SUNWAY INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00058  1999-09-03    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-12 0 0.181 0.181 0.193 0.177 0.193 508,000 93,020 0.1831 0.181 0.181 0.193 0.177 0.193 508,000 0.1831 -6.22%
2026-01-09 0 0.193 0.190 0.193 0.193 0.193 20,000 3,860 0.1930 0.193 0.190 0.193 0.193 0.193 20,000 0.1930 -1.53%
2026-01-08 0 0.196 0.196 0.210 - - 12,400 2,356 0.1900 0.196 0.196 0.210 - - 12,400 0.1900 1.03%
2026-01-07 0 0.194 0.189 0.194 0.189 0.196 44,000 8,416 0.1913 0.194 0.189 0.194 0.189 0.196 44,000 0.1913 1.04%
2026-01-06 0 0.192 0.185 0.193 0.193 0.206 259,200 51,394 0.1983 0.192 0.185 0.193 0.193 0.206 259,200 0.1983 -8.57%
2026-01-05 0 0.210 0.204 0.245 0.210 0.210 20,000 4,200 0.2100 0.210 0.204 0.245 0.210 0.210 20,000 0.2100 0.48%
2026-01-02 0 0.209 0.203 0.209 0.203 0.209 60,000 12,300 0.2050 0.209 0.203 0.209 0.203 0.209 60,000 0.2050 1.95%
2025-12-31 0 0.205 0.205 0.210 0.201 0.201 40,000 8,120 0.2030 0.205 0.205 0.210 0.201 0.201 40,000 0.2030 -4.65%
2025-12-30 0 0.215 0.202 - - - 0 0 - 0.215 0.202 - - - 0 - 0.00%
2025-12-29 0 0.215 0.203 - - - 0 0 - 0.215 0.203 - - - 0 - 0.00%
2025-12-24 0 0.215 0.201 - - - 0 0 - 0.215 0.201 - - - 0 - 0.00%
2025-12-23 0 0.215 0.201 0.224 0.215 0.215 62,000 13,304 0.2146 0.215 0.201 0.224 0.215 0.215 62,000 0.2146 -1.38%
2025-12-22 0 0.218 0.216 0.229 0.216 0.220 180,000 39,400 0.2189 0.218 0.216 0.229 0.216 0.220 180,000 0.2189 4.81%
2025-12-19 0 0.208 0.200 0.215 0.207 0.208 60,000 12,460 0.2077 0.208 0.200 0.215 0.207 0.208 60,000 0.2077 1.96%
2025-12-18 0 0.204 0.202 0.204 0.204 0.207 80,000 16,440 0.2055 0.204 0.202 0.204 0.204 0.207 80,000 0.2055 1.49%
2025-12-17 0 0.201 0.200 0.214 - - 0 0 - 0.201 0.200 0.214 - - 0 - 0.00%
2025-12-16 0 0.201 0.199 0.214 - - 0 0 - 0.201 0.199 0.214 - - 0 - 0.00%
2025-12-15 0 0.201 0.195 0.214 - - 0 0 - 0.201 0.195 0.214 - - 0 - 0.00%
2025-12-12 0 0.201 0.201 0.214 0.197 0.197 40,000 7,880 0.1970 0.201 0.201 0.214 0.197 0.197 40,000 0.1970 -1.47%
2025-12-11 0 0.204 0.197 0.212 0.204 0.204 32,000 6,372 0.1991 0.204 0.197 0.212 0.204 0.204 32,000 0.1991 0.49%
2025-12-10 0 0.203 0.199 0.213 0.203 0.218 160,000 33,220 0.2076 0.203 0.199 0.213 0.203 0.218 160,000 0.2076 2.01%
2025-12-09 0 0.199 0.196 0.199 0.187 0.204 340,000 66,680 0.1961 0.199 0.196 0.199 0.187 0.204 340,000 0.1961 6.99%
2025-12-08 0 0.186 0.186 0.198 - - 0 0 - 0.186 0.186 0.198 - - 0 - 0.00%
2025-12-05 0 0.186 0.182 0.197 0.186 0.186 20,000 3,720 0.1860 0.186 0.182 0.197 0.186 0.186 20,000 0.1860 0.54%
2025-12-04 0 0.185 0.185 0.195 0.185 0.188 180,000 33,400 0.1856 0.185 0.185 0.195 0.185 0.188 180,000 0.1856 -0.54%
2025-12-03 0 0.186 0.183 0.195 0.186 0.186 80,000 14,880 0.1860 0.186 0.183 0.195 0.186 0.186 80,000 0.1860 -1.06%
2025-12-02 0 0.188 0.184 0.193 0.186 0.190 140,000 26,400 0.1886 0.188 0.184 0.193 0.186 0.190 140,000 0.1886 -1.05%
2025-12-01 0 0.190 0.188 0.193 0.183 0.240 1,960,000 394,360 0.2012 0.190 0.188 0.193 0.183 0.240 1,960,000 0.2012 16.56%
2025-11-28 0 0.163 0.154 0.168 - - 0 0 - 0.163 0.154 0.168 - - 0 - 0.00%
2025-11-27 0 0.163 0.154 0.168 - - 0 0 - 0.163 0.154 0.168 - - 0 - 0.00%
2025-11-26 0 0.163 0.154 0.168 - - 0 0 - 0.163 0.154 0.168 - - 0 - 0.00%
2025-11-25 0 0.163 0.154 0.168 - - 0 0 - 0.163 0.154 0.168 - - 0 - 0.00%
2025-11-24 0 0.163 0.153 0.168 - - 0 0 - 0.163 0.153 0.168 - - 0 - 0.00%
2025-11-21 0 0.163 0.154 0.168 0.163 0.163 20,040 3,265 0.1629 0.163 0.154 0.168 0.163 0.163 20,040 0.1629 1.88%
2025-11-20 0 0.160 0.153 0.167 - - 0 0 - 0.160 0.153 0.167 - - 0 - 0.00%
2025-11-19 0 0.160 0.153 0.163 - - 240 35 0.1458 0.160 0.153 0.163 - - 240 0.1458 0.00%
2025-11-18 0 0.160 0.153 0.161 - - 0 0 - 0.160 0.153 0.161 - - 0 - 0.00%
2025-11-17 0 0.160 0.153 0.161 - - 0 0 - 0.160 0.153 0.161 - - 0 - 0.00%
2025-11-14 0 0.160 0.153 0.164 - - 0 0 - 0.160 0.153 0.164 - - 0 - 0.00%
2025-11-13 0 0.160 0.160 0.166 - - 0 0 - 0.160 0.160 0.166 - - 0 - 0.00%
2025-11-12 0 0.160 0.154 0.162 0.153 0.160 134,750 20,885 0.1550 0.160 0.154 0.162 0.153 0.160 134,750 0.1550 -0.62%
2025-11-11 0 0.161 0.153 0.168 - - 20,000 3,220 0.1610 0.161 0.153 0.168 - - 20,000 0.1610 0.00%
2025-11-10 0 0.161 0.152 0.168 - - 0 0 - 0.161 0.152 0.168 - - 0 - 0.00%
2025-11-07 0 0.161 0.152 0.168 - - 0 0 - 0.161 0.152 0.168 - - 0 - 0.00%
2025-11-06 0 0.161 0.154 0.168 - - 0 0 - 0.161 0.154 0.168 - - 0 - 0.00%
2025-11-05 0 0.161 0.154 0.168 0.161 0.161 120,000 19,320 0.1610 0.161 0.154 0.168 0.161 0.161 120,000 0.1610 0.00%
2025-11-04 0 0.161 0.154 0.168 0.153 0.163 460,000 73,440 0.1597 0.161 0.154 0.168 0.153 0.163 460,000 0.1597 5.92%
2025-11-03 0 0.152 0.147 0.169 - - 0 0 - 0.152 0.147 0.169 - - 0 - 0.00%
2025-10-31 0 0.152 0.147 0.169 0.150 0.152 42,000 6,324 0.1506 0.152 0.147 0.169 0.150 0.152 42,000 0.1506 0.00%
2025-10-30 0 0.152 0.147 0.158 - - 0 0 - 0.152 0.147 0.158 - - 0 - 0.00%
2025-10-28 0 0.152 0.148 0.163 - - 0 0 - 0.152 0.148 0.163 - - 0 - 0.00%
2025-10-27 0 0.152 0.152 0.156 - - 1,600 227 0.1419 0.152 0.152 0.156 - - 1,600 0.1419 0.00%
2025-10-24 0 0.152 0.148 0.166 0.152 0.152 41,000 6,228 0.1519 0.152 0.148 0.166 0.152 0.152 41,000 0.1519 1.33%
2025-10-23 0 0.150 0.150 0.174 0.147 0.148 740,000 108,960 0.1472 0.150 0.150 0.174 0.147 0.148 740,000 0.1472 2.04%
2025-10-22 0 0.147 0.142 0.147 0.148 0.148 61,500 9,085 0.1477 0.147 0.142 0.147 0.148 0.148 61,500 0.1477 -0.68%
2025-10-21 0 0.148 0.148 0.151 0.148 0.150 42,000 6,236 0.1485 0.148 0.148 0.151 0.148 0.150 42,000 0.1485 -1.99%
2025-10-20 0 0.151 0.148 0.151 - - 0 0 - 0.151 0.148 0.151 - - 0 - -1.95%
2025-10-17 0 0.154 0.147 0.154 - - 0 0 - 0.154 0.147 0.154 - - 0 - -1.28%
2025-10-16 0 0.156 0.148 0.170 - - 0 0 - 0.156 0.148 0.170 - - 0 - 0.00%
2025-10-15 0 0.156 0.149 0.156 - - 0 0 - 0.156 0.149 0.156 - - 0 - 0.00%
2025-10-14 0 0.156 0.148 0.156 - - 0 0 - 0.156 0.148 0.156 - - 0 - 0.00%
2025-10-13 0 0.156 0.156 0.161 0.148 0.148 42,800 6,314 0.1475 0.156 0.156 0.161 0.148 0.148 42,800 0.1475 -3.11%
2025-10-10 0 0.161 0.151 0.168 - - 5,000 735 0.1470 0.161 0.151 0.168 - - 5,000 0.1470 0.00%
2025-10-09 0 0.161 0.151 0.161 - - 0 0 - 0.161 0.151 0.161 - - 0 - -1.23%
2025-10-08 0 0.163 0.152 0.163 - - 0 0 - 0.163 0.152 0.163 - - 0 - 0.00%
2025-10-06 0 0.163 0.153 0.163 - - 20,000 3,300 0.1650 0.163 0.153 0.163 - - 20,000 0.1650 0.00%
2025-10-03 0 0.163 0.151 0.163 - - 0 0 - 0.163 0.151 0.163 - - 0 - -1.21%
2025-10-02 0 0.165 0.152 0.165 0.165 0.165 60,000 9,780 0.1630 0.165 0.152 0.165 0.165 0.165 60,000 0.1630 5.10%
2025-09-30 0 0.157 0.152 0.165 - - 0 0 - 0.157 0.152 0.165 - - 0 - 0.00%
2025-09-29 0 0.157 0.151 0.170 0.156 0.157 160,000 25,100 0.1569 0.157 0.151 0.170 0.156 0.157 160,000 0.1569 0.00%
2025-09-26 0 0.157 0.152 0.158 - - 0 0 - 0.157 0.152 0.158 - - 0 - 0.00%
2025-09-25 0 0.157 0.157 0.161 0.153 0.154 61,800 9,336 0.1511 0.157 0.157 0.161 0.153 0.154 61,800 0.1511 -4.85%
2025-09-24 0 0.165 0.153 0.171 - - 0 0 - 0.165 0.153 0.171 - - 0 - 0.00%
2025-09-23 0 0.165 0.157 0.165 - - 0 0 - 0.165 0.157 0.165 - - 0 - -0.60%
2025-09-22 0 0.166 0.157 0.170 - - 10,000 1,520 0.1520 0.166 0.157 0.170 - - 10,000 0.1520 0.00%
2025-09-19 0 0.166 0.153 0.168 0.154 0.166 406,000 64,082 0.1578 0.166 0.153 0.168 0.154 0.166 406,000 0.1578 -2.35%
2025-09-18 0 0.170 0.164 0.177 0.167 0.170 260,000 44,140 0.1698 0.170 0.164 0.177 0.167 0.170 260,000 0.1698 1.80%
2025-09-17 0 0.167 0.164 0.178 0.166 0.167 140,000 23,340 0.1667 0.167 0.164 0.178 0.166 0.167 140,000 0.1667 0.00%
2025-09-16 0 0.167 0.162 0.170 - - 0 0 - 0.167 0.162 0.170 - - 0 - 0.00%
2025-09-15 0 0.167 0.166 0.177 0.167 0.167 20,000 3,340 0.1670 0.167 0.166 0.177 0.167 0.167 20,000 0.1670 0.60%
2025-09-12 0 0.166 0.166 0.178 0.166 0.167 84,000 13,974 0.1664 0.166 0.166 0.178 0.166 0.167 84,000 0.1664 -1.78%
2025-09-11 0 0.169 0.168 0.180 0.169 0.169 25,000 4,180 0.1672 0.169 0.168 0.180 0.169 0.169 25,000 0.1672 -2.31%
2025-09-10 0 0.173 0.170 0.180 - - 0 0 - 0.173 0.170 0.180 - - 0 - 0.00%
2025-09-09 0 0.173 0.169 0.179 0.169 0.174 380,000 65,360 0.1720 0.173 0.169 0.179 0.169 0.174 380,000 0.1720 1.17%
2025-09-08 0 0.171 0.168 0.179 - - 0 0 - 0.171 0.168 0.179 - - 0 - 0.00%
2025-09-05 0 0.171 0.170 0.185 - - 0 0 - 0.171 0.170 0.185 - - 0 - 0.00%
2025-09-04 0 0.171 0.166 0.178 0.170 0.171 80,000 13,660 0.1708 0.171 0.166 0.178 0.170 0.171 80,000 0.1708 -2.29%
2025-09-03 0 0.175 0.162 0.188 - - 0 0 - 0.175 0.162 0.188 - - 0 - 0.00%
2025-09-02 0 0.175 0.166 0.177 - - 0 0 - 0.175 0.166 0.177 - - 0 - 0.00%
2025-09-01 0 0.175 0.165 0.180 0.175 0.175 20,000 3,500 0.1750 0.175 0.165 0.180 0.175 0.175 20,000 0.1750 -2.23%
2025-08-29 0 0.179 0.173 0.188 0.179 0.185 160,000 29,360 0.1835 0.179 0.173 0.188 0.179 0.185 160,000 0.1835 -3.24%
2025-08-28 0 0.185 0.180 0.185 0.184 0.189 100,000 18,620 0.1862 0.185 0.180 0.185 0.184 0.189 100,000 0.1862 1.65%
2025-08-27 0 0.182 0.181 0.187 0.180 0.198 320,000 61,020 0.1907 0.182 0.181 0.187 0.180 0.198 320,000 0.1907 4.60%
2025-08-26 0 0.174 0.160 0.174 0.170 0.174 322,800 55,213 0.1710 0.174 0.160 0.174 0.170 0.174 322,800 0.1710 2.96%
2025-08-25 0 0.169 0.156 0.170 0.169 0.169 240,000 40,560 0.1690 0.169 0.156 0.170 0.169 0.169 240,000 0.1690 -0.59%
2025-08-22 0 0.170 0.160 0.182 - - 0 0 - 0.170 0.160 0.182 - - 0 - 0.00%
2025-08-21 0 0.170 0.165 0.170 0.170 0.182 340,000 59,460 0.1749 0.170 0.165 0.170 0.170 0.182 340,000 0.1749 6.25%
2025-08-20 0 0.160 0.160 0.178 - - 0 0 - 0.160 0.160 0.178 - - 0 - 1.27%
2025-08-19 0 0.158 0.157 0.160 0.158 0.158 60,000 9,480 0.1580 0.158 0.157 0.160 0.158 0.158 60,000 0.1580 -1.25%
2025-08-18 0 0.160 0.157 0.168 0.160 0.160 20,000 3,200 0.1600 0.160 0.157 0.168 0.160 0.160 20,000 0.1600 -1.84%
2025-08-15 0 0.163 0.158 0.163 0.163 0.163 142,000 23,120 0.1628 0.163 0.158 0.163 0.163 0.163 142,000 0.1628 1.24%
2025-08-14 0 0.161 0.156 0.161 0.156 0.162 360,000 57,480 0.1597 0.161 0.156 0.161 0.156 0.162 360,000 0.1597 3.87%
2025-08-13 0 0.155 0.144 0.155 0.140 0.155 520,000 75,340 0.1449 0.155 0.144 0.155 0.140 0.155 520,000 0.1449 9.15%
2025-08-12 0 0.142 0.138 0.144 0.142 0.142 20,000 2,840 0.1420 0.142 0.138 0.144 0.142 0.142 20,000 0.1420 0.00%
2025-08-11 0 0.142 0.138 0.143 0.142 0.142 40,000 5,680 0.1420 0.142 0.138 0.143 0.142 0.142 40,000 0.1420 2.16%
2025-08-08 0 0.139 0.137 0.143 - - 0 0 - 0.139 0.137 0.143 - - 0 - 0.00%
2025-08-07 0 0.139 0.137 0.145 - - 0 0 - 0.139 0.137 0.145 - - 0 - 0.00%
2025-08-06 0 0.139 0.137 0.145 - - 0 0 - 0.139 0.137 0.145 - - 0 - 0.00%
2025-08-05 0 0.139 0.138 0.146 0.138 0.146 260,000 36,500 0.1404 0.139 0.138 0.146 0.138 0.146 260,000 0.1404 -2.80%
