 0.287 110,308 0.2861 6.25%
2005-07-08 0 0.480 0.480 0.510 0.480 0.490 60,000 29,200 0.4867 0.270 0.270 0.287 0.270 0.275 106,749 0.2735 -4.00%
2005-07-07 0 0.500 0.500 0.510 0.500 0.510 120,000 60,500 0.5042 0.281 0.281 0.287 0.281 0.287 213,499 0.2834 -1.96%
2005-07-06 0 0.510 0.495 0.530 0.510 0.510 30,000 15,300 0.5100 0.287 0.278 0.298 0.287 0.287 53,375 0.2867 -1.92%
2005-07-05 0 0.520 0.520 0.530 0.500 0.500 94,000 47,000 0.5000 0.292 0.292 0.298 0.281 0.281 167,241 0.2810 -1.89%
2005-07-04 0 0.530 0.500 0.540 - - 0 0 - 0.298 0.281 0.304 - - 0 - 0.00%
2005-06-30 0 0.530 0.490 0.530 - - 0 0 - 0.298 0.275 0.298 - - 0 - -1.85%
2005-06-29 0 0.540 0.510 0.540 0.500 0.540 154,000 79,140 0.5139 0.304 0.287 0.304 0.281 0.304 273,990 0.2888 3.85%
2005-06-28 0 0.520 0.500 0.520 0.490 0.530 240,000 122,920 0.5122 0.292 0.281 0.292 0.275 0.298 426,998 0.2879 6.12%
2005-06-27 0 0.490 0.490 0.520 0.470 0.480 148,000 70,060 0.4734 0.275 0.275 0.292 0.264 0.270 263,315 0.2661 -3.92%
2005-06-24 0 0.510 0.510 0.520 0.490 0.490 50,000 24,500 0.4900 0.287 0.287 0.292 0.275 0.275 88,958 0.2754 0.00%
2005-06-23 0 0.510 0.510 0.520 0.470 0.510 152,000 72,620 0.4778 0.287 0.287 0.292 0.264 0.287 270,432 0.2685 9.68%
2005-06-22 0 0.465 0.465 0.485 - - 0 0 - 0.261 0.261 0.273 - - 0 - 0.00%
2005-06-21 0 0.465 0.465 0.490 0.465 0.465 100,000 46,500 0.4650 0.261 0.261 0.275 0.261 0.261 177,916 0.2614 0.00%
2005-06-20 0 0.465 0.460 0.490 0.460 0.490 170,000 79,550 0.4679 0.261 0.259 0.275 0.259 0.275 302,457 0.2630 -1.06%
2005-06-17 0 0.470 0.470 0.510 0.470 0.500 150,000 74,460 0.4964 0.264 0.264 0.287 0.264 0.281 266,874 0.2790 -3.09%
2005-06-16 0 0.485 0.465 0.510 - - 0 0 - 0.273 0.261 0.287 - - 0 - 0.00%
2005-06-15 0 0.485 0.480 0.520 0.470 0.500 316,000 153,490 0.4857 0.273 0.270 0.292 0.264 0.281 562,214 0.2730 4.30%
2005-06-14 0 0.465 0.465 0.500 0.450 0.450 100,000 45,000 0.4500 0.261 0.261 0.281 0.253 0.253 177,916 0.2529 -7.00%
2005-06-13 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 0.281 0.281 0.292 0.281 0.281 17,792 0.2810 -3.85%
2005-06-10 0 0.520 0.485 0.520 0.510 0.520 128,000 65,360 0.5106 0.292 0.273 0.292 0.287 0.292 227,732 0.2870 4.00%
2005-06-09 0 0.500 0.490 0.510 0.500 0.500 30,000 15,000 0.5000 0.281 0.275 0.287 0.281 0.281 53,375 0.2810 -1.96%
2005-06-08 0 0.510 0.500 0.510 0.500 0.510 170,000 86,100 0.5065 0.287 0.281 0.287 0.281 0.287 302,457 0.2847 2.00%
2005-06-07 0 0.500 0.500 0.510 0.495 0.500 52,000 25,990 0.4998 0.281 0.281 0.287 0.278 0.281 92,516 0.2809 -3.85%
2005-06-06 0 0.520 0.480 0.530 - - 0 0 - 0.292 0.270 0.298 - - 0 - 0.00%
2005-06-03 0 0.520 0.520 0.530 0.510 0.530 182,815 93,631 0.5122 0.292 0.292 0.298 0.287 0.298 325,257 0.2879 -7.14%
2005-06-02 0 0.560 0.510 0.560 0.560 0.560 50,000 28,000 0.5600 0.315 0.287 0.315 0.315 0.315 88,958 0.3148 1.82%
2005-06-01 0 0.550 0.510 0.580 - - 0 0 - 0.309 0.287 0.326 - - 0 - 0.00%
2005-05-31 0 0.550 0.540 0.580 0.550 0.550 10,000 5,500 0.5500 0.309 0.304 0.326 0.309 0.309 17,792 0.3091 1.85%
2005-05-30 0 0.540 0.520 0.540 0.540 0.540 152,000 82,080 0.5400 0.304 0.292 0.304 0.304 0.304 270,432 0.3035 0.00%
2005-05-27 0 0.540 0.540 0.560 0.500 0.650 1,782,666 1,034,833 0.5805 0.304 0.304 0.315 0.281 0.365 3,171,645 0.3263 -8.47%
2005-05-26 0 0.590 0.590 0.600 0.530 0.620 1,512,000 902,220 0.5967 0.332 0.332 0.337 0.298 0.348 2,690,087 0.3354 18.00%
2005-05-25 0 0.500 0.500 0.530 0.500 0.540 188,000 97,400 0.5181 0.281 0.281 0.298 0.281 0.304 334,482 0.2912 -5.66%
2005-05-24 0 0.530 0.530 0.550 0.500 0.550 156,000 81,080 0.5197 0.298 0.298 0.309 0.281 0.309 277,549 0.2921 1.92%
2005-05-23 0 0.520 0.500 0.530 - - 0 0 - 0.292 0.281 0.298 - - 0 - 0.00%
2005-05-20 0 0.520 0.520 0.540 0.500 0.520 146,000 75,520 0.5173 0.292 0.292 0.304 0.281 0.292 259,757 0.2907 13.04%
2005-05-19 0 0.460 0.450 0.540 0.460 0.465 70,000 32,300 0.4614 0.259 0.253 0.304 0.259 0.261 124,541 0.2594 -1.08%
2005-05-18 0 0.465 0.460 0.520 0.465 0.470 140,000 65,200 0.4657 0.261 0.259 0.292 0.261 0.264 249,082 0.2618 0.00%
2005-05-17 0 0.465 0.465 0.520 0.465 0.500 100,000 48,950 0.4895 0.261 0.261 0.292 0.261 0.281 177,916 0.2751 -8.82%
2005-05-13 0 0.510 0.500 0.550 - - 0 0 - 0.287 0.281 0.309 - - 0 - 0.00%
2005-05-12 0 0.510 0.500 0.560 0.510 0.510 30,000 15,300 0.5100 0.287 0.281 0.315 0.287 0.287 53,375 0.2867 0.00%
2005-05-11 0 0.510 0.490 0.580 - - 0 0 - 0.287 0.275 0.326 - - 0 - 0.00%
2005-05-10 0 0.510 0.510 0.580 0.510 0.530 100,000 51,600 0.5160 0.287 0.287 0.326 0.287 0.298 177,916 0.2900 -7.27%
2005-05-09 0 0.550 0.500 0.580 0.550 0.550 50,000 27,500 0.5500 0.309 0.281 0.326 0.309 0.309 88,958 0.3091 0.00%
2005-05-06 0 0.550 0.520 0.560 0.550 0.550 28,000 15,400 0.5500 0.309 0.292 0.315 0.309 0.309 49,816 0.3091 -5.17%
2005-05-05 0 0.580 0.500 0.580 - - 0 0 - 0.326 0.281 0.326 - - 0 - 0.00%
2005-05-04 0 0.580 0.540 0.580 - - 0 0 - 0.326 0.304 0.326 - - 0 - 0.00%
2005-05-03 0 0.580 0.530 0.580 - - 0 0 - 0.326 0.298 0.326 - - 0 - 0.00%
2005-04-29 0 0.580 0.510 0.590 - - 0 0 - 0.326 0.287 0.332 - - 0 - 0.00%
2005-04-28 0 0.580 0.580 0.600 0.550 0.550 10,000 5,500 0.5500 0.326 0.326 0.337 0.309 0.309 17,792 0.3091 9.43%
2005-04-27 0 0.530 0.500 0.610 - - 0 0 - 0.298 0.281 0.343 - - 0 - 0.00%
2005-04-26 0 0.530 0.530 0.600 - - 0 0 - 0.298 0.298 0.337 - - 0 - 0.00%
2005-04-25 0 0.530 - 0.530 0.520 0.530 44,000 22,920 0.5209 0.298 - 0.298 0.292 0.298 78,283 0.2928 0.00%
2005-04-22 0 0.530 0.530 0.590 0.520 0.520 10,000 5,200 0.5200 0.298 0.298 0.332 0.292 0.292 17,792 0.2923 0.00%
2005-04-21 0 0.530 0.500 0.530 0.520 0.530 50,000 26,020 0.5204 0.298 0.281 0.298 0.292 0.298 88,958 0.2925 1.92%
2005-04-20 0 0.520 0.520 0.580 0.520 0.520 96,666 50,240 0.5197 0.292 0.292 0.326 0.292 0.292 171,984 0.2921 0.00%
2005-04-19 0 0.520 0.520 0.580 - - 0 0 - 0.292 0.292 0.326 - - 0 - 1.96%
2005-04-18 0 0.510 0.485 0.510 - - 0 0 - 0.287 0.273 0.287 - - 0 - -3.77%
2005-04-15 0 0.530 0.520 0.540 0.500 0.580 220,000 117,800 0.5355 0.298 0.292 0.304 0.281 0.326 391,415 0.3010 -8.62%
2005-04-14 0 0.580 0.560 0.600 0.550 0.610 1,546,000 888,200 0.5745 0.326 0.315 0.337 0.309 0.343 2,750,578 0.3229 16.00%
2005-04-13 0 0.500 0.500 0.540 - - 0 0 - 0.281 0.281 0.304 - - 0 - 4.17%
2005-04-12 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-04-11 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-04-08 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-04-07 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-04-06 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-04-04 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-04-01 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-03-31 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-03-30 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-03-29 1 - - - - - 0 0 - 0.270 - - - - 0 - 0.00%
2005-03-24 0 0.480 0.475 0.550 0.480 0.480 20,000 9,600 0.4800 0.270 0.267 0.309 0.270 0.270 35,583 0.2698 -4.00%
2005-03-23 0 0.500 0.490 - 0.490 0.500 150,000 74,500 0.4967 0.281 0.275 - 0.275 0.281 266,874 0.2792 2.04%
2005-03-22 0 0.490 0.490 - 0.490 0.500 725,870 355,839 0.4902 0.275 0.275 - 0.275 0.281 1,291,438 0.2755 3.16%
2005-03-21 0 0.475 0.470 0.490 0.475 0.475 50,000 23,750 0.4750 0.267 0.264 0.275 0.267 0.267 88,958 0.2670 -5.00%
2005-03-18 0 0.500 0.470 - 0.500 0.500 200,000 100,000 0.5000 0.281 0.264 - 0.281 0.281 355,832 0.2810 6.38%
2005-03-17 0 0.470 0.470 0.500 0.470 0.490 106,000 51,820 0.4889 0.264 0.264 0.281 0.264 0.275 188,591 0.2748 -9.62%
2005-03-16 0 0.520 - 0.540 0.520 0.520 104,000 52,080 0.5008 0.292 - 0.304 0.292 0.292 185,032 0.2815 7.22%
2005-03-15 0 0.485 0.460 0.500 - - 0 0 - 0.273 0.259 0.281 - - 0 - 0.00%
2005-03-14 0 0.485 - 0.530 0.480 0.510 60,000 29,000 0.4833 0.273 - 0.298 0.270 0.287 106,749 0.2717 -10.19%
2005-03-11 0 0.540 0.490 0.540 - - 0 0 - 0.304 0.275 0.304 - - 0 - -5.26%
2005-03-10 0 0.570 0.490 0.570 0.490 0.580 204,000 103,420 0.5070 0.320 0.275 0.320 0.275 0.326 362,948 0.2849 23.91%
2005-03-09 0 0.460 0.460 0.500 0.460 0.480 104,163 49,912 0.4792 0.259 0.259 0.281 0.259 0.270 185,322 0.2693 2.22%
2005-03-08 0 0.450 0.440 - - - 0 0 - 0.253 0.247 - - - 0 - 0.00%
2005-03-07 0 0.450 0.450 - - - 0 0 - 0.253 0.253 - - - 0 - 0.00%
2005-03-04 0 0.450 0.450 - - - 0 0 - 0.253 0.253 - - - 0 - 0.00%
2005-03-03 0 0.450 0.450 0.500 0.450 0.450 16,000 7,200 0.4500 0.253 0.253 0.281 0.253 0.253 28,467 0.2529 -6.25%
2005-03-02 0 0.480 - 0.500 0.480 0.520 735,000 357,520 0.4864 0.270 - 0.281 0.270 0.292 1,307,681 0.2734 -4.00%
2005-03-01 0 0.500 0.500 0.510 0.450 0.510 664,000 323,610 0.4874 0.281 0.281 0.287 0.253 0.287 1,181,361 0.2739 11.11%
2005-02-28 0 0.450 0.410 0.470 0.400 0.470 116,000 49,260 0.4247 0.253 0.230 0.264 0.225 0.264 206,382 0.2387 9.76%
2005-02-25 0 0.410 0.390 - 0.390 0.410 22,213 8,855 0.3986 0.230 0.219 - 0.219 0.230 39,520 0.2241 2.50%
2005-02-24 0 0.400 0.400 - 0.400 0.400 20,000 8,000 0.4000 0.225 0.225 - 0.225 0.225 35,583 0.2248 1.27%
2005-02-23 0 0.395 0.385 - - - 0 0 - 0.222 0.216 - - - 0 - 0.00%
2005-02-22 0 0.395 0.395 - - - 0 0 - 0.222 0.222 - - - 0 - 5.33%
2005-02-21 0 0.375 0.375 - - - 0 0 - 0.211 0.211 - - - 0 - 0.00%
2005-02-18 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2005-02-17 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2005-02-16 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2005-02-15 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2005-02-14 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2005-02-08 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2005-02-07 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2005-02-04 1 - - - - - 0 0 - 0.211 - - - - 0 - 0.00%
2005-02-03 0 0.380 0.380 0.420 0.380 0.380 154,000 58,520 0.3800 0.211 0.211 0.233 0.211 0.211 277,644 0.2108 -5.00%
2005-02-02 0 0.400 0.390 0.420 0.400 0.400 70,000 28,000 0.4000 0.222 0.216 0.233 0.222 0.222 126,202 0.2219 0.00%
2005-02-01 0 0.400 0.390 0.400 0.390 0.400 312,000 123,800 0.3968 0.222 0.216 0.222 0.216 0.222 562,499 0.2201 5.26%
2005-01-31 0 0.380 0.380 - 0.380 0.400 298,000 115,440 0.3874 0.211 0.211 - 0.211 0.222 537,258 0.2149 -5.00%
2005-01-28 0 0.400 0.390 0.415 - - 0 0 - 0.222 0.216 0.230 - - 0 - 0.00%
2005-01-27 0 0.400 0.400 0.420 0.380 0.400 284,000 109,760 0.3865 0.222 0.222 0.233 0.211 0.222 512,018 0.2144 0.00%
2005-01-26 0 0.400 0.400 0.415 0.390 0.400 94,000 37,560 0.3996 0.222 0.222 0.230 0.216 0.222 169,471 0.2216 -2.44%
2005-01-25 0 0.410 0.370 0.410 0.410 0.415 162,000 66,480 0.4104 0.227 0.205 0.227 0.227 0.230 292,067 0.2276 0.00%
2005-01-24 0 0.410 0.380 0.410 - - 200,000 80,000 0.4000 0.227 0.211 0.227 - - 360,576 0.2219 -4.65%
2005-01-21 0 0.430 0.405 0.450 0.430 0.450 296,081 130,682 0.4414 0.239 0.225 0.250 0.239 0.250 533,799 0.2448 -2.27%
2005-01-20 0 0.440 0.380 0.440 0.390 0.440 170,000 68,600 0.4035 0.244 0.211 0.244 0.216 0.244 306,490 0.2238 10.00%
2005-01-19 0 0.400 0.400 0.430 0.400 0.450 236,000 94,960 0.4024 0.222 0.222 0.239 0.222 0.250 425,480 0.2232 14.29%
2005-01-18 0 0.350 0.350 0.390 0.350 0.350 40,000 14,000 0.3500 0.194 0.194 0.216 0.194 0.194 72,115 0.1941 -2.78%
2005-01-17 0 0.360 0.340 - - - 0 0 - 0.200 0.189 - - - 0 - 0.00%
2005-01-14 0 0.360 0.340 - - - 0 0 - 0.200 0.189 - - - 0 - 0.00%
2005-01-13 0 0.360 0.360 0.380 0.360 0.360 120,000 43,200 0.3600 0.200 0.200 0.211 0.200 0.200 216,346 0.1997 0.00%
2005-01-12 0 0.360 0.360 0.380 0.360 0.360 50,000 18,000 0.3600 0.200 0.200 0.211 0.200 0.200 90,144 0.1997 0.00%
2005-01-11 0 0.360 0.330 0.390 - - 0 0 - 0.200 0.183 0.216 - - 0 - 0.00%
2005-01-10 0 0.360 0.350 0.380 0.360 0.360 200,000 72,000 0.3600 0.200 0.194 0.211 0.200 0.200 360,576 0.1997 -7.69%
2005-01-07 0 0.390 0.335 0.390 0.370 0.390 200,000 74,700 0.3735 0.216 0.186 0.216 0.205 0.216 360,576 0.2072 8.33%
2005-01-06 0 0.360 0.360 - 0.360 0.360 100,000 36,000 0.3600 0.200 0.200 - 0.200 0.200 180,288 0.1997 0.00%
2005-01-05 0 0.360 0.330 - - - 0 0 - 0.200 0.183 - - - 0 - 0.00%
2005-01-04 0 0.360 0.360 0.420 0.330 0.350 214,000 78,820 0.3683 0.200 0.200 0.233 0.183 0.194 385,816 0.2043 -5.26%
2005-01-03 0 0.380 - 0.400 - - 0 0 - 0.211 - 0.222 - - 0 - 0.00%
2004-12-31 0 0.380 0.350 0.400 0.380 0.380 70,000 26,600 0.3800 0.211 0.194 0.222 0.211 0.211 126,202 0.2108 5.56%
2004-12-30 0 0.360 0.340 0.370 0.330 0.360 434,000 148,900 0.3431 0.200 0.189 0.205 0.183 0.200 782,450 0.1903 20.00%
2004-12-29 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 0.166 0.166 - 0.166 0.166 18,029 0.1664 -4.76%
2004-12-28 0 0.315 0.300 0.350 - - 0 0 - 0.175 0.166 0.194 - - 0 - 0.00%
2004-12-24 0 0.315 0.315 - 0.310 0.310 20,000 6,200 0.3100 0.175 0.175 - 0.172 0.172 36,058 0.1719 0.00%
2004-12-23 0 0.315 0.315 - 0.305 0.310 190,000 58,800 0.3095 0.175 0.175 - 0.169 0.172 342,547 0.1717 -1.56%
2004-12-22 0 0.320 0.305 - - - 0 0 - 0.177 0.169 - - - 0 - 0.00%
2004-12-21 0 0.320 0.305 - 0.290 0.320 290,000 87,360 0.3012 0.177 0.169 - 0.161 0.177 522,835 0.1671 3.23%
2004-12-20 0 0.310 0.305 0.320 0.300 0.310 372,464 115,289 0.3095 0.172 0.169 0.177 0.166 0.172 671,508 0.1717 -3.12%
2004-12-17 0 0.320 0.300 - - - 0 0 - 0.177 0.166 - - - 0 - 0.00%
2004-12-16 0 0.320 0.300 - - - 0 0 - 0.177 0.166 - - - 0 - 0.00%
2004-12-15 0 0.320 0.305 0.320 - - 0 0 - 0.177 0.169 0.177 - - 0 - -1.54%
2004-12-14 0 0.325 0.325 0.340 0.310 0.325 150,000 47,250 0.3150 0.180 0.180 0.189 0.172 0.180 270,432 0.1747 -4.41%
2004-12-13 0 0.340 - 0.340 - - 0 0 - 0.189 - 0.189 - - 0 - 0.00%
2004-12-10 0 0.340 0.330 0.370 0.340 0.350 400,000 138,000 0.3450 0.189 0.183 0.205 0.189 0.194 721,152 0.1914 -2.86%
2004-12-09 0 0.350 0.345 0.380 0.350 0.360 340,000 119,400 0.3512 0.194 0.191 0.211 0.194 0.200 612,979 0.1948 -2.78%
2004-12-08 0 0.360 0.300 0.360 - - 0 0 - 0.200 0.166 0.200 - - 0 - -2.70%
2004-12-07 0 0.370 0.350 0.370 0.370 0.390 194,000 72,060 0.3714 0.205 0.194 0.205 0.205 0.216 349,759 0.2060 8.82%
2004-12-06 0 0.340 0.300 0.370 - - 0 0 - 0.189 0.166 0.205 - - 0 - 0.00%
2004-12-03 0 0.340 0.330 0.370 0.340 0.340 100,000 34,000 0.3400 0.189 0.183 0.205 0.189 0.189 180,288 0.1886 -5.56%
2004-12-02 0 0.360 0.335 0.365 0.330 0.360 154,000 53,400 0.3468 0.200 0.186 0.202 0.183 0.200 277,644 0.1923 5.88%
2004-12-01 0 0.340 0.325 0.340 0.350 0.350 10,000 3,500 0.3500 0.189 0.180 0.189 0.194 0.194 18,029 0.1941 -2.86%
2004-11-30 0 0.350 0.330 0.375 0.350 0.380 182,079 65,466 0.3595 0.194 0.183 0.208 0.194 0.211 328,267 0.1994 -7.89%
2004-11-29 0 0.380 0.335 0.400 - - 0 0 - 0.211 0.186 0.222 - - 0 - 0.00%
2004-11-26 0 0.380 0.330 0.390 - - 0 0 - 0.211 0.183 0.216 - - 0 - 0.00%
2004-11-25 0 0.380 0.340 0.380 0.380 0.400 110,000 42,800 0.3891 0.211 0.189 0.211 0.211 0.222 198,317 0.2158 0.00%
2004-11-24 0 0.380 0.340 0.390 0.300 0.400 478,000 157,060 0.3286 0.211 0.189 0.216 0.166 0.222 861,777 0.1823 33.33%
2004-11-23 0 0.285 0.275 - - - 0 0 - 0.158 0.153 - - - 0 - 0.00%
2004-11-22 0 0.285 0.270 - 0.285 0.285 200,000 57,000 0.2850 0.158 0.150 - 0.158 0.158 360,576 0.1581 1.79%
2004-11-19 0 0.280 0.255 0.280 - - 0 0 - 0.155 0.141 0.155 - - 0 - 0.00%
2004-11-18 0 0.280 0.265 0.280 0.260 0.280 610,000 166,200 0.2725 0.155 0.147 0.155 0.144 0.155 1,099,757 0.1511 7.69%
2004-11-17 0 0.260 0.260 0.280 - - 0 0 - 0.144 0.144 0.155 - - 0 - 4.00%
2004-11-16 0 0.250 0.250 0.280 - - 0 0 - 0.139 0.139 0.155 - - 0 - 0.00%
2004-11-15 0 0.250 0.250 0.280 0.250 0.280 120,000 33,000 0.2750 0.139 0.139 0.155 0.139 0.155 216,346 0.1525 -10.71%
2004-11-12 0 0.280 0.260 0.280 0.280 0.280 100,000 28,000 0.2800 0.155 0.144 0.155 0.155 0.155 180,288 0.1553 0.00%
2004-11-11 0 0.280 0.255 0.280 0.255 0.280 620,000 171,100 0.2760 0.155 0.141 0.155 0.141 0.155 1,117,786 0.1531 9.80%
2004-11-10 0 0.255 0.215 - - - 0 0 - 0.141 0.119 - - - 0 - 0.00%
2004-11-09 0 0.255 0.230 - - - 0 0 - 0.141 0.128 - - - 0 - 0.00%
2004-11-08 0 0.255 0.250 - - - 0 0 - 0.141 0.139 - - - 0 - 0.00%
2004-11-05 0 0.255 0.220 - - - 0 0 - 0.141 0.122 - - - 0 - 0.00%
2004-11-04 0 0.255 0.250 - - - 0 0 - 0.141 0.139 - - - 0 - 0.00%
2004-11-03 0 0.255 0.255 - 0.255 0.260 268,000 68,840 0.2569 0.141 0.141 - 0.141 0.144 483,172 0.1425 -3.77%
2004-11-02 0 0.265 0.265 - 0.265 0.265 10,000 2,650 0.2650 0.147 0.147 - 0.147 0.147 18,029 0.1470 -10.17%
2004-11-01 0 0.295 0.250 0.295 0.295 0.295 100,000 29,500 0.2950 0.164 0.139 0.164 0.164 0.164 180,288 0.1636 -3.28%
2004-10-29 0 0.305 0.305 0.350 0.305 0.320 80,000 25,000 0.3125 0.169 0.169 0.194 0.169 0.177 144,230 0.1733 3.39%
2004-10-28 0 0.295 0.260 - - - 0 0 - 0.164 0.144 - - - 0 - 0.00%
2004-10-27 0 0.295 0.250 0.350 - - 0 0 - 0.164 0.139 0.194 - - 0 - 0.00%
2004-10-26 0 0.295 0.230 0.295 0.295 0.300 200,815 59,728 0.2974 0.164 0.128 0.164 0.164 0.166 362,045 0.1650 -1.67%
2004-10-25 0 0.300 0.300 - 0.300 0.300 70,000 21,000 0.3000 0.166 0.166 - 0.166 0.166 126,202 0.1664 0.00%
2004-10-21 0 0.300 0.270 0.300 0.300 0.320 72,000 22,600 0.3139 0.166 0.150 0.166 0.166 0.177 129,807 0.1741 -3.23%
2004-10-20 0 0.310 0.200 0.310 0.310 0.310 60,000 18,600 0.3100 0.172 0.111 0.172 0.172 0.172 108,173 0.1719 19.23%
2004-10-19 0 0.260 0.260 0.310 0.260 0.260 144,000 37,440 0.2600 0.144 0.144 0.172 0.144 0.144 259,615 0.1442 -7.14%
2004-10-18 0 0.280 0.200 0.310 - - 0 0 - 0.155 0.111 0.172 - - 0 - 0.00%
2004-10-15 0 0.280 0.220 0.300 - - 0 0 - 0.155 0.122 0.166 - - 0 - 0.00%
2004-10-14 0 0.280 0.221 0.310 - - 0 0 - 0.155 0.123 0.172 - - 0 - 0.00%
2004-10-13 0 0.280 0.221 0.300 - - 0 0 - 0.155 0.123 0.166 - - 0 - 0.00%
2004-10-12 0 0.280 0.211 0.280 - - 0 0 - 0.155 0.117 0.155 - - 0 - 0.00%
2004-10-11 0 0.280 0.200 0.280 - - 0 0 - 0.155 0.111 0.155 - - 0 - 0.00%
2004-10-08 0 0.280 0.220 0.280 - - 0 0 - 0.155 0.122 0.155 - - 0 - -3.45%
2004-10-07 0 0.290 0.190 0.290 - - 0 0 - 0.161 0.105 0.161 - - 0 - 0.00%
2004-10-06 0 0.290 0.290 - 0.290 0.290 148,000 42,920 0.2900 0.161 0.161 - 0.161 0.161 266,826 0.1609 0.00%
2004-10-05 0 0.290 0.200 0.290 0.280 0.290 32,000 9,180 0.2869 0.161 0.111 0.161 0.155 0.161 57,692 0.1591 3.57%
2004-10-04 0 0.280 0.200 0.290 - - 0 0 - 0.155 0.111 0.161 - - 0 - 0.00%
2004-09-30 0 0.280 0.265 0.280 0.250 0.290 281,000 75,640 0.2692 0.155 0.147 0.155 0.139 0.161 506,609 0.1493 7.69%
2004-09-28 0 0.260 0.248 0.290 0.260 0.260 300,000 78,000 0.2600 0.144 0.138 0.161 0.144 0.144 540,864 0.1442 1.96%
2004-09-27 0 0.255 0.195 - 0.250 0.255 204,000 52,000 0.2549 0.141 0.108 - 0.139 0.141 367,788 0.1414 2.00%
2004-09-24 0 0.250 0.250 0.260 0.250 0.250 28,000 7,000 0.2500 0.139 0.139 0.144 0.139 0.139 50,481 0.1387 -1.96%
2004-09-23 0 0.255 0.240 0.280 0.248 0.255 400,000 100,300 0.2508 0.141 0.133 0.155 0.138 0.141 721,152 0.1391 2.82%
2004-09-22 0 0.248 0.246 0.250 0.247 0.248 330,000 81,560 0.2472 0.138 0.136 0.139 0.137 0.138 594,950 0.1371 0.40%
2004-09-21 0 0.247 0.245 - - - 0 0 - 0.137 0.136 - - - 0 - 0.00%
2004-09-20 0 0.247 0.239 - - - 0 0 - 0.137 0.133 - - - 0 - 0.00%
2004-09-17 0 0.247 0.247 - 0.235 0.247 101,000 24,393 0.2415 0.137 0.137 - 0.130 0.137 182,091 0.1340 2.92%
2004-09-16 0 0.240 0.240 - 0.222 0.240 272,000 63,060 0.2318 0.133 0.133 - 0.123 0.133 490,383 0.1286 4.35%
2004-09-15 0 0.230 0.190 - 0.230 0.230 56,000 12,880 0.2300 0.128 0.105 - 0.128 0.128 100,961 0.1276 -2.13%
2004-09-14 0 0.235 0.235 0.240 0.220 0.220 56,248 12,375 0.2200 0.130 0.130 0.133 0.122 0.122 101,408 0.1220 -6.00%
2004-09-13 0 0.250 0.195 0.250 - - 0 0 - 0.139 0.108 0.139 - - 0 - -3.85%
2004-09-10 0 0.260 0.190 0.260 - - 0 0 - 0.144 0.105 0.144 - - 0 - 0.00%
2004-09-09 0 0.260 0.195 0.260 - - 0 0 - 0.144 0.108 0.144 - - 0 - 0.00%
2004-09-08 0 0.260 0.200 0.260 - - 0 0 - 0.144 0.111 0.144 - - 0 - 0.00%
2004-09-07 0 0.260 0.195 0.260 - - 0 0 - 0.144 0.108 0.144 - - 0 - 0.00%
2004-09-06 0 0.260 0.201 0.260 - - 0 0 - 0.144 0.111 0.144 - - 0 - 0.00%
2004-09-03 0 0.260 0.198 0.260 - - 0 0 - 0.144 0.110 0.144 - - 0 - 0.00%
2004-09-02 0 0.260 0.199 0.260 - - 0 0 - 0.144 0.110 0.144 - - 0 - 0.00%
2004-09-01 0 0.260 0.199 0.260 - - 0 0 - 0.144 0.110 0.144 - - 0 - 0.00%
2004-08-31 0 0.260 0.192 0.280 - - 0 0 - 0.144 0.106 0.155 - - 0 - 0.00%
2004-08-30 0 0.260 0.255 0.280 0.260 0.260 10,000 2,600 0.2600 0.144 0.141 0.155 0.144 0.144 18,029 0.1442 -5.45%
2004-08-27 0 0.275 0.201 0.275 0.230 0.280 350,001 87,080 0.2488 0.153 0.111 0.153 0.128 0.155 631,010 0.1380 19.57%
2004-08-26 0 0.230 0.195 0.242 0.185 0.230 30,000 6,000 0.2000 0.128 0.108 0.134 0.103 0.128 54,086 0.1109 0.00%
2004-08-25 0 0.240 0.185 0.242 0.240 0.242 192,000 46,440 0.2419 0.128 0.098 0.129 0.128 0.129 361,203 0.1286 -0.83%
2004-08-24 0 0.242 0.200 0.242 0.242 0.242 300,000 72,600 0.2420 0.129 0.106 0.129 0.129 0.129 564,380 0.1286 0.00%
2004-08-23 0 0.242 0.232 0.242 - - 0 0 - 0.129 0.123 0.129 - - 0 - 0.00%
2004-08-20 0 0.242 0.185 0.242 0.242 0.242 200,000 48,400 0.2420 0.129 0.098 0.129 0.129 0.129 376,253 0.1286 0.00%
2004-08-19 0 0.242 0.185 0.242 - - 0 0 - 0.129 0.098 0.129 - - 0 - 0.00%
2004-08-18 0 0.242 0.185 0.242 0.242 0.242 100,000 24,200 0.2420 0.129 0.098 0.129 0.129 0.129 188,127 0.1286 0.00%
2004-08-17 0 0.242 0.185 0.242 - - 0 0 - 0.129 0.098 0.129 - - 0 - 0.00%
2004-08-16 0 0.242 0.185 0.242 - - 0 0 - 0.129 0.098 0.129 - - 0 - 0.00%
2004-08-13 0 0.242 0.195 0.242 - - 0 0 - 0.129 0.104 0.129 - - 0 - -12.00%
2004-08-12 0 0.275 0.190 0.275 - - 0 0 - 0.146 0.101 0.146 - - 0 - 0.00%
2004-08-11 0 0.275 0.190 0.275 - - 0 0 - 0.146 0.101 0.146 - - 0 - 0.00%
2004-08-10 0 0.275 0.195 0.275 - - 0 0 - 0.146 0.104 0.146 - - 0 - -1.79%
2004-08-09 0 0.280 0.210 0.280 - - 0 0 - 0.149 0.112 0.149 - - 0 - 0.00%
2004-08-06 0 0.280 0.221 0.280 - - 0 0 - 0.149 0.117 0.149 - - 0 - 0.00%
2004-08-05 0 0.280 0.200 0.280 0.285 0.290 158,000 45,320 0.2868 0.149 0.106 0.149 0.151 0.154 297,240 0.1525 -5.08%
2004-08-04 0 0.295 0.212 0.295 - - 0 0 - 0.157 0.113 0.157 - - 0 - -1.67%
2004-08-03 0 0.300 - 0.300 - - 0 0 - 0.159 - 0.159 - - 0 - -3.23%
2004-08-02 0 0.310 0.190 0.330 0.245 0.310 344,000 97,680 0.2840 0.165 0.101 0.175 0.130 0.165 647,156 0.1509 26.53%
2004-07-30 0 0.245 0.190 0.300 - - 0 0 - 0.130 0.101 0.159 - - 0 - 0.00%
2004-07-29 0 0.245 0.198 0.245 - - 0 0 - 0.130 0.105 0.130 - - 0 - -2.00%
2004-07-28 0 0.250 - 0.310 - - 0 0 - 0.133 - 0.165 - - 0 - 0.00%
2004-07-27 0 0.250 0.190 0.320 - - 0 0 - 0.133 0.101 0.170 - - 0 - 0.00%
2004-07-26 0 0.250 0.195 0.265 0.250 0.250 116,000 29,000 0.2500 0.133 0.104 0.141 0.133 0.133 218,227 0.1329 0.00%
2004-07-23 0 0.250 0.235 - 0.220 0.250 302,000 73,694 0.2440 0.133 0.125 - 0.117 0.133 568,142 0.1297 13.64%
2004-07-22 0 0.220 0.211 - 0.220 0.220 100,000 22,000 0.2200 0.117 0.112 - 0.117 0.117 188,127 0.1169 0.00%
2004-07-21 0 0.220 0.220 - 0.210 0.220 322,000 68,840 0.2138 0.117 0.117 - 0.112 0.117 605,768 0.1136 37.50%
2004-07-20 0 0.160 0.160 - 0.154 0.154 2,000 308 0.1540 0.085 0.085 - 0.082 0.082 3,763 0.0819 3.90%
2004-07-19 0 0.154 0.154 - - - 0 0 - 0.082 0.082 - - - 0 - 1.99%
2004-07-16 0 0.151 0.151 - - - 0 0 - 0.080 0.080 - - - 0 - 11.85%
2004-07-15 0 0.135 0.135 0.186 0.114 0.114 2,000 228 0.1140 0.072 0.072 0.099 0.061 0.061 3,763 0.0606 -34.47%
2004-07-14 0 0.206 0.142 - - - 0 0 - 0.110 0.075 - - - 0 - 0.00%
2004-07-13 0 0.206 0.132 - - - 0 0 - 0.110 0.070 - - - 0 - 0.00%
2004-07-12 0 0.206 0.132 0.206 - - 0 0 - 0.110 0.070 0.110 - - 0 - -1.90%
2004-07-09 0 0.210 0.131 - - - 0 0 - 0.112 0.070 - - - 0 - 0.00%
2004-07-08 0 0.210 0.136 - - - 0 0 - 0.112 0.072 - - - 0 - 0.00%
2004-07-07 0 0.210 0.136 - - - 0 0 - 0.112 0.072 - - - 0 - 0.00%
2004-07-06 0 0.210 0.210 - 0.160 0.160 2,000 320 0.1600 0.112 0.112 - 0.085 0.085 3,763 0.0850 5.00%
2004-07-05 0 0.200 0.130 - - - 0 0 - 0.106 0.069 - - - 0 - 0.00%
2004-07-02 0 0.200 0.126 - - - 0 0 - 0.106 0.067 - - - 0 - 0.00%
2004-06-30 0 0.200 0.160 - - - 0 0 - 0.106 0.085 - - - 0 - 0.00%
2004-06-29 0 0.200 0.132 - - - 0 0 - 0.106 0.070 - - - 0 - 0.00%
2004-06-28 0 0.200 0.150 - - - 0 0 - 0.106 0.080 - - - 0 - 0.00%
2004-06-25 0 0.200 0.160 - - - 0 0 - 0.106 0.085 - - - 0 - 0.00%
2004-06-24 0 0.200 0.140 - - - 0 0 - 0.106 0.074 - - - 0 - 0.00%
2004-06-23 0 0.200 0.200 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2004-06-21 0 0.200 0.141 - - - 0 0 - 0.106 0.075 - - - 0 - 0.00%
2004-06-18 0 0.200 0.161 - - - 0 0 - 0.106 0.086 - - - 0 - 0.00%
2004-06-17 0 0.200 0.120 0.200 0.200 0.200 20,000 4,000 0.2000 0.106 0.064 0.106 0.106 0.106 37,625 0.1063 4.71%
2004-06-16 0 0.191 - - - - 0 0 - 0.102 - - - - 0 - 0.00%
2004-06-15 0 0.191 0.112 - - - 0 0 - 0.102 0.060 - - - 0 - 0.00%
2004-06-14 0 0.191 0.144 - - - 0 0 - 0.102 0.077 - - - 0 - 0.00%
2004-06-11 0 0.191 0.171 - - - 0 0 - 0.102 0.091 - - - 0 - 0.00%
2004-06-10 0 0.191 0.171 - 0.191 0.191 20,000 3,820 0.1910 0.102 0.091 - 0.102 0.102 37,625 0.1015 7.91%
2004-06-09 0 0.177 0.166 0.177 - - 0 0 - 0.094 0.088 0.094 - - 0 - -11.06%
2004-06-08 0 0.199 0.160 - - - 0 0 - 0.106 0.085 - - - 0 - 0.00%
2004-06-07 0 0.199 0.130 0.200 - - 0 0 - 0.106 0.069 0.106 - - 0 - 0.00%
2004-06-04 0 0.199 0.152 0.207 - - 0 0 - 0.106 0.081 0.110 - - 0 - 0.00%
2004-06-03 0 0.199 0.180 0.218 0.196 0.201 20,000 3,970 0.1985 0.106 0.096 0.116 0.104 0.107 37,625 0.1055 -5.24%
2004-06-02 0 0.210 0.200 - - - 0 0 - 0.112 0.106 - - - 0 - 0.00%
2004-06-01 0 0.210 0.190 0.226 - - 0 0 - 0.112 0.101 0.120 - - 0 - 0.00%
2004-05-31 0 0.210 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2004-05-28 0 0.210 0.204 0.228 - - 0 0 - 0.112 0.108 0.121 - - 0 - 0.00%
2004-05-27 0 0.210 0.210 - 0.200 0.200 2,000 400 0.2000 0.112 0.112 - 0.106 0.106 3,763 0.1063 20.00%
2004-05-25 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2004-05-24 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2004-05-21 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2004-05-20 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2004-05-19 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2004-05-18 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2004-05-17 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2004-05-14 1 - - - - - 0 0 - 0.093 - - - - 0 - 0.00%
2004-05-13 0 0.175 0.175 - - - 0 0 - 0.093 0.093 - - - 0 - 9.38%
2004-05-12 0 0.160 0.122 0.220 0.160 0.160 2,000 320 0.1600 0.085 0.065 0.117 0.085 0.085 3,763 0.0850 -20.79%
2004-05-11 0 0.202 0.202 0.210 0.195 0.200 28,000 5,510 0.1968 0.107 0.107 0.112 0.104 0.106 52,675 0.1046 1.51%
2004-05-10 0 0.199 0.112 0.191 - - 0 0 - 0.106 0.060 0.102 - - 0 - -0.50%
2004-05-07 0 0.200 0.200 0.236 0.170 0.170 20,000 3,400 0.1700 0.106 0.106 0.125 0.090 0.090 37,625 0.0904 -7.41%
2004-05-06 0 0.216 0.170 0.220 - - 0 0 - 0.115 0.090 0.117 - - 0 - 0.00%
2004-05-05 0 0.216 0.170 - - - 0 0 - 0.115 0.090 - - - 0 - 0.00%
2004-05-04 0 0.216 0.170 - 0.216 0.216 314,000 67,824 0.2160 0.115 0.090 - 0.115 0.115 590,718 0.1148 3.85%
2004-05-03 0 0.208 0.131 - - - 0 0 - 0.111 0.070 - - - 0 - 0.00%
2004-04-30 0 0.208 0.200 - 0.185 0.208 57,600 11,474 0.1992 0.111 0.106 - 0.098 0.111 108,361 0.1059 4.00%
2004-04-29 0 0.200 0.200 0.216 0.182 0.190 12,000 2,200 0.1833 0.106 0.106 0.115 0.097 0.101 22,575 0.0975 -9.91%
2004-04-28 0 0.222 0.200 0.222 0.222 0.222 12,000 2,664 0.2220 0.118 0.106 0.118 0.118 0.118 22,575 0.1180 -3.48%
2004-04-27 0 0.230 0.170 0.230 - - 0 0 - 0.122 0.090 0.122 - - 0 - -3.36%
2004-04-26 0 0.238 0.210 0.240 - - 0 0 - 0.127 0.112 0.128 - - 0 - 0.00%
2004-04-23 0 0.238 0.238 0.240 0.211 0.211 30,672 6,464 0.2107 0.127 0.127 0.128 0.112 0.112 57,702 0.1120 1.28%
2004-04-22 0 0.235 0.210 0.235 - - 0 0 - 0.125 0.112 0.125 - - 0 - 0.00%
2004-04-21 0 0.235 0.190 - - - 0 0 - 0.125 0.101 - - - 0 - 0.00%
2004-04-20 0 0.235 0.235 0.250 0.235 0.235 100,000 23,500 0.2350 0.125 0.125 0.133 0.125 0.125 188,127 0.1249 -6.00%
2004-04-19 0 0.250 0.215 0.250 - - 0 0 - 0.133 0.114 0.133 - - 0 - 0.00%
2004-04-16 0 0.250 0.221 0.250 - - 0 0 - 0.133 0.117 0.133 - - 0 - -3.85%
2004-04-15 0 0.260 0.201 0.260 - - 0 0 - 0.138 0.107 0.138 - - 0 - 0.00%
2004-04-14 0 0.260 0.215 0.280 0.260 0.265 110,000 28,650 0.2605 0.138 0.114 0.149 0.138 0.141 206,939 0.1384 4.00%
2004-04-13 0 0.250 0.200 - - - 0 0 - 0.133 0.106 - - - 0 - 0.00%
2004-04-08 0 0.250 0.250 - 0.250 0.250 378,000 94,500 0.2500 0.133 0.133 - 0.133 0.133 711,119 0.1329 2.04%
2004-04-07 0 0.245 0.245 0.250 0.245 0.245 156,000 38,220 0.2450 0.130 0.130 0.133 0.130 0.130 293,478 0.1302 0.00%
2004-04-06 0 0.245 0.245 0.260 0.245 0.255 576,000 141,752 0.2461 0.130 0.130 0.138 0.130 0.136 1,083,609 0.1308 -1.21%
2004-04-02 0 0.248 0.246 0.249 0.215 0.250 298,000 65,840 0.2209 0.132 0.131 0.132 0.114 0.133 560,617 0.1174 12.73%
2004-04-01 0 0.220 0.213 - - - 0 0 - 0.117 0.113 - - - 0 - 0.00%
2004-03-31 0 0.220 0.220 - - - 0 0 - 0.117 0.117 - - - 0 - 0.00%
2004-03-30 0 0.220 0.212 - - - 0 0 - 0.117 0.113 - - - 0 - 0.00%
2004-03-29 0 0.220 - - - - 0 0 - 0.117 - - - - 0 - 0.00%
2004-03-26 0 0.220 0.220 - 0.220 0.220 20,000 4,400 0.2200 0.117 0.117 - 0.117 0.117 37,625 0.1169 -4.35%
2004-03-25 0 0.230 0.215 - - - 0 0 - 0.122 0.114 - - - 0 - 0.00%
2004-03-24 0 0.230 0.206 - - - 0 0 - 0.122 0.110 - - - 0 - 0.00%
2004-03-23 0 0.230 0.230 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2004-03-22 0 0.230 0.230 0.270 0.230 0.230 88,000 20,240 0.2300 0.122 0.122 0.144 0.122 0.122 165,551 0.1223 -8.00%
2004-03-19 0 0.250 0.250 0.255 0.250 0.255 30,000 7,510 0.2503 0.133 0.133 0.136 0.133 0.136 56,438 0.1331 0.00%
2004-03-18 0 0.250 0.248 0.255 0.238 0.265 170,000 41,698 0.2453 0.133 0.132 0.136 0.127 0.141 319,815 0.1304 11.61%
2004-03-17 0 0.224 0.228 0.238 0.210 0.211 200,000 42,160 0.2108 0.119 0.121 0.127 0.112 0.112 376,253 0.1121 -2.61%
2004-03-16 0 0.230 0.200 - - - 0 0 - 0.122 0.106 - - - 0 - 0.00%
2004-03-15 0 0.230 0.230 - 0.230 0.230 198,800 45,716 0.2300 0.122 0.122 - 0.122 0.122 373,996 0.1222 -4.17%
2004-03-12 0 0.240 0.151 - - - 0 0 - 0.128 0.080 - - - 0 - 0.00%
2004-03-11 0 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-03-10 0 0.240 0.240 - 0.240 0.240 52,000 12,480 0.2400 0.128 0.128 - 0.128 0.128 97,826 0.1276 -0.83%
2004-03-09 0 0.242 0.201 0.242 0.200 0.250 168,000 36,900 0.2196 0.129 0.107 0.129 0.106 0.133 316,053 0.1168 -3.20%
2004-03-08 0 0.250 - 0.260 - - 0 0 - 0.133 - 0.138 - - 0 - 0.00%
2004-03-05 0 0.250 0.250 0.260 0.250 0.260 310,000 80,500 0.2597 0.133 0.133 0.138 0.133 0.138 583,193 0.1380 0.81%
2004-03-04 0 0.248 0.248 0.260 0.248 0.248 10,000 2,480 0.2480 0.132 0.132 0.138 0.132 0.132 18,813 0.1318 0.00%
2004-03-03 0 0.248 0.240 0.275 - - 0 0 - 0.132 0.128 0.146 - - 0 - 0.00%
2004-03-02 0 0.248 0.248 0.270 0.248 0.248 60,000 14,880 0.2480 0.132 0.132 0.144 0.132 0.132 112,876 0.1318 3.33%
2004-03-01 0 0.240 0.240 0.270 0.240 0.240 20,000 4,800 0.2400 0.128 0.128 0.144 0.128 0.128 37,625 0.1276 -11.11%
2004-02-27 0 0.270 0.240 0.270 - - 0 0 - 0.144 0.128 0.144 - - 0 - 0.00%
2004-02-26 0 0.270 0.180 0.270 0.270 0.270 50,000 13,500 0.2700 0.144 0.096 0.144 0.144 0.144 94,063 0.1435 -1.82%
2004-02-25 0 0.275 - 0.285 - - 1 0 - 0.146 - 0.151 - - 2 - 0.00%
2004-02-24 0 0.275 0.250 0.275 - - 0 0 - 0.146 0.133 0.146 - - 0 - 0.00%
2004-02-23 0 0.275 - 0.275 - - 0 0 - 0.146 - 0.146 - - 0 - 0.00%
2004-02-20 0 0.275 0.270 0.275 0.250 0.290 522,000 136,430 0.2614 0.146 0.144 0.146 0.133 0.154 982,021 0.1389 5.77%
2004-02-19 0 0.260 0.260 0.280 - - 0 0 - 0.138 0.138 0.149 - - 0 - 7.44%
2004-02-18 0 0.242 0.242 - 0.241 0.241 78,000 18,798 0.2410 0.129 0.129 - 0.128 0.128 146,739 0.1281 -5.10%
2004-02-17 0 0.255 0.250 0.270 0.255 0.255 50,000 12,750 0.2550 0.136 0.133 0.144 0.136 0.136 94,063 0.1355 2.00%
2004-02-16 0 0.250 0.240 - 0.240 0.250 140,000 34,500 0.2464 0.133 0.128 - 0.128 0.133 263,377 0.1310 0.00%
2004-02-13 0 0.250 - - 0.250 0.250 200,244 50,061 0.2500 0.133 - - 0.133 0.133 376,712 0.1329 0.00%
2004-02-12 0 0.250 0.250 - - - 244 59 0.2418 0.133 0.133 - - - 459 0.1285 4.17%
2004-02-11 0 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-02-10 0 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-02-09 0 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-02-06 0 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-02-05 0 0.240 - - - - 244 59 0.2418 0.128 - - - - 459 0.1285 0.00%
2004-02-04 0 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-02-03 0 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-02-02 0 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2004-01-30 0 0.240 0.240 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2004-01-29 0 0.240 0.235 - 0.235 0.242 677,667 162,327 0.2395 0.128 0.125 - 0.125 0.129 1,274,872 0.1273 -4.00%
2004-01-28 0 0.250 0.250 - 0.250 0.250 180,000 45,000 0.2500 0.133 0.133 - 0.133 0.133 338,628 0.1329 0.00%
2004-01-27 0 0.250 0.250 - 0.230 0.240 60,000 13,900 0.2317 0.133 0.133 - 0.122 0.128 112,876 0.1231 8.70%
2004-01-26 0 0.230 0.230 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2004-01-21 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2004-01-20 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2004-01-19 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2004-01-16 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2004-01-15 0 0.230 0.230 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2004-01-14 0 0.230 0.230 - - - 100,000 23,000 0.2300 0.122 0.122 - - - 188,127 0.1223 0.00%
2004-01-13 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2004-01-12 0 0.230 0.230 - 0.230 0.230 10,000 2,300 0.2300 0.122 0.122 - 0.122 0.122 18,813 0.1223 -2.13%
2004-01-09 0 0.235 0.230 0.238 0.235 0.240 850,000 199,980 0.2353 0.125 0.122 0.127 0.125 0.128 1,599,076 0.1251 -2.08%
2004-01-08 0 0.240 0.230 0.240 0.210 0.240 544,000 117,276 0.2156 0.128 0.122 0.128 0.112 0.128 1,023,409 0.1146 -4.00%
2004-01-07 0 0.250 0.201 0.250 - - 0 0 - 0.133 0.107 0.133 - - 0 - 0.00%
2004-01-06 0 0.250 - 0.250 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2004-01-05 0 0.250 - 0.250 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2004-01-02 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2003-12-31 0 0.250 - 0.290 - - 0 0 - 0.133 - 0.154 - - 0 - 0.00%