2025-08-04 0 0.143 0.138 0.143 0.146 0.146 20,000 2,920 0.1460 0.143 0.138 0.143 0.146 0.146 20,000 0.1460 -0.69%
2025-08-01 0 0.144 0.141 0.146 - - 0 0 - 0.144 0.141 0.146 - - 0 - 0.00%
2025-07-31 0 0.144 0.141 0.149 - - 0 0 - 0.144 0.141 0.149 - - 0 - 0.00%
2025-07-30 0 0.144 0.142 0.150 0.144 0.144 80,000 11,520 0.1440 0.144 0.142 0.150 0.144 0.144 80,000 0.1440 0.00%
2025-07-29 0 0.144 0.144 0.153 0.144 0.144 20,000 2,880 0.1440 0.144 0.144 0.153 0.144 0.144 20,000 0.1440 0.00%
2025-07-28 0 0.144 0.141 0.145 - - 9,000 1,224 0.1360 0.144 0.141 0.145 - - 9,000 0.1360 0.00%
2025-07-25 0 0.144 0.138 0.145 0.144 0.144 160,000 23,040 0.1440 0.144 0.138 0.145 0.144 0.144 160,000 0.1440 2.86%
2025-07-24 0 0.140 0.136 0.148 0.140 0.146 150,000 21,240 0.1416 0.140 0.136 0.148 0.140 0.146 150,000 0.1416 -6.04%
2025-07-23 0 0.149 0.143 0.149 0.144 0.149 244,400 35,832 0.1466 0.149 0.143 0.149 0.144 0.149 244,400 0.1466 4.20%
2025-07-22 0 0.143 0.141 0.153 0.143 0.143 40,000 5,860 0.1465 0.143 0.141 0.153 0.143 0.143 40,000 0.1465 0.70%
2025-07-21 0 0.142 0.137 0.143 0.142 0.142 20,000 2,840 0.1420 0.142 0.137 0.143 0.142 0.142 20,000 0.1420 3.65%
2025-07-18 0 0.137 0.135 0.141 0.131 0.135 140,000 18,500 0.1321 0.137 0.135 0.141 0.131 0.135 140,000 0.1321 4.58%
2025-07-17 0 0.131 0.131 0.140 - - 0 0 - 0.131 0.131 0.140 - - 0 - 0.00%
2025-07-16 0 0.131 0.131 0.141 0.128 0.144 970,000 131,410 0.1355 0.131 0.131 0.141 0.128 0.144 970,000 0.1355 -9.03%
2025-07-15 0 0.144 0.142 0.144 0.144 0.145 240,000 34,680 0.1445 0.144 0.142 0.144 0.144 0.145 240,000 0.1445 -3.36%
2025-07-14 0 0.149 0.146 0.153 0.149 0.149 140,000 20,860 0.1490 0.149 0.146 0.153 0.149 0.149 140,000 0.1490 0.00%
2025-07-11 0 0.149 0.145 0.153 0.145 0.145 64,400 9,316 0.1447 0.149 0.145 0.153 0.145 0.145 64,400 0.1447 1.36%
2025-07-10 0 0.147 0.145 0.165 0.147 0.147 100,000 14,700 0.1470 0.147 0.145 0.165 0.147 0.147 100,000 0.1470 0.00%
2025-07-09 0 0.147 0.147 - - - 40,000 5,880 0.1470 0.147 0.147 - - - 40,000 0.1470 0.00%
2025-07-08 0 0.147 0.147 0.155 0.147 0.147 120,000 17,640 0.1470 0.147 0.147 0.155 0.147 0.147 120,000 0.1470 -5.16%
2025-07-07 0 0.155 0.147 0.160 - - 0 0 - 0.155 0.147 0.160 - - 0 - 0.00%
2025-07-04 0 0.155 0.147 0.157 0.149 0.172 400,000 63,640 0.1591 0.155 0.147 0.157 0.149 0.172 400,000 0.1591 1.31%
2025-07-03 0 0.153 0.147 0.158 0.147 0.153 440,000 65,420 0.1487 0.153 0.147 0.158 0.147 0.153 440,000 0.1487 -3.16%
2025-07-02 0 0.158 0.151 0.160 - - 0 0 - 0.158 0.151 0.160 - - 0 - 0.00%
2025-06-30 0 0.158 0.150 0.159 0.158 0.159 80,000 12,660 0.1583 0.158 0.150 0.159 0.158 0.159 80,000 0.1583 1.94%
2025-06-27 0 0.155 0.150 0.160 - - 0 0 - 0.155 0.150 0.160 - - 0 - 0.00%
2025-06-26 0 0.155 0.148 0.155 0.149 0.155 40,000 6,080 0.1520 0.155 0.148 0.155 0.149 0.155 40,000 0.1520 4.73%
2025-06-25 0 0.148 0.147 0.159 0.148 0.150 260,200 38,728 0.1488 0.148 0.147 0.159 0.148 0.150 260,200 0.1488 -4.52%
2025-06-24 0 0.155 0.150 0.156 0.155 0.155 80,000 12,400 0.1550 0.155 0.150 0.156 0.155 0.155 80,000 0.1550 -0.64%
2025-06-23 0 0.156 0.151 0.154 0.156 0.156 80,000 12,480 0.1560 0.156 0.151 0.154 0.156 0.156 80,000 0.1560 2.63%
2025-06-20 0 0.152 0.151 0.167 0.152 0.152 20,000 3,040 0.1520 0.152 0.151 0.167 0.152 0.152 20,000 0.1520 -0.65%
2025-06-19 0 0.153 0.150 0.153 0.154 0.154 100,000 15,400 0.1540 0.153 0.150 0.153 0.154 0.154 100,000 0.1540 -0.65%
2025-06-18 0 0.154 0.148 0.154 - - 0 0 - 0.154 0.148 0.154 - - 0 - 0.00%
2025-06-17 0 0.154 0.152 0.154 - - 0 0 - 0.154 0.152 0.154 - - 0 - 0.00%
2025-06-16 0 0.154 0.154 0.167 0.151 0.151 48,600 7,265 0.1495 0.154 0.154 0.167 0.151 0.151 48,600 0.1495 1.32%
2025-06-13 0 0.152 0.148 0.157 0.152 0.152 100,000 15,200 0.1520 0.152 0.148 0.157 0.152 0.152 100,000 0.1520 -3.18%
2025-06-12 0 0.157 0.153 0.161 0.153 0.161 185,200 28,939 0.1563 0.157 0.153 0.161 0.153 0.161 185,200 0.1563 -0.63%
2025-06-11 0 0.158 0.146 0.167 0.158 0.158 140,000 22,120 0.1580 0.158 0.146 0.167 0.158 0.158 140,000 0.1580 0.00%
2025-06-10 0 0.158 0.146 0.168 - - 0 0 - 0.158 0.146 0.168 - - 0 - 0.00%
2025-06-09 0 0.158 0.149 0.158 - - 2,000 284 0.1420 0.158 0.149 0.158 - - 2,000 0.1420 0.00%
2025-06-06 0 0.158 0.148 0.158 - - 0 0 - 0.158 0.148 0.158 - - 0 - -0.63%
2025-06-05 0 0.159 0.147 0.159 - - 0 0 - 0.159 0.147 0.159 - - 0 - -0.63%
2025-06-04 0 0.160 0.149 0.160 0.155 0.160 180,800 28,212 0.1560 0.160 0.149 0.160 0.155 0.160 180,800 0.1560 1.27%
2025-06-03 0 0.158 0.153 0.160 0.149 0.158 480,000 72,780 0.1516 0.158 0.153 0.160 0.149 0.158 480,000 0.1516 3.95%
2025-06-02 0 0.152 0.150 0.165 - - 0 0 - 0.152 0.150 0.165 - - 0 - 0.00%
2025-05-30 0 0.152 0.152 0.167 0.149 0.152 460,080 69,171 0.1503 0.152 0.152 0.167 0.149 0.152 460,080 0.1503 0.66%
2025-05-29 0 0.151 0.151 0.161 0.151 0.151 130,000 19,550 0.1504 0.151 0.151 0.161 0.151 0.151 130,000 0.1504 -1.31%
2025-05-28 0 0.153 0.153 0.161 0.153 0.154 97,000 14,694 0.1515 0.153 0.153 0.161 0.153 0.154 97,000 0.1515 -1.29%
2025-05-27 0 0.155 0.153 - - - 0 0 - 0.155 0.153 - - - 0 - 0.00%
2025-05-26 0 0.155 0.153 0.175 - - 0 0 - 0.155 0.153 0.175 - - 0 - 0.00%
2025-05-23 0 0.155 0.155 0.177 0.155 0.160 240,000 37,700 0.1571 0.155 0.155 0.177 0.155 0.160 240,000 0.1571 -4.91%
2025-05-22 0 0.163 0.162 0.164 0.163 0.166 160,000 26,340 0.1646 0.163 0.162 0.164 0.163 0.166 160,000 0.1646 0.62%
2025-05-21 0 0.162 0.162 0.174 0.160 0.183 200,000 34,920 0.1746 0.162 0.162 0.174 0.160 0.183 200,000 0.1746 -5.26%
2025-05-20 0 0.171 0.160 0.174 0.171 0.171 20,000 3,420 0.1710 0.171 0.160 0.174 0.171 0.171 20,000 0.1710 0.00%
2025-05-19 0 0.171 0.157 0.175 - - 0 0 - 0.171 0.157 0.175 - - 0 - 0.00%
2025-05-16 0 0.171 0.159 0.172 - - 0 0 - 0.171 0.159 0.172 - - 0 - 0.00%
2025-05-15 0 0.171 0.158 0.171 0.171 0.171 140,000 23,940 0.1710 0.171 0.158 0.171 0.171 0.171 140,000 0.1710 3.01%
2025-05-14 0 0.166 0.158 0.166 - - 0 0 - 0.166 0.158 0.166 - - 0 - -1.19%
2025-05-13 0 0.168 0.157 0.168 0.168 0.168 180,000 30,240 0.1680 0.168 0.157 0.168 0.168 0.168 180,000 0.1680 6.33%
2025-05-12 0 0.158 0.152 0.160 - - 0 0 - 0.158 0.152 0.160 - - 0 - 0.00%
2025-05-09 0 0.158 0.158 0.164 0.152 0.158 160,000 25,120 0.1570 0.158 0.158 0.164 0.152 0.158 160,000 0.1570 -2.47%
2025-05-08 0 0.162 0.152 0.162 0.161 0.162 120,000 19,380 0.1615 0.162 0.152 0.162 0.161 0.162 120,000 0.1615 0.00%
2025-05-07 0 0.162 0.148 0.162 0.162 0.163 40,000 6,500 0.1625 0.162 0.148 0.162 0.162 0.163 40,000 0.1625 -1.22%
2025-05-06 0 0.164 0.163 0.168 0.164 0.164 40,000 6,560 0.1640 0.164 0.163 0.168 0.164 0.164 40,000 0.1640 -5.20%
2025-05-02 0 0.173 0.163 0.173 0.159 0.173 80,000 13,000 0.1625 0.173 0.163 0.173 0.159 0.173 80,000 0.1625 8.12%
2025-04-30 0 0.160 0.149 0.160 0.146 0.160 200,000 31,720 0.1586 0.160 0.149 0.160 0.146 0.160 200,000 0.1586 8.84%
2025-04-29 0 0.147 0.147 0.165 0.146 0.146 100,000 14,600 0.1460 0.147 0.147 0.165 0.146 0.146 100,000 0.1460 0.68%
2025-04-28 0 0.146 0.146 0.168 0.146 0.146 160,000 23,360 0.1460 0.146 0.146 0.168 0.146 0.146 160,000 0.1460 0.00%
2025-04-25 0 0.146 0.146 0.175 0.145 0.160 320,000 48,880 0.1528 0.146 0.146 0.175 0.145 0.160 320,000 0.1528 -12.57%
2025-04-24 0 0.167 0.160 0.170 0.160 0.167 220,000 35,360 0.1607 0.167 0.160 0.170 0.160 0.167 220,000 0.1607 -4.02%
2025-04-23 0 0.174 0.163 0.175 0.160 0.174 320,000 51,880 0.1621 0.174 0.163 0.175 0.160 0.174 320,000 0.1621 0.58%
2025-04-22 0 0.173 0.157 0.178 0.156 0.156 120,000 18,720 0.1560 0.173 0.157 0.178 0.156 0.156 120,000 0.1560 1.76%
2025-04-17 0 0.170 0.155 0.178 - - 0 0 - 0.170 0.155 0.178 - - 0 - 0.00%
2025-04-16 0 0.170 0.155 0.176 - - 0 0 - 0.170 0.155 0.176 - - 0 - 0.00%
2025-04-15 0 0.170 0.165 0.172 0.169 0.170 280,000 47,520 0.1697 0.170 0.165 0.172 0.169 0.170 280,000 0.1697 -1.73%
2025-04-14 0 0.173 0.173 0.178 - - 1,200 178 0.1483 0.173 0.173 0.178 - - 1,200 0.1483 0.00%
2025-04-11 0 0.173 0.173 0.178 - - 0 0 - 0.173 0.173 0.178 - - 0 - 0.58%
2025-04-10 0 0.172 0.154 0.178 - - 0 0 - 0.172 0.154 0.178 - - 0 - 0.00%
2025-04-09 0 0.172 0.162 0.177 0.172 0.177 80,000 13,860 0.1733 0.172 0.162 0.177 0.172 0.177 80,000 0.1733 0.58%
2025-04-08 0 0.171 0.171 0.176 0.171 0.182 80,000 14,340 0.1793 0.171 0.171 0.176 0.171 0.182 80,000 0.1793 -6.56%
2025-04-07 0 0.183 0.165 0.185 0.175 0.191 360,000 65,780 0.1827 0.183 0.165 0.185 0.175 0.191 360,000 0.1827 -6.15%
2025-04-03 0 0.195 0.191 0.199 - - 0 0 - 0.195 0.191 0.199 - - 0 - 0.00%
2025-04-02 0 0.195 0.191 0.199 - - 0 0 - 0.195 0.191 0.199 - - 0 - 0.00%
2025-04-01 0 0.195 0.191 0.195 - - 20,000 3,900 0.1950 0.195 0.191 0.195 - - 20,000 0.1950 0.00%
2025-03-31 0 0.195 0.193 0.199 0.195 0.195 40,000 7,800 0.1950 0.195 0.193 0.199 0.195 0.195 40,000 0.1950 -2.01%
2025-03-28 0 0.199 0.191 0.199 - - 20,000 3,980 0.1990 0.199 0.191 0.199 - - 20,000 0.1990 -2.93%
2025-03-27 0 0.205 0.193 0.205 0.200 0.212 900,000 185,400 0.2060 0.205 0.193 0.205 0.200 0.212 900,000 0.2060 -6.82%
2025-03-26 0 0.220 0.210 0.240 - - 0 0 - 0.220 0.210 0.240 - - 0 - 0.00%
2025-03-25 0 0.220 0.220 0.230 - - 0 0 - 0.220 0.220 0.230 - - 0 - 0.00%
2025-03-24 0 0.220 0.220 0.240 0.211 0.230 200,000 43,060 0.2153 0.220 0.220 0.240 0.211 0.230 200,000 0.2153 -5.17%
2025-03-21 0 0.232 0.210 0.249 0.232 0.232 60,000 13,940 0.2323 0.232 0.210 0.249 0.232 0.232 60,000 0.2323 0.00%
2025-03-20 0 0.232 0.233 0.249 0.231 0.248 640,000 156,120 0.2439 0.232 0.233 0.249 0.231 0.248 640,000 0.2439 -2.52%
2025-03-19 0 0.238 0.238 0.255 0.238 0.245 100,000 24,360 0.2436 0.238 0.238 0.255 0.238 0.245 100,000 0.2436 -3.25%
2025-03-18 0 0.246 0.247 0.255 0.246 0.265 660,000 172,460 0.2613 0.246 0.247 0.255 0.246 0.265 660,000 0.2613 -1.60%
2025-03-17 0 0.250 0.250 0.260 0.250 0.260 109,200 27,716 0.2538 0.250 0.250 0.260 0.250 0.260 109,200 0.2538 -5.66%
2025-03-14 0 0.265 0.260 0.265 0.260 0.265 520,000 137,700 0.2648 0.265 0.260 0.265 0.260 0.265 520,000 0.2648 -3.64%
2025-03-13 0 0.275 0.250 0.275 0.265 0.275 660,000 176,600 0.2676 0.275 0.250 0.275 0.265 0.275 660,000 0.2676 -3.51%
2025-03-12 0 0.285 0.255 0.285 0.260 0.285 460,000 120,000 0.2609 0.285 0.255 0.285 0.260 0.285 460,000 0.2609 11.76%
2025-03-11 0 0.255 0.240 0.285 - - 0 0 - 0.255 0.240 0.285 - - 0 - 0.00%
2025-03-10 0 0.255 0.247 0.280 - - 200 45 0.2250 0.255 0.247 0.280 - - 200 0.2250 0.00%
2025-03-07 0 0.255 0.247 0.300 0.255 0.255 42,000 10,650 0.2536 0.255 0.247 0.300 0.255 0.255 42,000 0.2536 2.41%
2025-03-06 0 0.249 0.248 0.255 0.249 0.265 1,220,000 308,660 0.2530 0.249 0.248 0.255 0.249 0.265 1,220,000 0.2530 -6.04%
2025-03-05 0 0.265 0.265 0.280 0.255 0.290 820,000 222,100 0.2709 0.265 0.265 0.280 0.255 0.290 820,000 0.2709 -8.62%