2003-12-30 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2003-12-29 0 0.250 - 0.290 - - 0 0 - 0.133 - 0.154 - - 0 - 0.00%
2003-12-24 0 0.250 - 0.300 - - 0 0 - 0.133 - 0.159 - - 0 - 0.00%
2003-12-23 0 0.250 - 0.290 - - 0 0 - 0.133 - 0.154 - - 0 - 0.00%
2003-12-22 0 0.250 0.180 0.250 - - 0 0 - 0.133 0.096 0.133 - - 0 - 0.00%
2003-12-19 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2003-12-18 0 0.250 0.190 0.290 - - 0 0 - 0.133 0.101 0.154 - - 0 - 0.00%
2003-12-17 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2003-12-16 0 0.250 - 0.290 - - 0 0 - 0.133 - 0.154 - - 0 - 0.00%
2003-12-15 0 0.250 - 0.290 - - 0 0 - 0.133 - 0.154 - - 0 - 0.00%
2003-12-12 0 0.250 0.250 0.260 0.250 0.250 120,000 31,000 0.2583 0.133 0.133 0.138 0.133 0.133 225,752 0.1373 -3.85%
2003-12-11 0 0.260 0.210 0.300 0.210 0.210 20,000 4,200 0.2100 0.138 0.112 0.159 0.112 0.112 37,625 0.1116 0.00%
2003-12-10 0 0.260 - 0.290 - - 0 0 - 0.138 - 0.154 - - 0 - 0.00%
2003-12-09 0 0.260 0.210 0.300 - - 0 0 - 0.138 0.112 0.159 - - 0 - 0.00%
2003-12-08 0 0.260 - 0.300 - - 0 0 - 0.138 - 0.159 - - 0 - 0.00%
2003-12-05 0 0.260 - 0.300 - - 0 0 - 0.138 - 0.159 - - 0 - 0.00%
2003-12-04 0 0.260 - 0.290 - - 0 0 - 0.138 - 0.154 - - 0 - 0.00%
2003-12-03 0 0.260 - 0.280 0.250 0.260 90,000 23,000 0.2556 0.138 - 0.149 0.133 0.138 169,314 0.1358 4.00%
2003-12-02 0 0.250 0.240 - 0.250 0.250 200,000 50,000 0.2500 0.133 0.128 - 0.133 0.133 376,253 0.1329 8.70%
2003-12-01 0 0.230 0.140 - - - 0 0 - 0.122 0.074 - - - 0 - 0.00%
2003-11-28 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2003-11-27 0 0.230 0.100 - - - 0 0 - 0.122 0.053 - - - 0 - 0.00%
2003-11-26 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2003-11-25 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2003-11-24 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2003-11-21 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2003-11-20 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2003-11-19 0 0.230 0.206 0.230 0.230 0.230 100,000 23,000 0.2300 0.122 0.110 0.122 0.122 0.122 188,127 0.1223 -4.17%
2003-11-18 0 0.240 0.230 - - - 0 0 - 0.128 0.122 - - - 0 - 0.00%
2003-11-17 0 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-11-14 0 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-11-13 0 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-11-12 1 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-11-11 1 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-11-10 1 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-11-07 1 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-11-06 1 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-11-05 1 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-11-04 1 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-11-03 1 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-10-31 1 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-10-30 1 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-10-29 1 0.240 - - - - 0 0 - 0.128 - - - - 0 - 0.00%
2003-10-28 0 0.240 0.235 - - - 0 0 - 0.128 0.125 - - - 0 - 0.00%
2003-10-27 0 0.240 0.235 - - - 0 0 - 0.128 0.125 - - - 0 - 0.00%
2003-10-24 0 0.240 0.240 - 0.240 0.240 66,000 15,840 0.2400 0.128 0.128 - 0.128 0.128 124,164 0.1276 -2.04%
2003-10-23 0 0.245 0.240 - - - 0 0 - 0.130 0.128 - - - 0 - 0.00%
2003-10-22 0 0.245 0.240 - - - 0 0 - 0.130 0.128 - - - 0 - 0.00%
2003-10-21 0 0.245 0.245 - 0.245 0.245 10,000 2,450 0.2450 0.130 0.130 - 0.130 0.130 18,813 0.1302 0.00%
2003-10-20 0 0.245 0.240 - - - 0 0 - 0.130 0.128 - - - 0 - 0.00%
2003-10-17 0 0.245 0.245 0.290 0.240 0.240 12,000 2,880 0.2400 0.130 0.130 0.154 0.128 0.128 22,575 0.1276 -2.00%
2003-10-16 0 0.250 0.250 0.270 0.250 0.250 6,000 1,500 0.2500 0.133 0.133 0.144 0.133 0.133 11,288 0.1329 0.81%
2003-10-15 0 0.248 0.240 - - - 0 0 - 0.132 0.128 - - - 0 - 0.00%
2003-10-14 0 0.248 0.240 - - - 0 0 - 0.132 0.128 - - - 0 - 0.00%
2003-10-13 0 0.248 - - - - 0 0 - 0.132 - - - - 0 - 0.00%
2003-10-10 0 0.248 0.240 - 0.248 0.248 40,000 9,920 0.2480 0.132 0.128 - 0.132 0.132 75,251 0.1318 3.33%
2003-10-09 0 0.240 0.240 - 0.232 0.235 52,000 12,190 0.2344 0.128 0.128 - 0.123 0.125 97,826 0.1246 0.00%
2003-10-08 0 0.240 0.230 - - - 0 0 - 0.128 0.122 - - - 0 - 0.00%
2003-10-07 0 0.240 0.240 - 0.240 0.240 30,000 7,200 0.2400 0.128 0.128 - 0.128 0.128 56,438 0.1276 -3.23%
2003-10-06 0 0.248 0.248 0.250 0.231 0.231 30,000 6,930 0.2310 0.132 0.132 0.133 0.123 0.123 56,438 0.1228 4.20%
2003-10-03 0 0.238 0.238 - - - 0 0 - 0.127 0.127 - - - 0 - 3.48%
2003-10-02 0 0.230 0.230 - 0.230 0.230 20,000 4,600 0.2300 0.122 0.122 - 0.122 0.122 37,625 0.1223 0.00%
2003-09-30 0 0.230 0.225 - 0.230 0.230 100,000 23,000 0.2300 0.122 0.120 - 0.122 0.122 188,127 0.1223 0.00%
2003-09-29 0 0.230 0.230 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2003-09-26 0 0.230 0.230 - - - 20,000 4,600 0.2300 0.122 0.122 - - - 37,625 0.1223 0.00%
2003-09-25 0 0.230 0.230 - 0.230 0.230 2,000 460 0.2300 0.122 0.122 - 0.122 0.122 3,763 0.1223 -6.12%
2003-09-24 0 0.245 0.230 - - - 0 0 - 0.130 0.122 - - - 0 - 0.00%
2003-09-23 0 0.245 0.240 - - - 0 0 - 0.130 0.128 - - - 0 - 0.00%
2003-09-22 0 0.245 0.245 0.260 0.245 0.245 2,000 490 0.2450 0.130 0.130 0.138 0.130 0.130 3,763 0.1302 -3.92%
2003-09-19 0 0.255 0.255 0.280 0.255 0.255 20,000 5,100 0.2550 0.136 0.136 0.149 0.136 0.136 37,625 0.1355 0.00%
2003-09-18 0 0.255 0.255 - 0.255 0.255 90,000 22,950 0.2550 0.136 0.136 - 0.136 0.136 169,314 0.1355 0.00%
2003-09-17 0 0.255 0.255 0.275 0.255 0.255 20,000 5,100 0.2550 0.136 0.136 0.146 0.136 0.136 37,625 0.1355 -1.92%
2003-09-16 0 0.260 0.220 0.280 - - 0 0 - 0.138 0.117 0.149 - - 0 - 0.00%
2003-09-15 0 0.260 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-09-11 0 0.260 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-09-10 0 0.260 - 0.260 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2003-09-09 0 0.260 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-09-08 0 0.260 0.245 - - - 0 0 - 0.138 0.130 - - - 0 - 0.00%
2003-09-05 0 0.260 0.260 0.300 0.260 0.280 220,000 57,600 0.2618 0.138 0.138 0.159 0.138 0.149 413,879 0.1392 -13.33%
2003-09-04 0 0.300 0.300 0.335 0.300 0.300 10,000 3,000 0.3000 0.159 0.159 0.178 0.159 0.159 18,813 0.1595 -9.09%
2003-09-03 0 0.330 0.330 0.350 0.280 0.350 588,000 196,340 0.3339 0.175 0.175 0.186 0.149 0.186 1,106,185 0.1775 17.86%
2003-09-02 0 0.280 0.250 0.280 0.260 0.280 186,000 48,400 0.2602 0.149 0.133 0.149 0.138 0.149 349,916 0.1383 21.74%
2003-09-01 0 0.230 0.230 0.250 0.215 0.218 80,000 17,224 0.2153 0.122 0.122 0.133 0.114 0.116 150,501 0.1144 15.00%
2003-08-29 0 0.200 0.200 0.255 0.141 0.200 136,000 21,052 0.1548 0.106 0.106 0.136 0.075 0.106 255,852 0.0823 44.93%
2003-08-28 0 0.138 0.138 0.180 0.135 0.135 171,333 23,117 0.1349 0.073 0.073 0.096 0.072 0.072 322,323 0.0717 4.55%
2003-08-27 0 0.132 0.131 0.180 - - 0 0 - 0.070 0.070 0.096 - - 0 - 0.00%
2003-08-26 0 0.132 0.131 0.180 - - 0 0 - 0.070 0.070 0.096 - - 0 - 0.00%
2003-08-25 0 0.132 0.132 0.180 - - 0 0 - 0.070 0.070 0.096 - - 0 - 0.00%
2003-08-22 0 0.132 0.131 0.180 - - 0 0 - 0.070 0.070 0.096 - - 0 - 0.00%
2003-08-21 0 0.132 0.132 0.160 - - 0 0 - 0.070 0.070 0.085 - - 0 - 0.76%
2003-08-20 0 0.131 0.131 0.180 0.131 0.131 10,000 1,310 0.1310 0.070 0.070 0.096 0.070 0.070 18,813 0.0696 0.00%
2003-08-19 0 0.131 0.131 0.180 - - 0 0 - 0.070 0.070 0.096 - - 0 - 0.00%
2003-08-18 0 0.131 0.131 0.180 - - 0 0 - 0.070 0.070 0.096 - - 0 - 0.00%
2003-08-15 0 0.131 0.131 0.180 0.131 0.131 10,000 1,310 0.1310 0.070 0.070 0.096 0.070 0.070 18,813 0.0696 0.00%
2003-08-14 0 0.131 0.131 0.180 0.130 0.130 60,000 7,800 0.1300 0.070 0.070 0.096 0.069 0.069 112,876 0.0691 -3.68%
2003-08-13 0 0.136 0.135 - - - 0 0 - 0.072 0.072 - - - 0 - 0.00%
2003-08-12 0 0.136 0.130 - - - 0 0 - 0.072 0.069 - - - 0 - 0.00%
2003-08-11 0 0.136 0.130 - - - 0 0 - 0.072 0.069 - - - 0 - 0.00%
2003-08-08 0 0.136 0.130 0.170 - - 0 0 - 0.072 0.069 0.090 - - 0 - 0.00%
2003-08-07 0 0.136 0.130 0.175 - - 0 0 - 0.072 0.069 0.093 - - 0 - 0.00%
2003-08-06 0 0.136 0.131 0.175 - - 0 0 - 0.072 0.070 0.093 - - 0 - 0.00%
2003-08-05 0 0.136 0.131 0.175 - - 0 0 - 0.072 0.070 0.093 - - 0 - 0.00%
2003-08-04 0 0.136 0.130 0.180 - - 0 0 - 0.072 0.069 0.096 - - 0 - 0.00%
2003-08-01 0 0.136 0.130 0.180 - - 0 0 - 0.072 0.069 0.096 - - 0 - 0.00%
2003-07-31 0 0.136 0.132 0.180 - - 0 0 - 0.072 0.070 0.096 - - 0 - 0.00%
2003-07-30 0 0.136 0.134 0.180 - - 0 0 - 0.072 0.071 0.096 - - 0 - 0.00%
2003-07-29 0 0.136 0.136 0.170 - - 0 0 - 0.072 0.072 0.090 - - 0 - 7.94%
2003-07-28 0 0.126 0.121 0.200 - - 0 0 - 0.067 0.064 0.106 - - 0 - 0.00%
2003-07-25 0 0.126 - 0.200 - - 0 0 - 0.067 - 0.106 - - 0 - 0.00%
2003-07-24 0 0.126 0.120 - - - 0 0 - 0.067 0.064 - - - 0 - 0.00%
2003-07-23 0 0.126 0.126 0.200 - - 0 0 - 0.067 0.067 0.106 - - 0 - 0.00%
2003-07-22 0 0.126 0.126 - 0.080 0.080 2,000 160 0.0800 0.067 0.067 - 0.043 0.043 3,763 0.0425 -33.33%
2003-07-21 0 0.189 0.080 - - - 0 0 - 0.100 0.043 - - - 0 - 0.00%
2003-07-18 0 0.189 0.080 0.189 - - 0 0 - 0.100 0.043 0.100 - - 0 - 0.00%
2003-07-17 0 0.189 - 0.189 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
2003-07-16 0 0.189 0.189 - - - 0 0 - 0.100 0.100 - - - 0 - 0.53%
2003-07-15 1 0.188 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2003-07-14 1 0.188 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2003-07-11 1 0.188 - - - - 0 0 - 0.100 - - - - 0 - 0.00%
2003-07-10 0 0.188 0.180 0.196 0.163 0.188 140,000 24,998 0.1786 0.100 0.096 0.104 0.087 0.100 263,377 0.0949 25.33%
2003-07-09 0 0.150 0.150 - - - 0 0 - 0.080 0.080 - - - 0 - 2.04%
2003-07-08 0 0.147 0.146 0.154 0.132 0.150 406,666 58,622 0.1442 0.078 0.078 0.082 0.070 0.080 765,047 0.0766 13.08%
2003-07-07 0 0.130 0.121 0.138 0.130 0.130 40,000 5,200 0.1300 0.069 0.064 0.073 0.069 0.069 75,251 0.0691 6.56%
2003-07-04 0 0.122 0.122 - - - 0 0 - 0.065 0.065 - - - 0 - 7.02%
2003-07-03 0 0.114 - - - - 0 0 - 0.061 - - - - 0 - 0.00%
2003-07-02 0 0.114 0.111 - - - 0 0 - 0.061 0.059 - - - 0 - 0.00%
2003-06-30 0 0.114 0.114 - - - 0 0 - 0.061 0.061 - - - 0 - 5.56%
2003-06-27 0 0.108 0.108 0.122 0.100 0.114 600,000 62,960 0.1049 0.057 0.057 0.065 0.053 0.061 1,128,760 0.0558 -1.82%
2003-06-26 0 0.110 0.110 - 0.110 0.110 2,000 220 0.1100 0.058 0.058 - 0.058 0.058 3,763 0.0585 -0.90%
2003-06-25 0 0.111 0.111 - 0.111 0.115 22,712 2,529 0.1114 0.059 0.059 - 0.059 0.061 42,727 0.0592 -3.48%
2003-06-24 0 0.115 0.113 - 0.112 0.115 214,000 24,568 0.1148 0.061 0.060 - 0.060 0.061 402,591 0.0610 7.48%
2003-06-23 0 0.107 0.107 - 0.107 0.120 40,000 4,748 0.1187 0.057 0.057 - 0.057 0.064 75,251 0.0631 -6.96%
2003-06-20 0 0.115 0.115 0.126 - - 0 0 - 0.061 0.061 0.067 - - 0 - 3.60%
2003-06-19 0 0.111 0.111 0.121 - - 0 0 - 0.059 0.059 0.064 - - 0 - 4.72%
2003-06-18 0 0.106 0.106 - 0.101 0.101 20,000 2,020 0.1010 0.056 0.056 - 0.054 0.054 37,625 0.0537 0.00%
2003-06-17 0 0.106 0.106 - 0.101 0.101 20,000 2,020 0.1010 0.056 0.056 - 0.054 0.054 37,625 0.0537 0.95%
2003-06-16 0 0.105 0.105 - 0.092 0.100 36,000 3,552 0.0987 0.056 0.056 - 0.049 0.053 67,726 0.0524 -34.38%
2003-06-13 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-06-12 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-06-11 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-06-10 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-06-09 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-06-06 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-06-05 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-06-03 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-06-02 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-05-30 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-05-29 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-05-28 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-05-27 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-05-26 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-05-23 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-05-22 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-05-21 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-05-20 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-05-19 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-05-16 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-05-15 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-05-14 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-05-13 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-05-12 0 0.160 - 0.165 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
2003-05-09 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-05-07 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-05-06 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-05-05 0 0.160 0.160 - - - 0 0 - 0.085 0.085 - - - 0 - 0.00%
2003-05-02 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-30 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-29 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-28 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-25 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-24 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-23 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-22 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-17 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-16 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-04-15 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-14 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-11 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-10 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-09 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-08 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-07 0 0.160 0.160 - - - 0 0 - 0.085 0.085 - - - 0 - 0.00%
2003-04-04 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-03 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-02 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-04-01 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-03-31 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-03-28 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-03-27 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-03-26 0 0.160 0.160 - - - 0 0 - 0.085 0.085 - - - 0 - 0.00%
2003-03-25 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-03-24 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-03-21 0 0.160 - - - - 0 0 - 0.085 - - - - 0 - 0.00%
2003-03-20 0 0.160 - - 0.160 0.160 10,000 1,600 0.1600 0.085 - - 0.085 0.085 18,813 0.0850 1.27%
2003-03-19 0 0.158 - 0.160 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
2003-03-18 0 0.158 - 0.160 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
2003-03-17 0 0.158 - 0.160 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
2003-03-14 0 0.158 - 0.160 0.158 0.158 70,000 11,060 0.1580 0.084 - 0.085 0.084 0.084 131,689 0.0840 -1.25%
2003-03-13 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-03-12 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-03-11 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-03-10 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
2003-03-07 0 0.160 - 0.160 - - 0 0 - 0.085 - 0.085 - - 0 - -1.84%
2003-03-06 0 0.163 - 0.171 - - 0 0 - 0.087 - 0.091 - - 0 - 0.00%
2003-03-05 0 0.163 - - - - 0 0 - 0.087 - - - - 0 - 0.00%
2003-03-04 0 0.163 - - - - 80,000 12,000 0.1500 0.087 - - - - 150,501 0.0797 0.00%
2003-03-03 0 0.163 0.163 0.171 - - 0 0 - 0.087 0.087 0.091 - - 0 - 8.67%
2003-02-28 0 0.150 0.150 - - - 0 0 - 0.080 0.080 - - - 0 - 0.00%
2003-02-27 0 0.150 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-26 0 0.150 - 0.150 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2003-02-25 0 0.150 - 0.150 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
2003-02-24 0 0.150 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-21 0 0.150 - 0.152 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
2003-02-20 0 0.150 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
2003-02-19 0 0.150 - 0.150 - - 0 0 - 0.080 - 0.080 - - 0 - -1.96%
2003-02-18 0 0.153 - - - - 0 0 - 0.081 - - - - 0 - 0.00%
2003-02-17 0 0.153 0.153 - - - 0 0 - 0.081 0.081 - - - 0 - 5.52%
2003-02-14 0 0.145 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2003-02-13 0 0.145 - 0.145 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
2003-02-12 0 0.145 - 0.145 0.140 0.148 72,000 10,096 0.1402 0.077 - 0.077 0.074 0.079 135,451 0.0745 3.57%
2003-02-11 0 0.140 - 0.140 - - 0 0 - 0.074 - 0.074 - - 0 - -1.41%
2003-02-10 0 0.142 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2003-02-07 0 0.142 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2003-02-06 0 0.142 - 0.150 - - 0 0 - 0.075 - 0.080 - - 0 - 0.00%
2003-02-05 0 0.142 0.142 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2003-02-04 0 0.142 0.142 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2003-01-30 0 0.142 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2003-01-29 0 0.142 0.142 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2003-01-28 0 0.142 0.142 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2003-01-27 0 0.142 0.142 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2003-01-24 0 0.142 0.142 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2003-01-23 0 0.142 0.142 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2003-01-22 0 0.142 0.142 - - - 0 0 - 0.075 0.075 - - - 0 - 0.00%
2003-01-21 0 0.142 0.142 - 0.138 0.138 20,000 2,760 0.1380 0.075 0.075 - 0.073 0.073 37,625 0.0734 9.23%
2003-01-20 0 0.130 0.130 - 0.130 0.135 32,000 4,260 0.1331 0.069 0.069 - 0.069 0.072 60,201 0.0708 -5.80%
2003-01-17 0 0.138 0.140 - 0.127 0.140 460,000 58,876 0.1280 0.073 0.074 - 0.068 0.074 865,383 0.0680 6.15%
2003-01-16 0 0.130 0.130 0.144 0.124 0.140 50,000 6,546 0.1309 0.069 0.069 0.077 0.066 0.074 94,063 0.0696 -23.53%
2003-01-15 0 0.170 - 0.170 - - 0 0 - 0.090 - 0.090 - - 0 - -1.16%
2003-01-14 0 0.172 - 0.172 - - 0 0 - 0.091 - 0.091 - - 0 - -1.71%
2003-01-13 0 0.175 - 0.175 - - 0 0 - 0.093 - 0.093 - - 0 - -0.57%
2003-01-10 0 0.176 - 0.176 - - 0 0 - 0.094 - 0.094 - - 0 - 0.00%
2003-01-09 0 0.176 - 0.176 - - 0 0 - 0.094 - 0.094 - - 0 - -1.12%
2003-01-08 0 0.178 - 0.178 - - 0 0 - 0.095 - 0.095 - - 0 - -1.66%
2003-01-07 0 0.181 - 0.181 - - 0 0 - 0.096 - 0.096 - - 0 - -1.09%
2003-01-06 0 0.183 - 0.183 - - 0 0 - 0.097 - 0.097 - - 0 - -1.08%
2003-01-03 0 0.185 - 0.185 - - 0 0 - 0.098 - 0.098 - - 0 - -4.15%
2003-01-02 0 0.193 - 0.193 - - 0 0 - 0.103 - 0.103 - - 0 - -1.03%
2002-12-31 0 0.195 - 0.195 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2002-12-30 0 0.195 - 0.195 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2002-12-27 0 0.195 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2002-12-24 0 0.195 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2002-12-23 0 0.195 - 0.195 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2002-12-20 0 0.195 - 0.195 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2002-12-19 0 0.195 - 0.195 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2002-12-18 0 0.195 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2002-12-17 0 0.195 0.195 0.210 0.195 0.200 50,000 9,850 0.1970 0.104 0.104 0.112 0.104 0.106 94,063 0.1047 -7.14%
2002-12-16 0 0.210 - 0.210 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-12-13 0 0.210 - 0.210 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-12-12 0 0.210 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-12-11 0 0.210 - 0.210 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-12-10 0 0.210 - 0.210 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-12-09 0 0.210 - 0.230 - - 0 0 - 0.112 - 0.122 - - 0 - 0.00%
2002-12-06 0 0.210 - 0.210 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-12-05 0 0.210 - 0.210 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-12-04 0 0.210 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-12-03 0 0.210 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-12-02 0 0.210 - 0.210 - - 0 0 - 0.112 - 0.112 - - 0 - 0.00%
2002-11-29 0 0.210 0.210 - - - 0 0 - 0.112 0.112 - - - 0 - 5.00%
2002-11-28 0 0.200 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-11-27 0 0.200 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-11-26 0 0.200 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-11-25 0 0.200 - - - - 0 0 - 0.106 - - - - 0 - 0.00%
2002-11-22 0 0.200 - 0.200 0.200 0.200 15,700 3,123 0.1989 0.106 - 0.106 0.106 0.106 29,536 0.1057 0.00%
2002-11-21 0 0.200 0.200 - 0.200 0.200 10,000 2,000 0.2000 0.106 0.106 - 0.106 0.106 18,813 0.1063 0.00%
2002-11-20 0 0.200 0.200 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2002-11-19 0 0.200 0.200 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2002-11-18 0 0.200 0.200 - 0.200 0.200 28,000 5,600 0.2000 0.106 0.106 - 0.106 0.106 52,675 0.1063 0.00%
2002-11-15 0 0.200 0.200 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2002-11-14 0 0.200 0.200 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2002-11-13 0 0.200 0.200 - 0.200 0.200 8,000 1,600 0.2000 0.106 0.106 - 0.106 0.106 15,050 0.1063 0.00%
2002-11-12 0 0.200 0.200 - - - 0 0 - 0.106 0.106 - - - 0 - 0.00%
2002-11-11 0 0.200 0.200 - 0.200 0.200 40,000 8,000 0.2000 0.106 0.106 - 0.106 0.106 75,251 0.1063 -4.76%
2002-11-08 0 0.210 0.210 0.225 0.210 0.210 133,200 27,960 0.2099 0.112 0.112 0.120 0.112 0.112 250,585 0.1116 -6.67%
2002-11-07 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-11-06 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-11-05 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-11-04 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-11-01 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-31 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-30 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-29 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-28 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-25 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-24 0 0.225 - 0.225 - - 1,474 310 0.2103 0.120 - 0.120 - - 2,773 0.1118 0.00%
2002-10-23 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-22 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-21 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-18 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-17 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-16 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-15 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-11 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-10 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-09 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-08 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-07 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-04 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-03 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-10-02 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-30 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-27 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-26 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-25 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-24 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-23 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - 0.00%
2002-09-20 0 0.225 - 0.225 - - 0 0 - 0.120 - 0.120 - - 0 - -2.17%
2002-09-19 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-18 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-17 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-16 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-13 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-12 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-11 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-10 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-09 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-06 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-05 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-04 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-03 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-09-02 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-30 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-29 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-28 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-27 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-26 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-23 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-22 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-21 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-20 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-19 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-16 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-15 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-14 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-13 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-12 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-09 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-08 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-07 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-06 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-08-05 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-08-02 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-08-01 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-31 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-30 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-29 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-26 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-07-25 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-24 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-23 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-07-22 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-19 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-18 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-17 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-16 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-15 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-12 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-11 0 0.230 - 0.230 - - 0 0 - 0.122 - 0.122 - - 0 - 0.00%
2002-07-10 0 0.230 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-07-09 0 0.230 0.230 - 0.230 0.230 50,000 11,500 0.2300 0.122 0.122 - 0.122 0.122 94,063 0.1223 -2.13%
2002-07-08 0 0.235 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
2002-07-05 0 0.235 0.235 - 0.235 0.235 30,000 7,050 0.2350 0.125 0.125 - 0.125 0.125 56,438 0.1249 -1.26%
2002-07-04 0 0.238 0.235 - - - 0 0 - 0.127 0.125 - - - 0 - 0.00%
2002-07-03 0 0.238 0.232 - - - 0 0 - 0.127 0.123 - - - 0 - 0.00%
2002-07-02 0 0.238 0.232 - - - 0 0 - 0.127 0.123 - - - 0 - 0.00%
2002-06-28 0 0.238 0.232 - - - 0 0 - 0.127 0.123 - - - 0 - 0.00%
2002-06-27 0 0.238 0.232 - - - 0 0 - 0.127 0.123 - - - 0 - 0.00%
2002-06-26 0 0.238 0.230 - - - 0 0 - 0.127 0.122 - - - 0 - 0.00%
2002-06-25 0 0.238 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2002-06-24 0 0.238 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2002-06-21 0 0.238 - - - - 0 0 - 0.127 - - - - 0 - 0.00%
2002-06-20 0 0.238 - 0.238 - - 0 0 - 0.127 - 0.127 - - 0 - 0.00%
2002-06-19 0 0.238 0.230 - 0.238 0.238 82,000 19,516 0.2380 0.127 0.122 - 0.127 0.127 154,264 0.1265 -2.86%
2002-06-18 0 0.245 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2002-06-17 0 0.245 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2002-06-14 0 0.245 - - 0.245 0.245 60,000 14,700 0.2450 0.130 - - 0.130 0.130 112,876 0.1302 0.00%
2002-06-13 0 0.245 0.245 - 0.245 0.245 12,000 2,940 0.2450 0.130 0.130 - 0.130 0.130 22,575 0.1302 0.00%
2002-06-12 0 0.245 0.245 - 0.245 0.245 48,000 11,760 0.2450 0.130 0.130 - 0.130 0.130 90,301 0.1302 -1.21%
2002-06-11 0 0.248 0.248 - 0.248 0.248 40,000 9,920 0.2480 0.132 0.132 - 0.132 0.132 75,251 0.1318 -0.80%
2002-06-10 0 0.250 0.242 - - - 0 0 - 0.133 0.129 - - - 0 - 0.00%
2002-06-07 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2002-06-06 0 0.250 - 0.250 0.250 0.250 30,000 7,500 0.2500 0.133 - 0.133 0.133 0.133 56,438 0.1329 0.00%
2002-06-05 0 0.250 - 0.250 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2002-06-04 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2002-06-03 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2002-05-31 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2002-05-30 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2002-05-29 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2002-05-28 0 0.250 0.250 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2002-05-27 0 0.250 0.250 - 0.250 0.250 100,000 25,000 0.2500 0.133 0.133 - 0.133 0.133 188,127 0.1329 0.00%
2002-05-24 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2002-05-23 0 0.250 - 0.290 - - 0 0 - 0.133 - 0.154 - - 0 - 0.00%
2002-05-22 0 0.250 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2002-05-21 0 0.250 0.250 - 0.250 0.250 6,000 1,500 0.2500 0.133 0.133 - 0.133 0.133 11,288 0.1329 -9.09%
2002-05-17 0 0.275 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2002-05-16 0 0.275 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2002-05-15 0 0.275 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
2002-05-14 0 0.275 - 0.275 0.275 0.275 14,000 3,850 0.2750 0.146 - 0.146 0.146 0.146 26,338 0.1462 -1.79%
2002-05-13 0 0.280 - 0.280 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
2002-05-10 0 0.280 - 0.300 - - 0 0 - 0.149 - 0.159 - - 0 - 0.00%
2002-05-09 0 0.280 0.280 0.295 0.275 0.295 266,000 77,450 0.2912 0.149 0.149 0.157 0.146 0.157 500,417 0.1548 -5.08%
2002-05-08 0 0.295 - 0.295 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2002-05-07 0 0.295 - 0.295 - - 0 0 - 0.157 - 0.157 - - 0 - 0.00%
2002-05-06 0 0.295 0.260 0.295 - - 0 0 - 0.157 0.138 0.157 - - 0 - -1.67%
2002-05-03 0 0.300 - 0.300 - - 0 0 - 0.159 - 0.159 - - 0 - -1.64%
2002-05-02 0 0.305 - 0.305 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
2002-04-30 0 0.305 - 0.310 0.305 0.305 40,000 12,200 0.3050 0.162 - 0.165 0.162 0.162 75,251 0.1621 -1.61%
2002-04-29 0 0.310 - 0.310 0.310 0.310 500,000 155,000 0.3100 0.165 - 0.165 0.165 0.165 940,633 0.1648 5.08%
2002-04-26 0 0.295 - 0.310 - - 0 0 - 0.157 - 0.165 - - 0 - 0.00%
2002-04-25 0 0.295 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-04-24 0 0.295 - 0.310 - - 0 0 - 0.157 - 0.165 - - 0 - 0.00%
2002-04-23 0 0.295 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-04-22 0 0.295 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2002-04-19 0 0.295 - 0.300 - - 0 0 - 0.157 - 0.159 - - 0 - 0.00%
2002-04-18 0 0.295 - 0.300 - - 0 0 - 0.157 - 0.159 - - 0 - 0.00%
2002-04-17 0 0.295 - 0.300 - - 0 0 - 0.157 - 0.159 - - 0 - 0.00%
2002-04-16 0 0.295 - 0.295 - - 0 0 - 0.157 - 0.157 - - 0 - -1.67%
2002-04-15 0 0.300 - 0.300 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2002-04-12 0 0.300 - 0.320 - - 0 0 - 0.159 - 0.170 - - 0 - 0.00%
2002-04-11 0 0.300 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
2002-04-10 0 0.300 - 0.300 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2002-04-09 0 0.300 - 0.300 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2002-04-08 0 0.300 - 0.310 - - 0 0 - 0.159 - 0.165 - - 0 - 0.00%
2002-04-04 0 0.300 - 0.300 - - 0 0 - 0.159 - 0.159 - - 0 - -1.64%
2002-04-03 0 0.305 - 0.305 - - 0 0 - 0.162 - 0.162 - - 0 - -1.61%
2002-04-02 0 0.310 - 0.310 - - 10,000 3,100 0.3100 0.165 - 0.165 - - 18,813 0.1648 0.00%
2002-03-28 0 0.310 - 0.310 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2002-03-27 0 0.310 - 0.315 - - 0 0 - 0.165 - 0.167 - - 0 - 0.00%
2002-03-26 0 0.310 - 0.310 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2002-03-25 0 0.310 - 0.310 - - 0 0 - 0.165 - 0.165 - - 0 - 0.00%
2002-03-22 0 0.310 - 0.315 0.305 0.310 1,184,000 364,540 0.3079 0.165 - 0.167 0.162 0.165 2,227,419 0.1637 3.33%
2002-03-21 0 0.300 - 0.300 0.315 0.315 50,000 15,750 0.3150 0.159 - 0.159 0.167 0.167 94,063 0.1674 -4.76%
2002-03-20 0 0.315 - 0.320 - - 0 0 - 0.167 - 0.170 - - 0 - 0.00%
2002-03-19 0 0.315 - 0.315 0.315 0.315 300,000 94,500 0.3150 0.167 - 0.167 0.167 0.167 564,380 0.1674 0.00%
2002-03-18 0 0.315 0.275 0.320 - - 0 0 - 0.167 0.146 0.170 - - 0 - 0.00%
2002-03-15 0 0.315 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2002-03-14 0 0.315 - 0.320 - - 0 0 - 0.167 - 0.170 - - 0 - 0.00%
2002-03-13 0 0.315 - 0.320 - - 0 0 - 0.167 - 0.170 - - 0 - 0.00%
2002-03-12 0 0.315 - 0.320 - - 0 0 - 0.167 - 0.170 - - 0 - 0.00%
2002-03-11 0 0.315 - 0.320 - - 0 0 - 0.167 - 0.170 - - 0 - 0.00%
2002-03-08 0 0.315 - 0.320 - - 0 0 - 0.167 - 0.170 - - 0 - 0.00%
2002-03-07 0 0.315 - 0.320 - - 0 0 - 0.167 - 0.170 - - 0 - 0.00%
2002-03-06 0 0.315 - 0.320 - - 0 0 - 0.167 - 0.170 - - 0 - 0.00%
2002-03-05 0 0.315 - 0.325 - - 0 0 - 0.167 - 0.173 - - 0 - 0.00%
2002-03-04 0 0.315 - 0.320 - - 290,000 92,800 0.3200 0.167 - 0.170 - - 545,567 0.1701 0.00%
2002-03-01 0 0.315 0.280 0.320 0.315 0.315 330,000 103,950 0.3150 0.167 0.149 0.170 0.167 0.167 620,818 0.1674 -1.56%
2002-02-28 0 0.320 - 0.320 0.315 0.325 340,000 107,240 0.3154 0.170 - 0.170 0.167 0.173 639,631 0.1677 1.59%
2002-02-27 0 0.315 - 0.315 0.320 0.320 330,000 105,600 0.3200 0.167 - 0.167 0.170 0.170 620,818 0.1701 3.28%
2002-02-26 0 0.305 - 0.310 0.300 0.305 844,000 254,730 0.3018 0.162 - 0.165 0.159 0.162 1,587,789 0.1604 -1.61%
2002-02-25 0 0.310 - 0.310 0.315 0.315 500,000 157,500 0.3150 0.165 - 0.165 0.167 0.167 940,633 0.1674 0.00%
2002-02-22 0 0.310 - 0.310 0.290 0.310 70,000 21,250 0.3036 0.165 - 0.165 0.154 0.165 131,689 0.1614 0.00%
2002-02-21 0 0.310 0.300 0.320 - - 0 0 - 0.165 0.159 0.170 - - 0 - 0.00%
2002-02-20 0 0.310 0.300 0.310 0.305 0.320 1,236,000 383,330 0.3101 0.165 0.159 0.165 0.162 0.170 2,325,245 0.1649 -8.82%
2002-02-19 0 0.340 0.310 0.340 0.320 0.340 400,000 129,850 0.3246 0.181 0.165 0.181 0.170 0.181 752,507 0.1726 6.25%
2002-02-18 0 0.320 0.300 0.320 0.320 0.320 508,000 162,560 0.3200 0.170 0.159 0.170 0.170 0.170 955,683 0.1701 -3.03%
2002-02-15 0 0.330 0.300 0.330 0.305 0.340 110,000 33,760 0.3069 0.175 0.159 0.175 0.162 0.181 206,939 0.1631 -2.94%
2002-02-11 0 0.340 0.290 0.340 0.320 0.340 30,000 9,960 0.3320 0.181 0.154 0.181 0.170 0.181 56,438 0.1765 6.25%
2002-02-08 0 0.320 0.280 0.320 0.295 0.320 400,000 122,810 0.3070 0.170 0.149 0.170 0.157 0.170 752,507 0.1632 6.67%
2002-02-07 0 0.300 0.275 0.300 0.265 0.305 508,000 150,710 0.2967 0.159 0.146 0.159 0.141 0.162 955,683 0.1577 3.45%
2002-02-06 0 0.290 0.265 0.290 0.265 0.290 535,422 151,216 0.2824 0.154 0.141 0.154 0.141 0.154 1,007,271 0.1501 5.45%
2002-02-05 0 0.275 0.260 0.275 0.260 0.280 1,048,000 282,710 0.2698 0.146 0.138 0.146 0.138 0.149 1,971,567 0.1434 3.77%
2002-02-04 0 0.265 0.255 0.265 0.255 0.265 558,000 146,220 0.2620 0.141 0.136 0.141 0.136 0.141 1,049,747 0.1393 3.92%
2002-02-01 0 0.255 0.247 0.265 0.248 0.265 508,000 129,140 0.2542 0.136 0.131 0.141 0.132 0.141 955,683 0.1351 0.00%
2002-01-31 0 0.255 0.248 0.260 0.255 0.260 562,000 143,820 0.2559 0.136 0.132 0.138 0.136 0.138 1,057,272 0.1360 2.00%
2002-01-30 0 0.250 0.248 0.250 0.249 0.250 498,000 124,012 0.2490 0.133 0.132 0.133 0.132 0.133 936,871 0.1324 0.00%
2002-01-29 0 0.250 0.248 0.250 0.250 0.255 350,000 88,500 0.2529 0.133 0.132 0.133 0.133 0.136 658,443 0.1344 0.00%
2002-01-28 0 0.250 0.247 0.255 0.250 0.260 510,000 130,390 0.2557 0.133 0.131 0.136 0.133 0.138 959,446 0.1359 -1.96%
2002-01-25 0 0.255 0.248 0.255 0.250 0.255 520,000 131,150 0.2522 0.136 0.132 0.136 0.133 0.136 978,258 0.1341 -1.92%
2002-01-24 0 0.260 0.246 0.260 0.250 0.260 500,000 128,000 0.2560 0.138 0.131 0.138 0.133 0.138 940,633 0.1361 0.00%
2002-01-23 0 0.260 0.246 0.260 0.255 0.260 538,000 138,290 0.2570 0.138 0.131 0.138 0.136 0.138 1,012,121 0.1366 4.84%
2002-01-22 0 0.248 0.247 0.255 0.247 0.260 618,000 156,866 0.2538 0.132 0.131 0.136 0.131 0.138 1,162,623 0.1349 -0.80%
2002-01-21 0 0.250 0.249 0.255 0.250 0.280 636,000 166,010 0.2610 0.133 0.132 0.136 0.133 0.149 1,196,485 0.1387 -5.66%
2002-01-18 0 0.265 0.250 0.265 0.260 0.265 510,000 134,050 0.2628 0.141 0.133 0.141 0.138 0.141 959,446 0.1397 1.92%
2002-01-17 0 0.260 0.250 0.265 0.250 0.280 520,000 140,500 0.2702 0.138 0.133 0.141 0.133 0.149 978,258 0.1436 -3.70%
2002-01-16 0 0.270 0.250 0.285 0.270 0.270 490,000 132,300 0.2700 0.144 0.133 0.151 0.144 0.144 921,821 0.1435 1.89%
2002-01-15 0 0.265 0.250 0.270 0.255 0.280 648,000 174,590 0.2694 0.141 0.133 0.144 0.136 0.149 1,219,061 0.1432 0.00%
2002-01-14 0 0.265 0.250 0.270 0.265 0.270 358,000 95,870 0.2678 0.141 0.133 0.144 0.141 0.144 673,493 0.1423 0.00%
2002-01-11 0 0.265 0.255 0.265 0.265 0.275 500,000 135,000 0.2700 0.141 0.136 0.141 0.141 0.146 940,633 0.1435 -1.85%
2002-01-10 0 0.270 0.265 0.275 0.270 0.285 568,000 156,160 0.2749 0.144 0.141 0.146 0.144 0.151 1,068,559 0.1461 0.00%
2002-01-09 0 0.270 0.260 0.270 0.265 0.280 530,000 142,800 0.2694 0.144 0.138 0.144 0.141 0.149 997,071 0.1432 -1.82%
2002-01-08 0 0.275 0.265 0.275 0.265 0.295 510,000 144,350 0.2830 0.146 0.141 0.146 0.141 0.157 959,446 0.1505 -1.79%
2002-01-07 0 0.280 0.265 0.280 0.275 0.290 470,000 131,000 0.2787 0.149 0.141 0.149 0.146 0.154 884,195 0.1482 -1.75%
2002-01-04 0 0.285 0.265 0.285 0.285 0.285 550,000 156,750 0.2850 0.151 0.141 0.151 0.151 0.151 1,034,696 0.1515 -3.39%
2002-01-03 0 0.295 0.270 0.300 0.280 0.295 500,000 144,000 0.2880 0.157 0.144 0.159 0.149 0.157 940,633 0.1531 3.51%
2002-01-02 0 0.285 0.285 0.300 0.270 0.285 578,000 158,530 0.2743 0.151 0.151 0.159 0.144 0.151 1,087,372 0.1458 7.55%
2001-12-31 0 0.265 0.250 0.265 0.260 0.270 230,000 61,800 0.2687 0.141 0.133 0.141 0.138 0.144 432,691 0.1428 6.00%
2001-12-28 0 0.250 0.250 0.265 0.250 0.270 628,000 167,480 0.2667 0.133 0.133 0.141 0.133 0.144 1,181,435 0.1418 -3.85%
2001-12-27 0 0.260 0.250 0.265 0.260 0.260 552,000 143,520 0.2600 0.138 0.133 0.141 0.138 0.138 1,038,459 0.1382 0.00%
2001-12-24 0 0.260 0.250 0.265 0.260 0.260 250,000 65,000 0.2600 0.138 0.133 0.141 0.138 0.138 470,317 0.1382 1.96%
2001-12-21 0 0.255 0.250 0.260 0.250 0.265 521,333 134,307 0.2576 0.136 0.133 0.138 0.133 0.141 980,766 0.1369 2.00%
2001-12-20 0 0.250 0.249 0.250 0.249 0.250 590,000 147,498 0.2500 0.133 0.132 0.133 0.132 0.133 1,109,947 0.1329 -1.96%
2001-12-19 0 0.255 0.250 0.255 0.250 0.255 490,000 124,750 0.2546 0.136 0.133 0.136 0.133 0.136 921,821 0.1353 0.00%
2001-12-18 0 0.255 0.250 0.260 0.255 0.260 603,333 155,180 0.2572 0.136 0.133 0.138 0.136 0.138 1,135,030 0.1367 -3.77%
2001-12-17 0 0.265 0.260 0.270 0.265 0.275 550,000 146,850 0.2670 0.141 0.138 0.144 0.141 0.146 1,034,696 0.1419 -1.85%
2001-12-14 0 0.270 0.265 0.275 0.270 0.275 510,000 139,250 0.2730 0.144 0.141 0.146 0.144 0.146 959,446 0.1451 0.00%
2001-12-13 0 0.270 0.255 0.270 0.265 0.280 500,000 136,500 0.2730 0.144 0.136 0.144 0.141 0.149 940,633 0.1451 -3.57%
2001-12-12 0 0.280 0.270 0.280 0.275 0.300 590,000 169,850 0.2879 0.149 0.144 0.149 0.146 0.159 1,109,947 0.1530 3.70%
2001-12-11 0 0.270 0.270 0.280 0.270 0.280 508,000 139,750 0.2751 0.144 0.144 0.149 0.144 0.149 955,683 0.1462 -3.57%
2001-12-10 0 0.280 0.280 0.290 0.280 0.290 738,000 211,180 0.2862 0.149 0.149 0.154 0.149 0.154 1,388,375 0.1521 -3.45%
2001-12-07 0 0.290 0.280 0.290 0.285 0.290 530,000 151,800 0.2864 0.154 0.149 0.154 0.151 0.154 997,071 0.1522 0.00%
2001-12-06 0 0.290 0.285 0.290 0.290 0.310 450,000 133,500 0.2967 0.154 0.151 0.154 0.154 0.165 846,570 0.1577 0.00%
2001-12-05 0 0.290 0.285 0.295 0.290 0.330 592,000 181,640 0.3068 0.154 0.151 0.157 0.154 0.175 1,113,710 0.1631 -4.92%
2001-12-04 0 0.305 0.285 0.305 0.285 0.305 790,000 230,200 0.2914 0.162 0.151 0.162 0.151 0.162 1,486,200 0.1549 3.39%
2001-12-03 0 0.295 0.290 0.300 0.290 0.310 470,000 140,450 0.2988 0.157 0.154 0.159 0.154 0.165 884,195 0.1588 -1.67%
2001-11-30 0 0.300 0.290 0.300 0.295 0.300 510,000 151,700 0.2975 0.159 0.154 0.159 0.157 0.159 959,446 0.1581 0.00%
2001-11-29 0 0.300 0.290 0.300 0.300 0.300 570,000 171,000 0.3000 0.159 0.154 0.159 0.159 0.159 1,072,322 0.1595 -1.64%
2001-11-28 0 0.305 0.290 0.305 0.300 0.305 510,000 154,750 0.3034 0.162 0.154 0.162 0.159 0.162 959,446 0.1613 3.39%
2001-11-27 0 0.295 0.285 0.295 0.290 0.315 1,210,000 359,250 0.2969 0.157 0.151 0.157 0.154 0.167 2,276,332 0.1578 -1.67%
2001-11-26 0 0.300 0.295 0.300 0.295 0.335 1,754,000 538,980 0.3073 0.159 0.157 0.159 0.157 0.178 3,299,741 0.1633 0.00%
2001-11-23 0 0.300 0.290 0.300 0.285 0.300 502,000 146,800 0.2924 0.159 0.154 0.159 0.151 0.159 944,396 0.1554 0.00%
2001-11-22 0 0.300 0.285 0.300 0.290 0.310 530,000 158,620 0.2993 0.159 0.151 0.159 0.154 0.165 997,071 0.1591 3.45%
2001-11-21 0 0.290 0.280 0.290 0.280 0.290 434,000 124,290 0.2864 0.154 0.149 0.154 0.149 0.154 816,470 0.1522 0.00%
2001-11-20 0 0.290 0.280 0.295 0.285 0.290 599,000 172,555 0.2881 0.154 0.149 0.157 0.151 0.154 1,126,879 0.1531 -1.69%
2001-11-19 0 0.295 0.280 0.300 0.290 0.300 514,000 151,950 0.2956 0.157 0.149 0.159 0.154 0.159 966,971 0.1571 -1.67%
2001-11-16 0 0.300 0.285 0.300 0.285 0.300 464,000 136,970 0.2952 0.159 0.151 0.159 0.151 0.159 872,908 0.1569 0.00%
2001-11-15 0 0.300 0.280 0.300 0.280 0.300 632,000 184,870 0.2925 0.159 0.149 0.159 0.149 0.159 1,188,960 0.1555 -3.23%
2001-11-14 0 0.310 0.275 0.300 0.280 0.340 1,202,000 368,000 0.3062 0.165 0.146 0.159 0.149 0.181 2,261,282 0.1627 -3.12%
2001-11-13 0 0.320 0.300 0.330 0.290 0.320 502,000 156,750 0.3123 0.170 0.159 0.175 0.154 0.170 944,396 0.1660 6.67%
2001-11-12 0 0.300 0.270 - 0.280 0.300 542,000 155,710 0.2873 0.159 0.144 - 0.149 0.159 1,019,646 0.1527 5.26%
2001-11-09 0 0.285 0.265 0.285 0.280 0.290 480,000 135,710 0.2827 0.151 0.141 0.151 0.149 0.154 903,008 0.1503 1.79%
2001-11-08 0 0.280 0.260 0.285 0.280 0.280 570,000 159,600 0.2800 0.149 0.138 0.151 0.149 0.149 1,072,322 0.1488 -1.75%
2001-11-07 0 0.285 0.270 0.285 0.280 0.290 460,000 131,210 0.2852 0.151 0.144 0.151 0.149 0.154 865,383 0.1516 -1.72%
2001-11-06 0 0.290 0.250 0.295 0.280 0.290 570,000 162,450 0.2850 0.154 0.133 0.157 0.149 0.154 1,072,322 0.1515 3.57%
2001-11-05 0 0.280 0.250 0.280 0.275 0.285 600,000 169,250 0.2821 0.149 0.133 0.149 0.146 0.151 1,128,760 0.1499 0.00%
2001-11-02 0 0.280 0.260 0.280 0.275 0.290 450,000 127,750 0.2839 0.149 0.138 0.149 0.146 0.154 846,570 0.1509 -3.45%
2001-11-01 0 0.290 0.270 0.290 0.280 0.290 524,000 148,340 0.2831 0.154 0.144 0.154 0.149 0.154 985,784 0.1505 0.00%
2001-10-31 0 0.290 0.270 0.290 0.255 0.290 530,000 150,880 0.2847 0.154 0.144 0.154 0.136 0.154 997,071 0.1513 -1.69%
2001-10-30 0 0.295 0.250 0.295 0.295 0.295 526,000 155,170 0.2950 0.157 0.133 0.157 0.157 0.157 989,546 0.1568 7.27%
2001-10-29 0 0.275 0.260 0.280 0.260 0.300 510,000 138,870 0.2723 0.146 0.138 0.149 0.138 0.159 959,446 0.1447 -1.79%
2001-10-26 0 0.280 0.260 0.280 0.270 0.300 682,000 189,810 0.2783 0.149 0.138 0.149 0.144 0.159 1,283,024 0.1479 1.82%
2001-10-24 0 0.275 0.265 0.280 0.275 0.305 522,000 148,700 0.2849 0.146 0.141 0.149 0.146 0.162 982,021 0.1514 0.00%
2001-10-23 0 0.275 0.250 0.280 0.270 0.275 522,000 141,190 0.2705 0.146 0.133 0.149 0.144 0.146 982,021 0.1438 0.00%
2001-10-22 0 0.275 0.250 - 0.275 0.275 500,000 137,500 0.2750 0.146 0.133 - 0.146 0.146 940,633 0.1462 -1.79%
2001-10-19 0 0.280 0.260 0.280 0.280 0.300 589,389 169,237 0.2871 0.149 0.138 0.149 0.149 0.159 1,108,798 0.1526 3.70%
2001-10-18 0 0.270 0.260 0.275 0.270 0.270 580,000 156,600 0.2700 0.144 0.138 0.146 0.144 0.144 1,091,134 0.1435 -1.82%
2001-10-17 0 0.275 0.270 0.275 0.275 0.280 505,389 141,311 0.2796 0.146 0.144 0.146 0.146 0.149 950,771 0.1486 -1.79%
2001-10-16 0 0.280 0.270 0.280 0.275 0.300 644,000 181,110 0.2812 0.149 0.144 0.149 0.146 0.159 1,211,536 0.1495 -3.45%
2001-10-15 0 0.290 0.270 0.290 0.275 0.300 534,000 151,660 0.2840 0.154 0.144 0.154 0.146 0.159 1,004,596 0.1510 -3.33%
2001-10-12 0 0.300 0.265 0.300 0.290 0.300 584,000 170,630 0.2922 0.159 0.141 0.159 0.154 0.159 1,098,660 0.1553 0.00%
2001-10-11 0 0.300 0.290 0.300 0.295 0.320 680,000 206,070 0.3030 0.159 0.154 0.159 0.157 0.170 1,279,261 0.1611 -4.76%
2001-10-10 0 0.315 0.315 - 0.295 0.315 710,000 213,500 0.3007 0.167 0.167 - 0.157 0.167 1,335,699 0.1598 5.00%
2001-10-09 0 0.300 0.295 0.305 0.300 0.320 652,000 198,700 0.3048 0.159 0.157 0.162 0.159 0.170 1,226,586 0.1620 -6.25%
2001-10-08 0 0.320 0.305 0.325 0.320 0.320 470,000 150,400 0.3200 0.170 0.162 0.173 0.170 0.170 884,195 0.1701 1.59%
2001-10-05 0 0.315 0.305 0.330 0.300 0.330 548,872 175,604 0.3199 0.167 0.162 0.175 0.159 0.175 1,032,574 0.1701 -5.97%
2001-10-04 0 0.335 0.315 0.335 0.320 0.340 866,000 289,460 0.3342 0.178 0.167 0.178 0.170 0.181 1,629,177 0.1777 1.52%
2001-10-03 0 0.330 0.330 0.345 0.330 0.335 842,000 281,890 0.3348 0.175 0.175 0.183 0.175 0.178 1,584,026 0.1780 -1.49%
2001-09-28 0 0.335 0.310 0.340 0.330 0.335 1,002,000 331,990 0.3313 0.178 0.165 0.181 0.175 0.178 1,885,029 0.1761 0.00%
2001-09-27 0 0.335 0.310 0.335 0.315 0.335 796,000 254,090 0.3192 0.178 0.165 0.178 0.167 0.178 1,497,488 0.1697 1.52%
2001-09-26 0 0.330 0.295 0.330 0.300 0.330 766,000 243,720 0.3182 0.175 0.157 0.175 0.159 0.175 1,441,050 0.1691 6.45%
2001-09-25 0 0.310 0.310 0.340 0.310 0.345 448,000 152,430 0.3402 0.165 0.165 0.181 0.165 0.183 842,807 0.1809 -8.82%
2001-09-24 0 0.340 0.305 0.340 0.310 0.355 646,000 222,840 0.3450 0.181 0.162 0.181 0.165 0.189 1,215,298 0.1834 0.00%
2001-09-21 0 0.340 - 0.340 - - 0 0 - 0.181 - 0.181 - - 0 - -4.23%
2001-09-20 0 0.355 0.320 0.355 0.350 0.355 564,000 199,120 0.3530 0.189 0.170 0.189 0.186 0.189 1,061,034 0.1877 0.00%
2001-09-19 0 0.355 0.330 0.355 0.355 0.355 344,000 122,120 0.3550 0.189 0.175 0.189 0.189 0.189 647,156 0.1887 1.43%
2001-09-18 0 0.350 0.330 0.350 0.350 0.350 526,000 184,100 0.3500 0.186 0.175 0.186 0.186 0.186 989,546 0.1860 0.00%
2001-09-17 0 0.350 0.320 - 0.340 0.350 426,000 147,240 0.3456 0.186 0.170 - 0.181 0.186 801,419 0.1837 2.94%
2001-09-14 0 0.340 0.340 - 0.340 0.365 416,000 149,840 0.3602 0.181 0.181 - 0.181 0.194 782,607 0.1915 -6.85%
2001-09-13 0 0.365 0.350 0.370 0.350 0.370 364,000 133,700 0.3673 0.194 0.186 0.197 0.186 0.197 684,781 0.1952 4.29%
2001-09-12 0 0.350 0.320 0.355 0.340 0.360 304,000 107,440 0.3534 0.186 0.170 0.189 0.181 0.191 571,905 0.1879 -6.67%
2001-09-11 0 0.375 0.365 0.380 0.370 0.375 402,000 150,250 0.3738 0.199 0.194 0.202 0.197 0.199 756,269 0.1987 2.74%
2001-09-10 0 0.365 0.360 0.385 0.365 0.380 414,000 155,670 0.3760 0.194 0.191 0.205 0.194 0.202 778,844 0.1999 -3.95%
2001-09-07 0 0.380 0.370 0.380 0.365 0.380 634,000 238,130 0.3756 0.202 0.197 0.202 0.194 0.202 1,192,723 0.1997 2.70%
2001-09-06 0 0.370 0.370 0.400 0.370 0.385 572,000 216,840 0.3791 0.197 0.197 0.213 0.197 0.205 1,076,084 0.2015 -6.33%
2001-09-05 0 0.395 0.350 - 0.355 0.395 144,000 53,900 0.3743 0.210 0.186 - 0.189 0.210 270,902 0.1990 9.72%
2001-09-04 0 0.360 - 0.360 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2001-09-03 0 0.360 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2001-08-31 0 0.360 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2001-08-30 0 0.360 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
2001-08-29 0 0.360 - 0.360 - - 0 0 - 0.191 - 0.191 - - 0 - 0.00%
2001-08-28 0 0.360 0.360 0.375 0.360 0.360 100,000 36,000 0.3600 0.191 0.191 0.199 0.191 0.191 188,127 0.1914 2.86%
2001-08-27 0 0.350 0.350 - - - 0 0 - 0.186 0.186 - - - 0 - 2.94%
2001-08-24 0 0.340 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2001-08-23 0 0.340 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2001-08-22 1 0.340 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2001-08-21 0 0.340 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2001-08-20 0 0.340 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2001-08-17 0 0.340 - 0.380 - - 0 0 - 0.181 - 0.202 - - 0 - 0.00%
2001-08-16 0 0.340 - - - - 0 0 - 0.181 - - - - 0 - 0.00%
2001-08-15 0 0.340 0.340 - - - 0 0 - 0.181 0.181 - - - 0 - 13.33%
2001-08-14 0 0.300 0.300 - - - 0 0 - 0.159 0.159 - - - 0 - 15.38%
2001-08-13 0 0.260 0.250 - - - 0 0 - 0.138 0.133 - - - 0 - 0.00%
2001-08-10 0 0.260 - - 0.260 0.260 50,000 13,000 0.2600 0.138 - - 0.138 0.138 94,063 0.1382 -23.53%
2001-08-09 0 0.340 - 0.340 - - 0 0 - 0.181 - 0.181 - - 0 - -10.53%
2001-08-08 0 0.380 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-08-07 0 0.380 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-08-06 0 0.380 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-08-03 0 0.380 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-08-02 0 0.380 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-08-01 0 0.380 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-31 0 0.380 - - - - 0 0 - 0.202 - - - - 0 - 0.00%
2001-07-30 0 0.380 - 0.380 - - 0 0 - 0.202 - 0.202 - - 0 - -5.00%
2001-07-27 0 0.400 - 0.400 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2001-07-26 0 0.400 - 0.400 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2001-07-24 0 0.400 - 0.400 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2001-07-23 0 0.400 - 0.400 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2001-07-20 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-07-19 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-07-18 0 0.400 - 0.400 - - 0 0 - 0.213 - 0.213 - - 0 - 0.00%
2001-07-17 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-07-16 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-07-13 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-07-12 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-07-11 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-07-10 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-07-09 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-07-05 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-07-04 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-07-03 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-06-29 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-06-28 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-06-27 0 0.400 - 0.420 - - 0 0 - 0.213 - 0.223 - - 0 - 0.00%
2001-06-26 0 0.400 - 0.400 - - 0 0 - 0.213 - 0.213 - - 0 - -4.76%
2001-06-22 0 0.420 - 0.420 - - 0 0 - 0.223 - 0.223 - - 0 - -8.70%
2001-06-21 0 0.460 - 0.470 0.460 0.460 4,000 1,840 0.4600 0.245 - 0.250 0.245 0.245 7,525 0.2445 -4.17%
2001-06-20 0 0.480 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
2001-06-19 0 0.480 - 0.480 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2001-06-18 0 0.480 - 0.480 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2001-06-15 0 0.480 - 0.480 - - 0 0 - 0.255 - 0.255 - - 0 - -4.00%
2001-06-14 0 0.500 - 0.500 0.530 0.530 2,000 1,060 0.5300 0.266 - 0.266 0.282 0.282 3,763 0.2817 4.17%
2001-06-13 0 0.480 - 0.480 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2001-06-12 0 0.480 - 0.480 - - 0 0 - 0.255 - 0.255 - - 0 - -4.00%
2001-06-11 0 0.500 - 0.500 0.500 0.500 2,000 1,000 0.5000 0.266 - 0.266 0.266 0.266 3,763 0.2658 0.00%
2001-06-08 0 0.500 - 0.500 - - 0 0 - 0.266 - 0.266 - - 0 - 0.00%
2001-06-07 0 0.500 0.460 - - - 0 0 - 0.266 0.245 - - - 0 - 0.00%
2001-06-06 0 0.500 - 0.500 0.485 0.500 24,000 11,700 0.4875 0.266 - 0.266 0.258 0.266 45,150 0.2591 -9.09%
2001-06-05 0 0.550 0.490 0.550 - - 0 0 - 0.292 0.260 0.292 - - 0 - 0.00%
2001-06-04 0 0.550 - 0.580 - - 0 0 - 0.292 - 0.308 - - 0 - 0.00%
2001-06-01 0 0.550 0.550 0.570 0.550 0.570 52,000 29,000 0.5577 0.292 0.292 0.303 0.292 0.303 97,826 0.2964 -3.51%
2001-05-31 0 0.570 0.550 0.570 0.540 0.570 248,000 137,300 0.5536 0.303 0.292 0.303 0.287 0.303 466,554 0.2943 14.00%
2001-05-30 0 0.500 0.500 - 0.470 0.500 66,000 31,780 0.4815 0.266 0.266 - 0.250 0.266 124,164 0.2560 8.70%
2001-05-29 0 0.460 0.440 0.470 0.460 0.460 40,000 18,400 0.4600 0.245 0.234 0.250 0.245 0.245 75,251 0.2445 -2.13%
2001-05-28 0 0.470 0.450 - 0.430 0.470 106,000 47,300 0.4462 0.250 0.239 - 0.229 0.250 199,414 0.2372 11.90%
2001-05-25 0 0.420 0.420 - 0.380 0.420 64,000 25,740 0.4022 0.223 0.223 - 0.202 0.223 120,401 0.2138 16.67%
2001-05-24 0 0.360 0.350 0.380 0.330 0.360 40,000 14,100 0.3525 0.191 0.186 0.202 0.175 0.191 75,251 0.1874 14.29%
2001-05-23 0 0.315 0.315 - 0.295 0.295 10,000 2,950 0.2950 0.167 0.167 - 0.157 0.157 18,813 0.1568 6.78%
2001-05-22 0 0.295 0.295 - 0.280 0.290 70,000 20,100 0.2871 0.157 0.157 - 0.149 0.154 131,689 0.1526 0.00%
2001-05-21 0 0.295 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-05-18 0 0.295 - - - - 0 0 - 0.157 - - - - 0 - 0.00%
2001-05-17 0 0.295 - 0.295 - - 0 0 - 0.157 - 0.157 - - 0 - -7.81%
2001-05-16 0 0.320 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2001-05-15 0 0.320 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2001-05-14 0 0.320 - 0.320 - - 0 0 - 0.170 - 0.170 - - 0 - -8.57%
2001-05-11 0 0.350 - 0.350 0.350 0.350 20,000 7,000 0.3500 0.186 - 0.186 0.186 0.186 37,625 0.1860 -4.11%
2001-05-10 0 0.365 - 0.365 - - 0 0 - 0.194 - 0.194 - - 0 - -1.35%
2001-05-09 0 0.370 - 0.380 - - 1,960 666 0.3398 0.197 - 0.202 - - 3,687 0.1806 0.00%
2001-05-08 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-05-07 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-05-04 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-05-03 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-05-02 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-27 0 0.370 - 0.380 0.370 0.370 100,000 37,000 0.3700 0.197 - 0.202 0.197 0.197 188,127 0.1967 0.00%
2001-04-26 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-25 0 0.370 - 0.370 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2001-04-24 0 0.370 - 0.370 - - 0 0 - 0.197 - 0.197 - - 0 - 0.00%
2001-04-23 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-20 0 0.370 0.340 - - - 0 0 - 0.197 0.181 - - - 0 - 0.00%
2001-04-19 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-18 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-17 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-12 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-11 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-10 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-09 0 0.370 0.370 - 0.370 0.370 20,000 7,400 0.3700 0.197 0.197 - 0.197 0.197 37,625 0.1967 0.00%
2001-04-06 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-04 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-03 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-04-02 0 0.370 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2001-03-30 0 0.370 0.370 0.400 0.370 0.370 54,000 19,980 0.3700 0.197 0.197 0.213 0.197 0.197 101,588 0.1967 -5.13%
2001-03-29 0 0.390 - - - - 0 0 - 0.207 - - - - 0 - 0.00%
2001-03-28 0 0.390 - 0.390 - - 0 0 - 0.207 - 0.207 - - 0 - -17.02%
2001-03-27 0 0.470 0.470 - - - 0 0 - 0.250 0.250 - - - 0 - 17.50%
2001-03-26 0 0.400 - 0.400 - - 0 0 - 0.213 - 0.213 - - 0 - -14.89%
2001-03-23 0 0.470 0.470 - - - 0 0 - 0.250 0.250 - - - 0 - 9.30%
2001-03-22 0 0.430 - 0.430 - - 0 0 - 0.229 - 0.229 - - 0 - -2.27%
2001-03-21 0 0.440 - 0.440 - - 0 0 - 0.234 - 0.234 - - 0 - 0.00%
2001-03-20 0 0.440 - 0.450 - - 0 0 - 0.234 - 0.239 - - 0 - 0.00%
2001-03-19 0 0.440 - 0.450 - - 0 0 - 0.234 - 0.239 - - 0 - 0.00%
2001-03-16 0 0.440 - 0.450 - - 0 0 - 0.234 - 0.239 - - 0 - 0.00%
2001-03-15 0 0.440 0.440 - - - 0 0 - 0.234 0.234 - - - 0 - 10.00%
2001-03-14 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-03-13 0 0.400 - 0.400 - - 0 0 - 0.213 - 0.213 - - 0 - -2.44%
2001-03-12 0 0.410 - - - - 63,333 25,333 0.4000 0.218 - - - - 119,146 0.2126 0.00%
2001-03-09 0 0.410 - 0.410 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2001-03-08 0 0.410 - 0.410 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2001-03-07 0 0.410 - 0.410 - - 0 0 - 0.218 - 0.218 - - 0 - -2.38%
2001-03-06 0 0.420 - 0.420 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
2001-03-05 0 0.420 - 0.420 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
2001-03-02 0 0.420 - - - - 0 0 - 0.223 - - - - 0 - 0.00%
2001-03-01 0 0.420 - 0.420 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
2001-02-28 0 0.420 - 0.420 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
2001-02-27 0 0.420 - 0.420 - - 0 0 - 0.223 - 0.223 - - 0 - 0.00%
2001-02-26 0 0.420 0.400 0.420 0.400 0.420 44,000 18,200 0.4136 0.223 0.213 0.223 0.213 0.223 82,776 0.2199 5.00%
2001-02-23 0 0.400 - 0.400 0.400 0.400 36,000 14,400 0.4000 0.213 - 0.213 0.213 0.213 67,726 0.2126 0.00%
2001-02-22 0 0.400 0.400 - 0.400 0.400 14,000 5,600 0.4000 0.213 0.213 - 0.213 0.213 26,338 0.2126 0.00%
2001-02-21 0 0.400 0.380 0.400 - - 0 0 - 0.213 0.202 0.213 - - 0 - 0.00%
2001-02-20 0 0.400 0.380 - - - 0 0 - 0.213 0.202 - - - 0 - 0.00%
2001-02-19 0 0.400 0.360 - - - 0 0 - 0.213 0.191 - - - 0 - 0.00%
2001-02-16 0 0.400 0.370 0.400 - - 0 0 - 0.213 0.197 0.213 - - 0 - 0.00%
2001-02-15 0 0.400 0.400 - 0.360 0.360 4,000 1,440 0.3600 0.213 0.213 - 0.191 0.191 7,525 0.1914 0.00%
2001-02-14 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-02-13 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-02-12 0 0.400 - - - - 0 0 - 0.213 - - - - 0 - 0.00%
2001-02-09 0 0.400 0.400 - 0.400 0.400 40,000 16,000 0.4000 0.213 0.213 - 0.213 0.213 75,251 0.2126 -4.76%
2001-02-08 0 0.420 0.420 0.440 0.400 0.400 18,000 7,200 0.4000 0.223 0.223 0.234 0.213 0.213 33,863 0.2126 0.00%
2001-02-07 0 0.420 0.420 0.440 0.420 0.420 20,000 8,400 0.4200 0.223 0.223 0.234 0.223 0.223 37,625 0.2233 -6.67%
2001-02-06 0 0.450 - 0.450 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2001-02-05 0 0.450 - 0.450 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2001-02-02 0 0.450 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2001-02-01 0 0.450 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2001-01-31 0 0.450 - 0.460 - - 0 0 - 0.239 - 0.245 - - 0 - 0.00%
2001-01-30 0 0.450 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2001-01-29 0 0.450 - 0.460 - - 0 0 - 0.239 - 0.245 - - 0 - 0.00%
2001-01-23 0 0.450 - - - - 0 0 - 0.239 - - - - 0 - 0.00%
2001-01-22 0 0.450 - 0.450 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2001-01-19 0 0.450 - 0.450 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2001-01-18 0 0.450 - 0.450 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2001-01-17 0 0.450 - 0.450 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2001-01-16 0 0.450 - 0.460 - - 0 0 - 0.239 - 0.245 - - 0 - 0.00%
2001-01-15 0 0.450 - 0.460 0.450 0.450 100,000 45,000 0.4500 0.239 - 0.245 0.239 0.239 188,127 0.2392 2.27%
2001-01-12 0 0.440 0.440 - - - 0 0 - 0.234 0.234 - - - 0 - 0.00%
2001-01-11 0 0.440 0.440 - - - 0 0 - 0.234 0.234 - - - 0 - 0.00%
2001-01-10 0 0.440 0.440 0.460 0.440 0.450 50,000 22,480 0.4496 0.234 0.234 0.245 0.234 0.239 94,063 0.2390 0.00%
2001-01-09 0 0.440 0.440 - 0.440 0.440 200,000 88,000 0.4400 0.234 0.234 - 0.234 0.234 376,253 0.2339 0.00%
2001-01-08 0 0.440 0.440 0.460 0.440 0.440 18,000 7,920 0.4400 0.234 0.234 0.245 0.234 0.234 33,863 0.2339 0.00%
2001-01-05 0 0.440 0.440 0.450 0.440 0.440 100,000 44,000 0.4400 0.234 0.234 0.239 0.234 0.234 188,127 0.2339 0.00%
2001-01-04 0 0.440 0.440 - 0.440 0.440 201,133 88,465 0.4398 0.234 0.234 - 0.234 0.234 378,385 0.2338 0.00%
2001-01-03 0 0.440 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2001-01-02 0 0.440 0.430 0.460 0.430 0.440 193,000 83,470 0.4325 0.234 0.229 0.245 0.229 0.234 363,084 0.2299 0.00%
2000-12-29 0 0.440 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2000-12-28 0 0.440 0.430 - 0.440 0.440 66,000 29,040 0.4400 0.234 0.229 - 0.234 0.234 124,164 0.2339 0.00%
2000-12-27 0 0.440 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
2000-12-22 0 0.440 0.430 - 0.440 0.440 20,000 8,800 0.4400 0.234 0.229 - 0.234 0.234 37,625 0.2339 0.00%
2000-12-21 0 0.440 0.440 0.450 0.440 0.440 10,000 4,400 0.4400 0.234 0.234 0.239 0.234 0.234 18,813 0.2339 2.33%
2000-12-20 0 0.430 0.430 - - - 0 0 - 0.229 0.229 - - - 0 - 0.00%
2000-12-19 0 0.430 0.430 0.460 - - 0 0 - 0.229 0.229 0.245 - - 0 - 0.00%
2000-12-18 0 0.430 0.430 - 0.430 0.430 80,000 34,400 0.4300 0.229 0.229 - 0.229 0.229 150,501 0.2286 -2.27%
2000-12-15 0 0.440 0.430 - - - 0 0 - 0.234 0.229 - - - 0 - 0.00%
2000-12-14 0 0.440 0.440 0.470 0.440 0.460 452,000 202,620 0.4483 0.234 0.234 0.250 0.234 0.245 850,332 0.2383 -4.35%
2000-12-13 0 0.460 0.460 - - - 0 0 - 0.245 0.245 - - - 0 - 0.00%
2000-12-12 0 0.460 0.460 0.470 0.460 0.460 144,000 66,240 0.4600 0.245 0.245 0.250 0.245 0.245 270,902 0.2445 -2.13%
2000-12-11 0 0.470 0.460 0.470 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2000-12-08 0 0.470 0.460 0.470 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2000-12-07 0 0.470 0.465 0.480 - - 0 0 - 0.250 0.247 0.255 - - 0 - 0.00%
2000-12-06 0 0.470 0.450 0.480 0.450 0.470 170,000 77,900 0.4582 0.250 0.239 0.255 0.239 0.250 319,815 0.2436 4.44%
2000-12-05 0 0.450 0.450 - 0.440 0.440 80,000 35,200 0.4400 0.239 0.239 - 0.234 0.234 150,501 0.2339 2.27%
2000-12-04 0 0.440 0.440 - - - 0 0 - 0.234 0.234 - - - 0 - 0.00%
2000-12-01 0 0.440 0.440 - 0.440 0.440 6,000 2,640 0.4400 0.234 0.234 - 0.234 0.234 11,288 0.2339 -2.22%
2000-11-30 0 0.450 0.450 - 0.450 0.450 14,000 6,300 0.4500 0.239 0.239 - 0.239 0.239 26,338 0.2392 -2.17%
2000-11-29 0 0.460 0.450 0.520 - - 0 0 - 0.245 0.239 0.276 - - 0 - 0.00%
2000-11-28 0 0.460 0.455 0.480 0.460 0.460 124,000 57,040 0.4600 0.245 0.242 0.255 0.245 0.245 233,277 0.2445 1.10%
2000-11-27 0 0.455 0.455 0.480 0.450 0.455 476,000 215,870 0.4535 0.242 0.242 0.255 0.239 0.242 895,483 0.2411 1.11%
2000-11-24 0 0.450 0.450 0.500 0.440 0.440 14,000 6,160 0.4400 0.239 0.239 0.266 0.234 0.234 26,338 0.2339 -2.17%
2000-11-23 0 0.460 0.450 0.460 - - 0 0 - 0.245 0.239 0.245 - - 0 - -4.17%
2000-11-22 0 0.480 0.480 0.500 0.480 0.500 287,140 142,244 0.4954 0.255 0.255 0.266 0.255 0.266 540,187 0.2633 -5.88%
2000-11-21 0 0.510 - - - - 0 0 - 0.271 - - - - 0 - 0.00%
2000-11-20 0 0.510 0.500 0.530 - - 0 0 - 0.271 0.266 0.282 - - 0 - 0.00%
2000-11-17 0 0.510 0.500 0.540 0.510 0.510 50,000 25,500 0.5100 0.271 0.266 0.287 0.271 0.271 94,063 0.2711 0.00%
2000-11-16 0 0.510 0.510 0.540 0.510 0.510 32,000 16,320 0.5100 0.271 0.271 0.287 0.271 0.271 60,201 0.2711 2.00%
2000-11-15 0 0.500 0.500 - 0.500 0.510 113,333 57,040 0.5033 0.266 0.266 - 0.266 0.271 213,210 0.2675 -1.96%
2000-11-14 0 0.510 0.500 0.520 0.510 0.510 100,000 51,000 0.5100 0.271 0.266 0.276 0.271 0.271 188,127 0.2711 -1.92%
2000-11-13 0 0.520 0.500 0.520 - - 0 0 - 0.276 0.266 0.276 - - 0 - 0.00%
2000-11-10 0 0.520 0.520 0.540 0.520 0.530 80,000 42,100 0.5263 0.276 0.276 0.287 0.276 0.282 150,501 0.2797 -5.45%
2000-11-09 0 0.550 0.520 0.550 - - 0 0 - 0.292 0.276 0.292 - - 0 - 0.00%
2000-11-08 0 0.550 0.550 0.580 0.520 0.550 180,000 96,600 0.5367 0.292 0.292 0.308 0.276 0.292 338,628 0.2853 5.77%
2000-11-07 0 0.520 0.510 0.540 - - 0 0 - 0.276 0.271 0.287 - - 0 - 0.00%
2000-11-06 0 0.520 0.500 0.550 - - 0 0 - 0.276 0.266 0.292 - - 0 - 0.00%
2000-11-03 0 0.520 0.510 0.540 - - 0 0 - 0.276 0.271 0.287 - - 0 - 0.00%
2000-11-02 0 0.520 0.500 0.530 0.480 0.520 500,000 248,600 0.4972 0.276 0.266 0.282 0.255 0.276 940,633 0.2643 10.64%
2000-11-01 0 0.470 0.470 0.480 0.470 0.500 912,000 438,540 0.4809 0.250 0.250 0.255 0.250 0.266 1,715,715 0.2556 -2.08%
2000-10-31 0 0.480 0.470 0.495 0.480 0.500 174,000 85,760 0.4929 0.255 0.250 0.263 0.255 0.266 327,340 0.2620 -4.00%
2000-10-30 0 0.500 - 0.530 0.500 0.530 128,000 66,640 0.5206 0.266 - 0.282 0.266 0.282 240,802 0.2767 -3.85%
2000-10-27 0 0.520 - 0.550 0.510 0.550 280,000 147,000 0.5250 0.276 - 0.292 0.271 0.292 526,755 0.2791 -10.34%
2000-10-26 0 0.580 - 0.580 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
2000-10-25 0 0.580 - 0.580 - - 0 0 - 0.308 - 0.308 - - 0 - -1.69%
2000-10-24 0 0.590 - 0.590 0.590 0.590 60,000 35,400 0.5900 0.314 - 0.314 0.314 0.314 112,876 0.3136 0.00%
2000-10-23 0 0.590 0.550 0.650 - - 0 0 - 0.314 0.292 0.346 - - 0 - 0.00%
2000-10-20 0 0.590 - - - - 0 0 - 0.314 - - - - 0 - 0.00%
2000-10-19 0 0.590 0.590 - 0.590 0.600 94,000 56,100 0.5968 0.314 0.314 - 0.314 0.319 176,839 0.3172 -1.67%
2000-10-18 0 0.600 0.600 0.620 0.600 0.670 384,000 239,520 0.6238 0.319 0.319 0.330 0.319 0.356 722,406 0.3316 -6.25%
2000-10-17 0 0.640 0.630 0.670 0.640 0.640 10,000 6,400 0.6400 0.340 0.335 0.356 0.340 0.340 18,813 0.3402 -4.48%
2000-10-16 0 0.670 0.650 0.690 0.620 0.670 446,000 291,500 0.6536 0.356 0.346 0.367 0.330 0.356 839,045 0.3474 8.06%
2000-10-13 0 0.620 0.620 0.640 0.620 0.630 88,000 55,200 0.6273 0.330 0.330 0.340 0.330 0.335 165,551 0.3334 -6.06%
2000-10-12 0 0.660 0.630 0.700 0.630 0.660 286,000 182,220 0.6371 0.351 0.335 0.372 0.335 0.351 538,042 0.3387 0.00%
2000-10-11 0 0.660 0.640 0.700 0.630 0.660 290,000 184,700 0.6369 0.351 0.340 0.372 0.335 0.351 545,567 0.3385 0.00%
2000-10-10 0 0.660 0.650 0.690 0.630 0.660 454,000 293,660 0.6468 0.351 0.346 0.367 0.335 0.351 854,095 0.3438 3.13%
2000-10-09 0 0.640 0.630 0.640 0.610 0.640 872,000 544,980 0.6250 0.340 0.335 0.340 0.324 0.340 1,640,464 0.3322 -1.54%
2000-10-05 0 0.650 0.640 0.650 0.600 0.650 852,000 527,840 0.6195 0.346 0.340 0.346 0.319 0.346 1,602,839 0.3293 1.56%
2000-10-04 0 0.640 0.610 0.650 0.600 0.640 534,000 329,940 0.6179 0.340 0.324 0.346 0.319 0.340 1,004,596 0.3284 6.67%
2000-10-03 0 0.600 0.590 0.600 0.600 0.630 90,000 54,600 0.6067 0.319 0.314 0.319 0.319 0.335 169,314 0.3225 -4.76%
2000-09-29 0 0.630 0.630 0.650 0.600 0.630 822,000 508,940 0.6191 0.335 0.335 0.346 0.319 0.335 1,546,401 0.3291 8.62%
2000-09-28 0 0.580 0.580 0.620 0.580 0.580 36,000 20,880 0.5800 0.308 0.308 0.330 0.308 0.308 67,726 0.3083 0.00%
2000-09-27 0 0.580 0.580 0.650 0.580 0.580 4,000 2,320 0.5800 0.308 0.308 0.346 0.308 0.308 7,525 0.3083 0.00%
2000-09-26 0 0.580 0.580 0.650 0.580 0.600 60,000 35,800 0.5967 0.308 0.308 0.346 0.308 0.319 112,876 0.3172 -6.45%
2000-09-25 0 0.620 0.610 0.630 0.590 0.620 418,000 253,440 0.6063 0.330 0.324 0.335 0.314 0.330 786,369 0.3223 3.33%
2000-09-22 0 0.600 0.590 0.700 0.580 0.600 130,000 77,200 0.5938 0.319 0.314 0.372 0.308 0.319 244,565 0.3157 -12.20%
2000-09-21 0 0.700 - 0.700 0.700 0.700 160,000 112,000 0.7000 0.363 - 0.363 0.363 0.363 308,344 0.3632 -2.78%
2000-09-20 0 0.720 0.690 0.720 0.740 0.740 70,000 51,800 0.7400 0.374 0.358 0.374 0.384 0.384 134,901 0.3840 -5.26%
2000-09-19 0 0.760 - 0.760 - - 0 0 - 0.394 - 0.394 - - 0 - 0.00%
2000-09-18 0 0.760 - - - - 0 0 - 0.394 - - - - 0 - 0.00%
2000-09-15 0 0.760 - 0.760 - - 0 0 - 0.394 - 0.394 - - 0 - -2.56%
2000-09-14 0 0.780 - 0.780 0.740 0.800 14,000 11,040 0.7886 0.405 - 0.405 0.384 0.415 26,980 0.4092 1.30%
2000-09-12 0 0.770 - 0.800 - - 0 0 - 0.400 - 0.415 - - 0 - 0.00%
2000-09-11 0 0.770 - 0.790 0.770 0.840 88,000 70,960 0.8064 0.400 - 0.410 0.400 0.436 169,589 0.4184 -8.33%
2000-09-08 0 0.840 - 0.850 0.840 0.880 200,000 173,020 0.8651 0.436 - 0.441 0.436 0.457 385,430 0.4489 -6.67%
2000-09-07 0 0.900 0.880 0.900 0.900 0.900 84,000 75,600 0.9000 0.467 0.457 0.467 0.467 0.467 161,881 0.4670 0.00%
2000-09-06 0 0.900 0.880 0.900 - - 0 0 - 0.467 0.457 0.467 - - 0 - 0.00%
2000-09-05 0 0.900 - - 0.900 0.900 40,000 36,000 0.9000 0.467 - - 0.467 0.467 77,086 0.4670 0.00%
2000-09-04 0 0.900 - 0.900 - - 0 0 - 0.467 - 0.467 - - 0 - -1.10%
2000-09-01 0 0.910 0.910 0.920 0.910 0.910 10,000 9,100 0.9100 0.472 0.472 0.477 0.472 0.472 19,272 0.4722 1.11%
2000-08-31 0 0.900 0.880 0.900 0.900 0.900 40,000 36,000 0.9000 0.467 0.457 0.467 0.467 0.467 77,086 0.4670 -4.26%
2000-08-30 0 0.940 0.930 0.940 0.940 0.940 30,000 28,200 0.9400 0.488 0.483 0.488 0.488 0.488 57,815 0.4878 -4.08%
2000-08-29 0 0.980 - 0.980 0.980 1.000 36,000 35,440 0.9844 0.509 - 0.509 0.509 0.519 69,377 0.5108 -1.01%
2000-08-28 0 0.990 0.970 1.000 0.990 0.990 70,000 69,300 0.9900 0.514 0.503 0.519 0.514 0.514 134,901 0.5137 0.00%