2025-03-04 0 0.290 0.265 0.295 0.290 0.295 200,000 58,300 0.2915 0.290 0.265 0.295 0.290 0.295 200,000 0.2915 3.57%
2025-03-03 0 0.280 0.255 0.280 0.280 0.280 20,000 5,600 0.2800 0.280 0.255 0.280 0.280 0.280 20,000 0.2800 0.00%
2025-02-28 0 0.280 0.260 0.310 0.280 0.280 40,000 11,200 0.2800 0.280 0.260 0.310 0.280 0.280 40,000 0.2800 0.00%
2025-02-27 0 0.280 0.280 0.310 0.280 0.280 44,000 12,200 0.2773 0.280 0.280 0.310 0.280 0.280 44,000 0.2773 -1.75%
2025-02-26 0 0.285 0.280 0.310 0.285 0.290 200,000 57,100 0.2855 0.285 0.280 0.310 0.285 0.290 200,000 0.2855 -1.72%
2025-02-25 0 0.290 0.290 0.310 0.285 0.290 200,000 57,400 0.2870 0.290 0.290 0.310 0.285 0.290 200,000 0.2870 -4.92%
2025-02-24 0 0.305 0.280 0.310 0.285 0.305 140,000 41,400 0.2957 0.305 0.280 0.310 0.285 0.305 140,000 0.2957 1.67%
2025-02-21 0 0.300 0.295 0.320 0.295 0.300 222,000 66,160 0.2980 0.300 0.295 0.320 0.295 0.300 222,000 0.2980 -1.64%
2025-02-20 0 0.305 0.305 0.315 0.295 0.315 280,000 85,500 0.3054 0.305 0.305 0.315 0.295 0.315 280,000 0.3054 -4.69%
2025-02-19 0 0.320 0.310 0.320 0.285 0.345 1,312,000 422,520 0.3220 0.320 0.310 0.320 0.285 0.345 1,312,000 0.3220 6.67%
2025-02-18 0 0.300 0.285 0.315 0.280 0.300 368,000 106,080 0.2883 0.300 0.285 0.315 0.280 0.300 368,000 0.2883 -3.23%
2025-02-17 0 0.310 0.265 0.310 - - 22,000 5,820 0.2645 0.310 0.265 0.310 - - 22,000 0.2645 0.00%
2025-02-14 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2025-02-13 0 0.310 0.265 0.310 0.310 0.310 120,000 37,200 0.3100 0.310 0.265 0.310 0.310 0.310 120,000 0.3100 0.00%
2025-02-12 0 0.310 0.310 0.325 0.300 0.330 700,000 221,500 0.3164 0.310 0.310 0.325 0.300 0.330 700,000 0.3164 3.33%
2025-02-11 0 0.300 0.285 0.310 0.270 0.300 280,000 81,100 0.2896 0.300 0.285 0.310 0.270 0.300 280,000 0.2896 -6.25%
2025-02-10 0 0.320 0.295 0.320 0.315 0.320 380,000 120,300 0.3166 0.320 0.295 0.320 0.315 0.320 380,000 0.3166 4.92%
2025-02-07 0 0.305 0.305 0.325 0.300 0.325 260,000 81,800 0.3146 0.305 0.305 0.325 0.300 0.325 260,000 0.3146 -4.69%
2025-02-06 0 0.320 0.315 0.325 0.315 0.325 710,000 225,750 0.3180 0.320 0.315 0.325 0.315 0.325 710,000 0.3180 6.67%
2025-02-05 0 0.300 0.300 0.340 0.300 0.335 269,500 87,080 0.3231 0.300 0.300 0.340 0.300 0.335 269,500 0.3231 -3.23%
2025-02-04 0 0.310 0.310 0.340 0.305 0.330 531,000 166,270 0.3131 0.310 0.310 0.340 0.305 0.330 531,000 0.3131 -4.62%
2025-02-03 0 0.325 0.305 0.330 0.325 0.355 920,000 315,900 0.3434 0.325 0.305 0.330 0.325 0.355 920,000 0.3434 -7.14%
2025-01-28 0 0.350 0.350 0.370 0.350 0.350 20,000 7,000 0.3500 0.350 0.350 0.370 0.350 0.350 20,000 0.3500 0.00%
2025-01-27 0 0.350 0.350 0.355 0.350 0.355 642,200 227,326 0.3540 0.350 0.350 0.355 0.350 0.355 642,200 0.3540 1.45%
2025-01-24 0 0.345 0.335 0.355 0.335 0.350 620,000 214,000 0.3452 0.345 0.335 0.355 0.335 0.350 620,000 0.3452 -1.43%
2025-01-23 0 0.350 0.340 0.345 0.345 0.355 600,000 209,700 0.3495 0.350 0.340 0.345 0.345 0.355 600,000 0.3495 -2.78%
2025-01-22 0 0.360 0.340 0.360 0.350 0.365 400,000 143,000 0.3575 0.360 0.340 0.360 0.350 0.365 400,000 0.3575 -1.37%
2025-01-21 0 0.365 0.350 0.365 0.355 0.370 220,000 80,400 0.3655 0.365 0.350 0.365 0.355 0.370 220,000 0.3655 0.00%
2025-01-20 0 0.365 0.350 0.370 0.350 0.370 460,000 169,100 0.3676 0.365 0.350 0.370 0.350 0.370 460,000 0.3676 1.39%
2025-01-17 0 0.360 0.350 0.360 0.355 0.370 300,000 109,100 0.3637 0.360 0.350 0.360 0.355 0.370 300,000 0.3637 0.00%
2025-01-16 0 0.360 0.350 0.365 0.360 0.375 940,000 347,300 0.3695 0.360 0.350 0.365 0.360 0.375 940,000 0.3695 -1.37%
2025-01-15 0 0.365 0.355 0.370 0.355 0.375 440,000 160,600 0.3650 0.365 0.355 0.370 0.355 0.375 440,000 0.3650 -2.67%
2025-01-14 0 0.375 0.365 0.375 0.370 0.380 540,800 202,980 0.3753 0.375 0.365 0.375 0.370 0.380 540,800 0.3753 4.17%
2025-01-13 0 0.360 0.360 0.380 0.360 0.385 380,000 142,100 0.3739 0.360 0.360 0.380 0.360 0.385 380,000 0.3739 0.00%
2025-01-10 0 0.360 0.355 0.370 0.360 0.360 80,000 28,800 0.3600 0.360 0.355 0.370 0.360 0.360 80,000 0.3600 -2.70%
2025-01-09 0 0.370 0.360 0.370 0.360 0.375 520,000 190,700 0.3667 0.370 0.360 0.370 0.360 0.375 520,000 0.3667 -1.33%
2025-01-08 0 0.375 0.370 0.375 0.355 0.380 964,000 354,700 0.3679 0.375 0.370 0.375 0.355 0.380 964,000 0.3679 4.17%
2025-01-07 0 0.360 0.350 0.360 0.340 0.360 380,000 135,100 0.3555 0.360 0.350 0.360 0.340 0.360 380,000 0.3555 2.86%
2025-01-06 0 0.350 0.340 0.355 0.340 0.355 440,000 153,200 0.3482 0.350 0.340 0.355 0.340 0.355 440,000 0.3482 -2.78%
2025-01-03 0 0.360 0.335 0.360 0.315 0.370 160,120 53,638 0.3350 0.360 0.335 0.360 0.315 0.370 160,120 0.3350 9.09%
2025-01-02 0 0.330 0.320 0.325 0.330 0.360 581,600 195,004 0.3353 0.330 0.320 0.325 0.330 0.360 581,600 0.3353 -5.71%
2024-12-31 0 0.350 0.335 0.355 0.335 0.350 400,000 138,600 0.3465 0.350 0.335 0.355 0.335 0.350 400,000 0.3465 7.69%
2024-12-30 0 0.325 0.325 0.350 0.250 0.350 1,466,000 407,820 0.2782 0.325 0.325 0.350 0.250 0.350 1,466,000 0.2782 30.00%
2024-12-27 0 0.250 0.250 0.255 0.248 0.255 482,400 120,572 0.2499 0.250 0.250 0.255 0.248 0.255 482,400 0.2499 0.00%
2024-12-24 0 0.250 0.249 0.250 0.250 0.260 400,000 101,400 0.2535 0.250 0.249 0.250 0.250 0.260 400,000 0.2535 -3.85%
2024-12-23 0 0.260 0.250 0.260 0.246 0.290 802,900 209,526 0.2610 0.260 0.250 0.260 0.246 0.290 802,900 0.2610 -3.70%
2024-12-20 0 0.270 0.260 0.270 0.250 0.290 707,100 184,666 0.2612 0.270 0.260 0.270 0.250 0.290 707,100 0.2612 -12.90%
2024-12-19 0 0.310 0.310 0.315 0.295 0.310 557,600 169,416 0.3038 0.310 0.310 0.315 0.295 0.310 557,600 0.3038 3.33%
2024-12-18 0 0.300 0.295 0.315 0.300 0.325 934,400 285,025 0.3050 0.300 0.295 0.315 0.300 0.325 934,400 0.3050 -1.64%
2024-12-17 0 0.305 0.305 0.315 0.300 0.355 1,004,800 316,836 0.3153 0.305 0.305 0.315 0.300 0.355 1,004,800 0.3153 -12.86%
2024-12-16 0 0.350 0.350 0.360 0.350 0.385 610,500 219,140 0.3590 0.350 0.350 0.360 0.350 0.385 610,500 0.3590 1.45%
2024-12-13 0 0.345 0.345 0.350 0.330 0.395 1,394,300 491,653 0.3526 0.345 0.345 0.350 0.330 0.395 1,394,300 0.3526 -11.54%
2024-12-12 0 0.390 0.390 0.395 0.345 0.570 8,810,680 4,013,467 0.4555 0.390 0.390 0.395 0.345 0.570 8,810,680 0.4555 30.00%
2024-12-11 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2024-12-09 1 0.300 0.295 0.325 0.249 0.670 8,811,220 3,410,656 0.3871 0.300 0.295 0.325 0.249 0.670 8,811,220 0.3871 -55.22%
2024-12-06 0 0.670 0.670 0.740 0.670 0.670 1,100,400 737,256 0.6700 0.670 0.670 0.740 0.670 0.670 1,100,400 0.6700 0.00%
2024-12-05 0 0.670 0.670 0.700 0.670 0.680 720,000 482,600 0.6703 0.670 0.670 0.700 0.670 0.680 720,000 0.6703 0.00%
2024-12-04 0 0.670 0.660 0.740 0.670 0.700 515,400 351,810 0.6826 0.670 0.660 0.740 0.670 0.700 515,400 0.6826 0.00%
2024-12-03 0 0.670 0.700 0.770 0.670 0.700 1,068,000 732,680 0.6860 0.670 0.700 0.770 0.670 0.700 1,068,000 0.6860 -4.29%
2024-12-02 0 0.700 0.700 0.760 0.690 0.700 1,025,200 715,284 0.6977 0.700 0.700 0.760 0.690 0.700 1,025,200 0.6977 1.45%
2024-11-29 0 0.690 0.690 0.740 0.690 0.700 524,000 363,360 0.6934 0.690 0.690 0.740 0.690 0.700 524,000 0.6934 -1.43%
2024-11-28 0 0.700 0.700 0.750 0.700 0.700 160,000 112,000 0.7000 0.700 0.700 0.750 0.700 0.700 160,000 0.7000 0.00%
2024-11-27 0 0.700 0.700 0.730 0.700 0.700 186,360 129,842 0.6967 0.700 0.700 0.730 0.700 0.700 186,360 0.6967 2.94%
2024-11-26 0 0.680 0.650 0.680 0.680 0.700 1,058,400 737,760 0.6971 0.680 0.650 0.680 0.680 0.700 1,058,400 0.6971 -2.86%
2024-11-25 0 0.700 0.700 0.740 0.600 0.720 1,554,306 1,070,565 0.6888 0.700 0.700 0.740 0.600 0.720 1,554,306 0.6888 16.67%
2024-11-22 0 0.600 0.600 0.620 0.600 0.600 287,200 172,032 0.5990 0.600 0.600 0.620 0.600 0.600 287,200 0.5990 0.00%
2024-11-21 0 0.600 0.600 0.610 0.600 0.610 380,000 228,800 0.6021 0.600 0.600 0.610 0.600 0.610 380,000 0.6021 -1.64%
2024-11-20 0 0.610 0.600 0.610 0.600 0.610 280,000 168,400 0.6014 0.610 0.600 0.610 0.600 0.610 280,000 0.6014 7.02%
2024-11-19 0 0.570 0.560 0.600 0.550 0.590 800,000 447,600 0.5595 0.570 0.560 0.600 0.550 0.590 800,000 0.5595 -5.00%
2024-11-18 0 0.600 0.590 0.600 0.600 0.620 180,000 109,200 0.6067 0.600 0.590 0.600 0.600 0.620 180,000 0.6067 -4.76%
2024-11-15 0 0.630 0.610 0.660 0.630 0.630 140,000 88,000 0.6286 0.630 0.610 0.660 0.630 0.630 140,000 0.6286 -1.56%
2024-11-14 0 0.640 0.640 0.670 0.630 0.720 78,000 51,800 0.6641 0.640 0.640 0.670 0.630 0.720 78,000 0.6641 -7.25%
2024-11-13 0 0.690 0.640 0.680 0.640 0.690 60,000 39,400 0.6567 0.690 0.640 0.680 0.640 0.690 60,000 0.6567 7.81%
2024-11-12 0 0.640 0.610 0.640 0.620 0.650 204,000 129,960 0.6371 0.640 0.610 0.640 0.620 0.650 204,000 0.6371 -5.88%
2024-11-11 0 0.680 0.670 0.690 0.680 0.720 420,000 291,400 0.6938 0.680 0.670 0.690 0.680 0.720 420,000 0.6938 -2.86%
2024-11-08 0 0.700 0.690 0.710 0.690 0.700 378,000 261,320 0.6913 0.700 0.690 0.710 0.690 0.700 378,000 0.6913 0.00%
2024-11-07 0 0.700 0.680 0.710 0.610 0.700 1,268,000 865,760 0.6828 0.700 0.680 0.710 0.610 0.700 1,268,000 0.6828 12.90%
2024-11-06 0 0.620 0.620 0.640 0.560 0.650 1,421,600 879,092 0.6184 0.620 0.620 0.640 0.560 0.650 1,421,600 0.6184 19.23%
2024-11-05 0 0.520 0.520 0.540 0.520 0.530 86,000 45,060 0.5240 0.520 0.520 0.540 0.520 0.530 86,000 0.5240 -3.70%
2024-11-04 0 0.540 0.520 0.570 0.510 0.540 381,500 201,735 0.5288 0.540 0.520 0.570 0.510 0.540 381,500 0.5288 0.00%
2024-11-01 0 0.540 0.530 0.540 0.540 0.580 320,000 178,400 0.5575 0.540 0.530 0.540 0.540 0.580 320,000 0.5575 -8.47%
2024-10-31 0 0.590 0.580 0.630 0.580 0.600 460,000 271,400 0.5900 0.590 0.580 0.630 0.580 0.600 460,000 0.5900 -3.28%
2024-10-30 0 0.610 0.600 0.630 0.580 0.620 260,000 156,400 0.6015 0.610 0.600 0.630 0.580 0.620 260,000 0.6015 1.67%
2024-10-29 0 0.600 0.590 0.620 0.580 0.660 551,000 344,320 0.6249 0.600 0.590 0.620 0.580 0.660 551,000 0.6249 -6.25%
2024-10-28 0 0.640 0.610 0.640 0.600 0.680 500,000 324,400 0.6488 0.640 0.610 0.640 0.600 0.680 500,000 0.6488 0.00%
2024-10-25 0 0.640 0.600 0.660 0.510 0.700 3,176,000 1,973,760 0.6215 0.640 0.600 0.660 0.510 0.700 3,176,000 0.6215 25.49%
2024-10-24 0 0.510 0.510 0.540 0.495 0.550 2,860,000 1,471,300 0.5144 0.510 0.510 0.540 0.495 0.550 2,860,000 0.5144 -12.07%
2024-10-23 0 0.580 0.560 0.580 0.520 0.730 6,072,000 3,651,760 0.6014 0.580 0.560 0.580 0.520 0.730 6,072,000 0.6014 -22.67%
2024-10-22 0 0.750 0.740 0.770 0.720 0.880 5,702,350 4,495,644 0.7884 0.750 0.740 0.770 0.720 0.880 5,702,350 0.7884 -3.85%
2024-10-21 0 0.780 0.730 0.780 0.500 0.800 7,439,040 5,052,824 0.6792 0.780 0.730 0.780 0.500 0.800 7,439,040 0.6792 52.94%
2024-10-18 0 0.510 0.495 0.530 0.465 0.550 1,760,000 887,900 0.5045 0.510 0.495 0.530 0.465 0.550 1,760,000 0.5045 5.15%