2000-08-25 0 0.990 0.990 1.000 0.990 0.990 76,000 75,240 0.9900 0.514 0.514 0.519 0.514 0.514 146,463 0.5137 -1.98%
2000-08-24 0 1.010 0.990 1.030 0.980 1.010 186,000 186,280 1.0015 0.524 0.514 0.534 0.509 0.524 358,450 0.5197 1.00%
2000-08-23 0 1.000 0.990 1.000 1.000 1.000 94,000 94,000 1.0000 0.519 0.514 0.519 0.519 0.519 181,152 0.5189 0.00%
2000-08-22 0 1.000 0.990 1.010 0.980 1.000 64,000 63,200 0.9875 0.519 0.514 0.524 0.509 0.519 123,338 0.5124 0.00%
2000-08-21 0 1.000 0.980 1.010 1.000 1.000 80,000 80,000 1.0000 0.519 0.509 0.524 0.519 0.519 154,172 0.5189 3.09%
2000-08-18 0 0.970 0.970 1.000 0.970 1.000 70,000 69,300 0.9900 0.503 0.503 0.519 0.503 0.519 134,901 0.5137 -3.96%
2000-08-17 0 1.010 0.960 1.040 1.000 1.040 118,000 119,820 1.0154 0.524 0.498 0.540 0.519 0.540 227,404 0.5269 2.02%
2000-08-16 0 0.990 - 0.990 0.990 1.010 230,000 230,560 1.0024 0.514 - 0.514 0.514 0.524 443,245 0.5202 -1.00%
2000-08-15 0 1.000 1.000 1.020 1.000 1.000 40,000 40,000 1.0000 0.519 0.519 0.529 0.519 0.519 77,086 0.5189 0.00%
2000-08-14 0 1.000 0.980 1.000 0.980 1.000 162,000 161,300 0.9957 0.519 0.509 0.519 0.509 0.519 312,198 0.5167 2.04%
2000-08-11 0 0.980 0.980 1.000 0.980 0.980 172,000 168,560 0.9800 0.509 0.509 0.519 0.509 0.509 331,470 0.5085 -3.92%
2000-08-10 0 1.020 1.000 1.040 1.000 1.020 40,000 40,200 1.0050 0.529 0.519 0.540 0.519 0.529 77,086 0.5215 2.00%
2000-08-09 0 1.000 1.000 1.010 0.940 1.000 270,000 262,000 0.9704 0.519 0.519 0.524 0.488 0.519 520,331 0.5035 2.04%
2000-08-08 0 0.980 0.960 1.000 0.940 1.000 198,000 191,880 0.9691 0.509 0.498 0.519 0.488 0.519 381,576 0.5029 4.26%
2000-08-07 0 0.940 0.920 0.980 0.900 0.940 672,000 628,720 0.9356 0.488 0.477 0.509 0.467 0.488 1,295,045 0.4855 4.44%
2000-08-04 0 0.900 0.880 0.920 0.900 0.920 200,000 181,000 0.9050 0.467 0.457 0.477 0.467 0.477 385,430 0.4696 0.00%
2000-08-03 0 0.900 0.890 0.910 0.900 0.900 44,000 39,600 0.9000 0.467 0.462 0.472 0.467 0.467 84,795 0.4670 1.12%
2000-08-02 0 0.890 0.890 0.900 0.870 0.920 280,000 249,100 0.8896 0.462 0.462 0.467 0.451 0.477 539,602 0.4616 2.30%
2000-08-01 0 0.870 0.850 - - - 0 0 - 0.451 0.441 - - - 0 - 0.00%
2000-07-31 0 0.870 0.860 0.890 - - 0 0 - 0.451 0.446 0.462 - - 0 - 0.00%
2000-07-28 0 0.870 0.870 - 0.870 0.880 404,000 351,780 0.8707 0.451 0.451 - 0.451 0.457 778,569 0.4518 1.16%
2000-07-27 0 0.860 0.860 0.900 0.850 0.960 116,000 102,800 0.8862 0.446 0.446 0.467 0.441 0.498 223,550 0.4599 -12.24%
2000-07-26 0 0.980 - 1.000 0.980 1.040 100,000 102,040 1.0204 0.509 - 0.519 0.509 0.540 192,715 0.5295 -9.26%
2000-07-25 0 1.080 - 1.080 - - 0 0 - 0.560 - 0.560 - - 0 - -0.92%
2000-07-24 0 1.090 - 1.120 - - 0 0 - 0.566 - 0.581 - - 0 - 0.00%
2000-07-21 0 1.090 - 1.100 1.090 1.120 56,000 61,540 1.0989 0.566 - 0.571 0.566 0.581 107,920 0.5702 -2.68%
2000-07-20 0 1.120 - 1.170 1.120 1.120 20,000 22,400 1.1200 0.581 - 0.607 0.581 0.581 38,543 0.5812 -5.08%
2000-07-19 0 1.180 - 1.180 - - 0 0 - 0.612 - 0.612 - - 0 - 0.00%
2000-07-18 0 1.180 - 1.180 1.180 1.180 20,000 23,600 1.1800 0.612 - 0.612 0.612 0.612 38,543 0.6123 0.00%
2000-07-17 0 1.180 - 1.180 1.180 1.180 10,000 11,800 1.1800 0.612 - 0.612 0.612 0.612 19,272 0.6123 1.72%
2000-07-14 0 1.160 1.160 1.200 1.160 1.160 46,000 53,360 1.1600 0.602 0.602 0.623 0.602 0.602 88,649 0.6019 -3.33%
2000-07-13 0 1.200 1.150 1.200 - - 0 0 - 0.623 0.597 0.623 - - 0 - 0.00%
2000-07-12 0 1.200 1.200 1.210 1.190 1.260 72,000 87,640 1.2172 0.623 0.623 0.628 0.617 0.654 138,755 0.6316 -1.64%
2000-07-11 0 1.220 1.220 1.240 - - 0 0 - 0.633 0.633 0.643 - - 0 - 1.67%
2000-07-10 0 1.200 - 1.240 - - 0 0 - 0.623 - 0.643 - - 0 - 0.00%
2000-07-07 0 1.200 - 1.200 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
2000-07-06 0 1.200 - 1.200 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
2000-07-05 0 1.200 - 1.200 - - 0 0 - 0.623 - 0.623 - - 0 - 0.00%
2000-07-04 0 1.200 1.160 1.200 1.200 1.200 128,000 153,600 1.2000 0.623 0.602 0.623 0.623 0.623 246,675 0.6227 0.00%
2000-07-03 0 1.200 - 1.240 - - 0 0 - 0.623 - 0.643 - - 0 - 0.00%
2000-06-30 0 1.200 1.200 1.230 1.200 1.220 274,000 328,880 1.2003 0.623 0.623 0.638 0.623 0.633 528,039 0.6228 0.00%
2000-06-29 0 1.200 1.200 1.250 1.200 1.200 80,000 96,000 1.2000 0.623 0.623 0.649 0.623 0.623 154,172 0.6227 -6.25%
2000-06-28 0 1.280 - 1.280 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2000-06-27 0 1.280 - 1.290 - - 0 0 - 0.664 - 0.669 - - 0 - 0.00%
2000-06-26 0 1.280 - 1.300 - - 0 0 - 0.664 - 0.675 - - 0 - 0.00%
2000-06-23 0 1.280 - 1.280 1.300 1.300 20,000 26,000 1.3000 0.664 - 0.664 0.675 0.675 38,543 0.6746 -4.48%
2000-06-22 0 1.340 1.270 - 1.260 1.380 110,000 139,000 1.2636 0.695 0.659 - 0.654 0.716 211,987 0.6557 3.08%
2000-06-21 0 1.300 - 1.300 1.300 1.310 40,000 52,040 1.3010 0.675 - 0.675 0.675 0.680 77,086 0.6751 -3.70%
2000-06-20 0 1.350 - 1.350 1.330 1.350 20,000 26,860 1.3430 0.701 - 0.701 0.690 0.701 38,543 0.6969 0.00%
2000-06-19 0 1.350 - 1.350 1.350 1.350 2,000 2,700 1.3500 0.701 - 0.701 0.701 0.701 3,854 0.7005 0.00%
2000-06-16 0 1.350 1.350 - 1.270 1.270 30,000 38,100 1.2700 0.701 0.701 - 0.659 0.659 57,815 0.6590 4.65%
2000-06-15 0 1.290 1.290 1.310 1.280 1.340 146,000 189,500 1.2979 0.669 0.669 0.680 0.664 0.695 281,364 0.6735 -1.53%
2000-06-14 0 1.310 1.310 1.340 1.310 1.330 60,000 79,000 1.3167 0.680 0.680 0.695 0.680 0.690 115,629 0.6832 -2.96%
2000-06-13 0 1.350 1.300 1.350 1.350 1.350 10,000 13,500 1.3500 0.701 0.675 0.701 0.701 0.701 19,272 0.7005 -2.88%
2000-06-12 0 1.390 - 1.390 - - 0 0 - 0.721 - 0.721 - - 0 - -0.71%
2000-06-09 0 1.400 1.350 1.400 1.350 1.400 164,000 226,280 1.3798 0.726 0.701 0.726 0.701 0.726 316,053 0.7160 6.87%
2000-06-08 0 1.310 1.310 1.390 1.310 1.350 10,000 13,260 1.3260 0.680 0.680 0.721 0.680 0.701 19,272 0.6881 -5.76%
2000-06-07 0 1.390 1.370 1.400 1.360 1.400 150,000 206,360 1.3757 0.721 0.711 0.726 0.706 0.726 289,073 0.7139 2.21%
2000-06-05 0 1.360 1.360 1.400 1.360 1.420 418,000 588,540 1.4080 0.706 0.706 0.726 0.706 0.737 805,549 0.7306 -1.45%
2000-06-02 0 1.380 1.370 1.400 1.350 1.390 796,000 1,097,020 1.3782 0.716 0.711 0.726 0.701 0.721 1,534,012 0.7151 0.00%
2000-06-01 0 1.380 1.350 1.380 1.330 1.380 940,000 1,274,300 1.3556 0.716 0.701 0.716 0.690 0.716 1,811,522 0.7034 0.73%
2000-05-31 0 1.370 1.330 1.370 1.330 1.380 692,000 933,760 1.3494 0.711 0.690 0.711 0.690 0.716 1,333,588 0.7002 0.00%
2000-05-30 0 1.370 1.320 1.380 1.320 1.370 303,600 408,560 1.3457 0.711 0.685 0.716 0.685 0.711 585,083 0.6983 3.01%
2000-05-29 0 1.330 1.330 1.380 1.310 1.450 320,000 433,300 1.3541 0.690 0.690 0.716 0.680 0.752 616,688 0.7026 -8.28%
2000-05-26 0 1.450 1.440 1.480 1.310 1.680 1,310,000 1,895,260 1.4468 0.752 0.747 0.768 0.680 0.872 2,524,568 0.7507 -11.59%
2000-05-25 1 1.640 - - - - 0 0 - 0.851 - - - - 0 - 0.00%
2000-05-24 0 1.640 1.640 1.650 1.580 1.770 3,000,300 5,008,914 1.6695 0.851 0.851 0.856 0.820 0.918 5,782,031 0.8663 -3.53%
2000-05-23 0 1.700 1.730 1.740 1.390 1.750 3,570,666 5,903,552 1.6533 0.882 0.898 0.903 0.721 0.908 6,881,212 0.8579 20.57%
2000-05-22 0 1.410 1.410 1.420 1.370 1.410 1,066,000 1,493,860 1.4014 0.732 0.732 0.737 0.711 0.732 2,054,343 0.7272 0.71%
2000-05-19 0 1.400 1.400 1.410 1.370 1.420 1,048,000 1,468,220 1.4010 0.726 0.726 0.732 0.711 0.737 2,019,654 0.7270 2.94%
2000-05-18 0 1.360 1.360 1.370 1.330 1.380 846,000 1,146,760 1.3555 0.706 0.706 0.711 0.690 0.716 1,630,370 0.7034 0.00%
2000-05-17 0 1.360 1.360 1.380 1.310 1.380 1,472,000 1,983,280 1.3473 0.706 0.706 0.716 0.680 0.716 2,836,766 0.6991 4.62%
2000-05-16 0 1.300 1.300 1.320 1.300 1.330 742,000 972,300 1.3104 0.675 0.675 0.685 0.675 0.690 1,429,946 0.6800 -2.26%
2000-05-15 0 1.330 1.320 1.340 1.280 1.330 604,000 787,160 1.3032 0.690 0.685 0.695 0.664 0.690 1,163,999 0.6763 2.31%
2000-05-12 0 1.300 1.300 1.390 1.300 1.300 20,000 26,000 1.3000 0.675 0.675 0.721 0.675 0.675 38,543 0.6746 -2.26%
2000-05-10 0 1.330 1.260 1.330 1.300 1.330 166,000 218,280 1.3149 0.690 0.654 0.690 0.675 0.690 319,907 0.6823 -2.21%
2000-05-09 0 1.360 1.360 1.380 1.360 1.380 386,000 529,800 1.3725 0.706 0.706 0.716 0.706 0.716 743,880 0.7122 -1.45%
2000-05-08 0 1.380 1.380 1.390 1.360 1.380 80,000 110,200 1.3775 0.716 0.716 0.721 0.706 0.716 154,172 0.7148 -0.72%
2000-05-05 0 1.390 1.320 1.400 1.380 1.400 100,000 138,800 1.3880 0.721 0.685 0.726 0.716 0.726 192,715 0.7202 0.72%
2000-05-04 0 1.380 1.340 1.390 - - 0 0 - 0.716 0.695 0.721 - - 0 - 0.00%
2000-05-03 0 1.380 1.340 1.380 - - 0 0 - 0.716 0.695 0.716 - - 0 - -1.43%
2000-05-02 0 1.400 - 1.410 1.390 1.410 638,000 894,280 1.4017 0.726 - 0.732 0.721 0.732 1,229,522 0.7273 0.00%
2000-04-28 0 1.400 1.390 1.410 1.390 1.410 368,000 514,980 1.3994 0.726 0.721 0.732 0.721 0.732 709,192 0.7262 0.72%
2000-04-27 0 1.390 1.370 1.400 1.380 1.390 150,000 207,700 1.3847 0.721 0.711 0.726 0.716 0.721 289,073 0.7185 2.96%
2000-04-26 0 1.350 1.350 1.380 1.320 1.410 466,000 633,600 1.3597 0.701 0.701 0.716 0.685 0.732 898,052 0.7055 -4.26%
2000-04-25 0 1.410 1.390 1.410 1.400 1.450 440,000 621,200 1.4118 0.732 0.721 0.732 0.726 0.752 847,946 0.7326 -2.76%
2000-04-20 0 1.450 1.430 1.450 1.430 1.460 592,000 851,760 1.4388 0.752 0.742 0.752 0.742 0.758 1,140,873 0.7466 2.84%
2000-04-19 0 1.410 - 1.430 1.410 1.450 226,000 322,100 1.4252 0.732 - 0.742 0.732 0.752 435,536 0.7395 0.00%
2000-04-18 0 1.410 1.410 1.460 1.410 1.480 460,000 665,740 1.4473 0.732 0.732 0.758 0.732 0.768 886,489 0.7510 6.02%
2000-04-17 0 1.330 1.300 1.340 1.280 1.380 542,000 719,020 1.3266 0.690 0.675 0.695 0.664 0.716 1,044,516 0.6884 -3.62%
2000-04-14 0 1.380 1.380 1.480 1.380 1.390 10,000 13,880 1.3880 0.716 0.716 0.768 0.716 0.721 19,272 0.7202 -4.17%
2000-04-13 0 1.440 1.440 1.480 1.440 1.480 156,000 228,500 1.4647 0.747 0.747 0.768 0.747 0.768 300,636 0.7601 -4.00%
2000-04-12 0 1.500 1.490 1.500 1.470 1.510 290,000 435,260 1.5009 0.778 0.773 0.778 0.763 0.784 558,874 0.7788 4.90%
2000-04-11 0 1.430 1.430 1.490 1.430 1.490 130,000 190,440 1.4649 0.742 0.742 0.773 0.742 0.773 250,530 0.7601 -5.92%
2000-04-10 0 1.520 1.500 1.520 1.450 1.550 388,000 584,120 1.5055 0.789 0.778 0.789 0.752 0.804 747,735 0.7812 -3.18%
2000-04-07 0 1.570 1.530 1.570 1.500 1.640 800,000 1,234,220 1.5428 0.815 0.794 0.815 0.778 0.851 1,541,721 0.8005 3.29%
2000-04-06 0 1.520 1.460 1.520 1.190 1.520 830,000 1,158,260 1.3955 0.789 0.758 0.789 0.617 0.789 1,599,535 0.7241 25.62%
2000-04-05 0 1.210 1.120 1.210 1.040 1.340 574,000 659,960 1.1498 0.628 0.581 0.628 0.540 0.695 1,106,185 0.5966 -14.18%
2000-04-03 0 1.410 1.410 1.470 1.400 1.530 554,000 800,300 1.4446 0.732 0.732 0.763 0.726 0.794 1,067,642 0.7496 -9.03%
2000-03-31 0 1.550 1.510 1.550 1.480 1.550 242,000 372,960 1.5412 0.804 0.784 0.804 0.768 0.804 466,371 0.7997 -1.27%
2000-03-30 0 1.570 1.530 1.590 1.530 1.570 388,000 603,300 1.5549 0.815 0.794 0.825 0.794 0.815 747,735 0.8068 0.00%
2000-03-29 0 1.570 1.560 1.570 1.550 1.620 1,040,809 1,652,274 1.5875 0.815 0.809 0.815 0.804 0.841 2,005,796 0.8237 0.00%
2000-03-28 0 1.570 1.560 1.580 1.560 1.720 1,983,000 3,229,520 1.6286 0.815 0.809 0.820 0.809 0.893 3,821,540 0.8451 -1.26%
2000-03-27 0 1.590 1.550 1.590 1.500 1.590 568,837 874,962 1.5382 0.825 0.804 0.825 0.778 0.825 1,096,235 0.7982 8.16%
2000-03-24 0 1.470 1.470 1.490 1.430 1.500 546,000 797,480 1.4606 0.763 0.763 0.773 0.742 0.778 1,052,224 0.7579 2.80%
2000-03-23 0 1.430 1.400 1.430 1.400 1.490 359,000 512,040 1.4263 0.742 0.726 0.742 0.726 0.773 691,847 0.7401 -2.72%
2000-03-22 0 1.470 1.440 1.490 1.470 1.520 324,000 483,740 1.4930 0.763 0.747 0.773 0.763 0.789 624,397 0.7747 -2.00%
2000-03-21 0 1.500 1.480 1.500 1.480 1.500 278,000 416,760 1.4991 0.778 0.768 0.778 0.768 0.778 535,748 0.7779 -3.85%
2000-03-20 0 1.560 1.530 1.600 1.500 1.560 308,000 473,420 1.5371 0.809 0.794 0.830 0.778 0.809 593,562 0.7976 0.00%
2000-03-17 0 1.560 1.560 1.570 1.530 1.560 444,000 684,060 1.5407 0.809 0.809 0.815 0.794 0.809 855,655 0.7995 4.00%
2000-03-16 0 1.500 1.500 1.550 1.500 1.570 552,000 849,140 1.5383 0.778 0.778 0.804 0.778 0.815 1,063,787 0.7982 -4.46%
2000-03-15 0 1.570 1.560 1.600 1.520 1.620 864,000 1,373,600 1.5898 0.815 0.809 0.830 0.789 0.841 1,665,058 0.8250 -4.27%
2000-03-14 0 1.640 1.620 1.650 1.600 1.680 1,466,000 2,407,100 1.6420 0.851 0.841 0.856 0.830 0.872 2,825,203 0.8520 -2.38%
2000-03-13 0 1.680 1.650 1.700 1.590 1.730 1,526,000 2,549,980 1.6710 0.872 0.856 0.882 0.825 0.898 2,940,832 0.8671 8.39%
2000-03-10 0 1.550 1.550 1.560 1.550 1.680 1,050,000 1,683,000 1.6029 0.804 0.804 0.809 0.804 0.872 2,023,508 0.8317 -4.91%
2000-03-09 0 1.630 1.610 1.640 1.620 1.700 440,000 726,300 1.6507 0.846 0.835 0.851 0.841 0.882 847,946 0.8565 -4.12%
2000-03-08 0 1.700 1.680 1.700 1.660 1.710 852,000 1,439,760 1.6899 0.882 0.872 0.882 0.861 0.887 1,641,933 0.8769 0.00%
2000-03-07 0 1.700 1.690 1.700 1.680 1.750 308,072 530,901 1.7233 0.882 0.877 0.882 0.872 0.908 593,701 0.8942 -1.16%
2000-03-06 0 1.720 1.720 1.750 1.690 1.800 1,156,000 2,004,140 1.7337 0.893 0.893 0.908 0.877 0.934 2,227,786 0.8996 4.88%
2000-03-03 0 1.640 1.640 1.700 1.640 1.700 720,000 1,213,380 1.6853 0.851 0.851 0.882 0.851 0.882 1,387,549 0.8745 -3.53%
2000-03-02 0 1.700 1.700 1.720 1.620 1.820 1,030,000 1,777,380 1.7256 0.882 0.882 0.893 0.841 0.944 1,984,965 0.8954 0.59%
2000-03-01 0 1.690 1.650 1.690 1.530 1.800 940,000 1,532,220 1.6300 0.877 0.856 0.877 0.794 0.934 1,811,522 0.8458 11.92%
2000-02-29 0 1.510 1.500 1.520 1.390 1.550 802,000 1,199,000 1.4950 0.784 0.778 0.789 0.721 0.804 1,545,575 0.7758 8.63%
2000-02-28 0 1.390 1.320 1.400 1.260 1.620 662,000 966,220 1.4595 0.721 0.685 0.726 0.654 0.841 1,275,774 0.7574 -13.13%
2000-02-25 0 1.600 1.600 1.620 1.480 1.820 1,628,832 2,710,130 1.6638 0.830 0.830 0.841 0.768 0.944 3,139,005 0.8634 -10.11%
2000-02-24 0 1.780 1.760 1.780 1.520 2.050 2,634,000 4,903,760 1.8617 0.924 0.913 0.924 0.789 1.064 5,076,115 0.9660 18.67%
2000-02-23 0 2.500 2.500 2.575 2.500 2.650 1,832,000 4,743,750 2.5894 0.778 0.778 0.802 0.778 0.825 5,884,234 0.8062 -3.85%
2000-02-22 0 2.600 2.550 2.600 2.500 2.850 972,666 2,556,232 2.6281 0.809 0.794 0.809 0.778 0.887 3,124,124 0.8182 -6.31%
2000-02-21 0 2.775 2.700 2.800 2.675 2.900 1,162,666 3,272,185 2.8144 0.864 0.841 0.872 0.833 0.903 3,734,388 0.8762 -0.89%
2000-02-18 0 2.800 2.750 2.850 2.800 2.975 1,400,000 4,034,900 2.8821 0.872 0.856 0.887 0.872 0.926 4,496,685 0.8973 -3.45%
2000-02-17 0 2.900 2.875 2.925 2.800 3.000 2,693,404 7,898,611 2.9326 0.903 0.895 0.911 0.872 0.934 8,650,993 0.9130 1.75%
2000-02-16 0 2.850 2.825 2.850 2.750 2.900 1,150,000 3,253,400 2.8290 0.887 0.880 0.887 0.856 0.903 3,693,706 0.8808 3.64%
2000-02-15 0 2.750 2.700 2.750 2.700 2.850 1,842,000 5,071,950 2.7535 0.856 0.841 0.856 0.841 0.887 5,916,353 0.8573 0.00%
2000-02-14 0 2.750 2.725 2.750 2.700 2.800 1,790,000 4,910,700 2.7434 0.856 0.848 0.856 0.841 0.872 5,749,333 0.8541 1.85%
2000-02-11 0 2.700 2.650 2.700 2.500 3.100 4,246,382 11,779,527 2.7740 0.841 0.825 0.841 0.778 0.965 13,639,031 0.8637 -5.26%
2000-02-10 0 2.850 2.850 2.900 2.050 2.850 2,788,948 6,528,870 2.3410 0.887 0.887 0.903 0.638 0.887 8,957,873 0.7288 39.02%
2000-02-09 0 2.050 2.000 2.050 2.000 2.125 1,722,999 3,535,598 2.0520 0.638 0.623 0.638 0.623 0.662 5,534,132 0.6389 4.59%
2000-02-08 0 1.960 1.950 1.960 1.810 2.000 1,180,000 2,267,660 1.9217 0.610 0.607 0.610 0.564 0.623 3,790,063 0.5983 9.50%
2000-02-03 0 1.790 1.790 1.810 1.780 1.840 806,000 1,453,220 1.8030 0.557 0.557 0.564 0.554 0.573 2,588,806 0.5613 1.13%
2000-02-02 0 1.770 1.760 1.770 1.770 1.900 1,090,000 1,978,460 1.8151 0.551 0.548 0.551 0.551 0.592 3,500,991 0.5651 1.14%
2000-02-01 0 1.750 1.720 1.760 1.560 1.940 2,636,000 4,707,000 1.7857 0.545 0.536 0.548 0.486 0.604 8,466,616 0.5559 12.18%
2000-01-31 0 1.560 1.530 1.560 1.480 1.560 634,000 957,540 1.5103 0.486 0.476 0.486 0.461 0.486 2,036,356 0.4702 3.31%
2000-01-28 0 1.510 1.490 1.520 1.480 1.520 874,000 1,314,720 1.5043 0.470 0.464 0.473 0.461 0.473 2,807,216 0.4683 0.67%
2000-01-27 0 1.500 1.450 1.500 1.450 1.500 749,333 1,104,206 1.4736 0.467 0.451 0.467 0.451 0.467 2,406,796 0.4588 0.00%
2000-01-26 0 1.500 1.460 1.520 1.500 1.540 446,000 677,140 1.5183 0.467 0.455 0.473 0.467 0.479 1,432,515 0.4727 -1.96%
2000-01-25 0 1.530 1.520 1.530 1.460 1.540 494,000 744,280 1.5066 0.476 0.473 0.476 0.455 0.479 1,586,688 0.4691 0.66%
2000-01-24 0 1.520 1.520 1.530 1.500 1.550 702,400 1,070,400 1.5239 0.473 0.473 0.476 0.467 0.483 2,256,051 0.4745 0.00%
2000-01-21 0 1.520 1.500 1.520 1.450 1.520 778,000 1,167,400 1.5005 0.473 0.467 0.473 0.451 0.473 2,498,872 0.4672 5.56%
2000-01-20 0 1.440 1.440 1.460 1.430 1.520 420,000 621,500 1.4798 0.448 0.448 0.455 0.445 0.473 1,349,006 0.4607 -4.00%
2000-01-19 0 1.500 1.480 1.500 1.470 1.520 540,000 805,400 1.4915 0.467 0.461 0.467 0.458 0.473 1,734,436 0.4644 -1.96%
2000-01-18 0 1.530 1.520 1.530 1.500 1.620 1,148,000 1,801,380 1.5691 0.476 0.473 0.476 0.467 0.504 3,687,282 0.4885 -0.65%
2000-01-17 0 1.540 1.540 1.560 1.510 1.620 2,414,000 3,749,820 1.5534 0.479 0.479 0.486 0.470 0.504 7,753,570 0.4836 2.67%
2000-01-14 0 1.500 1.500 1.560 1.400 1.800 5,965,841 9,570,703 1.6043 0.467 0.467 0.486 0.436 0.560 19,161,793 0.4995 11.94%
2000-01-13 1 1.340 1.330 1.340 1.330 1.360 408,000 548,960 1.3455 0.417 0.414 0.417 0.414 0.423 1,310,463 0.4189 0.75%
2000-01-12 0 1.330 1.300 1.340 1.300 1.360 594,000 788,420 1.3273 0.414 0.405 0.417 0.405 0.423 1,907,879 0.4132 0.76%
2000-01-11 0 1.320 1.320 1.340 1.310 1.370 762,000 1,022,320 1.3416 0.411 0.411 0.417 0.408 0.427 2,447,482 0.4177 -2.94%
2000-01-10 0 1.360 1.320 1.360 1.310 1.370 1,250,215 1,681,820 1.3452 0.423 0.411 0.423 0.408 0.427 4,015,588 0.4188 3.82%
2000-01-07 0 1.310 1.300 1.310 1.290 1.330 486,000 637,760 1.3123 0.408 0.405 0.408 0.402 0.414 1,560,992 0.4086 0.77%
2000-01-06 0 1.300 1.280 1.300 1.260 1.400 1,178,666 1,577,726 1.3386 0.405 0.399 0.405 0.392 0.436 3,785,779 0.4168 1.56%
2000-01-05 0 1.280 1.280 1.290 1.270 1.300 1,506,000 1,931,460 1.2825 0.399 0.399 0.402 0.395 0.405 4,837,149 0.3993 -5.19%
2000-01-04 0 1.350 1.340 1.350 1.290 1.370 2,542,000 3,401,960 1.3383 0.420 0.417 0.420 0.402 0.427 8,164,696 0.4167 4.65%
2000-01-03 0 1.290 1.290 1.300 1.290 1.340 2,760,000 3,620,120 1.3116 0.402 0.402 0.405 0.402 0.417 8,864,894 0.4084 0.00%
1999-12-30 0 1.290 1.280 1.300 1.260 1.300 1,040,000 1,344,080 1.2924 0.402 0.399 0.405 0.392 0.405 3,340,395 0.4024 0.00%
1999-12-29 0 1.290 1.260 1.300 1.230 1.350 768,000 1,001,100 1.3035 0.402 0.392 0.405 0.383 0.420 2,466,753 0.4058 -3.73%
1999-12-28 0 1.340 1.330 1.340 1.320 1.370 936,000 1,261,060 1.3473 0.417 0.414 0.417 0.411 0.427 3,006,355 0.4195 0.75%
1999-12-24 0 1.330 1.290 1.330 1.300 1.380 1,000,000 1,331,500 1.3315 0.414 0.402 0.414 0.405 0.430 3,211,918 0.4145 2.31%
1999-12-23 0 1.300 1.290 1.300 1.280 1.300 1,428,000 1,846,640 1.2932 0.405 0.402 0.405 0.399 0.405 4,586,619 0.4026 0.78%
1999-12-22 0 1.290 1.280 1.290 1.280 1.300 714,000 924,340 1.2946 0.402 0.399 0.402 0.399 0.405 2,293,310 0.4031 -0.77%
1999-12-21 0 1.300 1.280 1.300 1.280 1.300 381,448 491,747 1.2892 0.405 0.399 0.405 0.399 0.405 1,225,180 0.4014 0.00%
1999-12-20 0 1.300 1.290 1.300 1.280 1.330 1,049,333 1,362,420 1.2984 0.405 0.402 0.405 0.399 0.414 3,370,372 0.4042 3.17%
1999-12-17 0 1.260 1.260 1.270 1.260 1.270 116,000 147,060 1.2678 0.392 0.392 0.395 0.392 0.395 372,583 0.3947 -0.79%
1999-12-16 0 1.270 1.260 1.280 1.260 1.280 672,000 849,880 1.2647 0.395 0.392 0.399 0.392 0.399 2,158,409 0.3938 0.79%
1999-12-15 0 1.260 1.260 1.270 1.240 1.290 578,000 734,400 1.2706 0.392 0.392 0.395 0.386 0.402 1,856,489 0.3956 0.00%
1999-12-14 0 1.260 1.260 1.280 1.250 1.280 532,476 672,422 1.2628 0.392 0.392 0.399 0.389 0.399 1,710,269 0.3932 -1.56%
1999-12-13 0 1.280 1.270 1.280 1.260 1.280 264,000 335,420 1.2705 0.399 0.395 0.399 0.392 0.399 847,946 0.3956 0.00%
1999-12-10 0 1.280 1.270 1.280 1.280 1.300 596,000 767,240 1.2873 0.399 0.395 0.399 0.399 0.405 1,914,303 0.4008 1.59%
1999-12-09 0 1.260 1.260 1.270 1.260 1.270 368,000 465,120 1.2639 0.392 0.392 0.395 0.392 0.395 1,181,986 0.3935 -0.79%
1999-12-08 0 1.270 1.270 1.280 1.260 1.290 328,000 418,040 1.2745 0.395 0.395 0.399 0.392 0.402 1,053,509 0.3968 -0.78%
1999-12-07 0 1.280 1.270 1.280 1.250 1.280 414,000 527,240 1.2735 0.399 0.395 0.399 0.389 0.399 1,329,734 0.3965 0.79%
1999-12-06 0 1.270 1.260 1.290 1.260 1.300 1,036,000 1,334,580 1.2882 0.395 0.392 0.402 0.392 0.405 3,327,547 0.4011 0.79%
1999-12-03 0 1.260 1.260 1.280 1.260 1.290 256,000 327,880 1.2808 0.392 0.392 0.399 0.392 0.402 822,251 0.3988 2.44%
1999-12-02 0 1.230 1.230 1.280 1.230 1.300 1,066,000 1,351,400 1.2677 0.383 0.383 0.399 0.383 0.405 3,423,905 0.3947 -3.15%
1999-12-01 0 1.270 1.270 1.280 1.240 1.310 982,000 1,261,920 1.2851 0.395 0.395 0.399 0.386 0.408 3,154,104 0.4001 3.25%
1999-11-30 0 1.230 1.230 1.250 1.210 1.300 604,000 761,680 1.2611 0.383 0.383 0.389 0.377 0.405 1,939,999 0.3926 -7.52%
1999-11-29 0 1.330 1.330 1.340 1.270 1.360 1,872,000 2,483,720 1.3268 0.414 0.414 0.417 0.395 0.423 6,012,711 0.4131 7.26%
1999-11-26 0 1.240 1.230 1.240 1.210 1.250 667,500 824,600 1.2354 0.386 0.383 0.386 0.377 0.389 2,143,955 0.3846 3.33%
1999-11-25 0 1.200 1.180 1.220 1.150 1.220 500,000 587,600 1.1752 0.374 0.367 0.380 0.358 0.380 1,605,959 0.3659 2.56%
1999-11-24 0 1.170 1.150 1.170 1.170 1.170 70,000 81,900 1.1700 0.364 0.358 0.364 0.364 0.364 224,834 0.3643 1.74%
1999-11-23 0 1.150 1.140 1.170 1.120 1.160 670,000 764,560 1.1411 0.358 0.355 0.364 0.349 0.361 2,151,985 0.3553 0.00%
1999-11-22 0 1.150 1.150 1.170 1.110 1.230 1,143,000 1,306,200 1.1428 0.358 0.358 0.364 0.346 0.383 3,671,222 0.3558 -6.50%
1999-11-19 0 1.230 1.210 1.240 1.230 1.260 978,000 1,218,440 1.2458 0.383 0.377 0.386 0.383 0.392 3,141,256 0.3879 -0.81%
1999-11-18 0 1.240 1.240 1.250 1.230 1.330 2,089,617 2,663,232 1.2745 0.386 0.386 0.389 0.383 0.414 6,711,679 0.3968 -5.34%
1999-11-17 0 1.310 1.260 1.310 1.200 1.600 7,144,000 9,135,580 1.2788 0.408 0.392 0.408 0.374 0.498 22,945,943 0.3981 59.76%
1999-11-16 1 0.820 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-11-15 1 0.820 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-11-12 1 0.820 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-11-11 1 0.820 - - - - 0 0 - 0.255 - - - - 0 - 0.00%
1999-11-10 0 0.820 0.800 0.850 0.720 0.880 507,500 398,905 0.7860 0.255 0.249 0.265 0.224 0.274 1,630,048 0.2447 15.49%
1999-11-09 0 0.710 0.670 0.710 0.710 0.710 40,000 28,400 0.7100 0.221 0.209 0.221 0.221 0.221 128,477 0.2211 5.97%
1999-11-08 0 0.670 0.670 0.720 0.670 0.710 120,000 81,700 0.6808 0.209 0.209 0.224 0.209 0.221 385,430 0.2120 0.00%
1999-11-05 0 0.670 - 0.690 0.670 0.680 170,000 114,100 0.6712 0.209 - 0.215 0.209 0.212 546,026 0.2090 -1.47%
1999-11-04 0 0.680 0.640 0.690 0.680 0.680 230,000 156,400 0.6800 0.212 0.199 0.215 0.212 0.212 738,741 0.2117 0.00%
1999-11-03 0 0.680 0.670 0.710 0.670 0.680 340,000 230,600 0.6782 0.212 0.209 0.221 0.209 0.212 1,092,052 0.2112 1.49%
1999-11-02 0 0.670 0.660 0.680 0.670 0.690 720,000 489,200 0.6794 0.209 0.205 0.212 0.209 0.215 2,312,581 0.2115 -1.47%
1999-11-01 0 0.680 0.660 0.680 0.680 0.680 850,000 578,000 0.6800 0.212 0.205 0.212 0.212 0.212 2,730,130 0.2117 4.62%
1999-10-29 0 0.650 0.630 0.670 - - 0 0 - 0.202 0.196 0.209 - - 0 - 0.00%
1999-10-28 0 0.650 0.630 0.660 0.640 0.650 140,000 89,900 0.6421 0.202 0.196 0.205 0.199 0.202 449,669 0.1999 3.17%
1999-10-27 0 0.630 0.610 0.640 0.620 0.630 46,000 28,720 0.6243 0.196 0.190 0.199 0.193 0.196 147,748 0.1944 1.61%
1999-10-26 0 0.620 0.610 0.620 0.610 0.630 190,000 117,900 0.6205 0.193 0.190 0.193 0.190 0.196 610,264 0.1932 0.00%
1999-10-25 0 0.620 0.620 0.640 0.610 0.630 260,000 161,200 0.6200 0.193 0.193 0.199 0.190 0.196 835,099 0.1930 1.64%
1999-10-22 0 0.610 0.580 0.620 0.610 0.630 380,000 235,400 0.6195 0.190 0.181 0.193 0.190 0.196 1,220,529 0.1929 -4.69%
1999-10-21 0 0.640 0.600 0.660 0.620 0.640 270,000 169,300 0.6270 0.199 0.187 0.205 0.193 0.199 867,218 0.1952 3.23%
1999-10-20 0 0.620 0.620 0.650 0.620 0.620 80,000 49,600 0.6200 0.193 0.193 0.202 0.193 0.193 256,953 0.1930 3.33%
1999-10-19 0 0.600 0.580 0.620 0.600 0.600 50,000 30,000 0.6000 0.187 0.181 0.193 0.187 0.187 160,596 0.1868 -3.23%
1999-10-15 0 0.620 0.620 0.680 0.620 0.620 64,000 39,680 0.6200 0.193 0.193 0.212 0.193 0.193 205,563 0.1930 -3.12%
1999-10-14 0 0.640 0.640 0.660 0.620 0.660 74,000 47,880 0.6470 0.199 0.199 0.205 0.193 0.205 237,682 0.2014 -3.03%
1999-10-13 0 0.660 0.660 0.690 0.660 0.700 424,000 287,940 0.6791 0.205 0.205 0.215 0.205 0.218 1,361,853 0.2114 -8.33%
1999-10-12 0 0.720 - - - - 0 0 - 0.224 - - - - 0 - 0.00%
1999-10-11 0 0.720 - 0.750 0.720 0.720 20,000 14,400 0.7200 0.224 - 0.234 0.224 0.224 64,238 0.2242 -6.49%
1999-10-08 0 0.770 - 0.770 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-10-07 0 0.770 - 0.770 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
1999-10-06 0 0.770 - 0.770 - - 0 0 - 0.240 - 0.240 - - 0 - -1.28%
1999-10-05 0 0.780 - 0.780 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-10-04 0 0.780 - 0.800 - - 0 0 - 0.243 - 0.249 - - 0 - 0.00%
1999-09-30 0 0.780 - 0.800 - - 0 0 - 0.243 - 0.249 - - 0 - 0.00%
1999-09-29 0 0.780 - 0.780 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-09-28 0 0.780 - 0.780 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-09-27 0 0.780 - 0.780 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-09-24 0 0.780 - 0.800 - - 0 0 - 0.243 - 0.249 - - 0 - 0.00%
1999-09-23 0 0.780 - 0.790 - - 0 0 - 0.243 - 0.246 - - 0 - 0.00%
1999-09-22 0 0.780 - 0.780 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-09-21 0 0.780 - 0.810 - - 0 0 - 0.243 - 0.252 - - 0 - 0.00%
1999-09-20 0 0.780 - 0.780 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-09-17 0 0.780 - 0.800 - - 0 0 - 0.243 - 0.249 - - 0 - 0.00%
1999-09-15 0 0.780 - 0.780 - - 0 0 - 0.243 - 0.243 - - 0 - 0.00%
1999-09-14 0 0.780 0.780 0.790 0.780 0.780 28,000 21,840 0.7800 0.243 0.243 0.246 0.243 0.243 89,934 0.2428 2.63%
1999-09-13 0 0.760 - 0.790 - - 0 0 - 0.237 - 0.246 - - 0 - 0.00%
1999-09-10 0 0.760 0.750 0.770 - - 0 0 - 0.237 0.234 0.240 - - 0 - 0.00%
1999-09-09 0 0.760 0.700 0.790 0.760 0.760 20,000 15,200 0.7600 0.237 0.218 0.246 0.237 0.237 64,238 0.2366 1.33%
1999-09-08 0 0.750 - 0.770 0.750 0.770 70,000 52,900 0.7557 0.234 - 0.240 0.234 0.240 224,834 0.2353 -5.06%
1999-09-07 0 0.790 - 0.800 - - 0 0 - 0.246 - 0.249 - - 0 - 0.00%
1999-09-06 0 0.790 0.770 0.800 - - 0 0 - 0.246 0.240 0.249 - - 0 - 0.00%
1999-09-03 0 0.790 0.700 0.800 0.750 0.790 40,000 30,800 0.7700 0.246 0.218 0.249 0.234 0.246 128,477 0.2397 2.60%
1999-09-02 0 0.770 0.720 0.790 0.720 0.770 44,000 33,680 0.7655 0.240 0.224 0.246 0.224 0.240 141,324 0.2383 2.67%
1999-09-01 0 0.750 0.730 0.750 0.750 0.750 90,000 67,500 0.7500 0.234 0.227 0.234 0.234 0.234 289,073 0.2335 -1.32%
1999-08-31 0 0.760 0.750 0.790 - - 0 0 - 0.237 0.234 0.246 - - 0 - 0.00%
1999-08-30 0 0.760 0.750 0.780 0.750 0.760 90,000 67,900 0.7544 0.237 0.234 0.243 0.234 0.237 289,073 0.2349 -1.30%
1999-08-27 0 0.770 0.760 0.800 - - 0 0 - 0.240 0.237 0.249 - - 0 - 0.00%
1999-08-26 0 0.770 0.760 0.800 0.750 0.770 148,000 113,080 0.7641 0.240 0.237 0.249 0.234 0.240 475,364 0.2379 -6.10%
1999-08-25 0 0.820 0.720 0.820 - - 0 0 - 0.255 0.224 0.255 - - 0 - 0.00%
1999-08-24 0 0.820 - 0.820 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1999-08-23 0 0.820 - 0.830 - - 0 0 - 0.255 - 0.258 - - 0 - 0.00%
1999-08-20 0 0.820 0.730 0.820 0.800 0.820 318,000 254,760 0.8011 0.255 0.227 0.255 0.249 0.255 1,021,390 0.2494 0.00%
1999-08-19 0 0.820 0.820 0.840 0.820 0.820 82,000 67,240 0.8200 0.255 0.255 0.262 0.255 0.255 263,377 0.2553 0.00%
1999-08-18 0 0.820 - 0.830 - - 0 0 - 0.255 - 0.258 - - 0 - 0.00%
1999-08-17 0 0.820 - 0.820 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
1999-08-16 0 0.820 0.760 0.820 0.760 0.820 11,999 9,359 0.7800 0.255 0.237 0.255 0.237 0.255 38,540 0.2428 2.50%
1999-08-13 0 0.800 0.750 0.800 - - 0 0 - 0.249 0.234 0.249 - - 0 - 0.00%
1999-08-12 0 0.800 0.760 0.800 - - 0 0 - 0.249 0.237 0.249 - - 0 - 0.00%
1999-08-11 0 0.800 0.750 0.800 0.750 0.800 222,000 170,500 0.7680 0.249 0.234 0.249 0.234 0.249 713,046 0.2391 3.90%
1999-08-10 0 0.770 0.770 0.800 0.770 0.800 240,000 188,900 0.7871 0.240 0.240 0.249 0.240 0.249 770,860 0.2451 -3.75%
1999-08-09 0 0.800 0.780 0.800 0.780 0.830 594,000 479,200 0.8067 0.249 0.243 0.249 0.243 0.258 1,907,879 0.2512 -2.44%
1999-08-06 0 0.820 0.820 0.840 0.800 0.820 250,000 203,000 0.8120 0.255 0.255 0.262 0.249 0.255 802,980 0.2528 0.00%
1999-08-05 0 0.820 0.820 0.850 0.810 0.810 50,000 40,500 0.8100 0.255 0.255 0.265 0.252 0.252 160,596 0.2522 -1.20%
1999-08-04 0 0.830 0.830 0.880 0.830 0.840 130,000 108,200 0.8323 0.258 0.258 0.274 0.258 0.262 417,549 0.2591 -2.35%
1999-08-03 0 0.850 0.850 0.890 0.850 0.850 20,000 17,000 0.8500 0.265 0.265 0.277 0.265 0.265 64,238 0.2646 -4.49%
1999-08-02 0 0.890 0.840 0.890 0.890 0.890 50,000 44,500 0.8900 0.277 0.262 0.277 0.277 0.277 160,596 0.2771 3.49%
1999-07-30 0 0.860 0.840 - 0.850 0.860 250,000 214,700 0.8588 0.268 0.262 - 0.265 0.268 802,980 0.2674 3.61%
1999-07-29 0 0.830 0.830 0.860 0.830 0.860 200,000 169,200 0.8460 0.258 0.258 0.268 0.258 0.268 642,384 0.2634 0.00%
1999-07-28 0 0.830 0.830 0.850 0.830 0.830 30,000 24,900 0.8300 0.258 0.258 0.265 0.258 0.258 96,358 0.2584 -3.49%
1999-07-27 0 0.860 0.850 0.870 0.860 0.880 250,000 218,000 0.8720 0.268 0.265 0.271 0.268 0.274 802,980 0.2715 -4.44%
1999-07-26 0 0.900 0.860 0.900 0.810 0.900 598,000 513,840 0.8593 0.280 0.268 0.280 0.252 0.280 1,920,727 0.2675 12.50%
1999-07-23 0 0.800 0.800 0.820 0.800 0.810 114,000 92,200 0.8088 0.249 0.249 0.255 0.249 0.252 366,159 0.2518 -1.23%
1999-07-22 0 0.810 0.810 0.820 0.810 0.810 490,000 396,900 0.8100 0.252 0.252 0.255 0.252 0.252 1,573,840 0.2522 0.00%
1999-07-21 0 0.810 0.810 0.830 0.800 0.820 400,000 324,000 0.8100 0.252 0.252 0.258 0.249 0.255 1,284,767 0.2522 0.00%
1999-07-20 0 0.810 0.800 0.810 0.800 0.810 320,000 259,100 0.8097 0.252 0.249 0.252 0.249 0.252 1,027,814 0.2521 1.25%
1999-07-19 0 0.800 0.800 0.810 0.800 0.810 396,000 320,700 0.8098 0.249 0.249 0.252 0.249 0.252 1,271,920 0.2521 -1.23%
1999-07-16 0 0.810 0.810 0.830 0.810 0.830 328,000 269,440 0.8215 0.252 0.252 0.258 0.252 0.258 1,053,509 0.2558 0.00%
1999-07-15 0 0.810 0.810 0.830 0.810 0.810 440,000 356,400 0.8100 0.252 0.252 0.258 0.252 0.252 1,413,244 0.2522 -1.22%
1999-07-14 0 0.820 0.820 0.850 0.810 0.860 250,000 206,000 0.8240 0.255 0.255 0.265 0.252 0.268 802,980 0.2565 -4.65%
1999-07-13 0 0.860 0.840 0.860 0.850 0.860 250,000 213,300 0.8532 0.268 0.262 0.268 0.265 0.268 802,980 0.2656 1.18%
1999-07-12 0 0.850 0.850 0.880 0.820 0.850 486,000 407,420 0.8383 0.265 0.265 0.274 0.255 0.265 1,560,992 0.2610 4.94%
1999-07-09 0 0.810 0.810 0.830 0.800 0.810 330,000 265,100 0.8033 0.252 0.252 0.258 0.249 0.252 1,059,933 0.2501 0.00%
1999-07-08 0 0.810 0.810 0.820 0.800 0.840 1,234,000 1,009,760 0.8183 0.252 0.252 0.255 0.249 0.262 3,963,507 0.2548 -3.57%
1999-07-07 0 0.840 0.820 0.840 0.830 0.880 930,000 780,500 0.8392 0.262 0.255 0.262 0.258 0.274 2,987,084 0.2613 -2.33%
1999-07-06 0 0.860 0.860 0.890 0.830 0.900 1,137,134 971,627 0.8545 0.268 0.268 0.277 0.258 0.280 3,652,381 0.2660 -1.15%
1999-07-05 0 0.870 0.870 0.880 0.870 0.900 226,000 199,580 0.8831 0.271 0.271 0.274 0.271 0.280 725,893 0.2749 0.00%
1999-07-02 0 0.870 0.860 0.870 0.870 0.900 640,000 564,300 0.8817 0.271 0.268 0.271 0.271 0.280 2,055,628 0.2745 -2.25%
1999-06-30 0 0.890 0.880 0.890 0.880 0.890 566,000 502,240 0.8873 0.277 0.274 0.277 0.274 0.277 1,817,946 0.2763 0.00%
1999-06-29 0 0.890 0.870 0.890 0.840 0.900 2,148,679 1,877,843 0.8740 0.277 0.271 0.277 0.262 0.280 6,901,381 0.2721 4.71%
1999-06-28 0 0.850 0.850 0.880 0.850 0.850 16,000 13,600 0.8500 0.265 0.265 0.274 0.265 0.265 51,391 0.2646 -1.16%
1999-06-25 0 0.860 0.860 0.890 0.850 0.900 2,680,000 2,349,380 0.8766 0.268 0.268 0.277 0.265 0.280 8,607,941 0.2729 -4.44%
1999-06-24 0 0.900 0.890 0.900 0.870 0.920 1,488,000 1,333,380 0.8961 0.280 0.277 0.280 0.271 0.286 4,779,334 0.2790 2.27%
1999-06-23 0 0.880 0.860 0.900 0.860 0.910 4,630,000 4,137,100 0.8935 0.274 0.268 0.280 0.268 0.283 14,871,181 0.2782 0.00%
1999-06-22 0 0.880 0.880 0.890 0.870 0.880 1,922,949 1,675,918 0.8715 0.274 0.274 0.277 0.271 0.274 6,176,355 0.2713 2.33%
1999-06-21 0 0.860 0.850 0.860 0.830 0.890 3,468,000 2,975,420 0.8580 0.268 0.265 0.268 0.258 0.277 11,138,932 0.2671 6.17%
1999-06-17 0 0.810 0.810 0.820 0.800 0.830 2,240,000 1,817,800 0.8115 0.252 0.252 0.255 0.249 0.258 7,194,697 0.2527 2.53%
1999-06-16 0 0.790 0.780 0.810 0.790 0.840 3,542,000 2,903,340 0.8197 0.246 0.243 0.252 0.246 0.262 11,376,614 0.2552 1.28%
1999-06-15 0 0.780 0.780 0.790 0.770 0.840 3,686,000 2,907,220 0.7887 0.243 0.243 0.246 0.240 0.262 11,839,130 0.2456 -1.27%
1999-06-14 0 0.790 0.790 0.810 0.700 0.830 92,732,088 71,912,249 0.7755 0.246 0.246 0.252 0.218 0.258 297,847,874 0.2414 16.18%
1999-06-11 0 0.680 0.680 0.750 0.680 0.680 30,000 20,400 0.6800 0.212 0.212 0.234 0.212 0.212 96,358 0.2117 -2.86%
1999-06-10 0 0.700 0.680 0.740 0.700 0.730 772,000 544,200 0.7049 0.218 0.212 0.230 0.218 0.227 2,479,601 0.2195 -4.11%
1999-06-09 0 0.730 0.700 0.740 0.730 0.730 44,000 32,120 0.7300 0.227 0.218 0.230 0.227 0.227 141,324 0.2273 4.29%
1999-06-08 0 0.700 0.700 0.730 - - 0 0 - 0.218 0.218 0.227 - - 0 - 0.00%
1999-06-07 0 0.700 0.700 0.740 - - 0 0 - 0.218 0.218 0.230 - - 0 - 0.00%
1999-06-04 0 0.700 0.680 0.700 0.700 0.700 30,000 21,000 0.7000 0.218 0.212 0.218 0.218 0.218 96,358 0.2179 0.00%
1999-06-03 0 0.700 0.680 0.720 0.700 0.730 862,000 609,500 0.7071 0.218 0.212 0.224 0.218 0.227 2,768,673 0.2201 -4.11%
1999-06-02 0 0.730 0.700 0.740 0.680 0.730 232,000 160,440 0.6916 0.227 0.218 0.230 0.212 0.227 745,165 0.2153 4.29%
1999-06-01 0 0.700 - 0.700 0.700 0.750 100,000 72,500 0.7250 0.218 - 0.218 0.218 0.234 321,192 0.2257 -1.41%
1999-05-31 0 0.710 0.650 0.710 0.710 0.720 120,000 85,400 0.7117 0.221 0.202 0.221 0.221 0.224 385,430 0.2216 18.33%
1999-05-28 0 0.600 0.570 - - - 0 0 - 0.187 0.177 - - - 0 - 0.00%
1999-05-27 0 0.600 0.600 - - - 0 0 - 0.187 0.187 - - - 0 - 0.00%
1999-05-26 0 0.600 0.580 - 0.600 0.600 50,000 30,000 0.6000 0.187 0.181 - 0.187 0.187 160,596 0.1868 0.00%
1999-05-25 0 0.600 0.600 - - - 0 0 - 0.187 0.187 - - - 0 - 0.00%
1999-05-24 0 0.600 0.600 - - - 0 0 - 0.187 0.187 - - - 0 - 0.00%
1999-05-21 0 0.600 0.600 - 0.600 0.620 50,000 30,600 0.6120 0.187 0.187 - 0.187 0.193 160,596 0.1905 -4.76%
1999-05-20 0 0.630 0.630 0.680 0.630 0.630 4,000 2,520 0.6300 0.196 0.196 0.212 0.196 0.196 12,848 0.1961 -8.70%
1999-05-19 0 0.690 0.650 0.690 0.670 0.690 100,000 67,600 0.6760 0.215 0.202 0.215 0.209 0.215 321,192 0.2105 6.15%
1999-05-18 0 0.650 0.620 0.680 - - 0 0 - 0.202 0.193 0.212 - - 0 - 0.00%
1999-05-17 0 0.650 0.620 0.650 - - 0 0 - 0.202 0.193 0.202 - - 0 - 0.00%
1999-05-14 0 0.650 0.640 0.680 0.650 0.650 50,000 32,500 0.6500 0.202 0.199 0.212 0.202 0.202 160,596 0.2024 -1.52%
1999-05-13 0 0.660 0.660 0.690 0.660 0.700 140,000 95,600 0.6829 0.205 0.205 0.215 0.205 0.218 449,669 0.2126 0.00%
1999-05-12 0 0.660 0.650 0.730 0.650 0.720 358,000 242,960 0.6787 0.205 0.202 0.227 0.202 0.224 1,149,867 0.2113 1.54%
1999-05-11 0 0.650 0.620 0.650 0.650 0.650 200,000 130,000 0.6500 0.202 0.193 0.202 0.202 0.202 642,384 0.2024 4.84%
1999-05-10 0 0.620 0.610 0.620 0.620 0.650 206,000 130,920 0.6355 0.193 0.190 0.193 0.193 0.202 661,655 0.1979 -6.06%
1999-05-07 0 0.660 - 0.670 0.660 0.740 620,342 423,036 0.6819 0.205 - 0.209 0.205 0.230 1,992,488 0.2123 -14.29%
1999-05-06 0 0.770 0.710 0.770 0.730 0.790 2,810,000 2,105,200 0.7492 0.240 0.221 0.240 0.227 0.246 9,025,490 0.2333 -2.53%
1999-05-05 0 0.790 0.770 0.800 0.750 0.790 846,000 654,300 0.7734 0.246 0.240 0.249 0.234 0.246 2,717,283 0.2408 5.33%
1999-05-04 0 0.750 0.710 0.770 0.750 0.840 840,000 676,900 0.8058 0.234 0.221 0.240 0.234 0.262 2,698,011 0.2509 0.00%
1999-05-03 0 0.750 0.750 - 0.630 0.750 1,398,000 1,014,340 0.7256 0.234 0.234 - 0.196 0.234 4,490,262 0.2259 22.95%
1999-04-30 0 0.610 0.610 0.650 0.550 0.630 672,000 407,140 0.6059 0.190 0.190 0.202 0.171 0.196 2,158,409 0.1886 10.91%
1999-04-29 0 0.550 0.550 0.570 0.550 0.590 184,000 101,600 0.5522 0.171 0.171 0.177 0.171 0.184 590,993 0.1719 -6.78%
1999-04-28 0 0.590 0.550 0.590 0.520 0.590 250,000 142,000 0.5680 0.184 0.171 0.184 0.162 0.184 802,980 0.1768 -1.67%
1999-04-27 0 0.600 0.580 0.600 0.600 0.650 586,000 363,000 0.6195 0.187 0.181 0.187 0.187 0.202 1,882,184 0.1929 -6.25%
1999-04-26 0 0.640 0.600 0.640 0.560 0.660 900,000 564,760 0.6275 0.199 0.187 0.199 0.174 0.205 2,890,726 0.1954 20.75%
1999-04-23 0 0.530 0.530 0.550 0.490 0.530 224,000 113,880 0.5084 0.165 0.165 0.171 0.153 0.165 719,470 0.1583 12.77%
1999-04-22 0 0.470 0.470 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
1999-04-21 0 0.470 0.465 0.490 0.440 0.470 254,000 116,260 0.4577 0.146 0.145 0.153 0.137 0.146 815,827 0.1425 10.59%
1999-04-20 0 0.425 0.425 0.450 0.425 0.440 281,838 122,975 0.4363 0.132 0.132 0.140 0.132 0.137 905,241 0.1358 -3.41%
1999-04-19 0 0.440 0.420 0.440 0.420 0.440 60,052 25,819 0.4299 0.137 0.131 0.137 0.131 0.137 192,882 0.1339 10.00%
1999-04-16 0 0.400 0.400 0.420 - - 0 0 - 0.125 0.125 0.131 - - 0 - 0.00%
1999-04-15 0 0.400 0.400 0.410 0.400 0.410 20,000 8,100 0.4050 0.125 0.125 0.128 0.125 0.128 64,238 0.1261 -2.44%
1999-04-14 0 0.410 0.400 0.420 0.395 0.410 306,000 122,960 0.4018 0.128 0.125 0.131 0.123 0.128 982,847 0.1251 5.13%
1999-04-13 0 0.390 0.390 0.410 0.380 0.390 200,000 77,000 0.3850 0.121 0.121 0.128 0.118 0.121 642,384 0.1199 2.63%
1999-04-12 0 0.380 0.370 0.380 0.370 0.380 194,105 73,256 0.3774 0.118 0.115 0.118 0.115 0.118 623,449 0.1175 2.70%
1999-04-09 0 0.370 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
1999-04-08 0 0.370 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
1999-04-07 0 0.370 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
1999-04-01 0 0.370 0.370 0.380 0.370 0.370 124,000 45,880 0.3700 0.115 0.115 0.118 0.115 0.115 398,278 0.1152 -2.63%
1999-03-31 0 0.380 0.370 0.390 0.370 0.380 168,000 62,660 0.3730 0.118 0.115 0.121 0.115 0.118 539,602 0.1161 0.00%
1999-03-30 0 0.380 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1999-03-29 0 0.380 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1999-03-26 0 0.380 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1999-03-25 0 0.380 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
1999-03-24 0 0.380 0.370 0.380 0.375 0.380 50,000 18,910 0.3782 0.118 0.115 0.118 0.117 0.118 160,596 0.1177 -2.56%
1999-03-23 0 0.390 0.380 0.405 0.390 0.390 100,000 39,000 0.3900 0.121 0.118 0.126 0.121 0.121 321,192 0.1214 2.63%
1999-03-22 0 0.380 0.370 - 0.380 0.380 12,000 4,560 0.3800 0.118 0.115 - 0.118 0.118 38,543 0.1183 -2.56%
1999-03-19 0 0.390 0.370 0.400 - - 0 0 - 0.121 0.115 0.125 - - 0 - 0.00%
1999-03-18 0 0.390 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
1999-03-17 0 0.390 0.390 - 0.375 0.375 12,000 4,500 0.3750 0.121 0.121 - 0.117 0.117 38,543 0.1168 0.00%
1999-03-16 0 0.390 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
1999-03-15 0 0.390 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
1999-03-12 0 0.390 0.380 - - - 0 0 - 0.121 0.118 - - - 0 - 0.00%
1999-03-11 0 0.390 0.380 - 0.390 0.390 20,000 7,800 0.3900 0.121 0.118 - 0.121 0.121 64,238 0.1214 0.00%
1999-03-10 0 0.390 - 0.390 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
1999-03-09 0 0.390 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
1999-03-08 0 0.390 0.370 - - - 0 0 - 0.121 0.115 - - - 0 - 0.00%
1999-03-05 0 0.390 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
1999-03-04 0 0.390 0.370 - - - 0 0 - 0.121 0.115 - - - 0 - 0.00%
1999-03-03 0 0.390 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
1999-03-02 0 0.390 0.380 - - - 0 0 - 0.121 0.118 - - - 0 - 0.00%
1999-03-01 0 0.390 0.380 - 0.380 0.390 300,000 116,000 0.3867 0.121 0.118 - 0.118 0.121 963,575 0.1204 1.30%
1999-02-26 0 0.385 - - - - 0 0 - 0.120 - - - - 0 - 0.00%
1999-02-25 0 0.385 0.385 - - - 249 87 0.3494 0.120 0.120 - - - 800 0.1088 1.32%
1999-02-24 0 0.380 0.380 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
1999-02-23 0 0.380 0.380 0.385 0.380 0.380 62,000 23,560 0.3800 0.118 0.118 0.120 0.118 0.118 199,139 0.1183 -2.56%
1999-02-22 0 0.390 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
1999-02-19 0 0.390 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
1999-02-15 0 0.390 - - 0.390 0.390 200,000 78,000 0.3900 0.121 - - 0.121 0.121 642,384 0.1214 -2.50%
1999-02-12 0 0.400 0.400 - 0.400 0.400 30,000 12,000 0.4000 0.125 0.125 - 0.125 0.125 96,358 0.1245 0.00%
1999-02-11 0 0.400 - - - - 0 0 - 0.125 - - - - 0 - 0.00%
1999-02-10 0 0.400 0.400 - 0.390 0.400 126,000 49,200 0.3905 0.125 0.125 - 0.121 0.125 404,702 0.1216 0.00%
1999-02-09 0 0.400 - 0.400 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1999-02-08 0 0.400 - 0.400 - - 0 0 - 0.125 - 0.125 - - 0 - -3.61%
1999-02-05 0 0.415 - 0.415 - - 0 0 - 0.129 - 0.129 - - 0 - -1.19%
1999-02-04 0 0.420 0.405 0.420 - - 0 0 - 0.131 0.126 0.131 - - 0 - 0.00%
1999-02-03 0 0.420 0.400 0.420 - - 0 0 - 0.131 0.125 0.131 - - 0 - 0.00%
1999-02-02 0 0.420 0.415 0.420 0.420 0.420 629,400 264,292 0.4199 0.131 0.129 0.131 0.131 0.131 2,021,581 0.1307 0.00%
1999-02-01 0 0.420 0.400 0.420 0.410 0.420 600,000 247,380 0.4123 0.131 0.125 0.131 0.128 0.131 1,927,151 0.1284 0.00%
1999-01-29 0 0.420 0.410 0.420 0.420 0.420 100,000 42,000 0.4200 0.131 0.128 0.131 0.131 0.131 321,192 0.1308 0.00%
1999-01-28 0 0.420 - 0.440 0.420 0.430 398,000 168,160 0.4225 0.131 - 0.137 0.131 0.134 1,278,343 0.1315 -2.33%
1999-01-27 0 0.430 0.415 - 0.420 0.430 200,000 85,000 0.4250 0.134 0.129 - 0.131 0.134 642,384 0.1323 2.38%
1999-01-26 0 0.420 0.410 - 0.420 0.420 60,000 25,200 0.4200 0.131 0.128 - 0.131 0.131 192,715 0.1308 5.00%
1999-01-25 0 0.400 0.400 - 0.390 0.395 230,000 90,350 0.3928 0.125 0.125 - 0.121 0.123 738,741 0.1223 0.00%
1999-01-22 0 0.400 0.395 0.400 0.395 0.400 190,000 75,500 0.3974 0.125 0.123 0.125 0.123 0.125 610,264 0.1237 1.27%
1999-01-21 0 0.395 0.395 0.400 0.390 0.400 510,000 200,850 0.3938 0.123 0.123 0.125 0.121 0.125 1,638,078 0.1226 0.00%
1999-01-20 0 0.395 0.360 0.400 0.360 0.420 210,000 80,100 0.3814 0.123 0.112 0.125 0.112 0.131 674,503 0.1188 -8.14%
1999-01-19 0 0.430 0.430 0.460 0.430 0.460 70,000 31,700 0.4529 0.134 0.134 0.143 0.134 0.143 224,834 0.1410 -10.42%
1999-01-18 0 0.480 - 0.480 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1999-01-15 0 0.480 - - 0.480 0.480 50,000 24,000 0.4800 0.149 - - 0.149 0.149 160,596 0.1494 4.35%
1999-01-14 0 0.460 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1999-01-13 0 0.460 0.430 0.485 0.460 0.460 50,000 23,000 0.4600 0.143 0.134 0.151 0.143 0.143 160,596 0.1432 -8.00%
1999-01-12 0 0.500 0.460 0.500 - - 0 0 - 0.156 0.143 0.156 - - 0 - 0.00%
1999-01-11 0 0.500 0.460 - - - 0 0 - 0.156 0.143 - - - 0 - 0.00%
1999-01-08 0 0.500 0.470 0.520 0.500 0.500 50,000 25,000 0.5000 0.156 0.146 0.162 0.156 0.156 160,596 0.1557 0.00%
1999-01-07 0 0.500 0.480 0.500 0.500 0.500 200,000 100,000 0.5000 0.156 0.149 0.156 0.156 0.156 642,384 0.1557 0.00%
1999-01-06 0 0.500 0.420 0.500 - - 0 0 - 0.156 0.131 0.156 - - 0 - 0.00%
1999-01-05 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1999-01-04 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1998-12-31 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1998-12-30 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1998-12-29 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1998-12-28 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1998-12-24 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1998-12-23 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1998-12-22 0 0.500 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1998-12-21 0 0.500 - - 0.500 0.500 200,000 100,000 0.5000 0.156 - - 0.156 0.156 642,384 0.1557 0.00%
1998-12-18 0 0.500 0.500 - 0.500 0.500 101,286 50,643 0.5000 0.156 0.156 - 0.156 0.156 325,322 0.1557 0.00%
1998-12-17 0 0.500 0.490 - 0.500 0.500 50,000 25,000 0.5000 0.156 0.153 - 0.156 0.156 160,596 0.1557 -3.85%
1998-12-16 0 0.520 0.500 - - - 0 0 - 0.162 0.156 - - - 0 - 0.00%
1998-12-15 0 0.520 0.510 0.580 0.520 0.530 70,000 36,600 0.5229 0.162 0.159 0.181 0.162 0.165 224,834 0.1628 -13.33%
1998-12-14 0 0.600 - 0.600 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1998-12-11 0 0.600 - 0.600 0.580 0.600 84,000 49,100 0.5845 0.187 - 0.187 0.181 0.187 269,801 0.1820 3.45%
1998-12-10 0 0.580 0.580 0.600 0.580 0.580 38,364 22,229 0.5794 0.181 0.181 0.187 0.181 0.181 123,222 0.1804 0.00%
1998-12-09 0 0.580 0.580 0.600 - - 0 0 - 0.181 0.181 0.187 - - 0 - 0.00%
1998-12-08 0 0.580 0.580 0.600 0.580 0.580 100,000 58,000 0.5800 0.181 0.181 0.187 0.181 0.181 321,192 0.1806 -3.33%
1998-12-07 0 0.600 0.580 0.610 0.580 0.600 350,000 208,280 0.5951 0.187 0.181 0.190 0.181 0.187 1,124,171 0.1853 3.45%
1998-12-04 0 0.580 0.560 0.600 - - 0 0 - 0.181 0.174 0.187 - - 0 - 0.00%
1998-12-03 0 0.580 0.580 - 0.570 0.570 80,000 45,600 0.5700 0.181 0.181 - 0.177 0.177 256,953 0.1775 1.75%
1998-12-02 0 0.570 0.570 0.600 0.570 0.570 60,000 34,200 0.5700 0.177 0.177 0.187 0.177 0.177 192,715 0.1775 3.64%
1998-12-01 0 0.550 0.590 0.600 0.550 0.580 460,214 263,707 0.5730 0.171 0.184 0.187 0.171 0.181 1,478,170 0.1784 -6.78%
1998-11-30 0 0.590 0.580 0.610 0.590 0.590 130,000 76,700 0.5900 0.184 0.181 0.190 0.184 0.184 417,549 0.1837 -3.28%
1998-11-27 0 0.610 0.600 - 0.590 0.610 330,000 196,800 0.5964 0.190 0.187 - 0.184 0.190 1,059,933 0.1857 1.67%
1998-11-26 0 0.600 0.590 0.610 0.600 0.600 360,000 216,000 0.6000 0.187 0.184 0.190 0.187 0.187 1,156,291 0.1868 0.00%
1998-11-25 0 0.600 0.600 0.610 0.600 0.660 754,000 478,900 0.6351 0.187 0.187 0.190 0.187 0.205 2,421,786 0.1977 -9.09%
1998-11-24 0 0.660 0.660 0.670 0.600 0.680 1,812,000 1,165,200 0.6430 0.205 0.205 0.209 0.187 0.212 5,819,996 0.2002 11.86%
1998-11-23 0 0.590 0.580 0.600 0.580 0.590 756,000 442,680 0.5856 0.184 0.181 0.187 0.181 0.184 2,428,210 0.1823 1.72%
1998-11-20 0 0.580 0.580 0.600 0.580 0.610 1,386,000 832,580 0.6007 0.181 0.181 0.187 0.181 0.190 4,451,719 0.1870 1.75%
1998-11-19 0 0.570 0.560 0.580 0.560 0.580 1,874,000 1,074,560 0.5734 0.177 0.174 0.181 0.174 0.181 6,019,135 0.1785 0.00%
1998-11-18 0 0.570 0.570 0.580 0.570 0.610 2,236,000 1,316,180 0.5886 0.177 0.177 0.181 0.177 0.190 7,181,849 0.1833 -5.00%
1998-11-17 0 0.600 0.590 0.610 0.600 0.630 4,096,000 2,519,380 0.6151 0.187 0.184 0.190 0.187 0.196 13,156,017 0.1915 7.14%
1998-11-16 0 0.560 0.560 0.580 0.530 0.620 5,716,000 3,341,820 0.5846 0.174 0.174 0.181 0.165 0.193 18,359,324 0.1820 9.80%
1998-11-13 0 0.510 0.500 0.520 0.510 0.520 1,058,000 545,580 0.5157 0.159 0.156 0.162 0.159 0.162 3,398,209 0.1605 0.00%
1998-11-12 0 0.510 0.510 0.520 0.500 0.560 560,000 286,900 0.5123 0.159 0.159 0.162 0.156 0.174 1,798,674 0.1595 2.00%
1998-11-11 0 0.500 0.500 0.510 0.500 0.500 70,000 35,000 0.5000 0.156 0.156 0.159 0.156 0.156 224,834 0.1557 0.00%
1998-11-10 0 0.500 0.490 0.520 0.500 0.500 60,000 30,000 0.5000 0.156 0.153 0.162 0.156 0.156 192,715 0.1557 -3.85%
1998-11-09 0 0.520 0.500 - - - 0 0 - 0.162 0.156 - - - 0 - 0.00%
1998-11-06 0 0.520 0.500 0.540 - - 0 0 - 0.162 0.156 0.168 - - 0 - 0.00%
1998-11-05 0 0.520 0.520 0.550 0.520 0.520 40,000 20,800 0.5200 0.162 0.162 0.171 0.162 0.162 128,477 0.1619 -1.89%
1998-11-04 0 0.530 0.520 0.530 0.520 0.530 270,000 140,800 0.5215 0.165 0.162 0.165 0.162 0.165 867,218 0.1624 1.92%
1998-11-03 0 0.520 0.510 0.520 0.520 0.520 250,666 130,320 0.5199 0.162 0.159 0.162 0.162 0.162 805,119 0.1619 0.00%
1998-11-02 0 0.520 - 0.520 0.530 0.530 100,000 53,000 0.5300 0.162 - 0.162 0.165 0.165 321,192 0.1650 1.96%
1998-10-30 0 0.510 0.490 0.510 0.510 0.510 240,000 122,400 0.5100 0.159 0.153 0.159 0.159 0.159 770,860 0.1588 0.00%
1998-10-29 0 0.510 0.490 0.510 - - 0 0 - 0.159 0.153 0.159 - - 0 - 0.00%
1998-10-27 0 0.510 0.480 0.510 0.520 0.520 4,000 2,080 0.5200 0.159 0.149 0.159 0.162 0.162 12,848 0.1619 -1.92%
1998-10-26 0 0.520 0.495 0.520 - - 0 0 - 0.162 0.154 0.162 - - 0 - 0.00%
1998-10-23 0 0.520 0.500 0.520 0.520 0.520 100,000 52,000 0.5200 0.162 0.156 0.162 0.162 0.162 321,192 0.1619 -1.89%
1998-10-22 0 0.530 0.520 0.530 0.520 0.550 631,404 337,560 0.5346 0.165 0.162 0.165 0.162 0.171 2,028,018 0.1664 1.92%
1998-10-21 0 0.520 0.520 0.550 0.500 0.550 350,000 182,500 0.5214 0.162 0.162 0.171 0.156 0.171 1,124,171 0.1623 4.00%
1998-10-20 0 0.500 0.480 0.510 0.500 0.500 150,000 75,000 0.5000 0.156 0.149 0.159 0.156 0.156 481,788 0.1557 0.00%
1998-10-19 0 0.500 0.480 0.500 0.500 0.500 10,000 5,000 0.5000 0.156 0.149 0.156 0.156 0.156 32,119 0.1557 0.00%
1998-10-16 0 0.500 - 0.520 0.500 0.500 110,000 55,000 0.5000 0.156 - 0.162 0.156 0.156 353,311 0.1557 -3.85%
1998-10-15 0 0.520 - 0.520 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1998-10-14 0 0.520 - 0.520 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1998-10-13 0 0.520 - 0.520 - - 13,333 6,933 0.5200 0.162 - 0.162 - - 42,825 0.1619 0.00%
1998-10-12 0 0.520 - 0.520 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1998-10-09 0 0.520 - 0.520 - - 0 0 - 0.162 - 0.162 - - 0 - 0.00%
1998-10-08 0 0.520 - 0.520 - - 0 0 - 0.162 - 0.162 - - 0 - -3.70%
1998-10-07 0 0.540 - 0.540 - - 0 0 - 0.168 - 0.168 - - 0 - -3.57%
1998-10-05 0 0.560 - 0.560 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
1998-09-30 0 0.560 - 0.560 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
1998-09-29 0 0.560 - 0.560 0.560 0.560 10,000 5,600 0.5600 0.174 - 0.174 0.174 0.174 32,119 0.1744 -6.67%
1998-09-28 0 0.600 - 0.640 - - 0 0 - 0.187 - 0.199 - - 0 - 0.00%
1998-09-25 0 0.600 - 0.600 - - 92,000 55,200 0.6000 0.187 - 0.187 - - 295,496 0.1868 0.00%
1998-09-24 0 0.600 - - 0.600 0.600 100,000 60,000 0.6000 0.187 - - 0.187 0.187 321,192 0.1868 0.00%
1998-09-23 0 0.600 - 0.600 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1998-09-22 0 0.600 - 0.600 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1998-09-21 0 0.600 - 0.600 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1998-09-18 0 0.600 - 0.600 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1998-09-17 0 0.600 - 0.600 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
1998-09-16 0 0.600 0.560 0.640 - - 0 0 - 0.187 0.174 0.199 - - 0 - 0.00%
1998-09-15 0 0.600 0.580 0.640 - - 0 0 - 0.187 0.181 0.199 - - 0 - 0.00%
1998-09-14 0 0.600 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
1998-09-11 0 0.600 - - - - 0 0 - 0.187 - - - - 0 - 0.00%
1998-09-10 0 0.600 - 0.640 - - 0 0 - 0.187 - 0.199 - - 0 - 0.00%
1998-09-09 0 0.600 - 0.640 - - 0 0 - 0.187 - 0.199 - - 0 - 0.00%
1998-09-08 0 0.600 0.590 0.600 - - 0 0 - 0.187 0.184 0.187 - - 0 - 0.00%
1998-09-07 0 0.600 0.580 0.600 0.600 0.600 100,000 60,000 0.6000 0.187 0.181 0.187 0.187 0.187 321,192 0.1868 -7.69%
1998-09-04 0 0.650 - 0.690 0.650 0.700 240,000 166,000 0.6917 0.202 - 0.215 0.202 0.218 770,860 0.2153 -12.16%
1998-09-03 0 0.740 - 0.740 0.740 0.740 150,000 117,000 0.7800 0.230 - 0.230 0.230 0.230 481,788 0.2428 0.00%
1998-09-02 0 0.740 - 0.740 0.760 0.800 1,732,000 1,382,320 0.7981 0.230 - 0.230 0.237 0.249 5,563,042 0.2485 2.78%
1998-09-01 0 0.720 - 0.750 - - 0 0 - 0.224 - 0.234 - - 0 - 0.00%
1998-08-31 0 0.720 0.720 0.740 0.720 0.790 1,120,000 852,260 0.7609 0.224 0.224 0.230 0.224 0.246 3,597,348 0.2369 -7.69%
1998-08-28 0 0.780 - 0.780 0.780 0.780 60,000 46,800 0.7800 0.243 - 0.243 0.243 0.243 192,715 0.2428 5.41%
1998-08-27 0 0.740 - 0.780 - - 0 0 - 0.230 - 0.243 - - 0 - 0.00%
1998-08-26 0 0.740 - 0.780 - - 0 0 - 0.230 - 0.243 - - 0 - 0.00%
1998-08-25 0 0.740 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
1998-08-24 0 0.740 0.700 0.780 - - 0 0 - 0.230 0.218 0.243 - - 0 - 0.00%
1998-08-21 0 0.740 0.740 0.750 0.740 0.740 10,000 7,400 0.7400 0.230 0.230 0.234 0.230 0.230 32,119 0.2304 -1.33%
1998-08-20 0 0.750 0.720 0.750 0.750 0.750 80,000 60,000 0.7500 0.234 0.224 0.234 0.234 0.234 256,953 0.2335 0.00%
1998-08-19 0 0.750 0.700 0.750 - - 0 0 - 0.234 0.218 0.234 - - 0 - 0.00%
1998-08-18 0 0.750 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-08-14 0 0.750 - 0.750 0.750 0.750 30,000 22,500 0.7500 0.234 - 0.234 0.234 0.234 96,358 0.2335 -5.06%
1998-08-13 0 0.790 - 0.790 0.790 0.800 8,000 6,380 0.7975 0.246 - 0.246 0.246 0.249 25,695 0.2483 5.33%
1998-08-12 0 0.750 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1998-08-11 0 0.750 - 0.770 0.750 0.800 110,000 83,000 0.7545 0.234 - 0.240 0.234 0.249 353,311 0.2349 -5.06%
1998-08-10 0 0.790 0.720 0.790 0.760 0.800 10,000 7,860 0.7860 0.246 0.224 0.246 0.237 0.249 32,119 0.2447 -1.25%
1998-08-07 0 0.800 0.690 - 0.800 0.800 6,000 4,800 0.8000 0.249 0.215 - 0.249 0.249 19,272 0.2491 11.11%
1998-08-06 0 0.720 0.720 0.800 0.720 0.800 8,000 6,080 0.7600 0.224 0.224 0.249 0.224 0.249 25,695 0.2366 -5.26%
1998-08-05 0 0.760 0.740 0.790 0.750 0.760 116,000 88,100 0.7595 0.237 0.230 0.246 0.234 0.237 372,583 0.2365 -7.32%
1998-08-04 0 0.820 0.750 0.830 0.740 0.820 230,000 178,280 0.7751 0.255 0.234 0.258 0.230 0.255 738,741 0.2413 17.14%
1998-08-03 0 0.700 - 0.700 0.700 0.710 320,000 226,700 0.7084 0.218 - 0.218 0.218 0.221 1,027,814 0.2206 -6.67%
1998-07-31 0 0.750 0.700 0.750 0.700 0.750 292,000 214,260 0.7338 0.234 0.218 0.234 0.218 0.234 937,880 0.2285 -5.06%
1998-07-30 0 0.790 - 0.800 0.750 0.790 210,000 161,500 0.7690 0.246 - 0.249 0.234 0.246 674,503 0.2394 -10.23%
1998-07-29 0 0.880 - 0.880 - - 0 0 - 0.274 - 0.274 - - 0 - -3.30%
1998-07-28 0 0.910 - 0.910 - - 0 0 - 0.283 - 0.283 - - 0 - -6.19%
1998-07-27 0 0.970 - 0.970 - - 0 0 - 0.302 - 0.302 - - 0 - -1.02%
1998-07-24 0 0.980 - 0.980 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1998-07-23 0 0.980 - 0.980 - - 0 0 - 0.305 - 0.305 - - 0 - -1.01%
1998-07-22 0 0.990 - 0.990 - - 0 0 - 0.308 - 0.308 - - 0 - 0.00%
1998-07-21 0 0.990 - 0.990 1.000 1.000 10,000 10,000 1.0000 0.308 - 0.308 0.311 0.311 32,119 0.3113 3.13%
1998-07-20 0 0.960 - 1.000 - - 0 0 - 0.299 - 0.311 - - 0 - -0.00%
1998-07-17 0 0.980 0.970 1.000 0.980 1.000 40,000 39,800 0.9950 0.299 0.296 0.305 0.299 0.305 131,153 0.3035 -2.00%
1998-07-16 0 1.000 - 1.000 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1998-07-15 0 1.000 - 1.000 1.000 1.000 60,000 60,000 1.0000 0.305 - 0.305 0.305 0.305 196,730 0.3050 0.00%
1998-07-14 0 1.000 - 1.000 - - 0 0 - 0.305 - 0.305 - - 0 - -5.66%
1998-07-13 0 1.060 - 1.060 - - 0 0 - 0.323 - 0.323 - - 0 - -1.85%
1998-07-10 0 1.080 - 1.080 1.150 1.150 100,000 115,000 1.1500 0.329 - 0.329 0.351 0.351 327,883 0.3507 -10.00%
1998-07-09 0 1.200 - 1.200 - - 0 0 - 0.366 - 0.366 - - 0 - -2.44%
1998-07-08 0 1.230 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1998-07-07 1 1.230 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
1998-07-06 0 1.230 - 1.230 - - 1,000 1,170 1.1700 0.375 - 0.375 - - 3,279 0.3568 -3.15%
1998-07-03 0 1.270 - 1.270 1.270 1.270 10,000 12,700 1.2700 0.387 - 0.387 0.387 0.387 32,788 0.3873 0.00%
1998-07-02 0 1.270 1.240 1.270 - - 0 0 - 0.387 0.378 0.387 - - 0 - -1.55%
1998-06-30 0 1.290 - 1.300 - - 0 0 - 0.393 - 0.396 - - 0 - 0.00%
1998-06-29 0 1.290 - 1.300 - - 0 0 - 0.393 - 0.396 - - 0 - 0.00%
1998-06-26 0 1.290 1.250 1.290 - - 0 0 - 0.393 0.381 0.393 - - 0 - -0.77%
1998-06-25 0 1.300 - - - - 0 0 - 0.396 - - - - 0 - 0.00%
1998-06-24 0 1.300 - 1.300 - - 0 0 - 0.396 - 0.396 - - 0 - 0.00%
1998-06-23 0 1.300 - 1.310 - - 0 0 - 0.396 - 0.400 - - 0 - 0.00%
1998-06-22 0 1.300 1.300 1.310 1.300 1.300 133,546 173,508 1.2992 0.396 0.396 0.400 0.396 0.396 437,875 0.3963 -0.76%
1998-06-19 0 1.310 - - - - 30,000 39,000 1.3000 0.400 - - - - 98,365 0.3965 0.00%
1998-06-18 0 1.310 - - 1.310 1.310 40,000 52,100 1.3025 0.400 - - 0.400 0.400 131,153 0.3972 0.00%
1998-06-17 0 1.310 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-06-16 0 1.310 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-06-15 0 1.310 - 1.310 - - 30,000 39,000 1.3000 0.400 - 0.400 - - 98,365 0.3965 0.00%
1998-06-12 0 1.310 - 1.340 1.310 1.310 16,666 21,773 1.3064 0.400 - 0.409 0.400 0.400 54,645 0.3984 0.00%
1998-06-11 0 1.310 - 1.310 1.310 1.310 20,000 26,200 1.3100 0.400 - 0.400 0.400 0.400 65,577 0.3995 0.00%
1998-06-10 0 1.310 - 1.310 1.310 1.310 20,000 26,200 1.3100 0.400 - 0.400 0.400 0.400 65,577 0.3995 0.00%
1998-06-09 0 1.310 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-06-08 0 1.310 - - - - 0 0 - 0.400 - - - - 0 - 0.00%
1998-06-05 0 1.310 - 1.400 - - 0 0 - 0.400 - 0.427 - - 0 - 0.00%
1998-06-04 0 1.310 1.310 - 1.310 1.310 4,000 5,240 1.3100 0.400 0.400 - 0.400 0.400 13,115 0.3995 -0.76%
1998-06-03 0 1.320 1.310 - - - 0 0 - 0.403 0.400 - - - 0 - 0.00%
1998-06-02 0 1.320 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
1998-06-01 0 1.320 - - - - 0 0 - 0.403 - - - - 0 - 0.00%
1998-05-29 0 1.320 - 1.320 1.320 1.350 42,333 56,303 1.3300 0.403 - 0.403 0.403 0.412 138,803 0.4056 -2.22%
1998-05-28 0 1.350 - 1.350 1.350 1.350 122,000 164,700 1.3500 0.412 - 0.412 0.412 0.412 400,018 0.4117 0.00%
1998-05-27 0 1.350 - 1.340 1.350 1.360 82,000 111,320 1.3576 0.412 - 0.409 0.412 0.415 268,864 0.4140 -0.74%
1998-05-26 0 1.360 1.320 1.360 1.360 1.360 20,000 27,200 1.3600 0.415 0.403 0.415 0.415 0.415 65,577 0.4148 0.00%
1998-05-25 0 1.360 - - 1.360 1.360 13,333 18,026 1.3520 0.415 - - 0.415 0.415 43,717 0.4123 0.00%
1998-05-22 0 1.360 1.340 - - - 0 0 - 0.415 0.409 - - - 0 - 0.00%
1998-05-21 0 1.360 - 1.360 1.360 1.360 30,000 40,800 1.3600 0.415 - 0.415 0.415 0.415 98,365 0.4148 0.00%
1998-05-20 0 1.360 1.300 1.360 - - 0 0 - 0.415 0.396 0.415 - - 0 - 0.00%
1998-05-19 0 1.360 - 1.360 1.360 1.360 80,000 108,800 1.3600 0.415 - 0.415 0.415 0.415 262,307 0.4148 -0.73%
1998-05-18 0 1.370 - 1.370 - - 0 0 - 0.418 - 0.418 - - 0 - -2.14%
1998-05-15 0 1.400 - - 1.380 1.400 22,000 30,760 1.3982 0.427 - - 0.421 0.427 72,134 0.4264 1.45%
1998-05-14 0 1.380 - 1.380 1.380 1.400 44,800 62,000 1.3839 0.421 - 0.421 0.421 0.427 146,892 0.4221 -2.82%
1998-05-13 0 1.420 - 1.420 1.420 1.430 30,000 42,700 1.4233 0.433 - 0.433 0.433 0.436 98,365 0.4341 0.00%
1998-05-12 0 1.420 - 1.420 1.420 1.420 30,000 42,600 1.4200 0.433 - 0.433 0.433 0.433 98,365 0.4331 0.71%
1998-05-11 0 1.410 - 1.420 1.410 1.440 8,000 11,340 1.4175 0.430 - 0.433 0.430 0.439 26,231 0.4323 -0.70%
1998-05-08 0 1.420 - 1.420 1.420 1.420 212,000 301,040 1.4200 0.433 - 0.433 0.433 0.433 695,113 0.4331 0.00%
1998-05-07 0 1.420 1.420 - 1.400 1.420 261,385 370,716 1.4183 0.433 0.433 - 0.427 0.433 857,038 0.4326 0.00%
1998-05-06 0 1.420 1.420 - 1.390 1.440 466,667 661,720 1.4180 0.433 0.433 - 0.424 0.439 1,530,123 0.4325 -1.39%
1998-05-05 0 1.440 - 1.440 1.400 1.440 1,958,551 2,769,906 1.4143 0.439 - 0.439 0.427 0.439 6,421,762 0.4313 1.41%
1998-05-04 0 1.420 1.420 1.440 1.420 1.420 20,000 28,400 1.4200 0.433 0.433 0.439 0.433 0.433 65,577 0.4331 0.00%
1998-05-01 0 1.420 - 1.420 1.410 1.420 434,000 615,780 1.4188 0.433 - 0.433 0.430 0.433 1,423,014 0.4327 0.00%
1998-04-30 0 1.420 - 1.420 1.410 1.420 356,000 502,280 1.4109 0.433 - 0.433 0.430 0.433 1,167,265 0.4303 0.71%
1998-04-29 0 1.410 - 1.410 1.400 1.410 386,000 542,380 1.4051 0.430 - 0.430 0.427 0.430 1,265,630 0.4285 0.71%
1998-04-28 0 1.400 - 1.410 1.400 1.420 363,333 511,073 1.4066 0.427 - 0.430 0.427 0.433 1,191,308 0.4290 2.94%
1998-04-27 0 1.360 1.300 - 1.340 1.360 223,476 302,310 1.3528 0.415 0.396 - 0.409 0.415 732,741 0.4126 0.00%
1998-04-24 0 1.360 - 1.360 1.360 1.360 150,000 204,000 1.3600 0.415 - 0.415 0.415 0.415 491,825 0.4148 0.00%
1998-04-23 0 1.360 - 1.400 - - 0 0 - 0.415 - 0.427 - - 0 - 0.00%
1998-04-22 0 1.360 - 1.400 - - 0 0 - 0.415 - 0.427 - - 0 - 0.00%
1998-04-21 0 1.360 - 1.360 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
1998-04-20 0 1.360 1.340 1.360 1.350 1.360 764,000 1,038,900 1.3598 0.415 0.409 0.415 0.412 0.415 2,505,028 0.4147 0.00%
1998-04-17 0 1.360 1.360 1.370 1.360 1.360 450,000 612,000 1.3600 0.415 0.415 0.418 0.415 0.415 1,475,475 0.4148 1.49%
1998-04-16 0 1.340 1.340 1.370 1.340 1.360 360,000 485,600 1.3489 0.409 0.409 0.418 0.409 0.415 1,180,380 0.4114 -2.19%
1998-04-15 0 1.370 1.370 1.380 1.300 1.370 1,075,000 1,467,160 1.3648 0.418 0.418 0.421 0.396 0.418 3,524,746 0.4162 0.74%
1998-04-14 0 1.360 1.340 1.380 1.350 1.370 161,000 219,300 1.3621 0.415 0.409 0.421 0.412 0.418 527,892 0.4154 0.74%
1998-04-09 0 1.350 1.350 1.410 1.350 1.350 16,000 21,600 1.3500 0.412 0.412 0.430 0.412 0.412 52,461 0.4117 -2.17%
1998-04-08 0 1.380 1.350 1.410 1.380 1.380 20,000 27,600 1.3800 0.421 0.412 0.430 0.421 0.421 65,577 0.4209 -1.43%
1998-04-07 0 1.400 1.330 - 1.350 1.400 110,000 150,900 1.3718 0.427 0.406 - 0.412 0.427 360,672 0.4184 6.87%
1998-04-03 0 1.310 1.310 - 1.310 1.310 34,000 44,540 1.3100 0.400 0.400 - 0.400 0.400 111,480 0.3995 0.00%
1998-04-02 0 1.310 1.310 1.380 1.310 1.310 36,000 47,160 1.3100 0.400 0.400 0.421 0.400 0.400 118,038 0.3995 -2.24%
1998-04-01 0 1.340 1.310 1.380 - - 0 0 - 0.409 0.400 0.421 - - 0 - 0.00%
1998-03-31 0 1.340 1.310 1.350 - - 0 0 - 0.409 0.400 0.412 - - 0 - 0.00%
1998-03-30 0 1.340 1.330 1.420 1.330 1.340 228,000 305,340 1.3392 0.409 0.406 0.433 0.406 0.409 747,574 0.4084 0.00%
1998-03-27 0 1.340 1.310 1.350 1.340 1.340 250,000 335,000 1.3400 0.409 0.400 0.412 0.409 0.409 819,708 0.4087 0.00%
1998-03-26 0 1.340 1.310 1.340 1.340 1.350 166,000 223,240 1.3448 0.409 0.400 0.409 0.409 0.412 544,286 0.4102 -0.74%
1998-03-25 0 1.350 1.350 1.360 1.350 1.370 64,666 87,919 1.3596 0.412 0.412 0.415 0.412 0.418 212,029 0.4147 0.00%
1998-03-24 0 1.350 1.300 1.360 1.300 1.350 50,000 66,500 1.3300 0.412 0.396 0.415 0.396 0.412 163,942 0.4056 0.00%
1998-03-23 0 1.350 1.350 1.360 1.300 1.300 20,000 26,000 1.3000 0.412 0.412 0.415 0.396 0.396 65,577 0.3965 -0.74%
1998-03-20 0 1.360 1.300 1.360 1.240 1.380 116,000 156,640 1.3503 0.415 0.396 0.415 0.378 0.421 380,345 0.4118 10.57%
1998-03-19 0 1.230 1.200 - - - 0 0 - 0.375 0.366 - - - 0 - 0.00%
1998-03-18 0 1.230 1.220 - 1.230 1.230 253,333 311,533 1.2297 0.375 0.372 - 0.375 0.375 830,637 0.3751 -0.81%
1998-03-17 0 1.240 1.220 - - - 0 0 - 0.378 0.372 - - - 0 - 0.00%
1998-03-16 0 1.240 1.220 - - - 0 0 - 0.378 0.372 - - - 0 - 0.00%
1998-03-13 0 1.240 1.240 - - - 0 0 - 0.378 0.378 - - - 0 - 0.00%
1998-03-12 0 1.240 1.200 - - - 0 0 - 0.378 0.366 - - - 0 - 0.00%
1998-03-11 0 1.240 1.200 1.240 1.240 1.260 350,000 435,000 1.2429 0.378 0.366 0.378 0.378 0.384 1,147,592 0.3791 0.00%
1998-03-10 0 1.240 - 1.240 - - 0 0 - 0.378 - 0.378 - - 0 - 0.00%
1998-03-09 0 1.240 1.200 1.240 1.240 1.240 300,001 372,001 1.2400 0.378 0.366 0.378 0.378 0.378 983,653 0.3782 -1.59%
1998-03-06 0 1.260 1.200 1.260 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
1998-03-05 0 1.260 1.200 1.260 1.200 1.260 114,000 141,640 1.2425 0.384 0.366 0.384 0.366 0.384 373,787 0.3789 1.61%
1998-03-04 0 1.240 1.220 1.260 1.240 1.250 210,000 261,700 1.2462 0.378 0.372 0.384 0.378 0.381 688,555 0.3801 -3.12%
1998-03-03 0 1.280 1.250 1.280 1.280 1.280 171,318 219,208 1.2795 0.390 0.381 0.390 0.390 0.390 561,723 0.3902 -2.29%
1998-03-02 0 1.310 1.300 1.350 1.310 1.380 530,000 713,000 1.3453 0.400 0.396 0.412 0.400 0.421 1,737,782 0.4103 -5.07%
1998-02-27 0 1.380 1.320 1.380 - - 0 0 - 0.421 0.403 0.421 - - 0 - -0.72%
1998-02-26 0 1.390 1.350 - 1.350 1.390 1,435,329 1,968,227 1.3713 0.424 0.412 - 0.412 0.424 4,706,204 0.4182 9.45%
1998-02-25 0 1.270 1.270 1.300 - - 0 0 - 0.387 0.387 0.396 - - 0 - 1.60%
1998-02-24 0 1.250 1.250 1.300 1.220 1.220 10,000 12,200 1.2200 0.381 0.381 0.396 0.372 0.372 32,788 0.3721 1.63%
1998-02-23 0 1.230 1.200 1.270 1.230 1.230 20,000 24,600 1.2300 0.375 0.366 0.387 0.375 0.375 65,577 0.3751 6.96%
1998-02-20 0 1.150 1.200 1.220 1.140 1.200 13,332 15,225 1.1420 0.351 0.366 0.372 0.348 0.366 43,713 0.3483 -2.54%
1998-02-19 0 1.180 1.130 - 1.130 1.180 2,732,000 3,064,040 1.1215 0.360 0.345 - 0.345 0.360 8,957,772 0.3421 5.36%
1998-02-18 0 1.120 1.120 1.150 1.120 1.120 560,000 627,200 1.1200 0.342 0.342 0.351 0.342 0.342 1,836,147 0.3416 0.00%
1998-02-17 0 1.120 1.120 1.170 1.100 1.120 50,000 55,400 1.1080 0.342 0.342 0.357 0.335 0.342 163,942 0.3379 -5.08%
1998-02-16 0 1.180 - 1.180 - - 0 0 - 0.360 - 0.360 - - 0 - -0.84%
1998-02-13 0 1.190 - 1.190 - - 0 0 - 0.363 - 0.363 - - 0 - 0.00%
1998-02-12 0 1.190 1.120 1.200 1.190 1.190 91,332 102,985 1.1276 0.363 0.342 0.366 0.363 0.363 299,462 0.3439 4.39%
1998-02-11 0 1.140 1.140 - 1.080 1.130 3,012,000 3,362,920 1.1165 0.348 0.348 - 0.329 0.345 9,875,845 0.3405 5.56%
1998-02-10 0 1.080 1.070 1.080 1.080 1.100 70,000 76,300 1.0900 0.329 0.326 0.329 0.329 0.335 229,518 0.3324 -3.57%
1998-02-09 0 1.120 1.100 1.120 1.110 1.120 70,000 78,020 1.1146 0.342 0.335 0.342 0.339 0.342 229,518 0.3399 0.00%
1998-02-06 0 1.120 1.110 1.120 1.120 1.120 50,000 56,000 1.1200 0.342 0.339 0.342 0.342 0.342 163,942 0.3416 0.00%
1998-02-05 0 1.120 1.100 1.120 1.120 1.120 28,000 31,360 1.1200 0.342 0.335 0.342 0.342 0.342 91,807 0.3416 0.00%
1998-02-04 0 1.120 1.120 - 1.120 1.120 90,601 101,443 1.1197 0.342 0.342 - 0.342 0.342 297,066 0.3415 -0.88%
1998-02-03 0 1.130 1.110 - 1.130 1.130 52,000 58,760 1.1300 0.345 0.339 - 0.345 0.345 170,499 0.3446 0.00%
1998-02-02 0 1.130 1.130 - - - 0 0 - 0.345 0.345 - - - 0 - 0.00%
1998-01-27 0 1.130 - 1.130 - - 0 0 - 0.345 - 0.345 - - 0 - 0.00%
1998-01-26 0 1.130 - 1.130 1.130 1.150 28,000 31,680 1.1314 0.345 - 0.345 0.345 0.351 91,807 0.3451 0.89%
1998-01-23 0 1.120 1.090 1.130 1.120 1.130 89,025 100,154 1.1250 0.342 0.332 0.345 0.342 0.345 291,898 0.3431 -0.88%
1998-01-22 0 1.130 1.030 1.150 1.050 1.140 98,000 106,780 1.0896 0.345 0.314 0.351 0.320 0.348 321,326 0.3323 11.88%
1998-01-21 0 1.010 1.010 - 1.010 1.010 13,333 13,346 1.0010 0.308 0.308 - 0.308 0.308 43,717 0.3053 1.00%
1998-01-20 0 1.000 - - - - 0 0 - 0.305 - - - - 0 - 0.00%
1998-01-19 0 1.000 - - 1.000 1.000 28,000 28,000 1.0000 0.305 - - 0.305 0.305 91,807 0.3050 0.00%
1998-01-16 0 1.000 - - 0.980 1.000 20,667 20,574 0.9955 0.305 - - 0.299 0.305 67,764 0.3036 0.00%
1998-01-15 0 1.000 1.000 - 0.980 1.000 43,333 43,186 0.9966 0.305 0.305 - 0.299 0.305 142,082 0.3040 0.00%
1998-01-14 0 1.000 - 1.000 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1998-01-13 0 1.000 - 1.000 - - 0 0 - 0.305 - 0.305 - - 0 - 0.00%
1998-01-12 0 1.000 - 1.000 - - 0 0 - 0.305 - 0.305 - - 0 - -10.71%
1998-01-09 0 1.120 - 1.120 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
1998-01-08 0 1.120 - 1.120 1.120 1.120 26,915 30,090 1.1180 0.342 - 0.342 0.342 0.342 88,250 0.3410 -2.61%
1998-01-07 0 1.150 1.150 - - - 152,000 174,800 1.1500 0.351 0.351 - - - 498,383 0.3507 0.00%
1998-01-06 0 1.150 - - - - 0 0 - 0.351 - - - - 0 - 0.00%
1998-01-05 0 1.150 1.150 1.200 1.150 1.150 21,100 24,199 1.1469 0.351 0.351 0.366 0.351 0.351 69,183 0.3498 -4.17%
1998-01-02 0 1.200 - - - - 0 0 - 0.366 - - - - 0 - 0.00%
1997-12-31 0 1.200 1.180 1.200 1.180 1.200 178,000 211,440 1.1879 0.366 0.360 0.366 0.360 0.366 583,632 0.3623 0.00%
1997-12-30 0 1.200 1.130 1.200 1.130 1.200 185,000 217,660 1.1765 0.366 0.345 0.366 0.345 0.366 606,584 0.3588 6.19%
1997-12-29 0 1.130 1.110 1.180 1.130 1.180 120,000 138,000 1.1500 0.345 0.339 0.360 0.345 0.360 393,460 0.3507 -1.74%
1997-12-24 0 1.150 1.150 - 1.130 1.150 217,809 248,830 1.1424 0.351 0.351 - 0.345 0.351 714,159 0.3484 0.00%
1997-12-23 0 1.150 1.150 - 1.150 1.150 92,000 105,800 1.1500 0.351 0.351 - 0.351 0.351 301,653 0.3507 -2.54%
1997-12-22 0 1.180 1.150 1.250 1.180 1.200 30,000 35,800 1.1933 0.360 0.351 0.381 0.360 0.366 98,365 0.3640 -3.28%
1997-12-19 0 1.220 1.200 1.240 1.220 1.280 210,000 259,400 1.2352 0.372 0.366 0.378 0.372 0.390 688,555 0.3767 -10.95%
1997-12-18 0 1.370 1.300 1.370 - - 0 0 - 0.418 0.396 0.418 - - 0 - 0.00%