2024-10-17 0 0.485 0.480 0.485 0.470 0.580 2,104,800 1,112,292 0.5285 0.485 0.480 0.485 0.470 0.580 2,104,800 0.5285 -2.02%
2024-10-16 0 0.495 0.495 0.520 0.400 0.530 2,190,800 1,054,268 0.4812 0.495 0.495 0.520 0.400 0.530 2,190,800 0.4812 17.86%
2024-10-15 0 0.420 0.420 0.430 0.405 0.600 7,146,000 3,444,310 0.4820 0.420 0.420 0.430 0.405 0.600 7,146,000 0.4820 -10.64%
2024-10-14 0 0.470 0.455 0.470 0.295 0.470 5,127,804 1,959,103 0.3821 0.470 0.455 0.470 0.295 0.470 5,127,804 0.3821 56.67%
2024-10-10 0 0.300 0.285 0.300 0.270 0.300 422,000 121,040 0.2868 0.300 0.285 0.300 0.270 0.300 422,000 0.2868 0.00%
2024-10-09 0 0.300 0.280 0.300 0.270 0.360 2,929,500 906,925 0.3096 0.300 0.280 0.300 0.270 0.360 2,929,500 0.3096 -13.04%
2024-10-08 0 0.345 0.345 0.375 0.340 0.390 1,644,400 592,834 0.3605 0.345 0.345 0.375 0.340 0.390 1,644,400 0.3605 -4.17%
2024-10-07 0 0.360 0.345 0.360 0.295 0.360 2,819,600 930,968 0.3302 0.360 0.345 0.360 0.295 0.360 2,819,600 0.3302 33.33%
2024-10-04 0 0.270 0.270 0.295 0.232 0.300 1,922,000 531,758 0.2767 0.270 0.270 0.295 0.232 0.300 1,922,000 0.2767 16.38%
2024-10-03 0 0.232 0.230 0.232 0.200 0.235 1,409,200 312,458 0.2217 0.232 0.230 0.232 0.200 0.235 1,409,200 0.2217 -1.28%
2024-10-02 0 0.235 0.235 0.249 0.190 0.250 7,554,620 1,631,158 0.2159 0.235 0.235 0.249 0.190 0.250 7,554,620 0.2159 23.68%
2024-09-30 0 0.190 0.186 0.190 0.150 0.224 17,999,160 3,090,080 0.1717 0.190 0.186 0.190 0.150 0.224 17,999,160 0.1717 272.55%
2024-09-27 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 0.051 - - - - 0 - 0.00%
2024-09-05 0 0.051 0.033 0.069 0.051 0.051 100,000 5,100 0.0510 0.051 0.033 0.069 0.051 0.051 100,000 0.0510 0.00%
2024-09-04 0 0.051 0.051 0.070 - - 0 0 - 0.051 0.051 0.070 - - 0 - 0.00%
2024-09-03 0 0.051 0.041 0.069 - - 0 0 - 0.051 0.041 0.069 - - 0 - 0.00%
2024-09-02 0 0.051 0.042 0.068 - - 800 28 0.0350 0.051 0.042 0.068 - - 800 0.0350 0.00%
2024-08-30 0 0.051 0.043 0.069 - - 100,000 5,500 0.0550 0.051 0.043 0.069 - - 100,000 0.0550 0.00%
2024-08-29 0 0.051 0.041 0.068 - - 0 0 - 0.051 0.041 0.068 - - 0 - 0.00%
2024-08-28 0 0.051 0.044 0.067 0.051 0.051 20,000 1,020 0.0510 0.051 0.044 0.067 0.051 0.051 20,000 0.0510 -8.93%
2024-08-27 0 0.056 0.051 0.056 - - 1,200 56 0.0467 0.056 0.051 0.056 - - 1,200 0.0467 -3.45%
2024-08-26 0 0.058 0.051 0.082 - - 2,000 92 0.0460 0.058 0.051 0.082 - - 2,000 0.0460 0.00%
2024-08-23 0 0.058 0.051 0.082 - - 0 0 - 0.058 0.051 0.082 - - 0 - 0.00%
2024-08-22 0 0.058 0.051 - - - 0 0 - 0.058 0.051 - - - 0 - 0.00%
2024-08-21 0 0.058 0.053 0.082 - - 0 0 - 0.058 0.053 0.082 - - 0 - 0.00%
2024-08-20 0 0.058 0.053 0.067 0.050 0.058 400,000 21,180 0.0530 0.058 0.053 0.067 0.050 0.058 400,000 0.0530 16.00%
2024-08-19 0 0.050 0.050 0.056 0.050 0.053 180,000 9,060 0.0503 0.050 0.050 0.056 0.050 0.053 180,000 0.0503 -16.67%
2024-08-16 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-08-15 0 0.060 0.053 0.066 - - 4,000 192 0.0480 0.060 0.053 0.066 - - 4,000 0.0480 0.00%
2024-08-14 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-08-13 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-08-12 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-08-09 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-08-08 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-08-07 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-08-06 0 0.060 0.053 0.066 - - 5,200 228 0.0438 0.060 0.053 0.066 - - 5,200 0.0438 0.00%
2024-08-05 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-08-02 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-08-01 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-07-31 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-07-30 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-07-29 0 0.060 0.053 0.066 - - 0 0 - 0.060 0.053 0.066 - - 0 - 0.00%
2024-07-26 0 0.060 0.060 0.070 0.060 0.060 36,000 2,080 0.0578 0.060 0.060 0.070 0.060 0.060 36,000 0.0578 -7.69%
2024-07-25 0 0.065 0.060 0.071 - - 0 0 - 0.065 0.060 0.071 - - 0 - 0.00%
2024-07-24 0 0.065 0.060 0.071 - - 0 0 - 0.065 0.060 0.071 - - 0 - 0.00%
2024-07-23 0 0.065 0.060 0.071 - - 0 0 - 0.065 0.060 0.071 - - 0 - 0.00%
2024-07-22 0 0.065 0.061 0.071 0.065 0.065 22,000 1,414 0.0643 0.065 0.061 0.071 0.065 0.065 22,000 0.0643 -8.45%
2024-07-19 0 0.071 0.065 0.095 - - 0 0 - 0.071 0.065 0.095 - - 0 - 0.00%
2024-07-18 0 0.071 0.065 0.095 - - 0 0 - 0.071 0.065 0.095 - - 0 - 0.00%
2024-07-17 0 0.071 0.067 0.095 - - 0 0 - 0.071 0.067 0.095 - - 0 - 0.00%
2024-07-16 0 0.071 0.067 0.095 - - 0 0 - 0.071 0.067 0.095 - - 0 - 0.00%
2024-07-15 0 0.071 0.069 0.095 - - 0 0 - 0.071 0.069 0.095 - - 0 - 0.00%
2024-07-12 0 0.071 0.067 0.095 - - 0 0 - 0.071 0.067 0.095 - - 0 - 0.00%
2024-07-11 0 0.071 0.070 0.084 0.071 0.071 80,000 5,680 0.0710 0.071 0.070 0.084 0.071 0.071 80,000 0.0710 4.41%
2024-07-10 0 0.068 0.068 0.086 0.067 0.067 20,000 1,340 0.0670 0.068 0.068 0.086 0.067 0.067 20,000 0.0670 -4.23%
2024-07-09 0 0.071 0.066 0.095 - - 40 2 0.0500 0.071 0.066 0.095 - - 40 0.0500 0.00%
2024-07-08 0 0.071 0.066 0.095 - - 0 0 - 0.071 0.066 0.095 - - 0 - 0.00%
2024-07-05 0 0.071 0.066 0.086 - - 0 0 - 0.071 0.066 0.086 - - 0 - 0.00%
2024-07-04 0 0.071 0.067 0.078 0.066 0.071 160,000 11,100 0.0694 0.071 0.067 0.078 0.066 0.071 160,000 0.0694 9.23%
2024-07-03 0 0.065 0.062 0.070 - - 0 0 - 0.065 0.062 0.070 - - 0 - 0.00%
2024-07-02 0 0.065 0.062 0.070 0.065 0.065 26,000 1,660 0.0638 0.065 0.062 0.070 0.065 0.065 26,000 0.0638 -8.45%
2024-06-28 0 0.071 0.065 0.077 - - 80 4 0.0500 0.071 0.065 0.077 - - 80 0.0500 0.00%
2024-06-27 0 0.071 0.065 0.077 - - 2,400 144 0.0600 0.071 0.065 0.077 - - 2,400 0.0600 0.00%
2024-06-26 0 0.071 0.065 0.077 - - 0 0 - 0.071 0.065 0.077 - - 0 - 0.00%
2024-06-25 0 0.071 0.065 0.077 - - 0 0 - 0.071 0.065 0.077 - - 0 - 0.00%
2024-06-24 0 0.071 0.065 0.076 - - 0 0 - 0.071 0.065 0.076 - - 0 - 0.00%
2024-06-21 0 0.071 0.065 0.076 - - 0 0 - 0.071 0.065 0.076 - - 0 - 0.00%
2024-06-20 0 0.071 0.065 0.076 - - 0 0 - 0.071 0.065 0.076 - - 0 - 0.00%
2024-06-19 0 0.071 0.068 0.076 0.071 0.077 100,000 7,340 0.0734 0.071 0.068 0.076 0.071 0.077 100,000 0.0734 -1.39%
2024-06-18 0 0.072 0.072 0.075 0.072 0.072 20,000 1,440 0.0720 0.072 0.072 0.075 0.072 0.072 20,000 0.0720 -2.70%
2024-06-17 0 0.074 0.073 0.088 0.074 0.077 120,000 9,060 0.0755 0.074 0.073 0.088 0.074 0.077 120,000 0.0755 0.00%
2024-06-14 0 0.074 0.072 0.082 - - 0 0 - 0.074 0.072 0.082 - - 0 - 0.00%
2024-06-13 0 0.074 0.072 0.093 - - 0 0 - 0.074 0.072 0.093 - - 0 - 0.00%
2024-06-12 0 0.074 0.072 0.093 0.074 0.079 100,000 7,620 0.0762 0.074 0.072 0.093 0.074 0.079 100,000 0.0762 -3.90%
2024-06-11 0 0.077 0.077 0.098 0.076 0.077 236,000 18,036 0.0764 0.077 0.077 0.098 0.076 0.077 236,000 0.0764 -13.48%
2024-06-07 0 0.089 0.080 0.098 0.089 0.089 24,000 2,140 0.0892 0.089 0.080 0.098 0.089 0.089 24,000 0.0892 -9.18%
2024-06-06 0 0.098 0.089 0.098 0.098 0.098 22,000 2,128 0.0967 0.098 0.089 0.098 0.098 0.098 22,000 0.0967 3.16%
2024-06-05 0 0.095 0.089 0.098 0.095 0.095 128,800 12,095 0.0939 0.095 0.089 0.098 0.095 0.095 128,800 0.0939 6.74%
2024-06-04 0 0.089 0.089 0.098 0.085 0.085 100,000 8,500 0.0850 0.089 0.089 0.098 0.085 0.085 100,000 0.0850 4.71%
2024-06-03 0 0.085 0.074 0.085 - - 0 0 - 0.085 0.074 0.085 - - 0 - 0.00%
2024-05-31 0 0.085 0.074 0.085 0.085 0.085 60,000 5,100 0.0850 0.085 0.074 0.085 0.085 0.085 60,000 0.0850 0.00%
2024-05-30 0 0.085 0.074 0.085 0.071 0.085 120,000 9,900 0.0825 0.085 0.074 0.085 0.071 0.085 120,000 0.0825 0.00%
2024-05-29 0 0.085 0.067 0.085 - - 40,300 3,421 0.0849 0.085 0.067 0.085 - - 40,300 0.0849 0.00%
2024-05-28 0 0.085 0.081 0.085 0.072 0.085 500,000 41,300 0.0826 0.085 0.081 0.085 0.072 0.085 500,000 0.0826 25.00%
2024-05-27 0 0.068 0.061 0.073 - - 0 0 - 0.068 0.061 0.073 - - 0 - 0.00%
2024-05-24 0 0.068 0.061 0.073 - - 0 0 - 0.068 0.061 0.073 - - 0 - 0.00%
2024-05-23 0 0.068 0.065 0.073 0.068 0.068 60,000 4,080 0.0680 0.068 0.065 0.073 0.068 0.068 60,000 0.0680 -4.23%
2024-05-22 0 0.071 0.069 0.081 0.071 0.071 69,200 4,839 0.0699 0.071 0.069 0.081 0.071 0.071 69,200 0.0699 0.00%
2024-05-21 0 0.071 0.068 0.084 - - 0 0 - 0.071 0.068 0.084 - - 0 - 0.00%
2024-05-20 0 0.071 0.071 0.084 - - 0 0 - 0.071 0.071 0.084 - - 0 - 0.00%
2024-05-17 0 0.071 0.071 0.084 - - 0 0 - 0.071 0.071 0.084 - - 0 - 1.43%
2024-05-16 0 0.070 0.065 0.084 0.070 0.080 92,400 6,724 0.0728 0.070 0.065 0.084 0.070 0.080 92,400 0.0728 0.00%
2024-05-14 0 0.070 0.068 0.079 0.070 0.070 30,000 2,050 0.0683 0.070 0.068 0.079 0.070 0.070 30,000 0.0683 -5.41%
2024-05-13 0 0.074 0.070 0.083 - - 0 0 - 0.074 0.070 0.083 - - 0 - 0.00%
2024-05-10 0 0.074 0.074 0.083 - - 0 0 - 0.074 0.074 0.083 - - 0 - 1.37%
2024-05-09 0 0.073 0.070 0.083 - - 0 0 - 0.073 0.070 0.083 - - 0 - 0.00%
2024-05-08 0 0.073 0.070 0.083 - - 0 0 - 0.073 0.070 0.083 - - 0 - 0.00%
2024-05-07 0 0.073 0.070 0.083 - - 0 0 - 0.073 0.070 0.083 - - 0 - 0.00%
2024-05-06 0 0.073 0.070 0.083 - - 36,400 2,542 0.0698 0.073 0.070 0.083 - - 36,400 0.0698 0.00%
2024-05-03 0 0.073 0.071 0.084 0.073 0.073 26,400 1,869 0.0708 0.073 0.071 0.084 0.073 0.073 26,400 0.0708 -13.10%
2024-05-02 0 0.084 0.069 0.085 - - 0 0 - 0.084 0.069 0.085 - - 0 - 0.00%
2024-04-30 0 0.084 0.069 0.084 - - 0 0 - 0.084 0.069 0.084 - - 0 - 0.00%
2024-04-29 0 0.084 0.069 0.085 - - 0 0 - 0.084 0.069 0.085 - - 0 - 0.00%
2024-04-26 0 0.084 0.069 0.084 - - 0 0 - 0.084 0.069 0.084 - - 0 - 0.00%
2024-04-25 0 0.084 0.067 0.084 0.084 0.084 40,000 3,360 0.0840 0.084 0.067 0.084 0.084 0.084 40,000 0.0840 25.37%
2024-04-24 0 0.067 0.067 0.084 - - 0 0 - 0.067 0.067 0.084 - - 0 - 0.00%
2024-04-23 0 0.067 0.067 0.084 - - 0 0 - 0.067 0.067 0.084 - - 0 - 0.00%
2024-04-22 0 0.067 0.067 0.084 0.066 0.066 20,000 1,320 0.0660 0.067 0.067 0.084 0.066 0.066 20,000 0.0660 -20.24%
2024-04-19 0 0.084 0.066 0.084 - - 0 0 - 0.084 0.066 0.084 - - 0 - 0.00%
2024-04-18 0 0.084 0.070 0.084 0.086 0.086 20,000 1,720 0.0860 0.084 0.070 0.084 0.086 0.086 20,000 0.0860 15.07%
2024-04-17 0 0.073 0.064 0.083 - - 0 0 - 0.073 0.064 0.083 - - 0 - 0.00%
2024-04-16 0 0.073 0.064 0.086 - - 0 0 - 0.073 0.064 0.086 - - 0 - 0.00%
2024-04-15 0 0.073 0.064 0.086 - - 0 0 - 0.073 0.064 0.086 - - 0 - 0.00%
2024-04-12 0 0.073 0.064 0.086 - - 0 0 - 0.073 0.064 0.086 - - 0 - 0.00%
2024-04-11 0 0.073 0.064 0.086 - - 0 0 - 0.073 0.064 0.086 - - 0 - 0.00%
2024-04-10 0 0.073 0.064 0.086 - - 10,000 540 0.0540 0.073 0.064 0.086 - - 10,000 0.0540 0.00%
2024-04-09 0 0.073 0.064 0.086 - - 0 0 - 0.073 0.064 0.086 - - 0 - 0.00%
2024-04-08 0 0.073 0.073 0.086 0.073 0.073 180,000 13,140 0.0730 0.073 0.073 0.086 0.073 0.073 180,000 0.0730 0.00%
2024-04-05 0 0.073 0.064 0.086 - - 0 0 - 0.073 0.064 0.086 - - 0 - 0.00%
2024-04-03 0 0.073 0.064 0.086 - - 0 0 - 0.073 0.064 0.086 - - 0 - 0.00%
2024-04-02 0 0.073 0.064 0.086 - - 0 0 - 0.073 0.064 0.086 - - 0 - 0.00%
2024-03-28 0 0.073 0.064 0.086 - - 0 0 - 0.073 0.064 0.086 - - 0 - 0.00%
2024-03-27 0 0.073 0.064 0.086 - - 0 0 - 0.073 0.064 0.086 - - 0 - 0.00%
2024-03-26 0 0.073 0.066 0.086 - - 0 0 - 0.073 0.066 0.086 - - 0 - 0.00%
2024-03-25 0 0.073 0.066 0.086 - - 0 0 - 0.073 0.066 0.086 - - 0 - 0.00%
2024-03-22 0 0.073 0.066 0.086 - - 0 0 - 0.073 0.066 0.086 - - 0 - 0.00%
2024-03-21 0 0.073 0.066 0.086 - - 0 0 - 0.073 0.066 0.086 - - 0 - 0.00%
2024-03-20 0 0.073 0.066 0.086 - - 0 0 - 0.073 0.066 0.086 - - 0 - 0.00%
2024-03-19 0 0.073 0.066 0.086 - - 0 0 - 0.073 0.066 0.086 - - 0 - 0.00%
2024-03-18 0 0.073 0.066 0.086 - - 0 0 - 0.073 0.066 0.086 - - 0 - 0.00%
2024-03-15 0 0.073 0.066 0.080 - - 0 0 - 0.073 0.066 0.080 - - 0 - 0.00%
2024-03-14 0 0.073 0.072 0.080 0.070 0.080 240,000 18,560 0.0773 0.073 0.072 0.080 0.070 0.080 240,000 0.0773 14.06%
2024-03-13 0 0.064 0.061 0.070 - - 0 0 - 0.064 0.061 0.070 - - 0 - 0.00%
2024-03-12 0 0.064 0.061 0.070 - - 0 0 - 0.064 0.061 0.070 - - 0 - 0.00%
2024-03-11 0 0.064 0.061 0.070 - - 0 0 - 0.064 0.061 0.070 - - 0 - 0.00%
2024-03-08 0 0.064 0.064 0.070 0.062 0.066 60,000 3,880 0.0647 0.064 0.064 0.070 0.062 0.066 60,000 0.0647 -4.48%
2024-03-07 0 0.067 0.065 0.077 0.061 0.078 190,000 13,010 0.0685 0.067 0.065 0.077 0.061 0.078 190,000 0.0685 -5.63%
2024-03-06 0 0.071 0.062 0.078 - - 7,800 405 0.0519 0.071 0.062 0.078 - - 7,800 0.0519 0.00%
2024-03-05 0 0.071 0.069 0.080 0.071 0.071 84,000 5,940 0.0707 0.071 0.069 0.080 0.071 0.071 84,000 0.0707 -8.97%
2024-03-04 0 0.078 0.069 0.085 - - 0 0 - 0.078 0.069 0.085 - - 0 - 0.00%
2024-03-01 0 0.078 0.070 0.086 - - 0 0 - 0.078 0.070 0.086 - - 0 - 0.00%
2024-02-29 0 0.078 0.071 0.086 - - 4,000 260 0.0650 0.078 0.071 0.086 - - 4,000 0.0650 0.00%
2024-02-28 0 0.078 0.074 0.081 0.065 0.085 260,000 19,640 0.0755 0.078 0.074 0.081 0.065 0.085 260,000 0.0755 23.81%
2024-02-27 0 0.063 0.061 0.074 - - 0 0 - 0.063 0.061 0.074 - - 0 - 0.00%
2024-02-26 0 0.063 0.062 0.076 0.063 0.063 40,300 2,537 0.0630 0.063 0.062 0.076 0.063 0.063 40,300 0.0630 -7.35%
2024-02-23 0 0.068 0.067 0.076 0.066 0.080 500,000 35,880 0.0718 0.068 0.067 0.076 0.066 0.080 500,000 0.0718 13.33%
2024-02-22 0 0.060 0.060 0.069 0.060 0.063 180,000 11,100 0.0617 0.060 0.060 0.069 0.060 0.063 180,000 0.0617 -13.04%
2024-02-21 0 0.069 0.069 0.081 - - 0 0 - 0.069 0.069 0.081 - - 0 - 0.00%
2024-02-20 0 0.069 0.063 0.080 - - 0 0 - 0.069 0.063 0.080 - - 0 - 0.00%
2024-02-19 0 0.069 0.063 0.081 - - 200 11 0.0550 0.069 0.063 0.081 - - 200 0.0550 0.00%
2024-02-16 0 0.069 0.063 0.081 - - 0 0 - 0.069 0.063 0.081 - - 0 - 0.00%
2024-02-15 0 0.069 0.063 0.081 - - 0 0 - 0.069 0.063 0.081 - - 0 - 0.00%
2024-02-14 0 0.069 0.063 0.081 - - 0 0 - 0.069 0.063 0.081 - - 0 - 0.00%
2024-02-09 0 0.069 0.063 0.081 - - 0 0 - 0.069 0.063 0.081 - - 0 - 0.00%
2024-02-08 0 0.069 0.063 0.081 - - 0 0 - 0.069 0.063 0.081 - - 0 - 0.00%
2024-02-07 0 0.069 0.066 0.081 0.069 0.069 36,400 2,429 0.0667 0.069 0.066 0.081 0.069 0.069 36,400 0.0667 -4.17%
2024-02-06 0 0.072 0.069 0.087 - - 1,000 64 0.0640 0.072 0.069 0.087 - - 1,000 0.0640 0.00%
2024-02-05 0 0.072 0.069 0.096 - - 0 0 - 0.072 0.069 0.096 - - 0 - 0.00%
2024-02-02 0 0.072 0.069 0.089 - - 4,000 240 0.0600 0.072 0.069 0.089 - - 4,000 0.0600 0.00%
2024-02-01 0 0.072 0.069 0.095 - - 0 0 - 0.072 0.069 0.095 - - 0 - 0.00%
2024-01-31 0 0.072 0.068 0.087 - - 0 0 - 0.072 0.068 0.087 - - 0 - 0.00%
2024-01-30 0 0.072 0.067 0.097 0.072 0.072 100,000 7,200 0.0720 0.072 0.067 0.097 0.072 0.072 100,000 0.0720 -2.70%
2024-01-29 0 0.074 0.067 0.098 - - 0 0 - 0.074 0.067 0.098 - - 0 - 0.00%
2024-01-26 0 0.074 0.066 0.074 - - 0 0 - 0.074 0.066 0.074 - - 0 - 0.00%
2024-01-25 0 0.074 0.066 0.089 - - 0 0 - 0.074 0.066 0.089 - - 0 - 0.00%
2024-01-24 0 0.074 0.066 0.087 - - 0 0 - 0.074 0.066 0.087 - - 0 - 0.00%
2024-01-23 0 0.074 0.066 0.074 - - 0 0 - 0.074 0.066 0.074 - - 0 - 0.00%
2024-01-22 0 0.074 0.065 0.074 - - 0 0 - 0.074 0.065 0.074 - - 0 - 0.00%
2024-01-19 0 0.074 0.065 0.089 - - 0 0 - 0.074 0.065 0.089 - - 0 - 0.00%
2024-01-18 0 0.074 0.065 0.087 - - 0 0 - 0.074 0.065 0.087 - - 0 - 0.00%
2024-01-17 0 0.074 0.065 0.087 - - 0 0 - 0.074 0.065 0.087 - - 0 - 0.00%
2024-01-16 0 0.074 0.068 0.089 - - 0 0 - 0.074 0.068 0.089 - - 0 - 0.00%
2024-01-15 0 0.074 0.068 0.087 - - 0 0 - 0.074 0.068 0.087 - - 0 - 0.00%
2024-01-12 0 0.074 0.068 0.087 - - 0 0 - 0.074 0.068 0.087 - - 0 - 0.00%
2024-01-11 0 0.074 0.068 0.089 - - 0 0 - 0.074 0.068 0.089 - - 0 - 0.00%
2024-01-10 0 0.074 0.068 0.087 - - 0 0 - 0.074 0.068 0.087 - - 0 - 0.00%
2024-01-09 0 0.074 0.068 0.087 - - 2,000 124 0.0620 0.074 0.068 0.087 - - 2,000 0.0620 0.00%
2024-01-08 0 0.074 0.068 0.089 - - 0 0 - 0.074 0.068 0.089 - - 0 - 0.00%
2024-01-05 0 0.074 0.066 0.089 - - 0 0 - 0.074 0.066 0.089 - - 0 - 0.00%
2024-01-04 0 0.074 0.066 0.089 - - 0 0 - 0.074 0.066 0.089 - - 0 - 0.00%
2024-01-03 0 0.074 0.066 0.094 - - 0 0 - 0.074 0.066 0.094 - - 0 - 0.00%
2024-01-02 0 0.074 0.066 0.094 - - 0 0 - 0.074 0.066 0.094 - - 0 - 0.00%
2023-12-29 0 0.074 0.068 0.080 - - 0 0 - 0.074 0.068 0.080 - - 0 - 0.00%
2023-12-28 0 0.074 0.068 0.080 - - 0 0 - 0.074 0.068 0.080 - - 0 - 0.00%
2023-12-27 0 0.074 0.068 0.080 - - 0 0 - 0.074 0.068 0.080 - - 0 - 0.00%
2023-12-22 0 0.074 0.074 0.094 - - 0 0 - 0.074 0.074 0.094 - - 0 - 0.00%
2023-12-21 0 0.074 0.074 0.094 - - 0 0 - 0.074 0.074 0.094 - - 0 - 0.00%
2023-12-20 0 0.074 0.074 0.091 - - 0 0 - 0.074 0.074 0.091 - - 0 - 0.00%
2023-12-19 0 0.074 0.068 0.082 - - 0 0 - 0.074 0.068 0.082 - - 0 - 0.00%
2023-12-18 0 0.074 0.068 0.082 - - 0 0 - 0.074 0.068 0.082 - - 0 - 0.00%
2023-12-15 0 0.074 0.068 0.082 - - 0 0 - 0.074 0.068 0.082 - - 0 - 0.00%
2023-12-14 0 0.074 0.066 0.082 - - 0 0 - 0.074 0.066 0.082 - - 0 - 0.00%
2023-12-13 0 0.074 0.065 0.082 - - 0 0 - 0.074 0.065 0.082 - - 0 - 0.00%
2023-12-12 0 0.074 0.065 0.082 - - 1,200 70 0.0583 0.074 0.065 0.082 - - 1,200 0.0583 0.00%
2023-12-11 0 0.074 0.065 0.082 - - 2,000 114 0.0570 0.074 0.065 0.082 - - 2,000 0.0570 0.00%
2023-12-08 0 0.074 0.074 0.082 - - 0 0 - 0.074 0.074 0.082 - - 0 - 0.00%
2023-12-07 0 0.074 0.074 0.082 - - 0 0 - 0.074 0.074 0.082 - - 0 - 0.00%
2023-12-06 0 0.074 0.074 0.082 - - 0 0 - 0.074 0.074 0.082 - - 0 - 0.00%
2023-12-05 0 0.074 0.074 0.085 - - 0 0 - 0.074 0.074 0.085 - - 0 - 0.00%
2023-12-04 0 0.074 0.074 0.085 - - 0 0 - 0.074 0.074 0.085 - - 0 - 0.00%
2023-12-01 0 0.074 0.072 0.085 - - 0 0 - 0.074 0.072 0.085 - - 0 - 0.00%
2023-11-30 0 0.074 0.072 0.086 - - 0 0 - 0.074 0.072 0.086 - - 0 - 0.00%
2023-11-29 0 0.074 0.074 0.083 - - 0 0 - 0.074 0.074 0.083 - - 0 - 0.00%
2023-11-28 0 0.074 0.072 0.080 0.074 0.074 100,000 7,400 0.0740 0.074 0.072 0.080 0.074 0.074 100,000 0.0740 -1.33%
2023-11-27 0 0.075 0.074 0.085 0.075 0.075 100,000 7,500 0.0750 0.075 0.074 0.085 0.075 0.075 100,000 0.0750 -2.60%
2023-11-24 0 0.077 0.074 0.088 - - 0 0 - 0.077 0.074 0.088 - - 0 - 0.00%
2023-11-23 0 0.077 0.074 0.088 - - 0 0 - 0.077 0.074 0.088 - - 0 - 0.00%
2023-11-22 0 0.077 0.074 0.088 - - 0 0 - 0.077 0.074 0.088 - - 0 - 0.00%
2023-11-21 0 0.077 0.072 0.094 - - 0 0 - 0.077 0.072 0.094 - - 0 - 0.00%
2023-11-20 0 0.077 0.073 0.094 0.077 0.077 58,000 4,308 0.0743 0.077 0.073 0.094 0.077 0.077 58,000 0.0743 -7.23%
2023-11-17 0 0.083 0.074 0.094 - - 0 0 - 0.083 0.074 0.094 - - 0 - 0.00%
2023-11-16 0 0.083 0.080 0.094 - - 0 0 - 0.083 0.080 0.094 - - 0 - 0.00%
2023-11-15 0 0.083 0.083 0.095 0.082 0.083 40,000 3,300 0.0825 0.083 0.083 0.095 0.082 0.083 40,000 0.0825 -12.63%
2023-11-14 0 0.095 0.080 0.095 - - 0 0 - 0.095 0.080 0.095 - - 0 - 0.00%
2023-11-13 0 0.095 0.080 0.110 - - 0 0 - 0.095 0.080 0.110 - - 0 - 0.00%
2023-11-10 0 0.095 0.083 0.103 - - 0 0 - 0.095 0.083 0.103 - - 0 - 0.00%
2023-11-09 0 0.095 0.088 0.108 0.095 0.111 300,000 31,700 0.1057 0.095 0.088 0.108 0.095 0.111 300,000 0.1057 2.15%
2023-11-08 0 0.093 0.080 0.111 - - 0 0 - 0.093 0.080 0.111 - - 0 - 0.00%
2023-11-07 0 0.093 0.080 0.112 - - 0 0 - 0.093 0.080 0.112 - - 0 - 0.00%
2023-11-06 0 0.093 0.080 0.112 - - 0 0 - 0.093 0.080 0.112 - - 0 - 0.00%
2023-11-03 0 0.093 0.083 0.110 - - 0 0 - 0.093 0.083 0.110 - - 0 - 0.00%
2023-11-02 0 0.093 0.093 0.106 0.086 0.126 1,096,400 116,548 0.1063 0.093 0.093 0.106 0.086 0.126 1,096,400 0.1063 5.68%
2023-11-01 0 0.088 0.076 0.097 - - 0 0 - 0.088 0.076 0.097 - - 0 - 0.00%
2023-10-31 0 0.088 0.083 0.092 0.077 0.088 148,000 11,964 0.0808 0.088 0.083 0.092 0.077 0.088 148,000 0.0808 20.55%
2023-10-30 0 0.073 0.063 0.080 - - 0 0 - 0.073 0.063 0.080 - - 0 - 0.00%
2023-10-27 0 0.073 0.063 0.080 - - 0 0 - 0.073 0.063 0.080 - - 0 - 0.00%
2023-10-26 0 0.073 0.061 0.080 - - 0 0 - 0.073 0.061 0.080 - - 0 - 0.00%
2023-10-25 0 0.073 0.061 0.080 - - 0 0 - 0.073 0.061 0.080 - - 0 - 0.00%
2023-10-24 0 0.073 0.065 0.080 - - 0 0 - 0.073 0.065 0.080 - - 0 - 0.00%
2023-10-20 0 0.073 0.063 0.080 - - 0 0 - 0.073 0.063 0.080 - - 0 - 0.00%
2023-10-19 0 0.073 0.063 0.080 - - 0 0 - 0.073 0.063 0.080 - - 0 - 0.00%
2023-10-18 0 0.073 0.063 0.080 - - 0 0 - 0.073 0.063 0.080 - - 0 - 0.00%
2023-10-17 0 0.073 0.063 0.080 - - 1,000 58 0.0580 0.073 0.063 0.080 - - 1,000 0.0580 0.00%
2023-10-16 0 0.073 0.063 0.080 - - 0 0 - 0.073 0.063 0.080 - - 0 - 0.00%
2023-10-13 0 0.073 0.063 0.079 - - 0 0 - 0.073 0.063 0.079 - - 0 - 0.00%
2023-10-12 0 0.073 0.063 0.079 - - 0 0 - 0.073 0.063 0.079 - - 0 - 0.00%
2023-10-11 0 0.073 0.065 0.079 - - 0 0 - 0.073 0.065 0.079 - - 0 - 0.00%
2023-10-10 0 0.073 0.064 0.079 - - 0 0 - 0.073 0.064 0.079 - - 0 - 0.00%
2023-10-09 0 0.073 0.061 0.079 - - 0 0 - 0.073 0.061 0.079 - - 0 - 0.00%
2023-10-06 0 0.073 0.073 0.078 - - 0 0 - 0.073 0.073 0.078 - - 0 - 0.00%
2023-10-05 0 0.073 0.065 0.079 0.073 0.073 20,000 1,460 0.0730 0.073 0.065 0.079 0.073 0.073 20,000 0.0730 -1.35%
2023-10-04 0 0.074 0.073 0.088 0.074 0.074 20,000 1,480 0.0740 0.074 0.073 0.088 0.074 0.074 20,000 0.0740 1.37%
2023-10-03 0 0.073 0.073 0.088 - - 0 0 - 0.073 0.073 0.088 - - 0 - 0.00%
2023-09-29 0 0.073 0.073 0.088 - - 0 0 - 0.073 0.073 0.088 - - 0 - 0.00%
2023-09-28 0 0.073 0.073 0.089 - - 0 0 - 0.073 0.073 0.089 - - 0 - 0.00%
2023-09-27 0 0.073 0.073 0.089 - - 0 0 - 0.073 0.073 0.089 - - 0 - 0.00%
2023-09-26 0 0.073 0.073 0.089 0.072 0.076 40,000 2,960 0.0740 0.073 0.073 0.089 0.072 0.076 40,000 0.0740 -8.75%
2023-09-25 0 0.080 0.076 0.080 0.080 0.080 160,000 12,800 0.0800 0.080 0.076 0.080 0.080 0.080 160,000 0.0800 -2.44%