1997-12-17 0 1.370 1.250 1.370 1.270 1.370 382,000 496,660 1.3002 0.418 0.381 0.418 0.387 0.418 1,252,514 0.3965 9.60%
1997-12-16 0 1.250 - - - - 0 0 - 0.381 - - - - 0 - 0.00%
1997-12-15 0 1.250 1.230 1.260 1.220 1.250 118,000 146,960 1.2454 0.381 0.375 0.384 0.372 0.381 386,902 0.3798 5.04%
1997-12-12 0 1.190 1.170 1.230 1.190 1.190 40,000 47,600 1.1900 0.363 0.357 0.375 0.363 0.363 131,153 0.3629 0.00%
1997-12-11 0 1.190 1.190 1.250 1.190 1.220 14,000 16,960 1.2114 0.363 0.363 0.381 0.363 0.372 45,904 0.3695 -4.80%
1997-12-10 0 1.250 1.230 1.280 - - 0 0 - 0.381 0.375 0.390 - - 0 - 0.00%
1997-12-09 0 1.250 1.250 1.290 1.220 1.280 182,000 228,680 1.2565 0.381 0.381 0.393 0.372 0.390 596,748 0.3832 -1.57%
1997-12-08 0 1.270 - 1.290 1.270 1.320 132,000 169,240 1.2821 0.387 - 0.393 0.387 0.403 432,806 0.3910 -0.78%
1997-12-05 0 1.280 1.280 1.290 1.280 1.290 153,627 197,012 1.2824 0.390 0.390 0.393 0.390 0.393 503,717 0.3911 0.00%
1997-12-04 0 1.280 1.250 1.280 1.210 1.290 341,748 433,748 1.2692 0.390 0.381 0.390 0.369 0.393 1,120,535 0.3871 3.23%
1997-12-03 0 1.240 1.220 1.380 1.220 1.330 138,534 176,165 1.2716 0.378 0.372 0.421 0.372 0.406 454,230 0.3878 -8.82%
1997-12-02 0 1.360 1.340 1.360 1.360 1.370 50,000 68,200 1.3640 0.415 0.409 0.415 0.415 0.418 163,942 0.4160 -4.23%
1997-12-01 0 1.420 1.340 1.420 1.420 1.520 42,286 63,492 1.5015 0.433 0.409 0.433 0.433 0.464 138,649 0.4579 -7.19%
1997-11-28 0 1.530 - 1.540 - - 0 0 - 0.467 - 0.470 - - 0 - 0.00%
1997-11-27 0 1.530 - 1.530 - - 0 0 - 0.467 - 0.467 - - 0 - -1.29%
1997-11-26 0 1.550 - 1.550 1.550 1.570 70,000 108,700 1.5529 0.473 - 0.473 0.473 0.479 229,518 0.4736 -1.90%
1997-11-25 0 1.580 1.580 1.610 1.580 1.600 58,000 92,040 1.5869 0.482 0.482 0.491 0.482 0.488 190,172 0.4840 -2.62%
1997-11-24 0 1.830 1.830 - 1.800 1.800 4,000 7,200 1.8000 0.495 0.495 - 0.487 0.487 14,793 0.4867 1.67%
1997-11-21 0 1.800 1.800 1.820 1.800 1.820 96,827 174,262 1.7997 0.487 0.487 0.492 0.487 0.492 358,082 0.4867 0.00%
1997-11-20 0 1.800 1.790 - - - 0 0 - 0.487 0.484 - - - 0 - 0.00%
1997-11-19 0 1.800 1.790 1.820 1.790 1.800 570,000 1,025,300 1.7988 0.487 0.484 0.492 0.484 0.487 2,107,951 0.4864 0.00%
1997-11-18 0 1.800 1.800 1.810 1.800 1.820 172,000 310,320 1.8042 0.487 0.487 0.489 0.487 0.492 636,084 0.4879 -1.10%
1997-11-17 0 1.820 1.800 1.820 1.790 1.820 220,000 397,560 1.8071 0.492 0.487 0.492 0.484 0.492 813,595 0.4886 0.00%
1997-11-14 0 1.820 1.810 1.840 1.800 1.840 144,000 260,840 1.8114 0.492 0.489 0.498 0.487 0.498 532,535 0.4898 1.11%
1997-11-13 0 1.800 1.720 - 1.760 1.800 168,000 299,120 1.7805 0.487 0.465 - 0.476 0.487 621,291 0.4814 -6.25%
1997-11-12 1 1.920 - - 1.900 1.920 60,000 114,200 1.9033 0.519 - - 0.514 0.519 221,890 0.5147 2.13%
1997-11-11 0 1.880 1.880 1.900 1.820 1.880 140,000 259,000 1.8500 0.508 0.508 0.514 0.492 0.508 517,742 0.5002 3.87%
1997-11-10 0 1.810 1.800 1.820 1.740 1.810 210,000 374,000 1.7810 0.489 0.487 0.492 0.471 0.489 776,614 0.4816 4.02%
1997-11-07 0 1.740 - 1.750 1.740 1.780 22,000 38,360 1.7436 0.471 - 0.473 0.471 0.481 81,360 0.4715 -1.69%
1997-11-06 0 1.770 1.750 1.780 1.720 1.770 140,000 243,620 1.7401 0.479 0.473 0.481 0.465 0.479 517,742 0.4705 3.51%
1997-11-05 0 1.710 1.710 1.720 1.670 1.710 140,000 237,080 1.6934 0.462 0.462 0.465 0.452 0.462 517,742 0.4579 0.59%
1997-11-04 0 1.700 - - 1.670 1.700 308,000 518,840 1.6845 0.460 - - 0.452 0.460 1,139,033 0.4555 1.19%
1997-11-03 0 1.680 1.570 1.680 1.640 1.680 80,000 132,000 1.6500 0.454 0.425 0.454 0.443 0.454 295,853 0.4462 5.00%
1997-10-31 0 1.600 1.560 1.600 1.550 1.600 150,000 236,900 1.5793 0.433 0.422 0.433 0.419 0.433 554,724 0.4271 0.00%
1997-10-30 0 1.600 - 1.600 1.550 1.680 232,000 373,920 1.6117 0.433 - 0.433 0.419 0.454 857,973 0.4358 -3.61%
1997-10-29 0 1.660 - 1.730 1.660 1.750 316,000 540,740 1.7112 0.449 - 0.468 0.449 0.473 1,168,619 0.4627 -1.19%
1997-10-28 0 1.680 - 1.680 1.840 1.840 40,000 73,600 1.8400 0.454 - 0.454 0.498 0.498 147,926 0.4975 -8.70%
1997-10-27 0 1.840 - 1.840 1.850 1.900 60,000 113,000 1.8833 0.498 - 0.498 0.500 0.514 221,890 0.5093 -3.16%
1997-10-24 0 1.900 - 1.900 - - 0 0 - 0.514 - 0.514 - - 0 - -4.04%
1997-10-23 0 1.980 - 1.980 - - 0 0 - 0.535 - 0.535 - - 0 - -0.50%
1997-10-22 0 1.990 - 2.050 1.990 1.990 10,000 19,900 1.9900 0.538 - 0.554 0.538 0.538 36,982 0.5381 -4.10%
1997-10-21 0 2.075 - - - - 0 0 - 0.561 - - - - 0 - 0.00%
1997-10-20 0 2.075 2.050 2.075 2.050 2.100 50,000 103,750 2.0750 0.561 0.554 0.561 0.554 0.568 184,908 0.5611 -5.68%
1997-10-17 0 2.200 2.150 2.200 - - 0 0 - 0.595 0.581 0.595 - - 0 - 0.00%
1997-10-16 0 2.200 2.200 2.350 2.200 2.300 120,000 267,000 2.2250 0.595 0.595 0.635 0.595 0.622 443,779 0.6017 -8.33%
1997-10-15 0 2.400 - 2.400 - - 0 0 - 0.649 - 0.649 - - 0 - 0.00%
1997-10-14 0 2.400 2.300 2.600 2.400 2.500 40,000 97,000 2.4250 0.649 0.622 0.703 0.649 0.676 147,926 0.6557 -7.69%
1997-10-13 0 2.600 - 2.600 2.600 2.600 10,000 26,000 2.6000 0.703 - 0.703 0.703 0.703 36,982 0.7031 -3.70%
1997-10-09 0 2.700 - 2.700 - - 0 0 - 0.730 - 0.730 - - 0 - 0.00%
1997-10-08 0 2.700 2.600 2.700 - - 0 0 - 0.730 0.703 0.730 - - 0 - 0.00%
1997-10-07 0 2.700 - 2.700 2.600 2.700 70,000 186,000 2.6571 0.730 - 0.730 0.703 0.730 258,871 0.7185 -0.92%
1997-10-06 0 2.725 - 2.725 - - 0 0 - 0.737 - 0.737 - - 0 - -0.91%
1997-10-03 0 2.750 - 2.750 - - 0 0 - 0.744 - 0.744 - - 0 - 0.00%
1997-09-30 0 2.750 2.650 2.750 2.750 2.750 100,000 275,000 2.7500 0.744 0.717 0.744 0.744 0.744 369,816 0.7436 0.00%
1997-09-29 0 2.750 2.650 2.750 2.750 2.750 14,000 38,500 2.7500 0.744 0.717 0.744 0.744 0.744 51,774 0.7436 0.00%
1997-09-26 0 2.750 2.650 2.750 2.700 2.750 62,000 168,850 2.7234 0.744 0.717 0.744 0.730 0.744 229,286 0.7364 0.00%
1997-09-25 0 2.750 2.725 2.800 2.750 2.800 82,000 226,900 2.7671 0.744 0.737 0.757 0.744 0.757 303,249 0.7482 -1.79%
1997-09-24 0 2.800 2.800 2.850 2.800 2.800 10,000 28,000 2.8000 0.757 0.757 0.771 0.757 0.757 36,982 0.7571 0.00%
1997-09-23 0 2.800 - 2.800 2.800 2.800 20,000 56,000 2.8000 0.757 - 0.757 0.757 0.757 73,963 0.7571 0.00%
1997-09-22 0 2.800 2.700 2.800 2.800 2.900 100,000 283,000 2.8300 0.757 0.730 0.757 0.757 0.784 369,816 0.7652 -3.45%
1997-09-19 0 2.900 2.800 2.900 2.900 2.900 50,000 145,000 2.9000 0.784 0.757 0.784 0.784 0.784 184,908 0.7842 0.00%
1997-09-18 0 2.900 - 2.900 2.900 2.900 4,000 11,600 2.9000 0.784 - 0.784 0.784 0.784 14,793 0.7842 1.05%
1997-09-16 0 2.950 - 2.950 2.950 3.000 184,000 549,500 2.9864 0.776 - 0.776 0.776 0.789 699,429 0.7856 0.00%
1997-09-15 0 2.950 2.900 2.950 2.950 2.950 10,000 29,500 2.9500 0.776 0.763 0.776 0.776 0.776 38,012 0.7761 1.72%
1997-09-12 0 2.900 - 2.900 2.900 2.950 242,000 702,300 2.9021 0.763 - 0.763 0.763 0.776 919,901 0.7635 -1.69%
1997-09-11 0 2.950 2.925 2.950 3.000 3.000 30,000 90,000 3.0000 0.776 0.769 0.776 0.789 0.789 114,037 0.7892 -1.67%
1997-09-10 0 3.000 2.950 3.000 3.000 3.000 108,000 324,000 3.0000 0.789 0.776 0.789 0.789 0.789 410,534 0.7892 0.00%
1997-09-09 0 3.000 2.950 3.000 3.000 3.000 82,000 246,000 3.0000 0.789 0.776 0.789 0.789 0.789 311,702 0.7892 0.00%
1997-09-08 0 3.000 - 3.000 3.000 3.000 60,000 180,000 3.0000 0.789 - 0.789 0.789 0.789 228,075 0.7892 0.00%
1997-09-05 0 3.000 2.925 3.000 2.900 3.000 34,000 99,950 2.9397 0.789 0.769 0.789 0.763 0.789 129,242 0.7734 5.26%
1997-09-04 0 2.850 - 2.950 - - 0 0 - 0.750 - 0.776 - - 0 - 0.00%
1997-09-03 0 2.850 2.850 - - - 0 0 - 0.750 0.750 - - - 0 - 0.00%
1997-09-02 0 2.850 - 2.850 2.850 2.850 10,000 28,500 2.8500 0.750 - 0.750 0.750 0.750 38,012 0.7498 -3.39%
1997-09-01 0 2.950 2.950 3.000 2.950 3.050 296,000 896,100 3.0274 0.776 0.776 0.789 0.776 0.802 1,125,168 0.7964 -3.28%
1997-08-29 0 3.050 3.000 3.150 3.000 3.050 160,000 487,500 3.0469 0.802 0.789 0.829 0.789 0.802 608,199 0.8015 -1.61%
1997-08-28 0 3.100 3.050 3.200 3.100 3.200 158,000 502,100 3.1778 0.816 0.802 0.842 0.816 0.842 600,597 0.8360 -0.80%
1997-08-27 0 3.125 2.900 3.125 3.100 3.200 180,000 563,500 3.1306 0.822 0.763 0.822 0.816 0.842 684,224 0.8236 -2.34%
1997-08-26 0 3.200 3.200 - 3.200 3.200 10,000 32,000 3.2000 0.842 0.842 - 0.842 0.842 38,012 0.8418 -0.78%
1997-08-25 0 3.225 3.225 - 3.225 3.225 14,000 45,150 3.2250 0.848 0.848 - 0.848 0.848 53,217 0.8484 -3.01%
1997-08-22 0 3.325 - - - - 0 0 - 0.875 - - - - 0 - 0.00%
1997-08-21 0 3.325 3.325 - - - 0 0 - 0.875 0.875 - - - 0 - 0.76%
1997-08-20 0 3.300 3.300 - 3.300 3.300 34,000 114,200 3.3588 0.868 0.868 - 0.868 0.868 129,242 0.8836 -2.94%
1997-08-19 0 3.400 - 3.500 - - 0 0 - 0.894 - 0.921 - - 0 - 0.00%
1997-08-15 0 3.400 3.300 3.400 3.400 3.475 50,000 171,500 3.4300 0.894 0.868 0.894 0.894 0.914 190,062 0.9023 0.00%
1997-08-14 0 3.400 3.300 3.475 3.300 3.400 46,000 153,800 3.3435 0.894 0.868 0.914 0.868 0.894 174,857 0.8796 1.49%
1997-08-13 0 3.350 3.350 3.400 - - 0 0 - 0.881 0.881 0.894 - - 0 - 0.00%
1997-08-12 0 3.350 3.350 3.400 3.350 3.475 40,000 135,750 3.3938 0.881 0.881 0.894 0.881 0.914 152,050 0.8928 0.00%
1997-08-11 0 3.350 3.350 3.475 3.350 3.450 58,000 196,800 3.3931 0.881 0.881 0.914 0.881 0.908 220,472 0.8926 -2.90%
1997-08-08 0 3.450 3.450 3.475 3.450 3.475 60,000 207,750 3.4625 0.908 0.908 0.914 0.908 0.914 228,075 0.9109 -0.72%
1997-08-07 0 3.475 3.400 3.475 3.475 3.500 48,000 167,250 3.4844 0.914 0.894 0.914 0.914 0.921 182,460 0.9166 2.21%
1997-08-06 0 3.400 3.375 3.475 3.375 3.400 136,000 462,150 3.3982 0.894 0.888 0.914 0.888 0.894 516,969 0.8940 0.00%
1997-08-05 0 3.400 3.350 3.400 3.375 3.400 60,000 203,500 3.3917 0.894 0.881 0.894 0.888 0.894 228,075 0.8923 3.03%
1997-08-04 0 3.300 3.300 3.400 3.225 3.400 40,000 132,250 3.3063 0.868 0.868 0.894 0.848 0.894 152,050 0.8698 0.00%
1997-08-01 0 3.300 3.250 3.350 3.200 3.300 46,000 150,200 3.2652 0.868 0.855 0.881 0.842 0.868 174,857 0.8590 -2.94%
1997-07-31 0 3.400 - 3.400 3.400 3.425 50,000 170,250 3.4050 0.894 - 0.894 0.894 0.901 190,062 0.8958 -2.16%
1997-07-30 0 3.475 3.450 3.475 - - 3,100 10,773 3.4752 0.914 0.908 0.914 - - 11,784 0.9142 0.00%
1997-07-29 0 3.475 3.450 3.475 3.475 3.475 20,000 69,500 3.4750 0.914 0.908 0.914 0.914 0.914 76,025 0.9142 0.00%
1997-07-28 0 3.475 - 3.475 3.475 3.475 10,000 34,750 3.4750 0.914 - 0.914 0.914 0.914 38,012 0.9142 -0.71%
1997-07-25 0 3.500 3.475 3.500 - - 0 0 - 0.921 0.914 0.921 - - 0 - 0.00%
1997-07-24 0 3.500 3.475 3.500 3.500 3.500 20,000 70,000 3.5000 0.921 0.914 0.921 0.921 0.921 76,025 0.9208 0.72%
1997-07-23 0 3.475 3.475 3.500 3.475 3.525 202,000 707,750 3.5037 0.914 0.914 0.921 0.914 0.927 767,851 0.9217 0.00%
1997-07-22 0 3.475 3.475 3.500 3.475 3.500 184,000 643,400 3.4967 0.914 0.914 0.921 0.914 0.921 699,429 0.9199 0.00%
1997-07-21 0 3.475 3.450 3.475 3.475 3.475 18,000 62,550 3.4750 0.914 0.908 0.914 0.914 0.914 68,422 0.9142 -0.71%
1997-07-18 0 3.500 3.475 3.500 3.475 3.500 110,000 384,500 3.4955 0.921 0.914 0.921 0.914 0.921 418,137 0.9196 0.72%
1997-07-17 0 3.475 3.475 3.500 3.475 3.500 68,000 237,300 3.4897 0.914 0.914 0.921 0.914 0.921 258,485 0.9180 -0.71%
1997-07-16 0 3.500 3.450 3.500 3.450 3.500 50,000 173,500 3.4700 0.921 0.908 0.921 0.908 0.921 190,062 0.9129 -1.41%
1997-07-15 0 3.550 3.500 3.600 3.550 3.600 60,000 214,500 3.5750 0.934 0.921 0.947 0.934 0.947 228,075 0.9405 -2.74%
1997-07-14 0 3.650 - 3.675 - - 0 0 - 0.960 - 0.967 - - 0 - 0.00%
1997-07-11 0 3.650 3.600 3.675 - - 0 0 - 0.960 0.947 0.967 - - 0 - 0.00%
1997-07-10 0 3.650 3.600 3.650 3.600 3.700 170,000 623,500 3.6676 0.960 0.947 0.960 0.947 0.973 646,212 0.9649 -2.67%
1997-07-09 0 3.750 3.725 3.775 3.750 3.800 12,000 45,100 3.7583 0.987 0.980 0.993 0.987 1.000 45,615 0.9887 -1.32%
1997-07-08 0 3.800 3.800 3.850 3.800 3.850 3,036,586 11,614,691 3.8249 1.000 1.000 1.013 1.000 1.013 11,542,806 1.0062 -1.30%
1997-07-07 0 3.850 3.825 3.850 3.775 3.875 186,000 714,600 3.8419 1.013 1.006 1.013 0.993 1.019 707,031 1.0107 3.36%
1997-07-04 0 3.725 3.700 - 3.700 3.725 275,024 1,020,785 3.7116 0.980 0.973 - 0.973 0.980 1,045,433 0.9764 2.05%
1997-07-03 0 3.650 3.600 3.650 3.575 3.650 577,068 2,076,281 3.5980 0.960 0.947 0.960 0.940 0.960 2,193,577 0.9465 2.10%
1997-06-27 0 3.575 3.550 3.575 3.575 3.600 740,000 2,660,250 3.5949 0.940 0.934 0.940 0.940 0.947 2,812,921 0.9457 -0.69%
1997-06-26 0 3.600 3.550 3.600 3.600 3.600 1,020,000 3,672,000 3.6000 0.947 0.934 0.947 0.947 0.947 3,877,269 0.9471 0.00%
1997-06-25 0 3.600 3.500 3.650 - - 0 0 - 0.947 0.921 0.960 - - 0 - 0.00%
1997-06-24 0 3.600 - 3.650 - - 0 0 - 0.947 - 0.960 - - 0 - 0.00%
1997-06-23 0 3.600 - 3.700 - - 0 0 - 0.947 - 0.973 - - 0 - 0.00%
1997-06-20 0 3.600 3.500 3.700 - - 0 0 - 0.947 0.921 0.973 - - 0 - 0.00%
1997-06-19 0 3.600 - 3.700 - - 0 0 - 0.947 - 0.973 - - 0 - 0.00%
1997-06-18 0 3.600 3.600 3.700 3.600 3.600 10,000 36,000 3.6000 0.947 0.947 0.973 0.947 0.947 38,012 0.9471 -2.70%
1997-06-17 0 3.700 3.600 3.700 - - 0 0 - 0.973 0.947 0.973 - - 0 - -0.67%
1997-06-16 0 3.725 - 3.725 - - 0 0 - 0.980 - 0.980 - - 0 - 0.00%
1997-06-13 0 3.725 - 3.725 - - 0 0 - 0.980 - 0.980 - - 0 - -0.67%
1997-06-12 0 3.750 - 3.750 3.725 3.775 148,000 555,700 3.7547 0.987 - 0.987 0.980 0.993 562,584 0.9878 -0.66%
1997-06-11 0 3.775 3.775 3.800 3.750 3.800 306,000 1,160,000 3.7908 0.993 0.993 1.000 0.987 1.000 1,163,181 0.9973 -1.31%
1997-06-10 0 3.825 3.825 3.850 - - 0 0 - 1.006 1.006 1.013 - - 0 - 0.00%
1997-06-06 0 3.825 3.825 3.850 3.825 3.825 40,000 153,000 3.8250 1.006 1.006 1.013 1.006 1.006 152,050 1.0062 0.00%
1997-06-05 0 3.825 3.825 3.850 3.825 3.850 142,000 546,450 3.8482 1.006 1.006 1.013 1.006 1.013 539,777 1.0124 -0.65%
1997-06-04 0 3.850 3.850 3.875 3.850 3.850 114,000 438,900 3.8500 1.013 1.013 1.019 1.013 1.013 433,342 1.0128 0.65%
1997-06-03 0 3.825 3.825 - 3.825 3.825 28,000 107,100 3.8250 1.006 1.006 - 1.006 1.006 106,435 1.0062 0.00%
1997-06-02 0 3.825 3.825 3.925 - - 1,000 3,700 3.7000 1.006 1.006 1.033 - - 3,801 0.9734 0.00%
1997-05-30 0 3.825 3.825 3.925 3.825 3.825 197,000 752,100 3.8178 1.006 1.006 1.033 1.006 1.006 748,845 1.0043 0.66%
1997-05-29 0 3.800 3.775 3.800 3.800 3.825 160,000 608,250 3.8016 1.000 0.993 1.000 1.000 1.006 608,199 1.0001 0.00%
1997-05-28 0 3.800 - 3.900 3.800 3.900 230,000 889,600 3.8678 1.000 - 1.026 1.000 1.026 874,286 1.0175 -2.56%
1997-05-27 0 3.900 3.875 3.900 3.900 3.900 40,000 156,000 3.9000 1.026 1.019 1.026 1.026 1.026 152,050 1.0260 -1.27%
1997-05-26 0 3.950 3.925 4.050 3.950 4.000 328,000 1,303,450 3.9739 1.039 1.033 1.065 1.039 1.052 1,246,808 1.0454 -2.47%
1997-05-23 0 4.050 4.025 4.050 4.100 4.100 1,470,000 5,797,600 3.9439 1.065 1.059 1.065 1.079 1.079 5,587,830 1.0375 2.53%
1997-05-22 0 3.950 3.950 4.200 3.900 4.000 86,000 339,700 3.9500 1.039 1.039 1.105 1.026 1.052 326,907 1.0391 1.28%
1997-05-21 0 3.900 3.900 3.950 3.800 3.900 502,000 1,948,300 3.8811 1.026 1.026 1.039 1.000 1.026 1,908,225 1.0210 3.31%
1997-05-20 0 3.775 3.750 3.775 3.750 3.850 544,000 2,071,200 3.8074 0.993 0.987 0.993 0.987 1.013 2,067,877 1.0016 -2.58%
1997-05-19 0 3.875 3.875 3.900 3.875 3.875 110,000 426,250 3.8750 1.019 1.019 1.026 1.019 1.019 418,137 1.0194 -0.64%
1997-05-16 0 3.900 3.875 3.950 3.900 3.900 294,338 1,147,868 3.8998 1.026 1.019 1.039 1.026 1.026 1,118,851 1.0259 -1.27%
1997-05-15 0 3.950 3.925 3.975 3.925 3.975 326,000 1,289,800 3.9564 1.039 1.033 1.046 1.033 1.046 1,239,206 1.0408 0.00%
1997-05-14 0 3.950 3.950 3.975 3.925 4.000 830,107 3,293,307 3.9673 1.039 1.039 1.046 1.033 1.052 3,155,440 1.0437 -1.25%
1997-05-13 0 4.000 3.950 4.000 4.000 4.050 484,000 1,939,200 4.0066 1.052 1.039 1.052 1.052 1.065 1,839,802 1.0540 0.00%
1997-05-12 0 4.000 4.000 4.100 4.000 4.000 50,000 200,000 4.0000 1.052 1.052 1.079 1.052 1.052 190,062 1.0523 0.00%
1997-05-09 0 4.000 4.000 4.100 - - 0 0 - 1.052 1.052 1.079 - - 0 - 0.00%
1997-05-08 0 4.000 4.000 4.050 4.000 4.000 78,000 312,000 4.0000 1.052 1.052 1.065 1.052 1.052 296,497 1.0523 0.00%
1997-05-07 0 4.000 4.000 4.100 4.000 4.150 10,000 40,600 4.0600 1.052 1.052 1.079 1.052 1.092 38,012 1.0681 -2.44%
1997-05-06 0 4.100 4.100 4.150 4.100 4.100 6,000 24,600 4.1000 1.079 1.079 1.092 1.079 1.079 22,807 1.0786 2.50%
1997-05-05 0 4.000 4.000 4.100 - - 0 0 - 1.052 1.052 1.079 - - 0 - 0.00%
1997-05-02 0 4.000 4.000 - - - 0 0 - 1.052 1.052 - - - 0 - 0.00%
1997-05-01 0 4.000 4.000 4.200 - - 0 0 - 1.052 1.052 1.105 - - 0 - 0.00%
1997-04-30 0 4.000 4.000 4.200 4.000 4.100 222,000 890,600 4.0117 1.052 1.052 1.105 1.052 1.079 843,876 1.0554 -3.61%
1997-04-29 0 4.150 - 4.150 4.150 4.200 154,204 643,716 4.1744 1.092 - 1.092 1.092 1.105 586,167 1.0982 -1.19%
1997-04-28 0 4.200 - 4.200 - - 0 0 - 1.105 - 1.105 - - 0 - 0.00%
1997-04-25 0 4.200 - - 4.200 4.200 50,000 210,000 4.2000 1.105 - - 1.105 1.105 190,062 1.1049 1.20%
1997-04-24 0 4.150 - - 4.150 4.150 8,000 33,200 4.1500 1.092 - - 1.092 1.092 30,410 1.0917 -2.35%
1997-04-23 0 4.250 - 4.250 4.250 4.250 32,000 136,000 4.2500 1.118 - 1.118 1.118 1.118 121,640 1.1181 -1.16%
1997-04-22 0 4.300 4.250 4.375 4.300 4.300 38,000 163,400 4.3000 1.131 1.118 1.151 1.131 1.131 144,447 1.1312 0.00%
1997-04-21 0 4.300 4.200 4.300 - - 0 0 - 1.131 1.105 1.131 - - 0 - 0.00%
1997-04-18 0 4.300 4.200 4.300 - - 100,000 427,500 4.2750 1.131 1.105 1.131 - - 380,124 1.1246 0.00%
1997-04-17 0 4.300 4.275 4.375 4.275 4.275 2,000 8,550 4.2750 1.131 1.125 1.151 1.125 1.125 7,602 1.1246 0.00%
1997-04-16 0 4.300 - 4.300 4.300 4.300 704,000 3,027,200 4.3000 1.131 - 1.131 1.131 1.131 2,676,076 1.1312 0.00%
1997-04-15 0 4.300 4.275 4.300 4.300 4.300 10,000 43,000 4.3000 1.131 1.125 1.131 1.131 1.131 38,012 1.1312 0.00%
1997-04-14 0 4.300 4.250 4.350 4.300 4.300 150,000 645,000 4.3000 1.131 1.118 1.144 1.131 1.131 570,187 1.1312 -1.71%
1997-04-11 0 4.375 4.300 4.400 4.325 4.375 2,098,000 9,136,750 4.3550 1.151 1.131 1.158 1.138 1.151 7,975,011 1.1457 1.16%
1997-04-10 0 4.325 4.325 4.400 - - 0 0 - 1.138 1.138 1.158 - - 0 - 0.58%
1997-04-09 0 4.300 4.300 - - - 0 0 - 1.131 1.131 - - - 0 - 0.00%
1997-04-08 0 4.300 4.300 4.325 4.275 4.300 414,000 1,780,050 4.2996 1.131 1.131 1.138 1.125 1.131 1,573,715 1.1311 -0.58%
1997-04-07 0 4.325 4.300 4.325 4.325 4.325 32,000 138,400 4.3250 1.138 1.131 1.138 1.138 1.138 121,640 1.1378 0.58%
1997-04-04 0 4.300 4.300 4.375 4.300 4.300 600,000 2,580,000 4.3000 1.131 1.131 1.151 1.131 1.131 2,280,747 1.1312 0.00%
1997-04-03 0 4.300 4.300 4.400 4.300 4.375 624,000 2,692,000 4.3141 1.131 1.131 1.158 1.131 1.151 2,371,977 1.1349 -1.15%
1997-04-02 0 4.350 4.325 - 4.225 4.350 614,000 2,627,650 4.2796 1.144 1.138 - 1.111 1.144 2,333,964 1.1258 1.16%
1997-04-01 0 4.300 4.200 4.400 4.300 4.300 30,000 129,000 4.3000 1.131 1.105 1.158 1.131 1.131 114,037 1.1312 0.00%
1997-03-27 0 4.300 4.250 4.350 4.300 4.375 132,000 571,000 4.3258 1.131 1.118 1.144 1.131 1.151 501,764 1.1380 -2.27%
1997-03-26 0 4.400 4.325 4.500 - - 0 0 - 1.158 1.138 1.184 - - 0 - 0.00%
1997-03-25 0 4.400 4.300 4.500 - - 0 0 - 1.158 1.131 1.184 - - 0 - 0.00%
1997-03-24 0 4.400 4.400 4.500 - - 0 0 - 1.158 1.158 1.184 - - 0 - 0.00%
1997-03-21 0 4.400 4.400 4.500 4.400 4.400 84,000 369,600 4.4000 1.158 1.158 1.184 1.158 1.158 319,305 1.1575 -1.12%
1997-03-20 0 4.450 - 4.450 - - 0 0 - 1.171 - 1.171 - - 0 - -1.11%
1997-03-19 0 4.500 4.300 4.500 4.500 4.500 2,000 9,000 4.5000 1.184 1.131 1.184 1.184 1.184 7,602 1.1838 4.65%
1997-03-18 0 4.300 4.300 4.450 4.300 4.300 2,000 8,600 4.3000 1.131 1.131 1.171 1.131 1.131 7,602 1.1312 -4.44%
1997-03-17 0 4.500 4.300 4.500 - - 0 0 - 1.184 1.131 1.184 - - 0 - 0.00%
1997-03-14 0 4.500 4.300 4.500 4.500 4.500 10,000 45,000 4.5000 1.184 1.131 1.184 1.184 1.184 38,012 1.1838 0.00%
1997-03-13 0 4.500 4.250 4.500 4.500 4.500 12,000 54,000 4.5000 1.184 1.118 1.184 1.184 1.184 45,615 1.1838 2.27%
1997-03-12 0 4.400 4.300 4.500 4.400 4.400 10,000 44,000 4.4000 1.158 1.131 1.184 1.158 1.158 38,012 1.1575 3.53%
1997-03-11 0 4.250 4.250 4.500 4.200 4.300 88,000 376,800 4.2818 1.118 1.118 1.184 1.105 1.131 334,510 1.1264 -5.56%
1997-03-10 0 4.500 4.400 4.500 4.500 4.500 20,000 90,000 4.5000 1.184 1.158 1.184 1.184 1.184 76,025 1.1838 4.65%
1997-03-07 0 4.300 4.300 4.500 4.300 4.300 56,000 240,800 4.3000 1.131 1.131 1.184 1.131 1.131 212,870 1.1312 -2.27%
1997-03-06 0 4.400 4.350 4.400 4.400 4.400 14,000 61,600 4.4000 1.158 1.144 1.158 1.158 1.158 53,217 1.1575 0.00%
1997-03-05 0 4.400 4.400 - 4.400 4.450 50,000 220,500 4.4100 1.158 1.158 - 1.158 1.171 190,062 1.1601 -2.22%
1997-03-04 0 4.500 4.450 4.550 - - 0 0 - 1.184 1.171 1.197 - - 0 - 0.00%
1997-03-03 0 4.500 4.450 4.550 4.500 4.500 100,000 450,000 4.5000 1.184 1.171 1.197 1.184 1.184 380,124 1.1838 -1.10%
1997-02-28 0 4.550 4.550 4.600 - - 8,000 36,200 4.5250 1.197 1.197 1.210 - - 30,410 1.1904 0.00%
1997-02-27 0 4.550 4.500 4.600 - - 0 0 - 1.197 1.184 1.210 - - 0 - 0.00%
1997-02-26 0 4.550 4.550 4.600 - - 0 0 - 1.197 1.197 1.210 - - 0 - 0.00%
1997-02-25 0 4.550 4.550 4.600 4.550 4.600 44,000 200,700 4.5614 1.197 1.197 1.210 1.197 1.210 167,255 1.2000 -1.09%
1997-02-24 0 4.600 4.600 4.775 4.600 4.750 216,000 1,014,300 4.6958 1.210 1.210 1.256 1.210 1.250 821,069 1.2353 -3.16%
1997-02-21 0 4.750 4.750 4.850 - - 0 0 - 1.250 1.250 1.276 - - 0 - 0.00%
1997-02-20 0 4.750 4.700 4.850 4.750 4.750 10,000 47,500 4.7500 1.250 1.236 1.276 1.250 1.250 38,012 1.2496 1.06%
1997-02-19 0 4.700 4.650 4.800 4.700 4.700 12,000 56,400 4.7000 1.236 1.223 1.263 1.236 1.236 45,615 1.2364 1.08%
1997-02-18 0 4.650 4.600 4.700 - - 0 0 - 1.223 1.210 1.236 - - 0 - 0.00%
1997-02-17 0 4.650 4.600 - - - 0 0 - 1.223 1.210 - - - 0 - 0.00%
1997-02-14 0 4.650 4.600 - - - 0 0 - 1.223 1.210 - - - 0 - 0.00%
1997-02-13 0 4.650 4.600 - - - 0 0 - 1.223 1.210 - - - 0 - 0.00%
1997-02-12 0 4.650 4.550 4.650 4.650 4.650 16,000 74,400 4.6500 1.223 1.197 1.223 1.223 1.223 60,820 1.2233 0.00%
1997-02-11 0 4.650 4.550 - 4.650 4.650 88,000 409,200 4.6500 1.223 1.197 - 1.223 1.223 334,510 1.2233 -2.11%
1997-02-10 0 4.750 4.500 4.750 4.750 4.750 21,000 99,350 4.7310 1.250 1.184 1.250 1.250 1.250 79,826 1.2446 5.56%
1997-02-05 0 4.500 4.500 - 4.500 4.550 14,000 63,500 4.5357 1.184 1.184 - 1.184 1.197 53,217 1.1932 -2.17%
1997-02-04 0 4.600 4.600 - 4.600 4.600 2,000 9,200 4.6000 1.210 1.210 - 1.210 1.210 7,602 1.2101 -1.08%
1997-02-03 0 4.650 4.650 - 4.650 4.800 36,000 169,000 4.6944 1.223 1.223 - 1.223 1.263 136,845 1.2350 -1.06%
1997-01-31 0 4.700 4.700 4.800 - - 0 0 - 1.236 1.236 1.263 - - 0 - 0.00%
1997-01-30 0 4.700 4.700 - - - 663 3,017 4.5505 1.236 1.236 - - - 2,520 1.1971 0.00%
1997-01-29 0 4.700 4.700 - - - 0 0 - 1.236 1.236 - - - 0 - 0.00%
1997-01-28 0 4.700 4.700 - - - 0 0 - 1.236 1.236 - - - 0 - 0.00%
1997-01-27 0 4.700 4.700 - 4.700 4.700 10,000 47,000 4.7000 1.236 1.236 - 1.236 1.236 38,012 1.2364 -2.08%
1997-01-24 0 4.800 4.750 - - - 0 0 - 1.263 1.250 - - - 0 - 0.00%
1997-01-23 0 4.800 4.800 - 4.700 4.700 4,000 18,800 4.7000 1.263 1.263 - 1.236 1.236 15,205 1.2364 0.00%
1997-01-22 0 4.800 4.800 5.000 4.800 4.900 18,213 87,990 4.8312 1.263 1.263 1.315 1.263 1.289 69,232 1.2709 -4.00%
1997-01-21 0 5.000 4.900 5.000 5.000 5.200 12,000 60,800 5.0667 1.315 1.289 1.315 1.315 1.368 45,615 1.3329 -5.66%
1997-01-20 0 5.300 5.150 5.300 - - 0 0 - 1.394 1.355 1.394 - - 0 - 0.00%
1997-01-17 0 5.300 - - - - 3,758,000 19,729,500 5.2500 1.394 - - - - 14,285,077 1.3811 0.00%
1997-01-16 0 5.300 5.200 5.300 5.300 5.300 6,000 31,800 5.3000 1.394 1.368 1.394 1.394 1.394 22,807 1.3943 0.00%
1997-01-15 0 5.300 5.200 5.550 - - 0 0 - 1.394 1.368 1.460 - - 0 - 0.00%
1997-01-14 0 5.300 5.300 5.500 5.300 5.300 2,000 10,600 5.3000 1.394 1.394 1.447 1.394 1.394 7,602 1.3943 -6.19%
1997-01-13 0 5.650 - 5.650 5.600 5.650 18,000 101,400 5.6333 1.486 - 1.486 1.473 1.486 68,422 1.4820 0.00%
1997-01-10 0 5.650 - - - - 0 0 - 1.486 - - - - 0 - 0.00%
1997-01-09 0 5.650 - 5.700 - - 0 0 - 1.486 - 1.500 - - 0 - 0.00%
1997-01-08 0 5.650 - 5.650 - - 0 0 - 1.486 - 1.486 - - 0 - 0.00%
1997-01-07 0 5.650 - 5.700 - - 0 0 - 1.486 - 1.500 - - 0 - 0.00%
1997-01-06 0 5.650 - 5.700 - - 0 0 - 1.486 - 1.500 - - 0 - 0.00%
1997-01-03 0 5.650 - 5.700 - - 0 0 - 1.486 - 1.500 - - 0 - 0.00%
1997-01-02 0 5.650 - 5.650 - - 0 0 - 1.486 - 1.486 - - 0 - -1.74%
1996-12-31 0 5.750 5.750 5.800 5.550 5.900 209,346 1,201,168 5.7377 1.513 1.513 1.526 1.460 1.552 795,775 1.5094 2.68%
1996-12-30 0 5.600 5.400 5.600 5.200 5.600 36,000 190,400 5.2889 1.473 1.421 1.473 1.368 1.473 136,845 1.3914 3.70%
1996-12-27 0 5.400 5.200 5.600 - - 0 0 - 1.421 1.368 1.473 - - 0 - 0.00%
1996-12-24 0 5.400 5.200 5.600 - - 0 0 - 1.421 1.368 1.473 - - 0 - 0.00%
1996-12-23 0 5.400 5.250 5.600 5.300 5.400 12,000 64,400 5.3667 1.421 1.381 1.473 1.394 1.421 45,615 1.4118 0.00%
1996-12-20 0 5.400 5.400 5.600 5.400 5.400 2,000 10,800 5.4000 1.421 1.421 1.473 1.421 1.421 7,602 1.4206 -3.57%
1996-12-19 0 5.600 - 5.600 - - 0 0 - 1.473 - 1.473 - - 0 - 0.00%
1996-12-18 0 5.600 - 5.700 - - 0 0 - 1.473 - 1.500 - - 0 - 0.00%
1996-12-17 0 5.600 - 5.700 - - 0 0 - 1.473 - 1.500 - - 0 - 0.00%
1996-12-16 0 5.600 - 5.700 - - 0 0 - 1.473 - 1.500 - - 0 - 0.00%
1996-12-13 0 5.600 - 5.600 - - 0 0 - 1.473 - 1.473 - - 0 - -1.75%
1996-12-12 0 5.700 - 5.700 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
1996-12-11 0 5.700 - 5.700 - - 0 0 - 1.500 - 1.500 - - 0 - 0.00%
1996-12-10 0 5.700 5.500 5.700 - - 0 0 - 1.500 1.447 1.500 - - 0 - 0.00%
1996-12-09 0 5.700 - 5.750 - - 0 0 - 1.500 - 1.513 - - 0 - 0.00%
1996-12-06 0 5.700 - 5.700 - - 0 0 - 1.500 - 1.500 - - 0 - -0.87%
1996-12-05 0 5.750 - 5.750 - - 0 0 - 1.513 - 1.513 - - 0 - -0.86%
1996-12-04 0 5.800 - 5.800 5.800 5.800 86,000 498,800 5.8000 1.526 - 1.526 1.526 1.526 326,907 1.5258 0.00%
1996-12-03 0 5.800 5.600 5.800 - - 0 0 - 1.526 1.473 1.526 - - 0 - -0.85%
1996-12-02 0 5.850 5.800 5.850 - - 0 0 - 1.539 1.526 1.539 - - 0 - 0.00%
1996-11-29 0 5.850 5.800 5.850 5.850 5.850 14,000 81,900 5.8500 1.539 1.526 1.539 1.539 1.539 53,217 1.5390 0.86%
1996-11-28 0 5.800 5.800 5.900 5.800 5.800 14,000 81,200 5.8000 1.526 1.526 1.552 1.526 1.526 53,217 1.5258 0.00%
1996-11-27 0 5.800 5.800 5.850 5.800 5.800 10,000 58,000 5.8000 1.526 1.526 1.539 1.526 1.526 38,012 1.5258 0.00%
1996-11-26 0 5.800 5.650 5.850 5.800 5.800 36,000 208,800 5.8000 1.526 1.486 1.539 1.526 1.526 136,845 1.5258 0.00%
1996-11-25 0 5.800 5.800 6.000 5.550 5.800 520,000 2,920,500 5.6163 1.526 1.526 1.578 1.460 1.526 1,976,647 1.4775 3.57%
1996-11-22 0 5.600 5.500 5.600 - - 0 0 - 1.473 1.447 1.473 - - 0 - 0.00%
1996-11-21 0 5.600 5.550 5.600 5.600 5.600 10,000 56,000 5.6000 1.473 1.460 1.473 1.473 1.473 38,012 1.4732 -0.88%
1996-11-20 0 5.650 5.600 5.800 5.650 5.650 64,000 361,600 5.6500 1.486 1.473 1.526 1.486 1.486 243,280 1.4864 0.00%
1996-11-19 0 5.650 5.650 5.800 5.650 5.650 2,000 11,300 5.6500 1.486 1.486 1.526 1.486 1.486 7,602 1.4864 0.00%
1996-11-18 0 5.650 5.650 5.800 5.650 5.650 50,000 282,500 5.6500 1.486 1.486 1.526 1.486 1.486 190,062 1.4864 -0.88%
1996-11-15 0 5.700 5.700 5.750 - - 0 0 - 1.500 1.500 1.513 - - 0 - 1.79%
1996-11-14 0 5.600 - 5.750 - - 0 0 - 1.473 - 1.513 - - 0 - 0.00%
1996-11-13 0 5.600 - 5.800 5.600 5.600 54,000 302,400 5.6000 1.473 - 1.526 1.473 1.473 205,267 1.4732 -3.45%
1996-11-12 0 5.800 - 5.900 - - 48,000 278,400 5.8000 1.526 - 1.552 - - 182,460 1.5258 0.00%
1996-11-11 0 5.800 5.800 6.000 5.800 5.800 2,000 11,600 5.8000 1.526 1.526 1.578 1.526 1.526 7,602 1.5258 0.00%
1996-11-08 0 5.800 - 5.900 5.800 5.900 104,000 603,400 5.8019 1.526 - 1.552 1.526 1.552 395,329 1.5263 -3.33%
1996-11-07 0 6.000 - 6.000 6.000 6.000 32,000 192,000 6.0000 1.578 - 1.578 1.578 1.578 121,640 1.5784 1.69%
1996-11-06 0 5.900 - 6.000 - - 0 0 - 1.552 - 1.578 - - 0 - 0.00%
1996-11-05 0 5.900 5.600 5.950 5.700 5.900 33,343 190,752 5.7209 1.552 1.473 1.565 1.500 1.552 126,745 1.5050 2.61%
1996-11-04 0 5.750 5.700 5.900 5.750 5.750 10,000 57,500 5.7500 1.513 1.500 1.552 1.513 1.513 38,012 1.5127 0.88%
1996-11-01 0 5.700 5.700 5.800 - - 0 0 - 1.500 1.500 1.526 - - 0 - 0.88%
1996-10-31 0 5.650 5.650 5.700 5.650 5.650 2,000 11,300 5.6500 1.486 1.486 1.500 1.486 1.486 7,602 1.4864 -0.88%
1996-10-30 0 5.700 5.650 5.700 5.700 5.700 16,000 91,200 5.7000 1.500 1.486 1.500 1.500 1.500 60,820 1.4995 0.00%
1996-10-29 0 5.700 5.500 - - - 0 0 - 1.500 1.447 - - - 0 - 0.00%
1996-10-28 0 5.700 5.500 5.800 - - 0 0 - 1.500 1.447 1.526 - - 0 - 0.00%
1996-10-25 0 5.700 - 5.900 5.700 5.700 26,000 148,200 5.7000 1.500 - 1.552 1.500 1.500 98,832 1.4995 3.64%
1996-10-24 0 5.500 5.400 - - - 0 0 - 1.447 1.421 - - - 0 - 0.00%
1996-10-23 0 5.500 5.400 - 5.500 5.500 28,000 154,000 5.5000 1.447 1.421 - 1.447 1.447 106,435 1.4469 0.00%
1996-10-22 0 5.500 5.500 5.600 5.500 5.500 40,000 220,000 5.5000 1.447 1.447 1.473 1.447 1.447 152,050 1.4469 0.00%
1996-10-18 0 5.500 5.500 5.700 - - 0 0 - 1.447 1.447 1.500 - - 0 - 0.00%
1996-10-17 0 5.500 5.500 5.650 5.500 5.500 14,000 77,000 5.5000 1.447 1.447 1.486 1.447 1.447 53,217 1.4469 0.00%
1996-10-16 0 5.500 5.500 5.700 5.500 5.500 32,000 176,000 5.5000 1.447 1.447 1.500 1.447 1.447 121,640 1.4469 0.00%
1996-10-15 0 5.500 - 5.500 5.500 5.600 81,349 449,515 5.5258 1.447 - 1.447 1.447 1.473 309,227 1.4537 -1.79%
1996-10-14 0 5.600 5.500 5.650 5.600 5.600 3,068,286 16,900,773 5.5082 1.473 1.447 1.486 1.473 1.473 11,663,305 1.4491 -1.75%
1996-10-11 0 5.700 5.600 5.700 5.700 5.700 10,000 57,000 5.7000 1.500 1.473 1.500 1.500 1.500 38,012 1.4995 0.00%
1996-10-10 0 5.700 - 5.700 5.700 5.700 66,000 376,200 5.7000 1.500 - 1.500 1.500 1.500 250,882 1.4995 -0.87%
1996-10-09 0 5.750 5.700 5.750 5.750 5.800 80,000 463,500 5.7938 1.513 1.500 1.513 1.513 1.526 304,100 1.5242 -0.86%
1996-10-08 0 5.800 5.800 5.900 5.800 5.850 30,244 176,379 5.8319 1.526 1.526 1.552 1.526 1.539 114,965 1.5342 1.75%
1996-10-07 0 5.700 5.600 5.900 5.700 5.900 310,000 1,840,000 5.9355 1.500 1.473 1.552 1.500 1.552 1,178,386 1.5615 -3.39%
1996-10-04 0 5.900 5.900 6.000 5.900 6.000 52,000 311,800 5.9962 1.552 1.552 1.578 1.552 1.578 197,665 1.5774 -4.84%
1996-10-03 0 6.200 6.000 6.200 - - 156,000 951,600 6.1000 1.631 1.578 1.631 - - 592,994 1.6047 0.00%
1996-10-02 0 6.200 - 6.200 6.200 6.200 2,000 12,400 6.2000 1.631 - 1.631 1.631 1.631 7,602 1.6310 0.00%
1996-10-01 0 6.200 - 6.200 6.200 6.200 14,000 86,800 6.2000 1.631 - 1.631 1.631 1.631 53,217 1.6310 0.00%
1996-09-30 0 6.200 6.100 6.300 - - 0 0 - 1.631 1.605 1.657 - - 0 - 0.00%
1996-09-27 0 6.200 - 6.300 - - 0 0 - 1.631 - 1.657 - - 0 - 0.00%
1996-09-26 0 6.200 6.050 6.250 - - 0 0 - 1.631 1.592 1.644 - - 0 - 0.00%
1996-09-25 0 6.200 - 6.300 6.200 6.200 2,001 12,406 6.1999 1.631 - 1.657 1.631 1.631 7,606 1.6310 -1.59%
1996-09-24 0 6.300 6.200 6.300 - - 0 0 - 1.657 1.631 1.657 - - 0 - 0.00%
1996-09-23 0 6.300 - 6.300 - - 0 0 - 1.657 - 1.657 - - 0 - 0.00%
1996-09-20 0 6.300 - 6.300 - - 0 0 - 1.657 - 1.657 - - 0 - 0.00%
1996-09-19 0 6.300 6.100 6.300 - - 0 0 - 1.657 1.605 1.657 - - 0 - 0.00%
1996-09-18 0 6.300 6.100 6.300 6.300 6.300 20,000 126,000 6.3000 1.657 1.605 1.657 1.657 1.657 76,025 1.6574 0.00%
1996-09-17 0 6.300 6.200 6.400 - - 0 0 - 1.657 1.631 1.684 - - 0 - 0.00%
1996-09-16 0 6.300 6.200 6.400 6.300 6.300 16,000 100,800 6.3000 1.657 1.631 1.684 1.657 1.657 60,820 1.6574 1.61%
1996-09-13 0 6.200 6.000 6.400 - - 0 0 - 1.631 1.578 1.684 - - 0 - 0.00%
1996-09-12 0 6.200 6.000 6.300 6.200 6.300 1,004,000 5,850,000 5.8267 1.631 1.578 1.657 1.631 1.657 3,816,450 1.5328 1.64%
1996-09-11 0 6.100 6.050 6.100 6.200 6.200 2,000 12,400 6.2000 1.605 1.592 1.605 1.631 1.631 7,602 1.6310 0.00%
1996-09-10 0 6.100 6.100 6.300 6.100 6.100 10,000 61,000 6.1000 1.605 1.605 1.657 1.605 1.605 38,012 1.6047 0.00%
1996-09-09 0 6.100 6.100 6.300 - - 0 0 - 1.605 1.605 1.657 - - 0 - 0.00%
1996-09-06 0 6.100 6.100 6.300 6.100 6.100 8,000 48,800 6.1000 1.605 1.605 1.657 1.605 1.605 30,410 1.6047 3.39%
1996-09-05 0 5.900 5.850 - - - 0 0 - 1.552 1.539 - - - 0 - 0.00%
1996-09-04 0 5.900 5.900 6.200 - - 0 0 - 1.552 1.552 1.631 - - 0 - 0.00%
1996-09-03 0 5.900 5.850 6.100 5.900 5.900 20,000 118,000 5.9000 1.552 1.539 1.605 1.552 1.552 76,025 1.5521 -4.07%
1996-09-02 0 6.150 5.900 6.200 - - 0 0 - 1.618 1.552 1.631 - - 0 - 0.00%
1996-08-30 0 6.150 5.800 6.100 5.800 6.200 286,000 1,687,500 5.9003 1.618 1.526 1.605 1.526 1.631 1,087,156 1.5522 -0.81%
1996-08-29 0 6.200 6.000 6.200 - - 0 0 - 1.631 1.578 1.631 - - 0 - 0.00%
1996-08-28 0 6.200 6.100 6.300 5.900 6.350 78,000 471,100 6.0397 1.631 1.605 1.657 1.552 1.671 296,497 1.5889 6.90%
1996-08-27 0 5.800 5.800 6.000 5.800 5.850 112,000 651,600 5.8179 1.526 1.526 1.578 1.526 1.539 425,739 1.5305 -0.85%
1996-08-23 0 5.850 5.800 6.100 5.850 6.200 200,000 1,218,000 6.0900 1.539 1.526 1.605 1.539 1.631 760,249 1.6021 -10.00%
1996-08-22 0 6.500 6.400 6.700 6.500 6.500 10,000 65,000 6.5000 1.710 1.684 1.763 1.710 1.710 38,012 1.7100 -2.99%
1996-08-21 0 6.700 6.600 6.700 6.600 6.700 1,030,000 6,899,000 6.6981 1.763 1.736 1.763 1.736 1.763 3,915,282 1.7621 -2.90%
1996-08-20 0 6.900 6.800 6.900 6.900 6.900 36,000 248,400 6.9000 1.815 1.789 1.815 1.815 1.815 136,845 1.8152 -4.17%
1996-08-19 0 7.200 7.100 - 7.200 7.200 92,000 662,400 7.2000 1.894 1.868 - 1.894 1.894 349,715 1.8941 2.86%
1996-08-16 0 7.000 7.000 7.100 7.000 7.000 156,000 1,092,000 7.0000 1.842 1.842 1.868 1.842 1.842 592,994 1.8415 0.00%
1996-08-15 0 7.000 6.850 7.200 7.000 7.000 40,000 280,000 7.0000 1.842 1.802 1.894 1.842 1.842 152,050 1.8415 0.00%
1996-08-14 0 7.000 6.850 7.000 - - 0 0 - 1.842 1.802 1.842 - - 0 - 0.00%
1996-08-13 0 7.000 6.800 7.150 - - 0 0 - 1.842 1.789 1.881 - - 0 - 0.00%
1996-08-12 0 7.000 6.900 7.200 - - 7,800,000 54,210,000 6.9500 1.842 1.815 1.894 - - 29,649,708 1.8283 0.00%
1996-08-09 0 7.000 - - - - 0 0 - 1.842 - - - - 0 - 0.00%
1996-08-08 0 7.000 6.950 7.400 - - 0 0 - 1.842 1.828 1.947 - - 0 - 0.00%
1996-08-07 0 7.000 6.950 - - - 0 0 - 1.842 1.828 - - - 0 - 0.00%
1996-08-06 0 7.000 6.950 - - - 0 0 - 1.842 1.828 - - - 0 - 0.00%
1996-08-05 0 7.000 6.900 - - - 0 0 - 1.842 1.815 - - - 0 - 0.00%
1996-08-02 0 7.000 6.900 - - - 0 0 - 1.842 1.815 - - - 0 - 0.00%
1996-08-01 0 7.000 6.950 7.050 6.950 7.200 2,518,778 17,801,824 7.0676 1.842 1.828 1.855 1.828 1.894 9,574,491 1.8593 -2.78%
1996-07-31 0 7.200 - 7.150 7.150 7.350 1,502,000 10,977,000 7.3083 1.894 - 1.881 1.881 1.934 5,709,469 1.9226 -2.04%
1996-07-30 0 7.350 7.250 7.550 7.100 7.350 120,000 854,500 7.1208 1.934 1.907 1.986 1.868 1.934 456,149 1.8733 4.26%
1996-07-29 0 7.050 7.050 - 6.800 7.050 753,000 5,295,000 7.0319 1.855 1.855 - 1.789 1.855 2,862,337 1.8499 2.92%
1996-07-26 0 6.850 6.850 - 6.850 7.000 82,000 566,000 6.9024 1.802 1.802 - 1.802 1.842 311,702 1.8158 -2.14%
1996-07-25 0 7.000 6.800 7.000 - - 0 0 - 1.842 1.789 1.842 - - 0 - -1.41%
1996-07-24 0 7.100 6.700 7.100 7.000 7.100 174,000 1,233,000 7.0862 1.868 1.763 1.868 1.842 1.868 661,417 1.8642 1.43%
1996-07-23 0 7.000 - 7.000 7.000 7.000 20,000 140,000 7.0000 1.842 - 1.842 1.842 1.842 76,025 1.8415 -1.41%
1996-07-22 0 7.100 - 7.100 - - 0 0 - 1.868 - 1.868 - - 0 - 0.00%
1996-07-19 0 7.100 6.950 7.100 - - 0 0 - 1.868 1.828 1.868 - - 0 - -1.39%
1996-07-18 0 7.200 - - - - 0 0 - 1.894 - - - - 0 - 0.00%
1996-07-17 0 7.200 - 7.200 - - 0 0 - 1.894 - 1.894 - - 0 - 0.00%
1996-07-16 0 7.200 7.100 7.200 7.200 7.200 750,000 5,400,000 7.2000 1.894 1.868 1.894 1.894 1.894 2,850,933 1.8941 -1.37%
1996-07-15 0 7.300 - 7.300 7.350 7.350 70,000 514,500 7.3500 1.920 - 1.920 1.934 1.934 266,087 1.9336 -0.68%
1996-07-12 0 7.350 - 7.350 - - 1,382 9,812 7.0999 1.934 - 1.934 - - 5,253 1.8678 0.00%
1996-07-11 0 7.350 7.300 7.350 7.200 7.350 1,380,000 10,055,100 7.2863 1.934 1.920 1.934 1.894 1.934 5,245,718 1.9168 0.68%
1996-07-10 0 7.300 7.300 7.350 7.300 7.300 30,000 219,000 7.3000 1.920 1.920 1.934 1.920 1.920 114,037 1.9204 -0.68%
1996-07-09 0 7.350 - 7.400 - - 1,257 8,799 7.0000 1.934 - 1.947 - - 4,778 1.8415 0.00%
1996-07-08 0 7.350 7.200 7.350 7.350 7.400 68,000 501,800 7.3794 1.934 1.894 1.934 1.934 1.947 258,485 1.9413 -0.68%
1996-07-05 0 7.400 7.300 7.400 - - 0 0 - 1.947 1.920 1.947 - - 0 - -1.99%
1996-07-04 0 7.550 7.300 7.550 7.400 7.550 14,000 104,200 7.4429 1.986 1.920 1.986 1.947 1.986 53,217 1.9580 1.34%
1996-07-03 0 7.450 7.300 7.500 7.450 7.450 24,000 178,800 7.4500 1.960 1.920 1.973 1.960 1.960 91,230 1.9599 1.36%
1996-07-02 0 7.350 - 7.500 7.350 7.350 14,000 102,900 7.3500 1.934 - 1.973 1.934 1.934 53,217 1.9336 0.00%
1996-07-01 0 7.350 - 7.450 7.350 7.350 14,000 102,900 7.3500 1.934 - 1.960 1.934 1.934 53,217 1.9336 0.00%
1996-06-28 0 7.350 7.200 7.550 7.350 7.450 46,000 340,700 7.4065 1.934 1.894 1.986 1.934 1.960 174,857 1.9484 -1.34%
1996-06-27 0 7.450 7.450 7.500 7.350 7.450 14,000 103,900 7.4214 1.960 1.960 1.973 1.934 1.960 53,217 1.9524 1.36%
1996-06-26 0 7.350 7.350 7.400 7.350 7.350 30,000 220,500 7.3500 1.934 1.934 1.947 1.934 1.934 114,037 1.9336 0.00%
1996-06-25 0 7.350 7.350 - 7.300 7.300 60,000 438,000 7.3000 1.934 1.934 - 1.920 1.920 228,075 1.9204 0.68%
1996-06-24 0 7.300 7.200 7.350 7.200 7.350 332,000 2,417,600 7.2819 1.920 1.894 1.934 1.894 1.934 1,262,013 1.9157 0.00%
1996-06-21 0 7.300 7.300 7.400 7.300 7.300 78,000 569,400 7.3000 1.920 1.920 1.947 1.920 1.920 296,497 1.9204 0.00%
1996-06-19 0 7.300 7.300 7.400 7.300 7.300 68,048 496,443 7.2955 1.920 1.920 1.947 1.920 1.920 258,667 1.9192 0.00%
1996-06-18 0 7.300 7.300 7.400 7.300 7.300 36,000 262,800 7.3000 1.920 1.920 1.947 1.920 1.920 136,845 1.9204 0.00%
1996-06-14 0 7.300 7.300 7.500 7.300 7.300 6,000 43,800 7.3000 1.920 1.920 1.973 1.920 1.920 22,807 1.9204 0.00%
1996-06-13 0 7.300 7.250 7.500 7.300 7.300 1,250,000 9,125,000 7.3000 1.920 1.907 1.973 1.920 1.920 4,751,556 1.9204 0.00%
1996-06-12 0 7.300 7.300 7.500 7.300 7.300 10,000 73,000 7.3000 1.920 1.920 1.973 1.920 1.920 38,012 1.9204 0.00%
1996-06-11 0 7.300 7.300 7.600 7.300 7.300 4,000 29,200 7.3000 1.920 1.920 1.999 1.920 1.920 15,205 1.9204 0.00%
1996-06-10 0 7.300 7.250 7.500 - - 0 0 - 1.920 1.907 1.973 - - 0 - 0.00%
1996-06-07 0 7.300 - 7.400 7.300 7.300 100,000 730,000 7.3000 1.920 - 1.947 1.920 1.920 380,124 1.9204 0.00%
1996-06-06 0 7.300 7.250 7.400 7.300 7.300 100,000 730,000 7.3000 1.920 1.907 1.947 1.920 1.920 380,124 1.9204 0.00%
1996-06-05 0 7.300 7.300 7.400 7.250 7.300 1,718,000 12,541,300 7.2999 1.920 1.920 1.947 1.907 1.920 6,530,538 1.9204 0.69%
1996-06-04 0 7.250 7.250 7.400 7.250 7.250 10,000 72,500 7.2500 1.907 1.907 1.947 1.907 1.907 38,012 1.9073 0.00%
1996-06-03 0 7.250 7.250 7.400 7.250 7.300 180,206 1,306,932 7.2524 1.907 1.907 1.947 1.907 1.920 685,007 1.9079 -2.03%
1996-05-31 0 7.400 7.300 7.400 7.400 7.400 12,000 88,800 7.4000 1.947 1.920 1.947 1.947 1.947 45,615 1.9467 2.07%
1996-05-30 0 7.250 - 7.400 - - 0 0 - 1.907 - 1.947 - - 0 - 0.00%
1996-05-29 0 7.250 - 7.400 - - 0 0 - 1.907 - 1.947 - - 0 - 0.00%
1996-05-28 0 7.250 - 7.400 - - 0 0 - 1.907 - 1.947 - - 0 - 0.00%
1996-05-27 0 7.250 7.250 7.400 7.200 7.250 206,000 1,491,200 7.2388 1.907 1.907 1.947 1.894 1.907 783,056 1.9043 -0.68%
1996-05-24 0 7.300 7.200 - - - 0 0 - 1.920 1.894 - - - 0 - 0.00%
1996-05-23 0 7.300 7.250 7.500 7.300 7.300 1,000,000 7,300,000 7.3000 1.920 1.907 1.973 1.920 1.920 3,801,245 1.9204 -1.35%
1996-05-22 0 7.400 7.300 7.500 7.400 7.400 1,000,000 7,460,000 7.4600 1.947 1.920 1.973 1.947 1.947 3,801,245 1.9625 -1.33%
1996-05-21 0 7.500 7.500 7.550 7.500 7.500 660,000 4,950,000 7.5000 1.973 1.973 1.986 1.973 1.973 2,508,821 1.9730 -0.66%
1996-05-20 0 7.550 7.500 7.600 7.500 7.550 940,000 7,084,400 7.5366 1.986 1.973 1.999 1.973 1.986 3,573,170 1.9827 0.67%
1996-05-17 0 7.500 7.500 7.550 7.500 7.500 300,000 2,250,000 7.5000 1.973 1.973 1.986 1.973 1.973 1,140,373 1.9730 -0.66%
1996-05-16 0 7.550 7.500 7.550 7.500 7.550 24,000 180,200 7.5083 1.986 1.973 1.986 1.973 1.986 91,230 1.9752 0.67%
1996-05-15 0 7.500 7.500 7.550 7.500 7.500 30,000 225,000 7.5000 1.973 1.973 1.986 1.973 1.973 114,037 1.9730 -0.66%
1996-05-14 0 7.550 7.500 7.550 7.500 7.550 54,000 405,200 7.5037 1.986 1.973 1.986 1.973 1.986 205,267 1.9740 0.00%
1996-05-13 0 7.550 7.400 7.550 - - 0 0 - 1.986 1.947 1.986 - - 0 - -0.66%
1996-05-10 0 7.600 7.450 7.600 7.300 7.600 4,256,000 31,921,000 7.5002 1.999 1.960 1.999 1.920 1.999 16,178,097 1.9731 4.83%
1996-05-09 0 7.250 7.000 7.300 7.250 7.250 90,000 652,500 7.2500 1.907 1.842 1.920 1.907 1.907 342,112 1.9073 0.00%
1996-05-08 0 7.250 7.000 7.250 - - 0 0 - 1.907 1.842 1.907 - - 0 - -0.68%
1996-05-07 0 7.300 7.250 7.400 7.250 7.300 762,000 5,530,900 7.2584 1.920 1.907 1.947 1.907 1.920 2,896,548 1.9095 2.82%
1996-05-06 0 7.100 - 7.250 - - 0 0 - 1.868 - 1.907 - - 0 - 0.00%
1996-05-03 0 7.100 7.100 7.200 7.100 7.100 10,000 71,000 7.1000 1.868 1.868 1.894 1.868 1.868 38,012 1.8678 0.00%
1996-05-02 0 7.100 - 7.200 - - 0 0 - 1.868 - 1.894 - - 0 - 0.00%
1996-05-01 0 7.100 7.100 7.150 - - 0 0 - 1.868 1.868 1.881 - - 0 - 0.00%
1996-04-30 0 7.100 7.000 7.150 7.100 7.100 707,102 5,019,983 7.0994 1.868 1.842 1.881 1.868 1.868 2,687,868 1.8676 1.43%
1996-04-29 0 7.000 - 7.100 - - 0 0 - 1.842 - 1.868 - - 0 - 0.00%
1996-04-26 0 7.000 - 7.050 7.000 7.000 14,000 98,000 7.0000 1.842 - 1.855 1.842 1.842 53,217 1.8415 0.00%
1996-04-25 0 7.000 - 7.100 - - 0 0 - 1.842 - 1.868 - - 0 - 0.00%
1996-04-24 0 7.000 6.900 7.200 7.000 7.000 1,010,000 7,070,000 7.0000 1.842 1.815 1.894 1.842 1.842 3,839,257 1.8415 0.00%
1996-04-23 0 7.000 - 7.000 7.050 7.050 10,000 70,500 7.0500 1.842 - 1.842 1.855 1.855 38,012 1.8547 -2.10%
1996-04-22 0 7.150 6.800 7.200 - - 0 0 - 1.881 1.789 1.894 - - 0 - 0.00%
1996-04-19 0 7.150 6.750 7.200 - - 0 0 - 1.881 1.776 1.894 - - 0 - 0.00%
1996-04-18 0 7.150 6.900 7.150 - - 42 277 6.5952 1.881 1.815 1.881 - - 160 1.7350 -0.69%
1996-04-17 0 7.200 6.900 7.200 7.000 7.200 46,000 329,500 7.1630 1.894 1.815 1.894 1.842 1.894 174,857 1.8844 4.35%
1996-04-16 0 6.900 6.900 7.050 6.900 6.900 28,800 198,480 6.8917 1.815 1.815 1.855 1.815 1.815 109,476 1.8130 -1.43%
1996-04-15 0 7.000 6.800 7.000 7.000 7.000 224,000 1,568,000 7.0000 1.842 1.789 1.842 1.842 1.842 851,479 1.8415 0.00%
1996-04-12 0 7.000 6.700 7.200 6.800 7.000 46,000 317,800 6.9087 1.842 1.763 1.894 1.789 1.842 174,857 1.8175 4.48%
1996-04-11 0 6.700 6.650 6.800 6.650 6.700 62,000 414,000 6.6774 1.763 1.749 1.789 1.749 1.763 235,677 1.7566 0.75%
1996-04-10 0 6.650 6.500 6.700 6.500 6.700 96,000 639,400 6.6604 1.749 1.710 1.763 1.710 1.763 364,919 1.7522 0.00%
1996-04-09 0 6.650 6.600 6.700 6.400 6.700 66,000 433,300 6.5652 1.749 1.736 1.763 1.684 1.763 250,882 1.7271 5.56%
1996-04-03 0 6.300 6.300 6.400 - - 0 0 - 1.657 1.657 1.684 - - 0 - 0.00%
1996-04-02 0 6.300 6.300 6.350 - - 0 0 - 1.657 1.657 1.671 - - 0 - 0.00%
1996-04-01 0 6.300 6.250 - 6.300 6.300 70,000 441,000 6.3000 1.657 1.644 - 1.657 1.657 266,087 1.6574 0.00%
1996-03-29 0 6.300 6.250 6.300 6.300 6.300 102,000 642,600 6.3000 1.657 1.644 1.657 1.657 1.657 387,727 1.6574 3.28%
1996-03-28 0 6.100 6.100 6.200 - - 0 0 - 1.605 1.605 1.631 - - 0 - 0.00%
1996-03-27 0 6.100 6.100 6.200 - - 0 0 - 1.605 1.605 1.631 - - 0 - 0.00%
1996-03-26 0 6.100 6.100 - - - 0 0 - 1.605 1.605 - - - 0 - 0.00%
1996-03-25 0 6.100 6.100 - - - 0 0 - 1.605 1.605 - - - 0 - 0.00%
1996-03-22 0 6.100 6.100 - 6.100 6.100 108,000 658,800 6.1000 1.605 1.605 - 1.605 1.605 410,534 1.6047 0.00%
1996-03-21 0 6.100 6.100 6.150 6.100 6.150 112,000 683,700 6.1045 1.605 1.605 1.618 1.605 1.618 425,739 1.6059 0.00%
1996-03-20 0 6.100 6.100 6.150 6.100 6.100 150,000 915,000 6.1000 1.605 1.605 1.618 1.605 1.605 570,187 1.6047 0.00%
1996-03-19 0 6.100 6.100 6.250 6.100 6.100 74,000 451,400 6.1000 1.605 1.605 1.644 1.605 1.605 281,292 1.6047 0.00%
1996-03-18 0 6.100 6.100 - - - 0 0 - 1.605 1.605 - - - 0 - 0.00%
1996-03-15 0 6.100 6.100 6.250 - - 266 1,543 5.8008 1.605 1.605 1.644 - - 1,011 1.5260 0.00%
1996-03-14 0 6.100 - 6.100 6.100 6.100 30,000 183,000 6.1000 1.605 - 1.605 1.605 1.605 114,037 1.6047 -0.81%
1996-03-13 0 6.150 6.150 - 6.100 6.150 18,000 110,600 6.1444 1.618 1.618 - 1.605 1.618 68,422 1.6164 0.00%
1996-03-12 0 6.150 6.150 6.250 6.100 6.100 50,000 305,000 6.1000 1.618 1.618 1.644 1.605 1.605 190,062 1.6047 0.82%
1996-03-11 0 6.100 5.750 6.100 - - 0 0 - 1.605 1.513 1.605 - - 0 - -2.40%
1996-03-08 0 6.250 6.200 6.300 6.250 6.250 200,000 1,250,000 6.2500 1.644 1.631 1.657 1.644 1.644 760,249 1.6442 0.81%
1996-03-07 0 6.200 6.100 6.200 6.200 6.200 100,000 620,000 6.2000 1.631 1.605 1.631 1.631 1.631 380,124 1.6310 0.00%
1996-03-06 0 6.200 6.150 6.400 6.200 6.250 258,000 1,602,100 6.2097 1.631 1.618 1.684 1.631 1.644 980,721 1.6336 0.00%
1996-03-05 0 6.200 6.200 6.400 - - 0 0 - 1.631 1.631 1.684 - - 0 - 0.00%
1996-03-04 0 6.200 6.200 6.400 6.200 6.200 6,000 37,200 6.2000 1.631 1.631 1.684 1.631 1.631 22,807 1.6310 -0.80%
1996-03-01 0 6.250 6.200 6.350 6.200 6.250 204,000 1,270,000 6.2255 1.644 1.631 1.671 1.631 1.644 775,454 1.6378 3.31%
1996-02-29 0 6.050 6.050 6.200 6.000 6.200 1,651,623 10,230,161 6.1940 1.592 1.592 1.631 1.578 1.631 6,278,223 1.6295 -2.42%
1996-02-28 0 6.200 6.100 6.200 - - 0 0 - 1.631 1.605 1.631 - - 0 - -1.59%
1996-02-27 0 6.300 6.150 6.300 6.300 6.300 2,000 12,600 6.3000 1.657 1.618 1.657 1.657 1.657 7,602 1.6574 -1.56%
1996-02-26 0 6.400 6.300 6.400 - - 0 0 - 1.684 1.657 1.684 - - 0 - 0.00%
1996-02-23 0 6.400 6.200 6.400 - - 1,826 10,956 6.0000 1.684 1.631 1.684 - - 6,941 1.5784 0.00%
1996-02-22 0 6.400 6.350 6.450 6.400 6.500 50,800 327,380 6.4445 1.684 1.671 1.697 1.684 1.710 193,103 1.6954 0.00%
1996-02-16 0 6.400 6.300 6.400 6.400 6.400 100,000 640,000 6.4000 1.684 1.657 1.684 1.684 1.684 380,124 1.6837 1.59%
1996-02-15 0 6.300 - 6.400 6.300 6.500 212,000 1,375,600 6.4887 1.657 - 1.684 1.657 1.710 805,864 1.7070 -3.82%
1996-02-14 0 6.550 6.500 6.650 6.550 6.550 2,000 13,100 6.5500 1.723 1.710 1.749 1.723 1.723 7,602 1.7231 0.00%
1996-02-13 0 6.550 6.500 6.550 - - 0 0 - 1.723 1.710 1.723 - - 0 - 0.00%
1996-02-12 0 6.550 6.500 6.650 6.550 6.550 64,000 419,200 6.5500 1.723 1.710 1.749 1.723 1.723 243,280 1.7231 0.00%
1996-02-09 0 6.550 6.500 6.550 6.550 6.550 32,000 209,600 6.5500 1.723 1.710 1.723 1.723 1.723 121,640 1.7231 0.00%
1996-02-08 0 6.550 6.550 6.600 6.450 6.550 270,059 1,762,966 6.5281 1.723 1.723 1.736 1.697 1.723 1,026,560 1.7174 -1.50%
1996-02-07 0 6.650 - 6.650 - - 0 0 - 1.749 - 1.749 - - 0 - 0.00%
1996-02-06 0 6.650 - 6.650 - - 0 0 - 1.749 - 1.749 - - 0 - 0.00%
1996-02-05 0 6.650 - 6.650 - - 0 0 - 1.749 - 1.749 - - 0 - -0.75%
1996-02-02 0 6.700 6.350 6.700 6.650 6.700 8,000 53,500 6.6875 1.763 1.671 1.763 1.749 1.763 30,410 1.7593 1.52%
1996-02-01 0 6.600 6.600 6.700 6.600 6.600 30,598 201,588 6.5883 1.736 1.736 1.763 1.736 1.736 116,310 1.7332 0.00%
1996-01-31 0 6.600 6.600 6.700 6.600 6.600 20,000 132,000 6.6000 1.736 1.736 1.763 1.736 1.736 76,025 1.7363 -0.75%
1996-01-30 0 6.650 6.650 6.750 6.600 6.650 48,940 322,740 6.5946 1.749 1.749 1.776 1.736 1.749 186,033 1.7349 0.00%
1996-01-29 0 6.650 - 6.650 - - 0 0 - 1.749 - 1.749 - - 0 - 0.00%
1996-01-26 0 6.650 - 6.650 6.650 6.650 588,000 3,910,200 6.6500 1.749 - 1.749 1.749 1.749 2,235,132 1.7494 0.00%
1996-01-25 0 6.650 - 6.650 6.650 6.700 468,000 3,112,800 6.6513 1.749 - 1.749 1.749 1.763 1,778,982 1.7498 0.76%
1996-01-24 0 6.600 6.550 6.700 6.550 6.650 114,000 752,000 6.5965 1.736 1.723 1.763 1.723 1.749 433,342 1.7354 0.00%
1996-01-23 0 6.600 6.600 6.650 6.550 6.600 192,000 1,266,100 6.5943 1.736 1.736 1.749 1.723 1.736 729,839 1.7348 0.00%
1996-01-22 0 6.600 - 6.650 6.600 6.700 1,058,000 7,047,800 6.6614 1.736 - 1.749 1.736 1.763 4,021,717 1.7524 -0.75%
1996-01-19 0 6.650 6.600 6.650 6.650 6.700 92,000 611,100 6.6424 1.749 1.736 1.749 1.749 1.763 349,715 1.7474 0.76%
1996-01-18 0 6.600 6.500 6.600 6.500 6.600 870,000 5,684,600 6.5340 1.736 1.710 1.736 1.710 1.736 3,307,083 1.7189 2.33%
1996-01-17 0 6.450 6.400 6.500 6.450 6.500 58,000 376,500 6.4914 1.697 1.684 1.710 1.697 1.710 220,472 1.7077 -0.77%
1996-01-16 0 6.500 6.450 6.500 6.400 6.500 416,000 2,698,700 6.4873 1.710 1.697 1.710 1.684 1.710 1,581,318 1.7066 1.56%
1996-01-15 0 6.400 6.400 6.550 6.300 6.400 60,000 383,000 6.3833 1.684 1.684 1.723 1.657 1.684 228,075 1.6793 0.79%
1996-01-12 0 6.350 6.300 6.500 6.350 6.350 30,000 190,500 6.3500 1.671 1.657 1.710 1.671 1.671 114,037 1.6705 0.79%
1996-01-11 0 6.300 6.200 6.300 6.250 6.300 436,000 2,746,500 6.2993 1.657 1.631 1.657 1.644 1.657 1,657,343 1.6572 0.00%
1996-01-10 0 6.300 6.150 6.350 6.250 6.300 160,000 1,007,100 6.2944 1.657 1.618 1.671 1.644 1.657 608,199 1.6559 1.61%
1996-01-09 0 6.200 6.100 6.200 6.200 6.200 68,000 421,600 6.2000 1.631 1.605 1.631 1.631 1.631 258,485 1.6310 0.00%
1996-01-08 0 6.200 6.050 6.200 6.050 6.200 10,000 61,400 6.1400 1.631 1.592 1.631 1.592 1.631 38,012 1.6153 0.81%
1996-01-05 0 6.150 6.100 6.200 6.050 6.150 82,000 498,200 6.0756 1.618 1.605 1.631 1.592 1.618 311,702 1.5983 1.65%
1996-01-04 0 6.050 6.050 6.150 6.050 6.050 50,000 302,500 6.0500 1.592 1.592 1.618 1.592 1.592 190,062 1.5916 2.54%
1996-01-03 0 5.900 5.800 6.050 - - 0 0 - 1.552 1.526 1.592 - - 0 - 0.00%
1996-01-02 0 5.900 5.900 6.000 5.900 5.900 4,000 23,600 5.9000 1.552 1.552 1.578 1.552 1.552 15,205 1.5521 -1.67%
1995-12-29 0 6.000 6.000 6.050 5.850 6.150 1,522,000 9,011,950 5.9211 1.578 1.578 1.592 1.539 1.618 5,785,494 1.5577 1.69%
1995-12-28 0 5.900 5.700 5.900 - - 0 0 - 1.552 1.500 1.552 - - 0 - 0.00%
1995-12-27 0 5.900 - 5.900 5.850 5.900 1,000,000 5,891,900 5.8919 1.552 - 1.552 1.539 1.552 3,801,245 1.5500 0.85%
1995-12-22 0 5.850 - 5.850 5.850 5.900 800,800 4,699,440 5.8684 1.539 - 1.539 1.539 1.552 3,044,037 1.5438 0.00%
1995-12-21 0 5.850 - 5.850 - - 1,000,000 5,700,000 5.7000 1.539 - 1.539 - - 3,801,245 1.4995 -0.85%
1995-12-20 0 5.900 5.750 5.900 - - 0 0 - 1.552 1.513 1.552 - - 0 - 0.00%
1995-12-19 0 5.900 - 5.900 - - 0 0 - 1.552 - 1.552 - - 0 - 0.00%
1995-12-18 0 5.900 5.850 5.900 5.900 5.900 202,000 1,191,800 5.9000 1.552 1.539 1.552 1.552 1.552 767,851 1.5521 0.00%
1995-12-15 0 5.900 5.900 5.950 5.800 5.950 202,000 1,189,400 5.8881 1.552 1.552 1.565 1.526 1.565 767,851 1.5490 1.03%
1995-12-14 0 5.900 5.900 6.000 5.900 5.900 4,000 23,600 5.9000 1.536 1.536 1.562 1.536 1.536 15,361 1.5363 -1.67%
1995-12-13 0 6.000 - 6.000 6.000 6.050 384,000 2,315,200 6.0292 1.562 - 1.562 1.562 1.575 1,474,675 1.5700 -1.64%
1995-12-12 0 6.100 6.050 6.150 6.050 6.100 514,000 3,126,300 6.0823 1.588 1.575 1.601 1.575 1.588 1,973,913 1.5838 2.52%
1995-12-11 0 5.950 5.950 6.050 5.950 5.950 16,000 95,200 5.9500 1.549 1.549 1.575 1.549 1.549 61,445 1.5494 -1.65%
1995-12-08 0 6.050 6.000 6.050 6.000 6.050 598,154 3,599,170 6.0171 1.575 1.562 1.575 1.562 1.575 2,297,090 1.5668 0.83%
1995-12-07 0 6.000 5.950 6.000 5.850 6.000 500,000 2,986,000 5.9720 1.562 1.549 1.562 1.523 1.562 1,920,149 1.5551 3.45%
1995-12-06 0 5.800 5.800 - 5.800 5.900 114,000 668,800 5.8667 1.510 1.510 - 1.510 1.536 437,794 1.5277 0.00%
1995-12-05 0 5.800 5.750 5.850 5.800 5.800 74,000 429,200 5.8000 1.510 1.497 1.523 1.510 1.510 284,182 1.5103 1.75%
1995-12-04 0 5.700 5.700 5.750 5.700 5.750 770,000 4,389,500 5.7006 1.484 1.484 1.497 1.484 1.497 2,957,030 1.4844 -0.87%
1995-12-01 0 5.750 5.700 5.800 5.700 5.800 1,328,000 7,621,100 5.7388 1.497 1.484 1.510 1.484 1.510 5,099,916 1.4944 4.55%
1995-11-30 0 5.500 - 5.700 5.500 5.500 228,000 1,254,000 5.5000 1.432 - 1.484 1.432 1.432 875,588 1.4322 -3.51%
1995-11-29 0 5.700 5.500 5.750 5.700 5.700 8,000 45,600 5.7000 1.484 1.432 1.497 1.484 1.484 30,722 1.4843 -0.87%
1995-11-28 0 5.750 5.500 5.750 5.750 5.750 8,000 46,000 5.7500 1.497 1.432 1.497 1.497 1.497 30,722 1.4973 0.00%
1995-11-27 0 5.750 5.600 5.750 - - 0 0 - 1.497 1.458 1.497 - - 0 - 0.00%
1995-11-24 0 5.750 5.450 5.750 5.700 5.800 360,000 2,072,200 5.7561 1.497 1.419 1.497 1.484 1.510 1,382,507 1.4989 0.88%
1995-11-23 0 5.700 - 5.700 5.600 5.700 272,000 1,546,000 5.6838 1.484 - 1.484 1.458 1.484 1,044,561 1.4800 0.00%
1995-11-22 0 5.700 5.600 5.800 5.600 5.800 92,000 527,200 5.7304 1.484 1.458 1.510 1.458 1.510 353,307 1.4922 -3.39%
1995-11-21 0 5.900 5.800 5.900 5.800 6.000 200,000 1,180,000 5.9000 1.536 1.510 1.536 1.510 1.562 768,060 1.5363 -1.67%
1995-11-20 0 6.000 5.950 6.000 5.950 6.050 772,000 4,610,500 5.9722 1.562 1.549 1.562 1.549 1.575 2,964,710 1.5551 1.69%
1995-11-17 0 5.900 - 5.900 5.800 5.900 738,000 4,317,500 5.8503 1.536 - 1.536 1.510 1.536 2,834,140 1.5234 1.72%
1995-11-16 0 5.800 5.800 5.900 5.800 5.900 84,000 491,200 5.8476 1.510 1.510 1.536 1.510 1.536 322,585 1.5227 -1.69%
1995-11-15 0 5.900 5.950 6.000 5.900 6.000 380,000 2,254,800 5.9337 1.536 1.549 1.562 1.536 1.562 1,459,313 1.5451 -1.67%
1995-11-14 0 6.000 5.950 6.000 5.900 6.150 374,000 2,251,000 6.0187 1.562 1.549 1.562 1.536 1.601 1,436,272 1.5673 1.69%
1995-11-13 0 5.900 5.900 6.000 5.550 5.900 207,288 1,189,384 5.7378 1.536 1.536 1.562 1.445 1.536 796,048 1.4941 7.27%
1995-11-10 0 5.500 5.500 5.550 5.400 5.550 494,000 2,708,500 5.4828 1.432 1.432 1.445 1.406 1.445 1,897,107 1.4277 1.85%
1995-11-09 0 5.400 5.250 5.500 5.400 5.500 60,000 326,400 5.4400 1.406 1.367 1.432 1.406 1.432 230,418 1.4166 0.00%
1995-11-08 0 5.400 5.200 - 5.300 5.400 43,996,201 250,768,546 5.6998 1.406 1.354 - 1.380 1.406 168,958,543 1.4842 2.86%
1995-11-07 0 5.250 5.200 5.300 5.200 5.250 30,000 157,000 5.2333 1.367 1.354 1.380 1.354 1.367 115,209 1.3627 0.96%
1995-11-06 0 5.200 5.150 5.250 5.200 5.200 14,000 72,800 5.2000 1.354 1.341 1.367 1.354 1.354 53,764 1.3541 1.96%
1995-11-03 0 5.100 5.100 5.250 5.000 5.100 50,000 254,000 5.0800 1.328 1.328 1.367 1.302 1.328 192,015 1.3228 -5.56%
1995-11-02 0 5.400 5.400 5.500 5.350 5.400 190,000 1,023,500 5.3868 1.406 1.406 1.432 1.393 1.406 729,657 1.4027 -1.82%
1995-10-31 0 5.500 5.300 5.500 - - 0 0 - 1.432 1.380 1.432 - - 0 - -0.90%
1995-10-30 0 5.550 - 5.550 - - 0 0 - 1.445 - 1.445 - - 0 - -0.89%
1995-10-27 0 5.600 - 5.600 - - 0 0 - 1.458 - 1.458 - - 0 - 0.00%
1995-10-26 0 5.600 5.400 5.600 - - 63,000 352,800 5.6000 1.458 1.406 1.458 - - 241,939 1.4582 0.00%
1995-10-25 0 5.600 5.300 5.600 - - 0 0 - 1.458 1.380 1.458 - - 0 - 0.00%
1995-10-24 0 5.600 5.200 5.600 - - 0 0 - 1.458 1.354 1.458 - - 0 - 0.00%
1995-10-23 0 5.600 - 5.600 5.600 5.600 6,000 33,600 5.6000 1.458 - 1.458 1.458 1.458 23,042 1.4582 0.00%
1995-10-20 0 5.600 - 5.700 - - 0 0 - 1.458 - 1.484 - - 0 - 0.00%
1995-10-19 0 5.600 5.600 5.700 - - 0 0 - 1.458 1.458 1.484 - - 0 - 0.00%
1995-10-18 0 5.600 5.550 5.650 5.600 5.600 14,000 78,400 5.6000 1.458 1.445 1.471 1.458 1.458 53,764 1.4582 0.00%
1995-10-17 0 5.600 5.600 5.650 5.600 5.600 16,000 89,600 5.6000 1.458 1.458 1.471 1.458 1.458 61,445 1.4582 -1.75%
1995-10-16 0 5.700 5.700 5.750 5.700 5.750 80,000 456,500 5.7063 1.484 1.484 1.497 1.484 1.497 307,224 1.4859 0.00%
1995-10-13 0 5.700 5.700 5.750 5.700 5.800 186,000 1,066,800 5.7355 1.484 1.484 1.497 1.484 1.510 714,296 1.4935 0.00%
1995-10-12 0 5.700 5.700 5.750 5.700 5.700 45,000 256,200 5.6933 1.484 1.484 1.497 1.484 1.484 172,813 1.4825 0.00%
1995-10-11 0 5.700 5.650 5.750 5.700 5.750 186,000 1,060,900 5.7038 1.484 1.471 1.497 1.484 1.497 714,296 1.4852 0.88%
1995-10-10 0 5.650 5.650 5.700 5.650 5.750 46,000 262,100 5.6978 1.471 1.471 1.484 1.471 1.497 176,654 1.4837 0.00%
1995-10-09 0 5.650 5.650 5.750 5.650 5.650 10,000 56,300 5.6300 1.471 1.471 1.497 1.471 1.471 38,403 1.4660 0.00%
1995-10-06 0 5.650 5.550 5.700 5.650 5.650 10,000 56,500 5.6500 1.471 1.445 1.484 1.471 1.471 38,403 1.4712 2.73%
1995-10-05 0 5.500 5.500 5.550 5.500 5.500 20,000 110,000 5.5000 1.432 1.432 1.445 1.432 1.432 76,806 1.4322 1.85%
1995-10-04 0 5.400 5.400 5.550 5.400 5.400 6,000 32,400 5.4000 1.406 1.406 1.445 1.406 1.406 23,042 1.4061 -4.42%
1995-10-03 0 5.650 5.450 5.650 - - 0 0 - 1.471 1.419 1.471 - - 0 - 0.00%
1995-10-02 0 5.650 5.550 5.700 5.500 5.700 50,000 281,500 5.6300 1.471 1.445 1.484 1.432 1.484 192,015 1.4660 4.63%
1995-09-29 0 5.400 5.400 5.500 5.400 5.400 360,000 1,944,000 5.4000 1.406 1.406 1.432 1.406 1.406 1,382,507 1.4061 0.00%
1995-09-28 0 5.400 5.350 5.400 5.400 5.400 40,000 216,000 5.4000 1.406 1.393 1.406 1.406 1.406 153,612 1.4061 0.00%
1995-09-27 0 5.400 5.350 5.450 5.400 5.400 250,000 1,350,000 5.4000 1.406 1.393 1.419 1.406 1.406 960,075 1.4061 -0.92%
1995-09-26 0 5.450 5.400 5.450 5.400 5.450 1,160,000 6,264,500 5.4004 1.419 1.406 1.419 1.406 1.419 4,454,746 1.4063 0.93%
1995-09-25 0 5.400 5.400 5.450 5.400 5.400 460,000 2,484,000 5.4000 1.406 1.406 1.419 1.406 1.406 1,766,537 1.4061 0.00%
1995-09-22 0 5.400 5.300 5.400 - - 0 0 - 1.406 1.380 1.406 - - 0 - 0.00%
1995-09-21 0 5.400 5.350 5.400 5.400 5.500 504,000 2,729,200 5.4151 1.406 1.393 1.406 1.406 1.432 1,935,510 1.4101 0.00%
1995-09-20 0 5.400 5.350 5.450 5.350 5.400 270,000 1,457,900 5.3996 1.406 1.393 1.419 1.393 1.406 1,036,881 1.4060 0.00%
1995-09-19 0 5.400 5.350 5.450 5.400 5.400 580,000 3,132,000 5.4000 1.406 1.393 1.419 1.406 1.406 2,227,373 1.4061 0.00%
1995-09-18 0 5.400 5.400 5.500 5.400 5.400 6,000 32,400 5.4000 1.406 1.406 1.432 1.406 1.406 23,042 1.4061 1.50%
1995-09-15 0 5.450 5.450 5.700 5.450 5.550 310,000 1,695,500 5.4694 1.385 1.385 1.449 1.385 1.411 1,219,584 1.3902 -0.91%
1995-09-14 0 5.500 5.400 5.500 5.500 5.600 1,276,000 7,044,400 5.5207 1.398 1.373 1.398 1.398 1.423 5,019,963 1.4033 0.92%
1995-09-13 0 5.450 5.450 5.500 5.450 5.550 584,000 3,211,200 5.4986 1.385 1.385 1.398 1.385 1.411 2,297,538 1.3977 0.00%
1995-09-12 0 5.450 5.450 5.500 5.450 5.450 96,000 523,200 5.4500 1.385 1.385 1.398 1.385 1.385 377,677 1.3853 0.00%
1995-09-11 0 5.450 5.400 5.450 5.400 5.450 42,000 227,800 5.4238 1.385 1.373 1.385 1.373 1.385 165,234 1.3787 0.93%
1995-09-08 0 5.400 5.400 5.500 5.400 5.400 20,000 108,000 5.4000 1.373 1.373 1.398 1.373 1.373 78,683 1.3726 0.00%
1995-09-07 0 5.400 5.400 5.500 5.400 5.400 20,000 108,000 5.4000 1.373 1.373 1.398 1.373 1.373 78,683 1.3726 -0.92%
1995-09-06 0 5.450 5.400 5.450 5.400 5.450 49,600 269,240 5.4282 1.385 1.373 1.385 1.373 1.385 195,133 1.3798 -0.91%
1995-09-05 0 5.500 5.400 5.500 5.500 5.500 628,000 3,571,600 5.6873 1.398 1.373 1.398 1.398 1.398 2,470,640 1.4456 -0.90%
1995-09-04 0 5.550 5.500 5.550 5.550 5.550 10,000 55,500 5.5500 1.411 1.398 1.411 1.411 1.411 39,341 1.4107 -1.77%
1995-09-01 0 5.650 5.500 5.650 - - 0 0 - 1.436 1.398 1.436 - - 0 - -1.74%
1995-08-31 0 5.750 - 5.750 - - 0 0 - 1.462 - 1.462 - - 0 - -0.86%
1995-08-30 0 5.800 5.600 5.800 - - 0 0 - 1.474 1.423 1.474 - - 0 - 0.00%
1995-08-29 0 5.800 5.800 5.900 5.550 5.900 336,000 1,933,300 5.7539 1.474 1.474 1.500 1.411 1.500 1,321,871 1.4625 4.50%
1995-08-25 0 5.550 5.500 5.600 5.550 5.550 6,000 33,300 5.5500 1.411 1.398 1.423 1.411 1.411 23,605 1.4107 0.91%
1995-08-24 0 5.500 5.500 - 5.500 5.500 40,000 220,000 5.5000 1.398 1.398 - 1.398 1.398 157,366 1.3980 -1.79%
1995-08-23 0 5.600 5.500 5.750 5.600 5.600 6,000 33,600 5.6000 1.423 1.398 1.462 1.423 1.423 23,605 1.4234 0.90%
1995-08-22 0 5.550 5.500 5.550 5.550 5.550 24,000 133,200 5.5500 1.411 1.398 1.411 1.411 1.411 94,419 1.4107 0.00%
1995-08-21 0 5.550 5.500 5.600 5.500 5.550 26,000 143,300 5.5115 1.411 1.398 1.423 1.398 1.411 102,288 1.4010 0.91%
1995-08-18 0 5.500 5.500 5.550 - - 0 0 - 1.398 1.398 1.411 - - 0 - 0.00%
1995-08-17 0 5.500 5.500 5.550 5.500 5.600 336,000 1,848,600 5.5018 1.398 1.398 1.411 1.398 1.423 1,321,871 1.3985 -0.90%
1995-08-16 0 5.550 5.500 5.600 5.500 5.600 1,680,000 9,289,200 5.5293 1.411 1.398 1.423 1.398 1.423 6,609,356 1.4055 0.91%
1995-08-15 0 5.500 5.450 5.500 5.500 5.600 358,000 1,970,000 5.5028 1.398 1.385 1.398 1.398 1.423 1,408,422 1.3987 1.85%
1995-08-14 0 5.400 5.400 5.550 - - 0 0 - 1.373 1.373 1.411 - - 0 - 0.00%
1995-08-11 0 5.400 5.400 5.450 5.300 5.350 12,000 64,100 5.3417 1.373 1.373 1.385 1.347 1.360 47,210 1.3578 0.93%
1995-08-10 0 5.350 5.250 5.550 5.350 5.350 10,000 53,500 5.3500 1.360 1.334 1.411 1.360 1.360 39,341 1.3599 -1.83%
1995-08-09 0 5.450 5.450 5.550 5.450 5.450 350,000 1,941,500 5.5471 1.385 1.385 1.411 1.385 1.385 1,376,949 1.4100 -1.80%
1995-08-08 0 5.550 5.500 5.600 5.500 5.550 1,348,000 7,469,500 5.5412 1.411 1.398 1.423 1.398 1.411 5,303,221 1.4085 -0.89%
1995-08-07 0 5.600 5.550 5.600 5.500 5.600 212,000 1,180,000 5.5660 1.423 1.411 1.423 1.398 1.423 834,038 1.4148 1.82%
1995-08-04 0 5.500 5.300 5.500 - - 0 0 - 1.398 1.347 1.398 - - 0 - 0.00%
1995-08-03 0 5.500 5.400 5.500 - - 0 0 - 1.398 1.373 1.398 - - 0 - 0.00%
1995-08-02 0 5.500 5.300 5.500 - - 0 0 - 1.398 1.347 1.398 - - 0 - 0.00%
1995-08-01 0 5.500 5.500 5.550 5.500 5.500 80,000 440,000 5.5000 1.398 1.398 1.411 1.398 1.398 314,731 1.3980 0.92%
1995-07-31 0 5.450 - 5.500 5.450 5.500 90,000 491,500 5.4611 1.385 - 1.398 1.385 1.398 354,073 1.3881 -1.80%
1995-07-28 0 5.550 - 5.550 5.450 5.450 40,000 218,000 5.4500 1.411 - 1.411 1.385 1.385 157,366 1.3853 -0.89%
1995-07-27 0 5.600 5.450 5.600 5.450 5.600 20,000 110,500 5.5250 1.423 1.385 1.423 1.385 1.423 78,683 1.4044 2.75%
1995-07-26 0 5.450 5.300 5.500 - - 2,200 11,580 5.2636 1.385 1.347 1.398 - - 8,655 1.3379 0.00%
1995-07-25 0 5.450 5.250 5.550 5.350 5.450 830,000 4,523,300 5.4498 1.385 1.334 1.411 1.360 1.385 3,265,336 1.3852 0.00%
1995-07-24 0 5.450 5.400 5.500 5.450 5.450 468,000 2,550,600 5.4500 1.385 1.373 1.398 1.385 1.385 1,841,178 1.3853 -0.91%
1995-07-21 0 5.500 5.400 5.500 - - 0 0 - 1.398 1.373 1.398 - - 0 - 0.00%
1995-07-20 0 5.500 5.500 5.550 5.450 5.550 1,988,000 10,949,900 5.5080 1.398 1.398 1.411 1.385 1.411 7,821,071 1.4001 0.00%
1995-07-19 0 5.500 5.500 5.750 5.500 5.500 34,000 187,000 5.5000 1.398 1.398 1.462 1.398 1.398 133,761 1.3980 0.00%
1995-07-18 0 5.500 5.500 5.850 5.500 5.500 26,000 143,000 5.5000 1.398 1.398 1.487 1.398 1.398 102,288 1.3980 -2.65%
1995-07-17 0 5.650 5.600 5.850 5.650 5.650 10,000 56,500 5.6500 1.436 1.423 1.487 1.436 1.436 39,341 1.4361 -2.59%
1995-07-14 0 5.800 5.750 5.900 5.800 5.800 50,000 290,000 5.8000 1.474 1.462 1.500 1.474 1.474 196,707 1.4743 -1.69%
1995-07-13 0 5.900 5.800 5.900 5.750 6.000 628,515 3,650,758 5.8085 1.500 1.474 1.500 1.462 1.525 2,472,666 1.4764 2.61%
1995-07-12 0 5.750 5.700 5.750 5.750 5.750 350,000 2,012,500 5.7500 1.462 1.449 1.462 1.462 1.462 1,376,949 1.4616 -0.86%
1995-07-11 0 5.800 5.700 5.750 5.750 5.800 360,000 2,070,200 5.7506 1.474 1.449 1.462 1.462 1.474 1,416,291 1.4617 1.75%
1995-07-10 0 5.700 - 5.750 5.700 5.750 160,000 917,300 5.7331 1.449 - 1.462 1.449 1.462 629,462 1.4573 -0.87%
1995-07-07 0 5.750 5.700 5.750 5.600 5.750 134,000 756,900 5.6485 1.462 1.449 1.462 1.423 1.462 527,175 1.4358 0.88%
1995-07-06 0 5.700 5.700 5.750 5.550 5.750 260,000 1,466,400 5.6400 1.449 1.449 1.462 1.411 1.462 1,022,876 1.4336 -0.87%
1995-07-05 0 5.750 5.700 5.750 5.300 5.750 417,600 2,294,300 5.4940 1.462 1.449 1.462 1.347 1.462 1,642,897 1.3965 9.52%
1995-07-04 0 5.250 5.200 5.300 5.250 5.250 32,000 168,000 5.2500 1.334 1.322 1.347 1.334 1.334 125,892 1.3345 0.00%
1995-07-03 0 5.250 5.250 5.300 5.200 5.300 39,200 207,040 5.2816 1.334 1.334 1.347 1.322 1.347 154,218 1.3425 0.96%
1995-06-30 0 5.200 5.150 5.200 5.200 5.200 10,000 52,000 5.2000 1.322 1.309 1.322 1.322 1.322 39,341 1.3218 0.00%
1995-06-29 0 5.200 5.200 5.300 5.200 5.350 86,200 454,800 5.2761 1.322 1.322 1.347 1.322 1.360 339,123 1.3411 -1.89%
1995-06-28 0 5.300 5.300 5.350 5.250 5.300 55,200 290,320 5.2594 1.347 1.347 1.360 1.334 1.347 217,165 1.3369 0.00%
1995-06-27 0 5.300 5.250 5.400 5.300 5.400 334,000 1,781,400 5.3335 1.347 1.334 1.373 1.347 1.373 1,314,003 1.3557 -3.64%
1995-06-26 0 5.500 5.450 5.500 5.350 5.550 526,000 2,876,300 5.4683 1.398 1.385 1.398 1.360 1.411 2,069,358 1.3899 2.80%
1995-06-23 0 5.350 5.350 5.400 5.300 5.500 2,980,000 15,811,400 5.3058 1.360 1.360 1.373 1.347 1.398 11,723,738 1.3487 0.94%
1995-06-22 0 5.300 5.250 5.300 5.300 5.400 558,000 2,966,400 5.3161 1.347 1.334 1.347 1.347 1.373 2,195,250 1.3513 -1.85%
1995-06-21 0 5.400 5.350 5.400 5.350 5.450 468,000 2,522,600 5.3902 1.373 1.360 1.373 1.360 1.385 1,841,178 1.3701 -0.92%
1995-06-20 0 5.450 5.350 5.450 5.400 5.500 484,000 2,620,300 5.4138 1.385 1.360 1.385 1.373 1.398 1,904,124 1.3761 0.93%
1995-06-16 0 5.400 5.300 5.400 5.350 5.500 632,000 3,421,400 5.4136 1.373 1.347 1.373 1.360 1.398 2,486,377 1.3761 -1.82%
1995-06-15 0 5.500 5.450 5.500 5.200 5.550 582,000 3,132,200 5.3818 1.398 1.385 1.398 1.322 1.411 2,289,670 1.3680 -0.90%
1995-06-14 0 5.550 5.500 5.550 5.100 5.600 642,000 3,339,100 5.2011 1.411 1.398 1.411 1.296 1.423 2,525,718 1.3220 6.73%
1995-06-13 0 5.200 5.200 5.300 5.200 5.250 1,100,000 5,747,500 5.2250 1.322 1.322 1.347 1.322 1.334 4,327,554 1.3281 -5.45%
1995-06-12 0 5.500 5.200 5.550 - - 0 0 - 1.398 1.322 1.411 - - 0 - 0.00%
1995-06-09 0 5.500 5.500 5.550 5.450 5.550 160,000 878,600 5.4913 1.398 1.398 1.411 1.385 1.411 629,462 1.3958 0.00%
1995-06-08 0 5.500 5.500 5.600 5.450 5.500 804,000 4,480,700 5.5730 1.398 1.398 1.423 1.385 1.398 3,163,049 1.4166 -1.79%
1995-06-07 0 5.600 5.550 5.600 5.550 5.650 56,000 312,600 5.5821 1.423 1.411 1.423 1.411 1.436 220,312 1.4189 -1.75%
1995-06-06 0 5.700 5.700 5.750 5.650 5.700 2,477,000 14,088,500 5.6877 1.449 1.449 1.462 1.436 1.449 9,744,866 1.4457 2.70%
1995-06-05 0 5.550 5.500 5.550 5.400 5.550 706,000 3,873,300 5.4863 1.411 1.398 1.411 1.373 1.411 2,777,503 1.3945 0.91%
1995-06-01 0 5.500 5.450 - 5.400 5.600 686,000 3,731,800 5.4399 1.398 1.385 - 1.373 1.423 2,698,820 1.3828 2.80%
1995-05-31 0 5.350 5.300 5.350 5.200 5.500 532,000 2,799,600 5.2624 1.360 1.347 1.360 1.322 1.398 2,092,963 1.3376 2.88%
1995-05-30 0 5.200 5.150 - 5.150 5.200 492,000 2,557,900 5.1990 1.322 1.309 - 1.309 1.322 1,935,597 1.3215 0.00%
1995-05-29 0 5.200 5.050 5.250 5.200 5.200 220,000 1,144,000 5.2000 1.322 1.284 1.334 1.322 1.322 865,511 1.3218 -0.95%
1995-05-26 0 5.250 5.100 5.200 - - 0 0 - 1.334 1.296 1.322 - - 0 - -2.78%
1995-05-25 0 5.400 5.300 5.400 5.200 5.450 696,000 3,646,900 5.2398 1.373 1.347 1.373 1.322 1.385 2,738,162 1.3319 3.85%
1995-05-24 0 5.200 5.100 5.300 5.100 5.200 200,000 1,028,800 5.1440 1.322 1.296 1.347 1.296 1.322 786,828 1.3075 -1.89%
1995-05-23 0 5.300 - 5.350 - - 0 0 - 1.347 - 1.360 - - 0 - 0.00%
1995-05-22 0 5.300 - 5.300 - - 0 0 - 1.347 - 1.347 - - 0 - 0.00%
1995-05-19 0 5.300 5.200 5.300 5.200 5.300 28,000 146,600 5.2357 1.347 1.322 1.347 1.322 1.347 110,156 1.3308 -6.19%
1995-05-18 0 5.650 - 5.650 - - 0 0 - 1.436 - 1.436 - - 0 - 0.00%
1995-05-17 0 5.650 - 5.650 - - 0 0 - 1.436 - 1.436 - - 0 - 0.00%
1995-05-16 0 5.650 5.550 5.650 5.550 5.700 1,128,000 6,392,300 5.6669 1.436 1.411 1.436 1.411 1.449 4,437,710 1.4405 -0.88%
1995-05-15 0 5.700 5.500 5.700 5.700 5.700 8,000 45,600 5.7000 1.449 1.398 1.449 1.449 1.449 31,473 1.4489 -5.00%
1995-05-12 0 6.000 5.700 6.100 5.550 6.000 220,000 1,235,600 5.6164 1.525 1.449 1.551 1.411 1.525 865,511 1.4276 8.11%
1995-05-11 0 5.550 5.500 5.550 5.250 5.600 276,000 1,477,400 5.3529 1.411 1.398 1.411 1.334 1.423 1,085,823 1.3606 6.73%
1995-05-10 0 5.200 5.000 5.200 4.950 5.200 982,000 5,026,900 5.1190 1.322 1.271 1.322 1.258 1.322 3,863,326 1.3012 5.05%
1995-05-09 0 4.950 4.925 4.950 4.925 4.975 956,000 4,731,950 4.9497 1.258 1.252 1.258 1.252 1.265 3,761,038 1.2581 0.00%
1995-05-08 0 4.950 4.925 4.950 4.900 4.975 272,000 1,340,450 4.9281 1.258 1.252 1.258 1.246 1.265 1,070,086 1.2527 0.51%
1995-05-05 0 4.925 4.925 4.950 4.850 4.900 120,000 585,000 4.8750 1.252 1.252 1.258 1.233 1.246 472,097 1.2392 2.60%
1995-05-04 0 4.800 4.800 4.825 4.750 4.825 284,000 1,355,050 4.7713 1.220 1.220 1.226 1.207 1.226 1,117,296 1.2128 1.59%
1995-05-03 0 4.725 4.700 4.725 4.700 4.750 476,000 2,245,550 4.7175 1.201 1.195 1.201 1.195 1.207 1,872,651 1.1991 0.53%
1995-05-02 0 4.700 4.700 4.725 4.650 4.750 350,000 1,641,450 4.6899 1.195 1.195 1.201 1.182 1.207 1,376,949 1.1921 1.62%
1995-05-01 0 4.625 4.600 4.650 4.650 4.650 52,000 240,550 4.6260 1.176 1.169 1.182 1.182 1.182 204,575 1.1759 0.54%
1995-04-28 0 4.600 4.600 4.650 4.600 4.625 168,000 773,000 4.6012 1.169 1.169 1.182 1.169 1.176 660,936 1.1696 0.55%
1995-04-27 0 4.575 4.575 4.600 4.500 4.600 166,000 756,700 4.5584 1.163 1.163 1.169 1.144 1.169 653,067 1.1587 0.55%
1995-04-26 0 4.550 4.525 4.600 4.550 4.600 420,000 1,914,500 4.5583 1.157 1.150 1.169 1.157 1.169 1,652,339 1.1587 0.00%