2023-09-22 0 0.082 0.077 0.082 - - 10,000 730 0.0730 0.082 0.077 0.082 - - 10,000 0.0730 -6.82%
2023-09-21 0 0.088 0.076 0.088 - - 0 0 - 0.088 0.076 0.088 - - 0 - -3.30%
2023-09-20 0 0.091 0.084 0.091 - - 4,000 316 0.0790 0.091 0.084 0.091 - - 4,000 0.0790 0.00%
2023-09-19 0 0.091 0.080 0.091 0.081 0.093 120,000 9,960 0.0830 0.091 0.080 0.091 0.081 0.093 120,000 0.0830 12.35%
2023-09-18 0 0.081 0.076 0.094 - - 0 0 - 0.081 0.076 0.094 - - 0 - 0.00%
2023-09-15 0 0.081 0.076 0.094 - - 0 0 - 0.081 0.076 0.094 - - 0 - 0.00%
2023-09-14 0 0.081 0.080 0.094 - - 0 0 - 0.081 0.080 0.094 - - 0 - 0.00%
2023-09-13 0 0.081 0.078 0.088 0.074 0.081 84,400 6,528 0.0773 0.081 0.078 0.088 0.074 0.081 84,400 0.0773 6.58%
2023-09-12 0 0.076 0.076 0.088 - - 0 0 - 0.076 0.076 0.088 - - 0 - 0.00%
2023-09-11 0 0.076 0.076 0.088 - - 0 0 - 0.076 0.076 0.088 - - 0 - 0.00%
2023-09-07 0 0.076 0.076 0.097 0.076 0.076 34,000 2,490 0.0732 0.076 0.076 0.097 0.076 0.076 34,000 0.0732 -8.43%
2023-09-06 0 0.083 0.074 0.097 - - 0 0 - 0.083 0.074 0.097 - - 0 - 0.00%
2023-09-05 0 0.083 0.074 0.097 - - 0 0 - 0.083 0.074 0.097 - - 0 - 0.00%
2023-09-04 0 0.083 0.074 0.097 0.083 0.083 100,000 8,300 0.0830 0.083 0.074 0.097 0.083 0.083 100,000 0.0830 6.41%
2023-08-31 0 0.078 0.074 0.097 - - 0 0 - 0.078 0.074 0.097 - - 0 - 0.00%
2023-08-30 0 0.078 0.078 0.097 - - 0 0 - 0.078 0.078 0.097 - - 0 - 0.00%
2023-08-29 0 0.078 0.078 0.097 - - 0 0 - 0.078 0.078 0.097 - - 0 - 0.00%
2023-08-28 0 0.078 0.078 0.097 - - 0 0 - 0.078 0.078 0.097 - - 0 - 0.00%
2023-08-25 0 0.078 0.077 0.097 - - 0 0 - 0.078 0.077 0.097 - - 0 - 0.00%
2023-08-24 0 0.078 0.077 0.097 - - 0 0 - 0.078 0.077 0.097 - - 0 - 0.00%
2023-08-23 0 0.078 0.077 0.097 - - 0 0 - 0.078 0.077 0.097 - - 0 - 0.00%
2023-08-22 0 0.078 0.077 0.097 0.078 0.078 20,000 1,560 0.0780 0.078 0.077 0.097 0.078 0.078 20,000 0.0780 -4.88%
2023-08-21 0 0.082 0.077 0.078 - - 16,000 1,152 0.0720 0.082 0.077 0.078 - - 16,000 0.0720 -4.65%
2023-08-18 0 0.086 0.080 0.097 - - 0 0 - 0.086 0.080 0.097 - - 0 - 0.00%
2023-08-17 0 0.086 0.077 0.097 - - 0 0 - 0.086 0.077 0.097 - - 0 - 0.00%
2023-08-16 0 0.086 0.077 0.097 - - 0 0 - 0.086 0.077 0.097 - - 0 - 0.00%
2023-08-15 0 0.086 0.077 0.096 - - 360 25 0.0694 0.086 0.077 0.096 - - 360 0.0694 0.00%
2023-08-14 0 0.086 0.080 0.097 - - 0 0 - 0.086 0.080 0.097 - - 0 - 0.00%
2023-08-11 0 0.086 0.080 0.097 - - 0 0 - 0.086 0.080 0.097 - - 0 - 0.00%
2023-08-10 0 0.086 0.080 0.097 - - 0 0 - 0.086 0.080 0.097 - - 0 - 0.00%
2023-08-09 0 0.086 0.080 0.097 - - 0 0 - 0.086 0.080 0.097 - - 0 - 0.00%
2023-08-08 0 0.086 0.080 0.097 - - 0 0 - 0.086 0.080 0.097 - - 0 - 0.00%
2023-08-07 0 0.086 0.080 0.098 - - 0 0 - 0.086 0.080 0.098 - - 0 - 0.00%
2023-08-04 0 0.086 0.080 0.095 - - 0 0 - 0.086 0.080 0.095 - - 0 - 0.00%
2023-08-03 0 0.086 0.080 0.093 - - 0 0 - 0.086 0.080 0.093 - - 0 - 0.00%
2023-08-02 0 0.086 0.081 0.093 0.085 0.086 80,000 6,860 0.0858 0.086 0.081 0.093 0.085 0.086 80,000 0.0858 0.00%
2023-08-01 0 0.086 0.085 0.092 0.086 0.090 200,000 17,640 0.0882 0.086 0.085 0.092 0.086 0.090 200,000 0.0882 14.67%
2023-07-31 0 0.075 0.078 0.086 - - 8,000 528 0.0660 0.075 0.078 0.086 - - 8,000 0.0660 1.35%
2023-07-28 0 0.074 0.073 0.087 0.074 0.074 32,000 2,296 0.0718 0.074 0.073 0.087 0.074 0.074 32,000 0.0718 -7.50%
2023-07-27 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-26 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-25 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-24 0 0.080 0.074 0.088 - - 920 61 0.0663 0.080 0.074 0.088 - - 920 0.0663 0.00%
2023-07-21 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-20 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-19 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-18 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-14 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-13 0 0.080 0.074 0.088 - - 4,000 276 0.0690 0.080 0.074 0.088 - - 4,000 0.0690 0.00%
2023-07-12 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-11 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-10 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-07 0 0.080 0.074 0.088 - - 200 13 0.0650 0.080 0.074 0.088 - - 200 0.0650 0.00%
2023-07-06 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-07-05 0 0.080 0.075 0.088 - - 0 0 - 0.080 0.075 0.088 - - 0 - 0.00%
2023-07-04 0 0.080 0.075 0.088 - - 0 0 - 0.080 0.075 0.088 - - 0 - 0.00%
2023-07-03 0 0.080 0.074 0.088 - - 0 0 - 0.080 0.074 0.088 - - 0 - 0.00%
2023-06-30 0 0.080 0.074 0.088 0.080 0.080 80,000 6,400 0.0800 0.080 0.074 0.088 0.080 0.080 80,000 0.0800 -1.23%
2023-06-29 0 0.081 0.073 0.088 - - 0 0 - 0.081 0.073 0.088 - - 0 - 0.00%
2023-06-28 0 0.081 0.073 0.088 - - 0 0 - 0.081 0.073 0.088 - - 0 - 0.00%
2023-06-27 0 0.081 0.075 0.088 - - 0 0 - 0.081 0.075 0.088 - - 0 - 0.00%
2023-06-26 0 0.081 0.075 0.089 - - 0 0 - 0.081 0.075 0.089 - - 0 - 0.00%
2023-06-23 0 0.081 0.081 0.091 0.080 0.080 34,000 2,552 0.0751 0.081 0.081 0.091 0.080 0.080 34,000 0.0751 -2.41%
2023-06-21 0 0.083 0.079 0.091 0.077 0.083 160,400 13,028 0.0812 0.083 0.079 0.091 0.077 0.083 160,400 0.0812 0.00%
2023-06-20 0 0.083 0.082 0.089 0.083 0.094 100,000 8,620 0.0862 0.083 0.082 0.089 0.083 0.094 100,000 0.0862 -11.70%
2023-06-19 0 0.094 0.085 0.094 - - 0 0 - 0.094 0.085 0.094 - - 0 - 0.00%
2023-06-16 0 0.094 0.085 0.094 - - 100 7 0.0700 0.094 0.085 0.094 - - 100 0.0700 0.00%
2023-06-15 0 0.094 0.085 0.094 - - 0 0 - 0.094 0.085 0.094 - - 0 - 0.00%
2023-06-14 0 0.094 0.088 0.094 0.085 0.094 140,000 12,780 0.0913 0.094 0.088 0.094 0.085 0.094 140,000 0.0913 -1.05%
2023-06-13 0 0.095 0.085 0.095 - - 2,300 184 0.0800 0.095 0.085 0.095 - - 2,300 0.0800 0.00%
2023-06-12 0 0.095 0.085 0.095 - - 0 0 - 0.095 0.085 0.095 - - 0 - 0.00%
2023-06-09 0 0.095 0.090 0.097 - - 0 0 - 0.095 0.090 0.097 - - 0 - 0.00%
2023-06-08 0 0.095 0.085 0.097 - - 0 0 - 0.095 0.085 0.097 - - 0 - 0.00%
2023-06-07 0 0.095 0.087 0.095 0.092 0.096 100,000 9,520 0.0952 0.095 0.087 0.095 0.092 0.096 100,000 0.0952 10.47%
2023-06-06 0 0.086 0.082 0.092 - - 0 0 - 0.086 0.082 0.092 - - 0 - 0.00%
2023-06-05 0 0.086 0.083 0.093 0.082 0.086 200,000 16,760 0.0838 0.086 0.083 0.093 0.082 0.086 200,000 0.0838 2.38%
2023-06-02 0 0.084 0.066 0.093 - - 0 0 - 0.084 0.066 0.093 - - 0 - 0.00%
2023-06-01 0 0.084 0.082 0.093 - - 2,000 150 0.0750 0.084 0.082 0.093 - - 2,000 0.0750 0.00%
2023-05-31 0 0.084 0.084 0.093 0.081 0.087 600,000 49,700 0.0828 0.084 0.084 0.093 0.081 0.087 600,000 0.0828 -13.40%
2023-05-30 0 0.097 0.085 0.101 - - 0 0 - 0.097 0.085 0.101 - - 0 - 0.00%
2023-05-29 0 0.097 0.085 0.101 - - 0 0 - 0.097 0.085 0.101 - - 0 - 0.00%
2023-05-25 0 0.097 0.085 0.101 - - 0 0 - 0.097 0.085 0.101 - - 0 - 0.00%
2023-05-24 0 0.097 0.087 0.097 - - 0 0 - 0.097 0.087 0.097 - - 0 - -4.90%
2023-05-23 0 0.102 0.091 0.104 0.095 0.102 200,000 20,160 0.1008 0.102 0.091 0.104 0.095 0.102 200,000 0.1008 7.37%
2023-05-22 0 0.095 0.092 0.100 0.081 0.095 1,200,800 102,360 0.0852 0.095 0.092 0.100 0.081 0.095 1,200,800 0.0852 0.00%
2023-05-19 0 0.095 0.086 0.105 - - 0 0 - 0.095 0.086 0.105 - - 0 - 0.00%
2023-05-18 0 0.095 0.086 0.107 - - 0 0 - 0.095 0.086 0.107 - - 0 - 0.00%
2023-05-17 0 0.095 0.086 0.107 - - 1,200 100 0.0833 0.095 0.086 0.107 - - 1,200 0.0833 0.00%
2023-05-16 0 0.095 0.087 0.107 - - 0 0 - 0.095 0.087 0.107 - - 0 - 0.00%
2023-05-15 0 0.095 0.087 0.102 - - 0 0 - 0.095 0.087 0.102 - - 0 - 0.00%
2023-05-12 0 0.095 0.087 0.103 - - 0 0 - 0.095 0.087 0.103 - - 0 - 0.00%
2023-05-11 0 0.095 0.085 0.103 - - 0 0 - 0.095 0.085 0.103 - - 0 - 0.00%
2023-05-10 0 0.095 0.086 0.095 0.096 0.098 80,000 7,740 0.0968 0.095 0.086 0.095 0.096 0.098 80,000 0.0968 10.47%
2023-05-09 0 0.086 0.086 0.090 0.082 0.098 1,480,440 128,140 0.0866 0.086 0.086 0.090 0.082 0.098 1,480,440 0.0866 -18.10%
2023-05-08 0 0.105 0.098 0.105 - - 0 0 - 0.105 0.098 0.105 - - 0 - 0.00%
2023-05-05 0 0.105 0.100 0.120 - - 0 0 - 0.105 0.100 0.120 - - 0 - 0.00%
2023-05-04 0 0.105 0.100 0.120 - - 0 0 - 0.105 0.100 0.120 - - 0 - 0.00%
2023-05-03 0 0.105 0.098 0.120 - - 0 0 - 0.105 0.098 0.120 - - 0 - 0.00%
2023-05-02 0 0.105 0.099 0.115 0.098 0.106 563,000 58,808 0.1045 0.105 0.099 0.115 0.098 0.106 563,000 0.1045 -6.25%
2023-04-28 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-27 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-26 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-25 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-24 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-21 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-20 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-19 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-18 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-17 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-14 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-13 0 0.112 0.105 0.112 - - 0 0 - 0.112 0.105 0.112 - - 0 - 0.00%
2023-04-12 0 0.112 0.105 0.112 0.112 0.112 20,000 2,240 0.1120 0.112 0.105 0.112 0.112 0.112 20,000 0.1120 0.00%
2023-04-11 0 0.112 0.106 0.112 0.112 0.112 120,000 13,440 0.1120 0.112 0.106 0.112 0.112 0.112 120,000 0.1120 -0.88%
2023-04-06 0 0.113 0.106 0.113 - - 0 0 - 0.113 0.106 0.113 - - 0 - 0.00%
2023-04-04 0 0.113 0.106 0.133 - - 0 0 - 0.113 0.106 0.133 - - 0 - 0.00%
2023-04-03 0 0.113 0.106 0.113 - - 2,500 250 0.1000 0.113 0.106 0.113 - - 2,500 0.1000 0.00%
2023-03-31 0 0.113 0.106 0.113 - - 0 0 - 0.113 0.106 0.113 - - 0 - 0.00%
2023-03-30 0 0.113 0.106 0.113 0.113 0.113 30,000 3,340 0.1113 0.113 0.106 0.113 0.113 0.113 30,000 0.1113 -5.83%
2023-03-29 0 0.120 0.113 0.120 - - 0 0 - 0.120 0.113 0.120 - - 0 - 0.00%
2023-03-28 0 0.120 0.120 0.122 0.120 0.120 60,000 7,200 0.1200 0.120 0.120 0.122 0.120 0.120 60,000 0.1200 -1.64%
2023-03-27 0 0.122 0.120 0.134 - - 11,200 1,288 0.1150 0.122 0.120 0.134 - - 11,200 0.1150 0.00%
2023-03-24 0 0.122 0.120 0.134 - - 0 0 - 0.122 0.120 0.134 - - 0 - 0.00%
2023-03-23 0 0.122 0.120 0.134 - - 0 0 - 0.122 0.120 0.134 - - 0 - 0.00%
2023-03-22 0 0.122 0.118 0.135 0.122 0.148 720,000 98,560 0.1369 0.122 0.118 0.135 0.122 0.148 720,000 0.1369 -5.43%
2023-03-21 0 0.129 0.129 0.130 0.102 0.129 520,000 61,580 0.1184 0.129 0.129 0.130 0.102 0.129 520,000 0.1184 21.70%
2023-03-20 0 0.106 0.106 0.110 0.106 0.106 40,000 4,220 0.1055 0.106 0.106 0.110 0.106 0.106 40,000 0.1055 -3.64%
2023-03-17 0 0.110 0.104 0.119 0.105 0.110 52,500 5,437 0.1036 0.110 0.104 0.119 0.105 0.110 52,500 0.1036 0.00%
2023-03-16 0 0.110 0.105 0.116 0.102 0.110 620,000 66,320 0.1070 0.110 0.105 0.116 0.102 0.110 620,000 0.1070 -7.56%