1995-04-25 0 4.550 4.500 4.550 4.500 4.550 164,000 739,500 4.5091 1.157 1.144 1.157 1.144 1.157 645,199 1.1462 0.55%
1995-04-24 0 4.525 4.500 4.525 - - 0 0 - 1.150 1.144 1.150 - - 0 - -0.55%
1995-04-21 0 4.550 - 4.550 4.550 4.550 20,000 91,000 4.5500 1.157 - 1.157 1.157 1.157 78,683 1.1565 -0.55%
1995-04-20 0 4.575 4.550 4.600 4.550 4.600 120,000 550,100 4.5842 1.163 1.157 1.169 1.157 1.169 472,097 1.1652 -0.54%
1995-04-19 0 4.600 4.550 4.600 - - 0 0 - 1.169 1.157 1.169 - - 0 - 0.00%
1995-04-18 0 4.600 4.550 4.600 4.600 4.600 10,000 46,000 4.6000 1.169 1.157 1.169 1.169 1.169 39,341 1.1693 -0.54%
1995-04-13 0 4.625 4.625 4.725 4.625 4.700 220,000 1,027,150 4.6689 1.176 1.176 1.201 1.176 1.195 865,511 1.1868 -1.60%
1995-04-12 0 4.700 4.675 4.775 - - 0 0 - 1.195 1.188 1.214 - - 0 - 0.00%
1995-04-11 0 4.700 - 4.775 4.700 4.700 150,000 705,000 4.7000 1.195 - 1.214 1.195 1.195 590,121 1.1947 0.00%
1995-04-10 0 4.700 4.700 4.775 4.700 4.700 10,000 47,000 4.7000 1.195 1.195 1.214 1.195 1.195 39,341 1.1947 -1.05%
1995-04-07 0 4.750 4.700 4.800 4.750 4.775 320,000 1,522,600 4.7581 1.207 1.195 1.220 1.207 1.214 1,258,925 1.2094 0.00%
1995-04-06 0 4.750 - 4.750 4.750 4.800 50,000 238,500 4.7700 1.207 - 1.207 1.207 1.220 196,707 1.2125 -1.04%
1995-04-04 0 4.800 4.750 4.800 4.800 4.800 26,000 124,800 4.8000 1.220 1.207 1.220 1.220 1.220 102,288 1.2201 0.52%
1995-04-03 0 4.775 4.725 4.800 4.775 4.800 74,000 353,950 4.7831 1.214 1.201 1.220 1.214 1.220 291,126 1.2158 1.06%
1995-03-31 0 4.725 4.725 - 4.725 4.725 220,000 1,039,500 4.7250 1.201 1.201 - 1.201 1.201 865,511 1.2010 0.53%
1995-03-30 0 4.700 4.700 4.750 4.700 4.700 6,000 28,200 4.7000 1.195 1.195 1.207 1.195 1.195 23,605 1.1947 0.00%
1995-03-29 0 4.700 4.700 4.750 4.700 4.700 4,000 18,800 4.7000 1.195 1.195 1.207 1.195 1.195 15,737 1.1947 -0.53%
1995-03-28 0 4.725 4.700 4.725 4.725 4.725 10,000 47,250 4.7250 1.201 1.195 1.201 1.201 1.201 39,341 1.2010 0.00%
1995-03-27 0 4.725 4.700 4.775 4.725 4.725 10,000 47,250 4.7250 1.201 1.195 1.214 1.201 1.201 39,341 1.2010 0.00%
1995-03-24 0 4.725 4.700 4.750 - - 0 0 - 1.201 1.195 1.207 - - 0 - 0.00%
1995-03-23 0 4.725 4.725 4.800 4.725 4.725 10,000 47,250 4.7250 1.201 1.201 1.220 1.201 1.201 39,341 1.2010 0.53%
1995-03-22 0 4.700 4.675 4.750 4.700 4.700 330,000 1,551,000 4.7000 1.195 1.188 1.207 1.195 1.195 1,298,266 1.1947 0.53%
1995-03-21 0 4.675 4.675 4.700 4.675 4.700 60,000 280,750 4.6792 1.188 1.188 1.195 1.188 1.195 236,048 1.1894 0.54%
1995-03-20 0 4.650 4.650 4.675 4.650 4.675 20,000 93,250 4.6625 1.182 1.182 1.188 1.182 1.188 78,683 1.1851 0.00%
1995-03-17 0 4.650 4.600 4.650 4.600 4.650 640,000 2,967,850 4.6373 1.182 1.169 1.182 1.169 1.182 2,517,850 1.1787 1.09%
1995-03-16 0 4.600 4.600 4.650 4.600 4.650 364,000 1,676,000 4.6044 1.169 1.169 1.182 1.169 1.182 1,432,027 1.1704 -1.08%
1995-03-15 0 4.650 4.625 4.675 4.575 4.650 92,000 423,650 4.6049 1.182 1.176 1.188 1.163 1.182 361,941 1.1705 0.54%
1995-03-14 0 4.625 4.550 4.625 4.500 4.625 96,000 436,550 4.5474 1.176 1.157 1.176 1.144 1.176 377,677 1.1559 0.54%
1995-03-13 0 4.600 4.550 4.750 4.600 4.650 150,000 695,000 4.6333 1.169 1.157 1.207 1.169 1.182 590,121 1.1777 -2.13%
1995-03-10 0 4.700 4.650 4.700 4.675 4.850 220,000 1,043,500 4.7432 1.195 1.182 1.195 1.188 1.233 865,511 1.2056 -2.08%
1995-03-09 0 4.800 4.600 4.850 - - 0 0 - 1.220 1.169 1.233 - - 0 - 0.00%
1995-03-08 0 4.800 - 4.900 4.800 4.850 210,000 1,018,100 4.8481 1.220 - 1.246 1.220 1.233 826,169 1.2323 -2.04%
1995-03-07 0 4.900 - 4.925 4.900 4.900 1,020,000 4,998,000 4.9000 1.246 - 1.252 1.246 1.246 4,012,823 1.2455 -0.51%
1995-03-06 0 4.925 4.900 4.950 - - 0 0 - 1.252 1.246 1.258 - - 0 - 0.00%
1995-03-03 0 4.925 4.850 5.000 - - 0 0 - 1.252 1.233 1.271 - - 0 - 0.00%
1995-03-02 0 4.925 4.900 5.050 4.925 5.000 298,000 1,489,000 4.9966 1.252 1.246 1.284 1.252 1.271 1,172,374 1.2701 -1.50%
1995-03-01 0 5.000 4.950 5.050 4.950 5.000 118,000 589,800 4.9983 1.271 1.258 1.284 1.258 1.271 464,229 1.2705 0.00%
1995-02-28 0 5.000 4.900 5.050 5.000 5.000 26,000 130,000 5.0000 1.271 1.246 1.284 1.271 1.271 102,288 1.2709 0.00%
1995-02-27 0 5.000 5.000 5.100 5.000 5.250 226,000 1,141,900 5.0527 1.271 1.271 1.296 1.271 1.334 889,116 1.2843 0.00%
1995-02-24 0 5.000 5.000 5.050 4.925 5.000 226,000 1,128,000 4.9912 1.271 1.271 1.284 1.252 1.271 889,116 1.2687 0.00%
1995-02-23 0 5.000 4.900 5.000 - - 0 0 - 1.271 1.246 1.271 - - 0 - 0.00%
1995-02-22 0 5.000 4.950 5.050 5.000 5.000 124,000 620,000 5.0000 1.271 1.258 1.284 1.271 1.271 487,833 1.2709 0.00%
1995-02-21 0 5.000 5.000 5.050 5.000 5.000 150,000 750,000 5.0000 1.271 1.271 1.284 1.271 1.271 590,121 1.2709 -0.99%
1995-02-20 0 5.050 5.000 5.050 5.000 5.000 120,000 600,000 5.0000 1.284 1.271 1.284 1.271 1.271 472,097 1.2709 0.00%
1995-02-17 0 5.050 5.000 5.100 5.000 5.050 56,000 280,200 5.0036 1.284 1.271 1.296 1.271 1.284 220,312 1.2718 1.00%
1995-02-16 0 5.000 5.000 5.100 5.000 5.000 102,000 510,000 5.0000 1.271 1.271 1.296 1.271 1.271 401,282 1.2709 2.04%
1995-02-15 0 4.900 4.900 5.000 4.900 4.900 16,000 78,400 4.9000 1.246 1.246 1.271 1.246 1.246 62,946 1.2455 -1.01%
1995-02-14 0 4.950 4.900 5.000 - - 2,000 9,800 4.9000 1.258 1.246 1.271 - - 7,868 1.2455 0.00%
1995-02-13 0 4.950 4.900 5.000 - - 0 0 - 1.258 1.246 1.271 - - 0 - 0.00%
1995-02-10 0 4.950 4.900 5.050 4.900 4.950 12,000 59,300 4.9417 1.258 1.246 1.284 1.246 1.258 47,210 1.2561 -1.00%
1995-02-09 0 5.000 4.900 5.000 4.950 5.050 440,000 2,198,150 4.9958 1.271 1.246 1.271 1.258 1.284 1,731,022 1.2699 0.00%
1995-02-08 0 5.000 4.900 5.000 4.925 5.000 220,000 1,095,100 4.9777 1.271 1.246 1.271 1.252 1.271 865,511 1.2653 3.09%
1995-02-07 0 4.850 4.850 4.900 4.800 4.900 72,000 346,800 4.8167 1.233 1.233 1.246 1.220 1.246 283,258 1.2243 2.11%
1995-02-06 0 4.750 4.750 - 4.700 4.750 132,000 623,400 4.7227 1.207 1.207 - 1.195 1.207 519,307 1.2004 2.15%
1995-02-03 0 4.650 4.550 4.700 4.650 4.700 8,000 37,400 4.6750 1.182 1.157 1.195 1.182 1.195 31,473 1.1883 0.54%
1995-01-30 0 4.625 4.625 - - - 0 0 - 1.176 1.176 - - - 0 - 0.54%
1995-01-27 0 4.600 4.600 - 4.600 4.600 4,144 18,666 4.5043 1.169 1.169 - 1.169 1.169 16,303 1.1449 0.00%
1995-01-26 0 4.600 4.600 4.700 - - 0 0 - 1.169 1.169 1.195 - - 0 - 0.00%
1995-01-25 0 4.600 4.575 4.600 4.600 4.600 100,000 460,000 4.6000 1.169 1.163 1.169 1.169 1.169 393,414 1.1693 2.22%
1995-01-24 0 4.500 4.475 4.550 4.500 4.500 141,000 634,325 4.4988 1.144 1.137 1.157 1.144 1.144 554,714 1.1435 -1.64%
1995-01-23 0 4.575 4.575 4.650 4.575 4.575 10,000 45,750 4.5750 1.163 1.163 1.182 1.163 1.163 39,341 1.1629 -0.54%
1995-01-20 0 4.600 4.600 4.700 4.600 4.600 20,000 92,000 4.6000 1.169 1.169 1.195 1.169 1.169 78,683 1.1693 -2.13%
1995-01-19 0 4.700 4.650 4.700 4.600 4.750 452,000 2,126,300 4.7042 1.195 1.182 1.195 1.169 1.207 1,778,231 1.1957 0.00%
1995-01-18 0 4.700 4.700 4.800 4.700 4.700 10,500 49,350 4.7000 1.195 1.195 1.220 1.195 1.195 41,308 1.1947 -4.08%
1995-01-17 0 4.900 4.800 4.900 4.800 5.000 458,000 2,222,800 4.8533 1.246 1.220 1.246 1.220 1.271 1,801,836 1.2336 6.52%
1995-01-16 0 4.600 4.550 - 4.500 4.600 114,000 519,200 4.5544 1.169 1.157 - 1.144 1.169 448,492 1.1577 3.37%
1995-01-13 0 4.450 4.400 4.450 4.450 4.575 190,000 861,250 4.5329 1.131 1.118 1.131 1.131 1.163 747,487 1.1522 -2.73%
1995-01-12 0 4.575 4.575 4.650 - - 0 0 - 1.163 1.163 1.182 - - 0 - 0.44%
1995-01-11 0 4.625 4.625 4.650 - - 0 0 - 1.158 1.158 1.164 - - 0 - 0.54%
1995-01-10 0 4.600 4.600 4.625 4.600 4.600 10,000 46,000 4.6000 1.152 1.152 1.158 1.152 1.152 39,946 1.1516 -0.54%
1995-01-09 0 4.625 4.525 4.625 - - 0 0 - 1.158 1.133 1.158 - - 0 - 0.00%
1995-01-06 0 4.625 4.625 4.650 4.625 4.650 130,000 603,250 4.6404 1.158 1.158 1.164 1.158 1.164 519,298 1.1617 -1.60%
1995-01-05 0 4.700 - 4.750 4.700 4.775 340,000 1,601,500 4.7103 1.177 - 1.189 1.177 1.195 1,358,164 1.1792 -2.08%
1995-01-04 0 4.800 4.750 4.800 4.800 4.800 200,000 960,000 4.8000 1.202 1.189 1.202 1.202 1.202 798,920 1.2016 0.52%
1995-01-03 0 4.775 4.675 - - - 0 0 - 1.195 1.170 - - - 0 - 0.00%
1994-12-30 0 4.775 4.750 4.775 4.750 4.775 50,000 238,250 4.7650 1.195 1.189 1.195 1.189 1.195 199,730 1.1929 0.00%
1994-12-29 0 4.775 4.750 4.775 4.775 4.800 388,000 1,852,950 4.7756 1.195 1.189 1.195 1.195 1.202 1,549,904 1.1955 -0.52%
1994-12-28 0 4.800 4.800 4.850 - - 102,000 489,600 4.8000 1.202 1.202 1.214 - - 407,449 1.2016 0.00%
1994-12-23 0 4.800 4.800 4.825 4.800 4.800 110,000 528,000 4.8000 1.202 1.202 1.208 1.202 1.202 439,406 1.2016 -0.52%
1994-12-22 0 4.825 4.800 4.825 4.800 4.825 158,000 759,600 4.8076 1.208 1.202 1.208 1.202 1.208 631,147 1.2035 0.52%
1994-12-21 0 4.800 4.750 4.800 4.800 4.825 170,000 818,150 4.8126 1.202 1.189 1.202 1.202 1.208 679,082 1.2048 -0.52%
1994-12-20 0 4.825 4.800 4.975 4.750 4.850 230,000 1,105,250 4.8054 1.208 1.202 1.245 1.189 1.214 918,758 1.2030 -1.03%
1994-12-19 0 4.875 4.850 4.925 4.875 4.950 180,000 883,250 4.9069 1.220 1.214 1.233 1.220 1.239 719,028 1.2284 -1.52%
1994-12-16 0 4.950 4.925 4.950 4.900 4.950 90,000 444,000 4.9333 1.239 1.233 1.239 1.227 1.239 359,514 1.2350 2.06%
1994-12-15 0 4.850 4.850 4.900 4.825 4.850 180,000 872,750 4.8486 1.214 1.214 1.227 1.208 1.214 719,028 1.2138 1.04%
1994-12-14 0 4.800 4.800 4.850 4.800 4.850 52,000 249,700 4.8019 1.202 1.202 1.214 1.202 1.214 207,719 1.2021 0.00%
1994-12-13 0 4.800 4.775 4.900 4.750 4.800 1,331,792 6,375,764 4.7874 1.202 1.195 1.227 1.189 1.202 5,319,975 1.1985 -1.03%
1994-12-12 0 4.850 4.800 4.850 4.850 4.900 120,000 583,000 4.8583 1.214 1.202 1.214 1.214 1.227 479,352 1.2162 -3.00%
1994-12-09 0 5.000 4.800 5.000 4.900 5.000 18,000 88,400 4.9111 1.252 1.202 1.252 1.227 1.252 71,903 1.2294 -1.96%
1994-12-08 0 5.100 5.000 5.100 5.000 5.150 337,000 1,700,850 5.0470 1.277 1.252 1.277 1.252 1.289 1,346,180 1.2635 -2.86%
1994-12-07 0 5.250 5.200 5.250 5.250 5.250 10,000 52,500 5.2500 1.314 1.302 1.314 1.314 1.314 39,946 1.3143 -0.94%
1994-12-06 0 5.300 5.250 5.350 5.250 5.300 580,000 3,073,500 5.2991 1.327 1.314 1.339 1.314 1.327 2,316,867 1.3266 -1.85%
1994-12-05 0 5.400 5.350 5.400 5.350 5.450 136,000 733,400 5.3926 1.352 1.339 1.352 1.339 1.364 543,265 1.3500 0.00%
1994-12-02 0 5.400 5.300 5.400 5.400 5.400 10,000 54,000 5.4000 1.352 1.327 1.352 1.352 1.352 39,946 1.3518 0.00%
1994-12-01 0 5.400 5.400 5.450 5.350 5.400 194,000 1,046,400 5.3938 1.352 1.352 1.364 1.339 1.352 774,952 1.3503 -0.92%
1994-11-30 0 5.450 5.450 5.600 5.450 5.500 36,000 196,500 5.4583 1.364 1.364 1.402 1.364 1.377 143,806 1.3664 -1.80%
1994-11-29 0 5.550 5.550 - 5.550 5.550 20,000 111,000 5.5500 1.389 1.389 - 1.389 1.389 79,892 1.3894 0.00%
1994-11-28 0 5.550 5.500 5.600 5.550 5.600 54,000 299,900 5.5537 1.389 1.377 1.402 1.389 1.402 215,708 1.3903 -0.89%
1994-11-25 0 5.600 5.500 5.600 5.600 5.600 2,000 11,200 5.6000 1.402 1.377 1.402 1.402 1.402 7,989 1.4019 1.82%
1994-11-24 0 5.500 5.500 5.600 5.500 5.500 22,000 121,000 5.5000 1.377 1.377 1.402 1.377 1.377 87,881 1.3769 1.85%
1994-11-23 0 5.400 5.400 5.500 5.300 5.400 100,000 538,500 5.3850 1.352 1.352 1.377 1.327 1.352 399,460 1.3481 -3.57%
1994-11-22 0 5.600 5.600 5.800 5.600 5.600 30,000 168,000 5.6000 1.402 1.402 1.452 1.402 1.402 119,838 1.4019 -2.61%
1994-11-21 0 5.750 5.700 5.800 - - 0 0 - 1.439 1.427 1.452 - - 0 - 0.00%
1994-11-18 0 5.750 5.750 5.850 5.700 5.750 410,000 2,357,000 5.7488 1.439 1.439 1.464 1.427 1.439 1,637,786 1.4391 -1.71%
1994-11-17 0 5.850 5.850 5.900 5.850 5.900 344,000 2,017,400 5.8645 1.464 1.464 1.477 1.464 1.477 1,374,142 1.4681 -0.85%
1994-11-16 0 5.900 - 5.900 5.900 5.900 12,000 70,800 5.9000 1.477 - 1.477 1.477 1.477 47,935 1.4770 0.00%
1994-11-15 0 5.900 5.700 5.900 5.900 5.900 112,000 660,800 5.9000 1.477 1.427 1.477 1.477 1.477 447,395 1.4770 0.00%
1994-11-14 0 5.900 5.900 5.950 5.900 5.950 140,000 828,600 5.9186 1.477 1.477 1.490 1.477 1.490 559,244 1.4816 -0.84%
1994-11-11 0 5.950 5.900 5.950 5.900 5.950 272,000 1,615,900 5.9408 1.490 1.477 1.490 1.477 1.490 1,086,531 1.4872 0.00%
1994-11-10 0 5.950 5.900 5.950 5.900 5.950 224,000 1,325,600 5.9179 1.490 1.477 1.490 1.477 1.490 894,790 1.4815 0.85%
1994-11-09 0 5.900 5.850 5.900 5.900 5.950 510,773 3,030,906 5.9340 1.477 1.464 1.477 1.477 1.490 2,040,333 1.4855 -0.84%
1994-11-08 0 5.950 5.950 6.000 5.950 5.950 400,000 2,380,000 5.9500 1.490 1.490 1.502 1.490 1.490 1,597,840 1.4895 -0.83%
1994-11-07 0 6.000 5.950 6.000 5.950 6.050 800,000 4,792,000 5.9900 1.502 1.490 1.502 1.490 1.515 3,195,679 1.4995 -1.64%
1994-11-04 0 6.100 6.000 6.100 5.850 6.150 1,230,000 7,439,900 6.0487 1.527 1.502 1.527 1.464 1.540 4,913,357 1.5142 4.27%
1994-11-03 0 5.850 5.700 5.850 5.650 5.950 785,273 4,588,229 5.8428 1.464 1.427 1.464 1.414 1.490 3,136,851 1.4627 4.46%
1994-11-02 0 5.600 5.500 5.600 5.500 5.650 752,000 4,203,800 5.5902 1.402 1.377 1.402 1.377 1.414 3,003,939 1.3994 1.82%
1994-11-01 0 5.500 5.450 5.500 5.400 5.650 1,454,000 8,021,000 5.5165 1.377 1.364 1.377 1.352 1.414 5,808,147 1.3810 0.00%
1994-10-31 0 5.500 5.400 5.500 5.500 5.500 6,000 33,000 5.5000 1.377 1.352 1.377 1.377 1.377 23,968 1.3769 1.85%
1994-10-28 0 5.400 5.200 5.400 5.400 5.400 202,000 1,090,800 5.4000 1.352 1.302 1.352 1.352 1.352 806,909 1.3518 0.00%
1994-10-27 0 5.400 5.400 5.450 - - 0 0 - 1.352 1.352 1.364 - - 0 - 0.93%
1994-10-26 0 5.350 - 5.450 - - 0 0 - 1.339 - 1.364 - - 0 - 0.00%
1994-10-25 0 5.350 5.450 5.500 - - 0 0 - 1.339 1.364 1.377 - - 0 - 0.00%
1994-10-24 0 5.350 5.300 5.450 5.350 5.350 6,000 32,100 5.3500 1.339 1.327 1.364 1.339 1.339 23,968 1.3393 -2.73%
1994-10-21 0 5.500 5.350 5.500 - - 0 0 - 1.377 1.339 1.377 - - 0 - 0.00%
1994-10-20 0 5.500 5.500 5.550 5.450 5.500 156,000 853,500 5.4712 1.377 1.377 1.389 1.364 1.377 623,157 1.3696 0.00%
1994-10-19 0 5.500 5.500 5.550 5.450 5.550 150,000 824,100 5.4940 1.377 1.377 1.389 1.364 1.389 599,190 1.3754 0.00%
1994-10-18 0 5.500 - 5.500 - - 0 0 - 1.377 - 1.377 - - 0 - 0.00%
1994-10-17 0 5.500 5.400 5.550 5.400 5.500 158,000 860,200 5.4443 1.377 1.352 1.389 1.352 1.377 631,147 1.3629 0.92%
1994-10-14 0 5.450 5.450 5.500 5.250 5.450 264,000 1,412,000 5.3485 1.364 1.364 1.377 1.314 1.364 1,054,574 1.3389 4.81%
1994-10-12 0 5.200 5.150 5.200 5.000 5.200 228,000 1,159,700 5.0864 1.302 1.289 1.302 1.252 1.302 910,769 1.2733 1.96%
1994-10-11 0 5.100 5.050 5.200 5.100 5.200 110,000 570,000 5.1818 1.277 1.264 1.302 1.277 1.302 439,406 1.2972 0.00%
1994-10-10 0 5.100 5.100 5.200 5.100 5.150 14,000 71,800 5.1286 1.277 1.277 1.302 1.277 1.289 55,924 1.2839 -1.92%
1994-10-07 0 5.200 5.150 5.400 5.200 5.200 14,000 72,800 5.2000 1.302 1.289 1.352 1.302 1.302 55,924 1.3018 0.00%
1994-10-06 0 5.200 5.200 5.300 5.150 5.150 10,000 51,500 5.1500 1.302 1.302 1.327 1.289 1.289 39,946 1.2892 -3.70%
1994-10-05 0 5.400 5.200 5.400 - - 398,000 2,149,200 5.4000 1.352 1.302 1.352 - - 1,589,850 1.3518 0.00%
1994-10-04 0 5.400 5.350 5.500 5.250 5.450 78,000 416,000 5.3333 1.352 1.339 1.377 1.314 1.364 311,579 1.3351 2.86%
1994-10-03 0 5.250 5.250 5.450 5.150 5.850 26,000 139,900 5.3808 1.314 1.314 1.364 1.289 1.464 103,860 1.3470 -10.26%
1994-09-30 0 5.850 5.700 5.850 5.600 5.950 1,174,000 6,856,750 5.8405 1.464 1.427 1.464 1.402 1.490 4,689,659 1.4621 8.33%
1994-09-29 0 5.400 5.400 5.450 5.175 5.600 1,094,000 5,935,500 5.4255 1.352 1.352 1.364 1.295 1.402 4,370,091 1.3582 5.37%
1994-09-28 0 5.125 5.150 5.175 5.100 5.175 266,000 1,358,850 5.1085 1.283 1.289 1.295 1.277 1.295 1,062,563 1.2788 0.49%
1994-09-27 0 5.100 5.100 5.150 4.970 5.100 182,000 916,580 5.0362 1.277 1.277 1.289 1.244 1.277 727,017 1.2607 0.00%
1994-09-26 0 5.100 5.075 5.125 5.025 5.150 170,000 867,550 5.1032 1.277 1.270 1.283 1.258 1.289 679,082 1.2775 2.00%
1994-09-23 0 5.000 4.980 5.025 5.000 5.025 1,092,000 5,464,000 5.0037 1.252 1.247 1.258 1.252 1.258 4,362,102 1.2526 0.00%
1994-09-22 0 5.000 4.990 5.025 5.000 5.025 126,000 630,250 5.0020 1.252 1.249 1.258 1.252 1.258 503,319 1.2522 -0.99%
1994-09-20 0 5.050 5.000 5.200 - - 0 0 - 1.264 1.252 1.302 - - 0 - 0.00%
1994-09-19 0 5.050 5.000 5.200 - - 0 0 - 1.264 1.252 1.302 - - 0 - 0.00%
1994-09-16 0 5.050 4.980 - - - 0 0 - 1.264 1.247 - - - 0 - 0.00%
1994-09-15 0 5.050 4.980 5.200 5.050 5.050 10,000 50,500 5.0500 1.264 1.247 1.302 1.264 1.264 39,946 1.2642 0.00%
1994-09-14 0 5.050 5.050 5.200 4.970 5.050 40,000 201,280 5.0320 1.264 1.264 1.302 1.244 1.264 159,784 1.2597 1.81%
1994-09-13 0 4.960 4.920 5.100 4.960 5.200 24,000 122,520 5.1050 1.242 1.232 1.277 1.242 1.302 95,870 1.2780 -4.62%
1994-09-12 0 5.200 5.100 - - - 0 0 - 1.302 1.277 - - - 0 - 0.00%
1994-09-09 0 5.200 5.150 5.200 5.200 5.200 10,000 52,000 5.2000 1.302 1.289 1.302 1.302 1.302 39,946 1.3018 -0.48%
1994-09-08 0 5.225 5.225 5.300 5.200 5.250 34,400 179,400 5.2151 1.308 1.308 1.327 1.302 1.314 137,414 1.3055 -1.42%
1994-09-07 0 5.300 5.200 5.300 5.300 5.300 16,000 84,800 5.3000 1.327 1.302 1.327 1.327 1.327 63,914 1.3268 -0.93%
1994-09-06 0 5.350 5.350 5.400 5.350 5.350 4,000 21,400 5.3500 1.339 1.339 1.352 1.339 1.339 15,978 1.3393 -2.28%
1994-09-05 0 5.475 - - - - 0 0 - 1.371 - - - - 0 - 0.00%
1994-09-02 0 5.475 - 5.475 - - 0 0 - 1.371 - 1.371 - - 0 - -0.45%
1994-09-01 0 5.500 - 5.525 - - 0 0 - 1.377 - 1.383 - - 0 - 0.00%
1994-08-31 0 5.500 5.425 5.525 5.425 5.500 50,000 272,000 5.4400 1.377 1.358 1.383 1.358 1.377 199,730 1.3618 1.85%
1994-08-30 0 5.400 - 5.400 5.400 5.500 82,000 443,000 5.4024 1.352 - 1.352 1.352 1.377 327,557 1.3524 0.00%
1994-08-26 0 5.400 - 5.450 - - 0 0 - 1.352 - 1.364 - - 0 - 0.00%
1994-08-25 0 5.400 - 5.400 5.350 5.400 600,000 3,233,750 5.3896 1.352 - 1.352 1.339 1.352 2,396,759 1.3492 1.50%
1994-08-24 0 5.450 - 5.450 5.475 5.550 200,000 1,095,150 5.4758 1.332 - 1.332 1.338 1.356 818,442 1.3381 -1.36%
1994-08-23 0 5.525 - 5.525 - - 0 0 - 1.350 - 1.350 - - 0 - -0.45%
1994-08-22 0 5.550 5.450 5.550 5.475 5.600 238,000 1,312,800 5.5160 1.356 1.332 1.356 1.338 1.368 973,946 1.3479 0.45%
1994-08-19 0 5.525 5.450 5.525 5.500 5.600 948,000 5,254,200 5.5424 1.350 1.332 1.350 1.344 1.368 3,879,417 1.3544 0.45%
1994-08-18 0 5.500 5.475 5.500 5.300 5.500 646,000 3,473,750 5.3773 1.344 1.338 1.344 1.295 1.344 2,643,569 1.3140 3.77%
1994-08-17 0 5.300 5.300 5.325 5.300 5.300 50,000 265,000 5.3000 1.295 1.295 1.301 1.295 1.295 204,611 1.2951 0.95%
1994-08-16 0 5.250 5.175 5.250 5.200 5.250 124,000 650,000 5.2419 1.283 1.265 1.283 1.271 1.283 507,434 1.2810 0.48%
1994-08-15 0 5.225 5.200 - 5.100 5.225 122,000 631,550 5.1766 1.277 1.271 - 1.246 1.277 499,250 1.2650 2.45%
1994-08-12 0 5.100 5.100 5.150 5.100 5.100 68,000 346,800 5.1000 1.246 1.246 1.258 1.246 1.246 278,270 1.2463 0.49%
1994-08-11 0 5.075 5.075 5.150 - - 0 0 - 1.240 1.240 1.258 - - 0 - 0.50%
1994-08-10 0 5.050 5.000 - 5.050 5.050 20,000 101,000 5.0500 1.234 1.222 - 1.234 1.234 81,844 1.2341 1.00%
1994-08-09 0 5.000 5.000 5.100 4.980 5.000 134,000 669,800 4.9985 1.222 1.222 1.246 1.217 1.222 548,356 1.2215 0.00%
1994-08-08 0 5.000 5.000 5.100 5.000 5.100 258,000 1,295,800 5.0225 1.222 1.222 1.246 1.222 1.246 1,055,791 1.2273 -1.96%
1994-08-05 0 5.100 - 5.225 5.100 5.250 92,000 474,800 5.1609 1.246 - 1.277 1.246 1.283 376,483 1.2611 -2.39%
1994-08-04 0 5.225 5.100 5.250 5.075 5.225 190,000 979,400 5.1547 1.277 1.246 1.283 1.240 1.277 777,520 1.2596 4.50%
1994-08-03 0 5.000 4.950 5.050 4.900 5.025 91,000 453,200 4.9802 1.222 1.210 1.234 1.197 1.228 372,391 1.2170 1.21%
1994-08-02 0 4.940 4.900 - 4.930 4.940 18,000 88,820 4.9344 1.207 1.197 - 1.205 1.207 73,660 1.2058 0.82%
1994-08-01 0 4.900 4.900 4.940 4.800 4.900 175,000 845,750 4.8329 1.197 1.197 1.207 1.173 1.197 716,137 1.1810 1.45%
1994-07-29 0 4.830 4.830 - 4.760 4.830 90,000 432,340 4.8038 1.180 1.180 - 1.163 1.180 368,299 1.1739 2.11%
1994-07-28 0 4.730 4.730 - 4.660 4.730 148,000 693,920 4.6886 1.156 1.156 - 1.139 1.156 605,647 1.1457 1.50%
1994-07-27 0 4.660 4.630 4.660 4.650 4.670 274,000 1,275,660 4.6557 1.139 1.131 1.139 1.136 1.141 1,121,266 1.1377 -0.85%
1994-07-26 0 4.700 4.610 - 4.690 4.700 106,000 497,640 4.6947 1.149 1.127 - 1.146 1.149 433,774 1.1472 1.08%
1994-07-25 0 4.650 4.650 - - - 0 0 - 1.136 1.136 - - - 0 - 1.09%
1994-07-22 0 4.600 4.600 - 4.600 4.650 20,000 92,700 4.6350 1.124 1.124 - 1.124 1.136 81,844 1.1326 0.00%
1994-07-21 0 4.600 4.580 4.640 4.600 4.600 16,000 73,600 4.6000 1.124 1.119 1.134 1.124 1.124 65,475 1.1241 0.00%
1994-07-20 0 4.600 4.600 - 4.540 4.600 112,000 512,040 4.5718 1.124 1.124 - 1.109 1.124 458,328 1.1172 2.22%
1994-07-19 0 4.500 4.490 4.520 4.500 4.500 52,000 234,000 4.5000 1.100 1.097 1.105 1.100 1.100 212,795 1.0996 0.00%
1994-07-18 0 4.500 4.480 4.500 4.500 4.500 8,000 36,000 4.5000 1.100 1.095 1.100 1.100 1.100 32,738 1.0996 0.22%
1994-07-15 0 4.490 4.460 - 4.490 4.490 10,000 44,900 4.4900 1.097 1.090 - 1.097 1.097 40,922 1.0972 0.00%
1994-07-14 0 4.490 - 4.490 4.490 4.490 42,000 188,580 4.4900 1.097 - 1.097 1.097 1.097 171,873 1.0972 -0.22%
1994-07-13 0 4.500 4.450 4.500 4.450 4.500 468,000 2,085,100 4.4553 1.100 1.087 1.100 1.087 1.100 1,915,155 1.0887 0.67%
1994-07-12 0 4.470 - 4.470 - - 0 0 - 1.092 - 1.092 - - 0 - 0.00%
1994-07-11 0 4.470 - 4.470 - - 0 0 - 1.092 - 1.092 - - 0 - -0.45%
1994-07-08 0 4.490 - - - - 0 0 - 1.097 - - - - 0 - 0.00%
1994-07-07 0 4.490 - - - - 0 0 - 1.097 - - - - 0 - 0.00%
1994-07-06 0 4.490 - 4.490 - - 0 0 - 1.097 - 1.097 - - 0 - -0.88%
1994-07-05 0 4.530 - - - - 0 0 - 1.107 - - - - 0 - 0.00%
1994-07-04 0 4.530 - 4.530 4.530 4.530 110,000 505,300 4.5936 1.107 - 1.107 1.107 1.107 450,143 1.1225 0.00%
1994-07-01 0 4.530 4.530 4.560 4.490 4.560 400,000 1,804,200 4.5105 1.107 1.107 1.114 1.097 1.114 1,636,885 1.1022 -1.52%
1994-06-30 0 4.600 - 4.600 4.600 4.625 18,000 82,850 4.6028 1.124 - 1.124 1.124 1.130 73,660 1.1248 -0.54%
1994-06-29 0 4.625 - 4.625 - - 0 0 - 1.130 - 1.130 - - 0 - -1.60%
1994-06-28 0 4.700 - - - - 0 0 - 1.149 - - - - 0 - 0.00%
1994-06-27 0 4.700 - - - - 0 0 - 1.149 - - - - 0 - 0.00%
1994-06-24 0 4.700 - 4.750 - - 0 0 - 1.149 - 1.161 - - 0 - 0.00%
1994-06-23 0 4.700 - 4.750 4.700 4.750 116,000 545,650 4.7039 1.149 - 1.161 1.149 1.161 474,697 1.1495 0.00%
1994-06-22 0 4.700 4.675 4.750 4.700 4.700 50,000 235,000 4.7000 1.149 1.142 1.161 1.149 1.149 204,611 1.1485 0.00%
1994-06-21 0 4.700 4.675 4.800 4.600 4.700 327,000 1,517,300 4.6401 1.149 1.142 1.173 1.124 1.149 1,338,153 1.1339 0.00%
1994-06-20 0 4.700 - 4.750 4.700 4.750 60,000 282,850 4.7142 1.149 - 1.161 1.149 1.161 245,533 1.1520 -1.05%
1994-06-17 0 4.750 4.700 4.775 4.750 4.775 110,000 525,000 4.7727 1.161 1.149 1.167 1.161 1.167 450,143 1.1663 -1.04%
1994-06-16 0 4.800 4.775 4.800 4.775 4.850 370,000 1,788,500 4.8338 1.173 1.167 1.173 1.167 1.185 1,514,118 1.1812 -1.54%
1994-06-15 0 4.875 4.850 5.000 4.875 5.000 500,000 2,448,750 4.8975 1.191 1.185 1.222 1.191 1.222 2,046,106 1.1968 -2.50%
1994-06-10 0 5.000 - 5.000 5.150 5.200 40,000 207,000 5.1750 1.222 - 1.222 1.258 1.271 163,688 1.2646 0.00%
1994-06-09 0 5.000 4.900 5.100 4.850 5.000 90,000 439,500 4.8833 1.222 1.197 1.246 1.185 1.222 368,299 1.1933 3.09%
1994-06-08 0 4.850 4.825 4.850 4.825 4.900 130,000 632,250 4.8635 1.185 1.179 1.185 1.179 1.197 531,987 1.1885 1.04%
1994-06-07 0 4.800 4.700 4.800 4.800 4.800 40,000 192,000 4.8000 1.173 1.149 1.173 1.173 1.173 163,688 1.1730 -2.04%
1994-06-06 0 4.900 4.825 5.000 - - 0 0 - 1.197 1.179 1.222 - - 0 - 0.00%
1994-06-03 0 4.900 4.825 4.900 - - 0 0 - 1.197 1.179 1.197 - - 0 - -2.00%
1994-06-02 0 5.000 - 5.000 - - 0 0 - 1.222 - 1.222 - - 0 - 0.00%
1994-06-01 0 5.000 4.900 5.000 5.000 5.100 381,000 1,919,400 5.0378 1.222 1.197 1.222 1.222 1.246 1,559,133 1.2311 -0.99%
1994-05-31 0 5.050 5.050 5.100 5.050 5.100 60,000 303,500 5.0583 1.234 1.234 1.246 1.234 1.246 245,533 1.2361 -6.48%
1994-05-30 0 5.400 5.500 - 4.925 5.500 570,000 2,899,100 5.0861 1.320 1.344 - 1.204 1.344 2,332,561 1.2429 6.93%
1994-05-27 0 5.050 - 5.050 5.000 5.200 136,000 697,300 5.1272 1.234 - 1.234 1.222 1.271 556,541 1.2529 -1.94%
1994-05-26 0 5.150 5.150 5.200 4.900 5.150 166,000 845,200 5.0916 1.258 1.258 1.271 1.197 1.258 679,307 1.2442 3.00%
1994-05-25 0 5.000 - 5.000 4.900 5.000 50,000 248,000 4.9600 1.222 - 1.222 1.197 1.222 204,611 1.2121 4.17%
1994-05-24 0 4.800 - 4.800 - - 0 0 - 1.173 - 1.173 - - 0 - 0.00%
1994-05-23 0 4.800 - 4.800 - - 0 0 - 1.173 - 1.173 - - 0 - 0.00%
1994-05-20 0 4.800 4.700 4.900 4.700 4.800 97,000 456,550 4.7067 1.173 1.149 1.197 1.149 1.173 396,945 1.1502 4.35%
1994-05-19 0 4.600 4.600 4.700 - - 0 0 - 1.124 1.124 1.149 - - 0 - 0.00%
1994-05-18 0 4.600 4.525 - 4.500 4.600 122,000 554,800 4.5475 1.124 1.106 - 1.100 1.124 499,250 1.1113 5.75%
1994-05-17 0 4.350 4.350 4.400 - - 0 0 - 1.063 1.063 1.075 - - 0 - 0.00%
1994-05-16 0 4.350 4.350 - 4.350 4.350 20,000 87,000 4.3500 1.063 1.063 - 1.063 1.063 81,844 1.0630 0.00%
1994-05-13 0 4.350 4.325 4.350 4.325 4.350 166,000 719,200 4.3325 1.063 1.057 1.063 1.057 1.063 679,307 1.0587 0.58%
1994-05-12 0 4.325 - 4.325 4.325 4.325 8,000 34,600 4.3250 1.057 - 1.057 1.057 1.057 32,738 1.0569 -0.57%
1994-05-11 0 4.350 4.300 4.400 - - 0 0 - 1.063 1.051 1.075 - - 0 - 0.00%
1994-05-10 0 4.350 - 4.350 - - 0 0 - 1.063 - 1.063 - - 0 - 0.00%
1994-05-09 0 4.350 - 4.350 - - 0 0 - 1.063 - 1.063 - - 0 - 0.00%
1994-05-06 0 4.350 4.300 4.400 4.350 4.400 230,000 1,002,000 4.3565 1.063 1.051 1.075 1.063 1.075 941,209 1.0646 0.58%
1994-05-05 0 4.325 4.300 4.325 4.325 4.400 150,000 655,500 4.3700 1.057 1.051 1.057 1.057 1.075 613,832 1.0679 -1.70%
1994-05-04 0 4.400 - 4.400 4.400 4.400 348,000 1,518,900 4.3647 1.075 - 1.075 1.075 1.075 1,424,090 1.0666 0.00%
1994-05-03 0 4.400 4.400 4.425 4.400 4.425 118,000 520,650 4.4123 1.075 1.075 1.081 1.075 1.081 482,881 1.0782 -0.56%
1994-05-02 0 4.425 4.425 4.475 4.425 4.425 20,000 88,500 4.4250 1.081 1.081 1.094 1.081 1.081 81,844 1.0813 0.00%
1994-04-29 0 4.425 4.400 4.425 4.400 4.425 42,000 185,050 4.4060 1.081 1.075 1.081 1.075 1.081 171,873 1.0767 0.57%
1994-04-28 0 4.400 4.250 - - - 0 0 - 1.075 1.039 - - - 0 - 0.00%
1994-04-27 0 4.400 4.325 4.400 - - 0 0 - 1.075 1.057 1.075 - - 0 - 0.00%
1994-04-26 0 4.400 4.325 4.400 - - 0 0 - 1.075 1.057 1.075 - - 0 - 0.00%
1994-04-25 0 4.400 - - - - 0 0 - 1.075 - - - - 0 - 0.00%
1994-04-22 0 4.400 4.275 4.400 - - 0 0 - 1.075 1.045 1.075 - - 0 - 0.00%
1994-04-21 0 4.400 4.200 - - - 0 0 - 1.075 1.026 - - - 0 - 0.00%
1994-04-20 0 4.400 4.350 4.450 4.400 4.400 20,000 88,000 4.4000 1.075 1.063 1.087 1.075 1.075 81,844 1.0752 2.33%
1994-04-19 0 4.300 4.300 - - - 0 0 - 1.051 1.051 - - - 0 - 0.00%
1994-04-18 0 4.300 4.300 - 4.250 4.250 2,000 8,500 4.2500 1.051 1.051 - 1.039 1.039 8,184 1.0386 0.00%
1994-04-15 0 4.300 4.275 - - - 0 0 - 1.051 1.045 - - - 0 - 0.00%
1994-04-14 0 4.300 4.250 - 4.300 4.300 10,000 43,000 4.3000 1.051 1.039 - 1.051 1.051 40,922 1.0508 2.38%
1994-04-13 0 4.200 4.175 - 4.175 4.225 148,000 623,600 4.2135 1.026 1.020 - 1.020 1.032 605,647 1.0296 -0.59%
1994-04-12 0 4.225 4.200 4.275 4.225 4.225 60,000 253,500 4.2250 1.032 1.026 1.045 1.032 1.032 245,533 1.0324 0.00%
1994-04-11 0 4.225 - - 4.225 4.225 80,000 338,000 4.2250 1.032 - - 1.032 1.032 327,377 1.0324 0.00%
1994-04-08 0 4.225 - 4.500 4.225 4.225 10,000 42,250 4.2250 1.032 - 1.100 1.032 1.032 40,922 1.0324 -0.59%
1994-04-07 0 4.250 4.150 - - - 0 0 - 1.039 1.014 - - - 0 - 0.00%
1994-04-06 0 4.250 - 4.500 4.250 4.300 94,000 401,500 4.2713 1.039 - 1.100 1.039 1.051 384,668 1.0438 0.00%
1994-03-31 0 4.250 4.125 - - - 0 0 - 1.039 1.008 - - - 0 - 0.00%
1994-03-30 0 4.250 4.200 4.250 4.250 4.300 362,000 1,539,600 4.2530 1.039 1.026 1.039 1.039 1.051 1,481,381 1.0393 0.00%
1994-03-29 0 4.250 4.250 4.350 4.250 4.300 234,000 997,250 4.2618 1.039 1.039 1.063 1.039 1.051 957,577 1.0414 -2.30%
1994-03-28 0 4.350 4.300 4.400 4.350 4.550 96,000 429,500 4.4740 1.063 1.051 1.075 1.063 1.112 392,852 1.0933 -5.43%
1994-03-25 0 4.600 4.500 4.600 4.600 4.650 250,000 1,159,250 4.6370 1.124 1.100 1.124 1.124 1.136 1,023,053 1.1331 -1.08%
1994-03-24 0 4.650 - 4.800 - - 332,000 1,593,600 4.8000 1.136 - 1.173 - - 1,358,614 1.1730 0.00%
1994-03-23 0 4.650 - 4.800 4.650 4.675 50,000 233,000 4.6600 1.136 - 1.173 1.136 1.142 204,611 1.1387 -2.11%
1994-03-22 0 4.750 - 4.750 4.675 4.750 122,000 572,850 4.6955 1.161 - 1.161 1.142 1.161 499,250 1.1474 2.15%
1994-03-21 0 4.650 - 4.750 4.650 4.750 34,000 159,500 4.6912 1.136 - 1.161 1.136 1.161 139,135 1.1464 -3.13%
1994-03-18 0 4.800 4.800 - 4.800 5.000 46,000 223,900 4.8674 1.173 1.173 - 1.173 1.222 188,242 1.1894 -5.88%
1994-03-17 0 5.100 5.000 5.100 5.100 5.400 78,000 415,200 5.3231 1.246 1.222 1.246 1.246 1.320 319,192 1.3008 -7.27%
1994-03-16 0 5.500 5.350 5.600 - - 0 0 - 1.344 1.307 1.368 - - 0 - 0.00%
1994-03-15 0 5.500 5.400 - - - 0 0 - 1.344 1.320 - - - 0 - 0.00%
1994-03-14 0 5.500 5.400 5.500 - - 0 0 - 1.344 1.320 1.344 - - 0 - 0.00%
1994-03-11 0 5.500 5.500 5.700 5.500 5.500 20,000 110,000 5.5000 1.344 1.344 1.393 1.344 1.344 81,844 1.3440 -1.79%
1994-03-10 0 5.600 5.600 5.700 5.600 5.600 30,000 168,000 5.6000 1.368 1.368 1.393 1.368 1.368 122,766 1.3685 -3.45%
1994-03-09 0 5.800 5.700 5.900 5.800 5.800 10,000 58,000 5.8000 1.417 1.393 1.442 1.417 1.417 40,922 1.4173 -3.33%
1994-03-08 0 6.000 5.800 6.000 5.800 6.000 164,000 969,000 5.9085 1.466 1.417 1.466 1.417 1.466 671,123 1.4438 9.09%
1994-03-07 0 5.500 5.500 5.850 - - 0 0 - 1.344 1.344 1.430 - - 0 - 0.00%
1994-03-04 0 5.500 5.500 - - - 0 0 - 1.344 1.344 - - - 0 - 0.00%
1994-03-03 0 5.500 5.400 5.700 5.500 5.700 290,000 1,599,000 5.5138 1.344 1.320 1.393 1.344 1.393 1,186,741 1.3474 -5.17%
1994-03-02 0 5.800 - 5.850 5.800 5.800 100,000 580,000 5.8000 1.417 - 1.430 1.417 1.417 409,221 1.4173 -3.33%
1994-03-01 0 6.000 5.900 6.000 5.900 6.100 200,000 1,205,000 6.0250 1.466 1.442 1.466 1.442 1.491 818,442 1.4723 -1.64%
1994-02-28 0 6.100 5.900 6.100 6.100 6.100 30,000 183,000 6.1000 1.491 1.442 1.491 1.491 1.491 122,766 1.4906 0.00%
1994-02-25 0 6.100 - - 6.100 6.100 60,000 366,000 6.1000 1.491 - - 1.491 1.491 245,533 1.4906 -2.40%
1994-02-24 0 6.250 6.100 6.250 6.300 6.300 70,000 441,000 6.3000 1.527 1.491 1.527 1.540 1.540 286,455 1.5395 -0.79%
1994-02-23 0 6.300 - 6.400 - - 0 0 - 1.540 - 1.564 - - 0 - 0.00%
1994-02-22 0 6.300 6.100 6.300 - - 0 0 - 1.540 1.491 1.540 - - 0 - -1.56%
1994-02-21 0 6.400 - 6.500 6.400 6.400 20,000 128,000 6.4000 1.564 - 1.588 1.564 1.564 81,844 1.5639 1.59%
1994-02-18 0 6.300 6.200 6.300 6.300 6.300 6,000 37,800 6.3000 1.540 1.515 1.540 1.540 1.540 24,553 1.5395 1.61%
1994-02-17 0 6.200 - 6.250 6.200 6.250 30,000 186,500 6.2167 1.515 - 1.527 1.515 1.527 122,766 1.5191 -0.80%
1994-02-16 0 6.250 6.200 6.250 6.300 6.300 126,000 793,800 6.3000 1.527 1.515 1.527 1.540 1.540 515,619 1.5395 -3.10%
1994-02-15 0 6.450 - 6.450 - - 0 0 - 1.576 - 1.576 - - 0 - 0.00%
1994-02-14 0 6.450 - 6.500 - - 0 0 - 1.576 - 1.588 - - 0 - 0.00%
1994-02-09 0 6.450 - - - - 0 0 - 1.576 - - - - 0 - 0.00%
1994-02-08 0 6.450 - 6.450 6.450 6.450 4,000 25,800 6.4500 1.576 - 1.576 1.576 1.576 16,369 1.5762 0.78%
1994-02-07 0 6.400 6.400 6.600 6.400 6.400 26,000 166,400 6.4000 1.564 1.564 1.613 1.564 1.564 106,397 1.5639 -3.03%
1994-02-04 0 6.600 6.400 - 6.600 6.800 40,000 270,000 6.7500 1.613 1.564 - 1.613 1.662 163,688 1.6495 0.00%
1994-02-03 0 6.600 6.450 6.800 - - 0 0 - 1.613 1.576 1.662 - - 0 - 0.00%
1994-02-02 0 6.600 6.400 6.650 6.600 6.600 84,000 554,400 6.6000 1.613 1.564 1.625 1.613 1.613 343,746 1.6128 0.00%
1994-02-01 0 6.600 6.400 - - - 0 0 - 1.613 1.564 - - - 0 - 0.00%
1994-01-31 0 6.600 6.600 - 6.400 6.400 10,000 64,000 6.4000 1.613 1.613 - 1.564 1.564 40,922 1.5639 3.12%
1994-01-28 0 6.400 - 6.550 6.400 6.450 330,000 2,122,000 6.4303 1.564 - 1.601 1.564 1.576 1,350,430 1.5714 0.00%
1994-01-27 0 6.400 6.400 6.550 6.400 6.550 70,000 454,000 6.4857 1.564 1.564 1.601 1.564 1.601 286,455 1.5849 -2.29%
1994-01-26 0 6.550 6.500 6.600 6.550 6.650 182,000 1,194,700 6.5643 1.601 1.588 1.613 1.601 1.625 744,782 1.6041 -1.50%
1994-01-25 0 6.650 6.650 6.750 6.650 6.800 76,000 512,900 6.7487 1.625 1.625 1.649 1.625 1.662 311,008 1.6492 -3.62%
1994-01-24 0 6.900 6.650 6.900 6.900 6.900 10,000 69,000 6.9000 1.686 1.625 1.686 1.686 1.686 40,922 1.6861 1.47%
1994-01-21 0 6.800 6.650 6.800 - - 2,000,000 13,400,000 6.7000 1.662 1.625 1.662 - - 8,184,423 1.6373 -2.16%
1994-01-20 0 6.950 6.750 7.000 - - 100,000 690,000 6.9000 1.698 1.649 1.711 - - 409,221 1.6861 0.00%
1994-01-19 0 6.950 6.850 6.950 7.000 7.000 350,000 2,450,000 7.0000 1.698 1.674 1.698 1.711 1.711 1,432,274 1.7106 0.72%
1994-01-18 0 6.900 6.900 6.950 6.900 7.000 756,000 5,232,500 6.9213 1.686 1.686 1.698 1.686 1.711 3,093,712 1.6913 0.00%
1994-01-17 0 6.900 6.900 - 6.550 6.900 285,000 1,906,200 6.6884 1.686 1.686 - 1.601 1.686 1,166,280 1.6344 6.15%
1994-01-14 0 6.500 6.500 6.600 6.350 6.500 74,000 475,900 6.4311 1.588 1.588 1.613 1.552 1.588 302,824 1.5715 1.09%
1994-01-13 0 6.500 - 6.500 6.500 6.600 28,000 183,600 6.5571 1.571 - 1.571 1.571 1.595 115,829 1.5851 -2.99%
1994-01-12 0 6.700 - 6.700 6.700 6.700 220,000 1,474,000 6.7000 1.620 - 1.620 1.620 1.620 910,087 1.6196 -1.47%
1994-01-11 0 6.800 6.800 6.900 6.800 6.800 2,190,000 14,844,100 6.7781 1.644 1.644 1.668 1.644 1.644 9,059,507 1.6385 -1.45%
1994-01-10 0 6.900 6.850 7.100 6.800 6.900 1,010,000 6,985,500 6.9163 1.668 1.656 1.716 1.644 1.668 4,178,129 1.6719 3.76%
1994-01-07 0 6.650 6.600 6.650 6.600 6.900 330,000 2,197,600 6.6594 1.608 1.595 1.608 1.595 1.668 1,365,131 1.6098 -5.00%
1994-01-06 0 7.000 7.000 7.100 6.900 7.350 502,000 3,524,700 7.0213 1.692 1.692 1.716 1.668 1.777 2,076,654 1.6973 -6.67%
1994-01-05 0 7.500 7.400 7.500 6.900 7.700 554,000 4,094,900 7.3915 1.813 1.789 1.813 1.668 1.861 2,291,766 1.7868 8.70%
1994-01-04 0 6.900 6.850 6.900 6.900 7.250 1,172,000 8,152,000 6.9556 1.668 1.656 1.668 1.668 1.753 4,848,284 1.6814 0.73%
1994-01-03 0 6.850 6.750 6.950 6.300 7.000 510,000 3,384,300 6.6359 1.656 1.632 1.680 1.523 1.692 2,109,748 1.6041

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