2023-03-15 0 0.119 0.114 0.130 0.085 0.158 2,648,800 337,884 0.1276 0.119 0.114 0.130 0.085 0.158 2,648,800 0.1276 25.26%
2023-03-14 0 0.095 0.082 0.107 - - 0 0 - 0.095 0.082 0.107 - - 0 - 0.00%
2023-03-13 0 0.095 0.090 0.107 - - 0 0 - 0.095 0.090 0.107 - - 0 - 0.00%
2023-03-10 0 0.095 0.082 0.107 - - 0 0 - 0.095 0.082 0.107 - - 0 - 0.00%
2023-03-09 0 0.095 0.085 0.107 - - 0 0 - 0.095 0.085 0.107 - - 0 - 0.00%
2023-03-08 0 0.095 0.095 0.107 0.095 0.095 60,600 5,751 0.0949 0.095 0.095 0.107 0.095 0.095 60,600 0.0949 0.00%
2023-03-07 0 0.095 0.082 0.107 - - 0 0 - 0.095 0.082 0.107 - - 0 - 0.00%
2023-03-06 0 0.095 0.084 0.100 0.095 0.095 40,000 3,800 0.0950 0.095 0.084 0.100 0.095 0.095 40,000 0.0950 0.00%
2023-03-03 0 0.095 0.095 0.109 0.095 0.095 40,000 3,800 0.0950 0.095 0.095 0.109 0.095 0.095 40,000 0.0950 -6.86%
2023-03-02 0 0.102 0.095 0.109 - - 0 0 - 0.102 0.095 0.109 - - 0 - 0.00%
2023-03-01 0 0.102 0.095 0.109 - - 0 0 - 0.102 0.095 0.109 - - 0 - 0.00%
2023-02-28 0 0.102 0.102 0.109 0.096 0.099 268,000 26,100 0.0974 0.102 0.102 0.109 0.096 0.099 268,000 0.0974 -8.11%
2023-02-27 0 0.111 0.099 0.119 - - 0 0 - 0.111 0.099 0.119 - - 0 - 0.00%
2023-02-24 0 0.111 0.099 0.119 - - 0 0 - 0.111 0.099 0.119 - - 0 - 0.00%
2023-02-23 0 0.111 0.099 0.119 - - 0 0 - 0.111 0.099 0.119 - - 0 - 0.00%
2023-02-22 0 0.111 0.099 0.119 - - 0 0 - 0.111 0.099 0.119 - - 0 - 0.00%
2023-02-21 0 0.111 0.099 0.120 - - 0 0 - 0.111 0.099 0.120 - - 0 - 0.00%
2023-02-20 0 0.111 0.099 0.120 0.110 0.111 42,640 4,662 0.1093 0.111 0.099 0.120 0.110 0.111 42,640 0.1093 0.00%
2023-02-17 0 0.111 0.096 0.111 - - 0 0 - 0.111 0.096 0.111 - - 0 - 0.00%
2023-02-16 0 0.111 0.098 0.111 - - 0 0 - 0.111 0.098 0.111 - - 0 - -0.89%
2023-02-15 0 0.112 0.105 0.114 0.104 0.104 80,000 8,320 0.1040 0.112 0.105 0.114 0.104 0.104 80,000 0.1040 8.74%
2023-02-14 0 0.103 0.103 0.118 0.099 0.103 340,000 34,940 0.1028 0.103 0.103 0.118 0.099 0.103 340,000 0.1028 0.00%
2023-02-13 0 0.103 0.103 0.114 0.098 0.102 360,000 36,180 0.1005 0.103 0.103 0.114 0.098 0.102 360,000 0.1005 -4.63%
2023-02-10 0 0.108 0.108 0.119 0.105 0.124 724,000 76,672 0.1059 0.108 0.108 0.119 0.105 0.124 724,000 0.1059 -2.70%
2023-02-09 0 0.111 0.108 0.124 - - 100,000 11,100 0.1110 0.111 0.108 0.124 - - 100,000 0.1110 0.00%
2023-02-08 0 0.111 0.105 0.111 0.111 0.111 100,000 11,100 0.1110 0.111 0.105 0.111 0.111 0.111 100,000 0.1110 0.00%
2023-02-07 0 0.111 0.107 0.112 0.100 0.111 470,200 48,128 0.1024 0.111 0.107 0.112 0.100 0.111 470,200 0.1024 -7.50%
2023-02-06 0 0.120 0.103 0.139 - - 0 0 - 0.120 0.103 0.139 - - 0 - 0.00%
2023-02-03 0 0.120 0.104 0.120 - - 1,000 100 0.1000 0.120 0.104 0.120 - - 1,000 0.1000 0.00%
2023-02-02 0 0.120 0.116 0.135 0.120 0.120 68,000 8,080 0.1188 0.120 0.116 0.135 0.120 0.120 68,000 0.1188 -11.11%
2023-02-01 0 0.135 0.115 0.135 0.134 0.135 40,000 5,380 0.1345 0.135 0.115 0.135 0.134 0.135 40,000 0.1345 8.00%
2023-01-31 0 0.125 0.125 0.132 0.101 0.110 40,000 4,220 0.1055 0.125 0.125 0.132 0.101 0.110 40,000 0.1055 7.76%
2023-01-30 0 0.116 0.116 0.125 0.115 0.139 330,000 40,540 0.1228 0.116 0.116 0.125 0.115 0.139 330,000 0.1228 -14.07%
2023-01-27 0 0.135 0.118 0.135 0.112 0.135 560,000 70,940 0.1267 0.135 0.118 0.135 0.112 0.135 560,000 0.1267 6.30%
2023-01-26 0 0.127 0.114 0.135 0.127 0.138 72,000 9,284 0.1289 0.127 0.114 0.135 0.127 0.138 72,000 0.1289 -2.31%
2023-01-20 0 0.130 0.110 0.130 0.132 0.133 42,000 5,480 0.1305 0.130 0.110 0.130 0.132 0.133 42,000 0.1305 18.18%
2023-01-19 0 0.110 0.103 0.110 0.100 0.110 402,600 40,907 0.1016 0.110 0.103 0.110 0.100 0.110 402,600 0.1016 7.84%
2023-01-18 0 0.102 0.102 0.122 0.100 0.102 1,124,000 113,032 0.1006 0.102 0.102 0.122 0.100 0.102 1,124,000 0.1006 2.00%
2023-01-17 0 0.100 0.099 0.118 0.100 0.103 487,800 49,003 0.1005 0.100 0.099 0.118 0.100 0.103 487,800 0.1005 -0.99%
2023-01-16 0 0.101 0.101 0.113 0.098 0.103 1,180,000 117,540 0.0996 0.101 0.101 0.113 0.098 0.103 1,180,000 0.0996 6.32%
2023-01-13 0 0.095 0.095 0.112 0.095 0.095 340,000 32,300 0.0950 0.095 0.095 0.112 0.095 0.095 340,000 0.0950 -5.00%
2023-01-12 0 0.100 0.099 0.113 0.095 0.140 4,176,000 443,108 0.1061 0.100 0.099 0.113 0.095 0.140 4,176,000 0.1061 0.00%
2023-01-11 0 0.100 0.088 0.110 0.095 0.100 100,000 9,900 0.0990 0.100 0.088 0.110 0.095 0.100 100,000 0.0990 14.94%
2023-01-10 0 0.087 0.081 0.088 0.087 0.090 140,000 12,360 0.0883 0.087 0.081 0.088 0.087 0.090 140,000 0.0883 -21.62%
2023-01-09 0 0.111 0.090 0.111 0.112 0.112 22,800 2,520 0.1105 0.111 0.090 0.111 0.112 0.112 22,800 0.1105 0.91%
2023-01-06 0 0.110 0.091 0.124 - - 0 0 - 0.110 0.091 0.124 - - 0 - 0.00%
2023-01-05 0 0.110 0.086 0.110 - - 0 0 - 0.110 0.086 0.110 - - 0 - 0.00%
2023-01-04 0 0.110 0.089 0.124 - - 0 0 - 0.110 0.089 0.124 - - 0 - 0.00%
2023-01-03 0 0.110 0.086 0.110 - - 0 0 - 0.110 0.086 0.110 - - 0 - 0.00%
2022-12-30 0 0.110 0.110 0.120 - - 0 0 - 0.110 0.110 0.120 - - 0 - 10.00%
2022-12-29 0 0.100 0.086 0.120 - - 0 0 - 0.100 0.086 0.120 - - 0 - 0.00%
2022-12-28 0 0.100 0.090 0.120 - - 0 0 - 0.100 0.090 0.120 - - 0 - 0.00%
2022-12-23 0 0.100 0.086 0.115 - - 0 0 - 0.100 0.086 0.115 - - 0 - 0.00%
2022-12-22 0 0.100 0.100 0.124 0.090 0.092 234,000 21,000 0.0897 0.100 0.100 0.124 0.090 0.092 234,000 0.0897 -4.76%
2022-12-21 0 0.105 0.090 0.124 - - 0 0 - 0.105 0.090 0.124 - - 0 - 0.00%
2022-12-20 0 0.105 0.090 0.124 - - 0 0 - 0.105 0.090 0.124 - - 0 - 0.00%
2022-12-19 0 0.105 0.090 0.105 - - 0 0 - 0.105 0.090 0.105 - - 0 - 0.00%
2022-12-16 0 0.105 0.090 0.124 - - 0 0 - 0.105 0.090 0.124 - - 0 - 0.00%
2022-12-15 0 0.105 0.090 0.124 - - 0 0 - 0.105 0.090 0.124 - - 0 - 0.00%
2022-12-14 0 0.105 0.090 0.124 - - 0 0 - 0.105 0.090 0.124 - - 0 - 0.00%
2022-12-13 0 0.105 0.090 0.105 - - 0 0 - 0.105 0.090 0.105 - - 0 - 0.00%
2022-12-12 0 0.105 0.090 0.105 - - 0 0 - 0.105 0.090 0.105 - - 0 - 0.00%
2022-12-09 0 0.105 0.095 0.105 0.105 0.105 40,000 4,200 0.1050 0.105 0.095 0.105 0.105 0.105 40,000 0.1050 10.53%
2022-12-08 0 0.095 0.090 0.105 - - 0 0 - 0.095 0.090 0.105 - - 0 - 0.00%
2022-12-07 0 0.095 0.080 0.108 0.090 0.090 100,000 9,000 0.0900 0.095 0.080 0.108 0.090 0.090 100,000 0.0900 5.56%
2022-12-06 0 0.090 0.080 0.108 - - 0 0 - 0.090 0.080 0.108 - - 0 - 0.00%
2022-12-05 0 0.090 0.080 0.101 - - 0 0 - 0.090 0.080 0.101 - - 0 - 0.00%
2022-12-02 0 0.090 0.080 0.108 - - 0 0 - 0.090 0.080 0.108 - - 0 - 0.00%
2022-12-01 0 0.090 0.090 0.100 0.090 0.090 20,000 1,800 0.0900 0.090 0.090 0.100 0.090 0.090 20,000 0.0900 -5.26%
2022-11-30 0 0.095 0.091 0.101 0.095 0.096 340,000 32,340 0.0951 0.095 0.091 0.101 0.095 0.096 340,000 0.0951 -6.86%
2022-11-29 0 0.102 0.090 0.102 - - 0 0 - 0.102 0.090 0.102 - - 0 - 0.00%
2022-11-28 0 0.102 0.090 0.102 - - 4,000 328 0.0820 0.102 0.090 0.102 - - 4,000 0.0820 0.00%
2022-11-25 0 0.102 0.095 0.102 - - 0 0 - 0.102 0.095 0.102 - - 0 - 0.00%
2022-11-24 0 0.102 0.091 0.102 0.102 0.103 100,000 10,220 0.1022 0.102 0.091 0.102 0.102 0.103 100,000 0.1022 7.37%
2022-11-23 0 0.095 0.090 0.103 - - 0 0 - 0.095 0.090 0.103 - - 0 - 0.00%
2022-11-22 0 0.095 0.091 0.103 0.095 0.095 80,000 7,600 0.0950 0.095 0.091 0.103 0.095 0.095 80,000 0.0950 -5.00%
2022-11-21 0 0.100 0.096 0.104 0.100 0.100 100,000 10,000 0.1000 0.100 0.096 0.104 0.100 0.100 100,000 0.1000 -2.91%
2022-11-18 0 0.103 0.095 0.105 - - 0 0 - 0.103 0.095 0.105 - - 0 - 0.00%
2022-11-17 0 0.103 0.092 0.112 0.100 0.103 460,000 46,840 0.1018 0.103 0.092 0.112 0.100 0.103 460,000 0.1018 3.00%
2022-11-16 0 0.100 0.090 0.100 - - 0 0 - 0.100 0.090 0.100 - - 0 - 0.00%
2022-11-15 0 0.100 0.092 0.100 0.089 0.100 140,000 13,120 0.0937 0.100 0.092 0.100 0.089 0.100 140,000 0.0937 0.00%
2022-11-14 0 0.100 0.089 0.100 - - 400 36 0.0900 0.100 0.089 0.100 - - 400 0.0900 0.00%
2022-11-11 0 0.100 0.098 0.105 0.092 0.101 460,000 44,260 0.0962 0.100 0.098 0.105 0.092 0.101 460,000 0.0962 -2.91%
2022-11-10 0 0.103 0.092 0.109 0.101 0.103 380,000 38,840 0.1022 0.103 0.092 0.109 0.101 0.103 380,000 0.1022 5.10%
2022-11-09 0 0.098 0.096 0.104 0.090 0.103 160,200 15,276 0.0954 0.098 0.096 0.104 0.090 0.103 160,200 0.0954 -6.67%
2022-11-08 0 0.105 0.091 0.127 - - 0 0 - 0.105 0.091 0.127 - - 0 - 0.00%
2022-11-07 0 0.105 0.095 0.124 0.105 0.105 20,000 2,100 0.1050 0.105 0.095 0.124 0.105 0.105 20,000 0.1050 0.00%
2022-11-04 0 0.105 0.100 0.127 - - 0 0 - 0.105 0.100 0.127 - - 0 - 0.00%
2022-11-03 0 0.105 0.105 0.131 0.101 0.101 20,000 2,020 0.1010 0.105 0.105 0.131 0.101 0.101 20,000 0.1010 -9.48%
2022-11-02 0 0.116 0.101 0.132 - - 0 0 - 0.116 0.101 0.132 - - 0 - 0.00%
2022-11-01 0 0.116 0.107 0.120 0.102 0.116 200,000 21,780 0.1089 0.116 0.107 0.120 0.102 0.116 200,000 0.1089 -14.07%
2022-10-31 0 0.135 0.092 0.140 0.134 0.135 40,000 5,380 0.1345 0.135 0.092 0.140 0.134 0.135 40,000 0.1345 0.00%
2022-10-28 0 0.135 0.090 0.140 0.135 0.135 20,000 2,700 0.1350 0.135 0.090 0.140 0.135 0.135 20,000 0.1350 -0.74%
2022-10-27 0 0.136 0.051 0.136 - - 0 0 - 0.136 0.051 0.136 - - 0 - 0.00%
2022-10-26 0 0.136 0.057 0.140 - - 8,000 448 0.0560 0.136 0.057 0.140 - - 8,000 0.0560 0.00%
2022-10-25 0 0.136 - 0.150 - - 8,000 992 0.1240 0.136 - 0.150 - - 8,000 0.1240 0.00%
2022-10-24 0 0.136 0.039 0.140 0.136 0.136 20,000 2,720 0.1360 0.136 0.039 0.140 0.136 0.136 20,000 0.1360 0.00%
2022-10-21 0 0.136 0.018 0.136 - - 0 0 - 0.136 0.018 0.136 - - 0 - 0.00%
2022-10-20 0 0.136 - 0.140 - - 0 0 - 0.136 - 0.140 - - 0 - 0.00%
2022-10-19 0 0.136 - 0.150 - - 0 0 - 0.136 - 0.150 - - 0 - 0.00%
2022-10-18 0 0.136 0.120 0.136 0.140 0.145 60,200 8,522 0.1416 0.136 0.120 0.136 0.140 0.145 60,200 0.1416 11.48%
2022-10-17 0 0.122 0.098 0.144 - - 0 0 - 0.122 0.098 0.144 - - 0 - 0.00%
2022-10-14 0 0.122 0.090 0.144 - - 0 0 - 0.122 0.090 0.144 - - 0 - 0.00%
2022-10-13 0 0.122 0.100 0.144 - - 0 0 - 0.122 0.100 0.144 - - 0 - 0.00%
2022-10-12 0 0.122 0.092 0.144 - - 0 0 - 0.122 0.092 0.144 - - 0 - 0.00%
2022-10-11 0 0.122 0.092 0.144 - - 0 0 - 0.122 0.092 0.144 - - 0 - 0.00%
2022-10-10 0 0.122 0.110 0.144 - - 0 0 - 0.122 0.110 0.144 - - 0 - 0.00%
2022-10-07 0 0.122 0.122 0.140 0.120 0.120 20,000 2,400 0.1200 0.122 0.122 0.140 0.120 0.120 20,000 0.1200 -12.86%
2022-10-06 0 0.140 0.121 0.140 - - 1,500 172 0.1147 0.140 0.121 0.140 - - 1,500 0.1147 0.00%
2022-10-05 0 0.140 0.120 0.159 - - 0 0 - 0.140 0.120 0.159 - - 0 - 0.00%
2022-10-03 0 0.140 0.120 0.159 0.140 0.140 100,000 14,000 0.1400 0.140 0.120 0.159 0.140 0.140 100,000 0.1400 -0.71%
2022-09-30 0 0.141 0.120 0.159 - - 0 0 - 0.141 0.120 0.159 - - 0 - 0.00%
2022-09-29 0 0.141 0.120 0.159 - - 0 0 - 0.141 0.120 0.159 - - 0 - 0.00%
2022-09-28 0 0.141 0.120 0.159 - - 0 0 - 0.141 0.120 0.159 - - 0 - 0.00%
2022-09-27 0 0.141 0.120 0.159 - - 0 0 - 0.141 0.120 0.159 - - 0 - 0.00%
2022-09-26 0 0.141 0.120 0.159 - - 0 0 - 0.141 0.120 0.159 - - 0 - 0.00%
2022-09-23 0 0.141 0.120 0.159 - - 0 0 - 0.141 0.120 0.159 - - 0 - 0.00%
2022-09-22 0 0.141 0.120 0.159 - - 0 0 - 0.141 0.120 0.159 - - 0 - 0.00%
2022-09-21 0 0.141 0.121 0.159 - - 0 0 - 0.141 0.121 0.159 - - 0 - 0.00%
2022-09-20 0 0.141 0.120 0.159 - - 0 0 - 0.141 0.120 0.159 - - 0 - 0.00%
2022-09-19 0 0.141 0.121 0.150 - - 0 0 - 0.141 0.121 0.150 - - 0 - 0.00%
2022-09-16 0 0.141 0.121 0.159 - - 0 0 - 0.141 0.121 0.159 - - 0 - 0.00%
2022-09-15 0 0.141 0.121 0.156 - - 3,700 429 0.1159 0.141 0.121 0.156 - - 3,700 0.1159 0.00%
2022-09-14 0 0.141 0.122 0.159 - - 0 0 - 0.141 0.122 0.159 - - 0 - 0.00%
2022-09-13 0 0.141 0.122 0.159 - - 0 0 - 0.141 0.122 0.159 - - 0 - 0.00%
2022-09-09 0 0.141 0.122 0.159 - - 0 0 - 0.141 0.122 0.159 - - 0 - 0.00%
2022-09-08 0 0.141 0.121 0.159 - - 0 0 - 0.141 0.121 0.159 - - 0 - 0.00%
2022-09-07 0 0.141 0.134 0.159 - - 0 0 - 0.141 0.134 0.159 - - 0 - 0.00%
2022-09-06 0 0.141 0.141 0.159 0.141 0.141 24,800 3,453 0.1392 0.141 0.141 0.159 0.141 0.141 24,800 0.1392 0.00%
2022-09-05 0 0.141 0.121 0.159 - - 2,000 232 0.1160 0.141 0.121 0.159 - - 2,000 0.1160 0.00%
2022-09-02 0 0.141 0.132 0.158 0.141 0.141 100,000 14,100 0.1410 0.141 0.132 0.158 0.141 0.141 100,000 0.1410 -10.76%
2022-09-01 0 0.158 0.155 0.179 0.158 0.158 22,400 3,484 0.1555 0.158 0.155 0.179 0.158 0.158 22,400 0.1555 0.00%
2022-08-31 0 0.158 0.141 0.179 - - 0 0 - 0.158 0.141 0.179 - - 0 - 0.00%
2022-08-30 0 0.158 0.141 0.179 - - 0 0 - 0.158 0.141 0.179 - - 0 - 0.00%
2022-08-29 0 0.158 0.141 0.179 - - 0 0 - 0.158 0.141 0.179 - - 0 - 0.00%
2022-08-26 0 0.158 0.142 0.179 0.158 0.158 100,000 15,800 0.1580 0.158 0.142 0.179 0.158 0.158 100,000 0.1580 0.00%
2022-08-25 0 0.158 0.141 0.158 - - 0 0 - 0.158 0.141 0.158 - - 0 - 0.00%
2022-08-24 0 0.158 0.141 0.158 - - 400 54 0.1350 0.158 0.141 0.158 - - 400 0.1350 0.00%
2022-08-23 0 0.158 0.141 0.158 - - 800 108 0.1350 0.158 0.141 0.158 - - 800 0.1350 -1.25%
2022-08-22 0 0.160 - 0.170 - - 20,000 3,400 0.1700 0.160 - 0.170 - - 20,000 0.1700 0.00%
2022-08-19 0 0.160 0.148 0.165 0.147 0.160 228,000 36,024 0.1580 0.160 0.148 0.165 0.147 0.160 228,000 0.1580 9.59%
2022-08-18 0 0.146 0.138 0.155 0.146 0.146 20,000 2,920 0.1460 0.146 0.138 0.155 0.146 0.146 20,000 0.1460 -1.35%
2022-08-17 0 0.148 0.135 0.148 - - 6,000 780 0.1300 0.148 0.135 0.148 - - 6,000 0.1300 -1.33%
2022-08-16 0 0.150 0.142 0.160 0.140 0.150 320,000 45,320 0.1416 0.150 0.142 0.160 0.140 0.150 320,000 0.1416 7.14%
2022-08-15 0 0.140 0.140 0.155 0.140 0.140 80,000 11,200 0.1400 0.140 0.140 0.155 0.140 0.140 80,000 0.1400 -13.58%
2022-08-12 0 0.162 0.140 0.180 - - 0 0 - 0.162 0.140 0.180 - - 0 - 0.00%
2022-08-11 0 0.162 0.145 0.162 - - 800 122 0.1525 0.162 0.145 0.162 - - 800 0.1525 -4.71%
2022-08-10 0 0.170 0.145 0.170 - - 10,000 1,450 0.1450 0.170 0.145 0.170 - - 10,000 0.1450 0.00%
2022-08-09 0 0.170 0.145 0.180 - - 9 1 0.1111 0.170 0.145 0.180 - - 9 0.1111 0.00%
2022-08-08 0 0.170 0.147 0.173 0.145 0.145 29,600 4,244 0.1434 0.170 0.147 0.173 0.145 0.145 29,600 0.1434 0.00%
2022-08-05 0 0.170 0.145 0.173 - - 800 112 0.1400 0.170 0.145 0.173 - - 800 0.1400 0.00%
2022-08-04 0 0.170 0.145 0.173 - - 7,200 1,008 0.1400 0.170 0.145 0.173 - - 7,200 0.1400 0.00%
2022-08-03 0 0.170 0.145 0.170 - - 0 0 - 0.170 0.145 0.170 - - 0 - 0.00%
2022-08-02 0 0.170 0.145 0.173 - - 0 0 - 0.170 0.145 0.173 - - 0 - 0.00%
2022-08-01 0 0.170 - 0.170 - - 2,000 300 0.1500 0.170 - 0.170 - - 2,000 0.1500 -1.16%
2022-07-29 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - 0.00%
2022-07-28 0 0.172 - 0.173 - - 0 0 - 0.172 - 0.173 - - 0 - 0.00%
2022-07-27 0 0.172 - 0.173 - - 0 0 - 0.172 - 0.173 - - 0 - 0.00%
2022-07-26 0 0.172 0.146 0.172 0.173 0.173 20,000 3,460 0.1730 0.172 0.146 0.172 0.173 0.173 20,000 0.1730 14.67%
2022-07-25 0 0.150 0.147 0.174 - - 0 0 - 0.150 0.147 0.174 - - 0 - 0.00%
2022-07-22 0 0.150 0.141 0.173 - - 400 54 0.1350 0.150 0.141 0.173 - - 400 0.1350 0.00%
2022-07-21 0 0.150 0.146 0.174 - - 2,800 394 0.1407 0.150 0.146 0.174 - - 2,800 0.1407 0.00%
2022-07-20 0 0.150 0.140 0.170 - - 4,000 540 0.1350 0.150 0.140 0.170 - - 4,000 0.1350 0.00%
2022-07-19 0 0.150 0.150 0.176 0.150 0.152 122,000 18,434 0.1511 0.150 0.150 0.176 0.150 0.152 122,000 0.1511 -1.96%
2022-07-18 0 0.153 0.153 0.185 0.151 0.153 160,000 24,300 0.1519 0.153 0.153 0.185 0.151 0.153 160,000 0.1519 -7.27%
2022-07-15 0 0.165 0.153 0.185 - - 0 0 - 0.165 0.153 0.185 - - 0 - 0.00%
2022-07-14 0 0.165 0.153 0.185 - - 8,000 1,120 0.1400 0.165 0.153 0.185 - - 8,000 0.1400 0.00%
2022-07-13 0 0.165 0.152 0.185 - - 0 0 - 0.165 0.152 0.185 - - 0 - 0.00%
2022-07-12 0 0.165 0.152 0.185 - - 2,400 355 0.1479 0.165 0.152 0.185 - - 2,400 0.1479 0.00%
2022-07-11 0 0.165 0.152 0.185 - - 0 0 - 0.165 0.152 0.185 - - 0 - 0.00%
2022-07-08 0 0.165 0.165 0.180 0.164 0.165 160,000 26,320 0.1645 0.165 0.165 0.180 0.164 0.165 160,000 0.1645 -7.30%
2022-07-07 0 0.178 0.162 0.180 0.162 0.178 200,200 35,131 0.1755 0.178 0.162 0.180 0.162 0.178 200,200 0.1755 -1.11%
2022-07-06 0 0.180 0.163 0.184 - - 0 0 - 0.180 0.163 0.184 - - 0 - 0.00%
2022-07-05 0 0.180 0.168 0.180 0.164 0.193 80,000 14,140 0.1768 0.180 0.168 0.180 0.164 0.193 80,000 0.1768 7.14%
2022-07-04 0 0.168 0.164 0.182 0.162 0.168 500,000 82,080 0.1642 0.168 0.164 0.182 0.162 0.168 500,000 0.1642 -9.19%
2022-06-30 0 0.185 0.175 0.190 0.180 0.300 8,800,030 2,077,199 0.2360 0.185 0.175 0.190 0.180 0.300 8,800,030 0.2360 10.12%
2022-06-29 0 0.168 0.155 0.192 0.168 0.231 480,000 91,720 0.1911 0.168 0.155 0.192 0.168 0.231 480,000 0.1911 12.00%
2022-06-28 0 0.150 - 0.170 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2022-06-27 0 0.150 - 0.170 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2022-06-24 0 0.150 0.051 0.170 - - 0 0 - 0.150 0.051 0.170 - - 0 - 0.00%
2022-06-23 0 0.150 - 0.170 - - 0 0 - 0.150 - 0.170 - - 0 - 0.00%
2022-06-22 0 0.150 0.051 0.170 - - 2,000 276 0.1380 0.150 0.051 0.170 - - 2,000 0.1380 0.00%
2022-06-21 0 0.150 0.051 0.170 - - 0 0 - 0.150 0.051 0.170 - - 0 - 0.00%
2022-06-20 0 0.150 0.051 0.170 - - 0 0 - 0.150 0.051 0.170 - - 0 - 0.00%
2022-06-17 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2022-06-16 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2022-06-15 0 0.150 0.051 0.178 0.150 0.150 28,000 4,000 0.1429 0.150 0.051 0.178 0.150 0.150 28,000 0.1429 -6.25%
2022-06-14 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2022-06-13 0 0.160 - 0.190 - - 0 0 - 0.160 - 0.190 - - 0 - 0.00%
2022-06-10 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2022-06-09 0 0.160 - 0.190 - - 4,000 592 0.1480 0.160 - 0.190 - - 4,000 0.1480 0.00%
2022-06-08 0 0.160 0.051 0.190 - - 3,200 290 0.0906 0.160 0.051 0.190 - - 3,200 0.0906 0.00%
2022-06-07 0 0.160 - 0.190 - - 0 0 - 0.160 - 0.190 - - 0 - 0.00%
2022-06-06 0 0.160 - 0.190 - - 0 0 - 0.160 - 0.190 - - 0 - 0.00%
2022-06-02 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2022-06-01 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2022-05-31 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2022-05-30 0 0.160 - - - - 0 0 - 0.160 - - - - 0 - 0.00%
2022-05-27 0 0.160 0.168 0.170 0.145 0.145 20,000 2,900 0.1450 0.160 0.168 0.170 0.145 0.145 20,000 0.1450 -4.76%
2022-05-26 0 0.168 - 0.190 - - 0 0 - 0.168 - 0.190 - - 0 - 0.00%
2022-05-25 0 0.168 - 0.190 - - 0 0 - 0.168 - 0.190 - - 0 - 0.00%
2022-05-24 0 0.168 - 0.190 - - 0 0 - 0.168 - 0.190 - - 0 - 0.00%
2022-05-23 0 0.168 - 0.190 - - 0 0 - 0.168 - 0.190 - - 0 - 0.00%
2022-05-20 0 0.168 0.050 0.180 - - 40 2 0.0500 0.168 0.050 0.180 - - 40 0.0500 0.00%
2022-05-19 0 0.168 - 0.190 - - 0 0 - 0.168 - 0.190 - - 0 - 0.00%
2022-05-18 0 0.168 - 0.190 - - 0 0 - 0.168 - 0.190 - - 0 - 0.00%
2022-05-17 0 0.168 0.150 0.190 - - 0 0 - 0.168 0.150 0.190 - - 0 - 0.00%
2022-05-16 0 0.168 0.150 0.190 - - 0 0 - 0.168 0.150 0.190 - - 0 - 0.00%
2022-05-13 0 0.168 0.150 0.180 - - 0 0 - 0.168 0.150 0.180 - - 0 - 0.00%
2022-05-12 0 0.168 0.155 0.190 0.161 0.168 80,000 13,140 0.1643 0.168 0.155 0.190 0.161 0.168 80,000 0.1643 0.00%
2022-05-11 0 0.168 0.150 0.168 0.168 0.168 40,000 6,720 0.1680 0.168 0.150 0.168 0.168 0.168 40,000 0.1680 -8.70%
2022-05-10 0 0.184 - 0.184 - - 0 0 - 0.184 - 0.184 - - 0 - -0.54%
2022-05-06 0 0.185 0.142 0.199 0.140 0.185 40,000 6,500 0.1625 0.185 0.142 0.199 0.140 0.185 40,000 0.1625 19.35%
2022-05-05 0 0.155 0.155 0.165 0.155 0.300 2,402,400 429,080 0.1786 0.155 0.155 0.165 0.155 0.300 2,402,400 0.1786 -14.84%
2022-05-04 0 0.182 0.178 0.217 0.180 0.180 20,000 3,600 0.1800 0.182 0.178 0.217 0.180 0.180 20,000 0.1800 -9.00%
2022-05-03 0 0.200 0.176 0.215 - - 0 0 - 0.200 0.176 0.215 - - 0 - 0.00%
2022-04-29 0 0.200 0.170 0.215 0.200 0.200 20,000 4,000 0.2000 0.200 0.170 0.215 0.200 0.200 20,000 0.2000 0.00%
2022-04-28 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2022-04-27 0 0.200 0.190 0.220 0.200 0.200 28,000 5,400 0.1929 0.200 0.190 0.220 0.200 0.200 28,000 0.1929 -4.76%
2022-04-26 0 0.210 0.200 0.230 - - 0 0 - 0.210 0.200 0.230 - - 0 - 0.00%
2022-04-25 0 0.210 0.185 0.227 - - 8,000 1,476 0.1845 0.210 0.185 0.227 - - 8,000 0.1845 0.00%
2022-04-22 0 0.210 0.186 0.229 - - 0 0 - 0.210 0.186 0.229 - - 0 - 0.00%
2022-04-21 0 0.210 0.205 0.230 0.210 0.210 29,200 6,040 0.2068 0.210 0.205 0.230 0.210 0.210 29,200 0.2068 -7.08%
2022-04-20 0 0.226 0.220 0.226 - - 0 0 - 0.226 0.220 0.226 - - 0 - -0.44%
2022-04-19 0 0.227 - - - - 0 0 - 0.227 - - - - 0 - 0.00%
2022-04-14 0 0.227 - 0.227 - - 0 0 - 0.227 - 0.227 - - 0 - 0.00%
2022-04-13 0 0.227 0.053 0.229 - - 8,000 976 0.1220 0.227 0.053 0.229 - - 8,000 0.1220 0.00%
2022-04-12 0 0.227 - 0.227 - - 0 0 - 0.227 - 0.227 - - 0 - -0.44%
2022-04-11 0 0.228 0.105 0.228 - - 0 0 - 0.228 0.105 0.228 - - 0 - 0.00%
2022-04-08 0 0.228 - 0.228 - - 6,000 1,302 0.2170 0.228 - 0.228 - - 6,000 0.2170 -0.44%
2022-04-07 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - -0.43%
2022-04-06 0 0.230 0.050 0.230 - - 0 0 - 0.230 0.050 0.230 - - 0 - 0.00%
2022-04-04 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-04-01 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-31 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - -1.71%
2022-03-30 0 0.234 - 0.234 - - 5,600 1,243 0.2220 0.234 - 0.234 - - 5,600 0.2220 -0.85%
2022-03-29 0 0.236 - 0.236 - - 10,000 2,260 0.2260 0.236 - 0.236 - - 10,000 0.2260 -1.26%
2022-03-28 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - -4.40%
2022-03-25 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-24 0 0.250 - 0.250 0.250 0.250 20,000 5,000 0.2500 0.250 - 0.250 0.250 0.250 20,000 0.2500 0.00%
2022-03-23 0 0.250 - 0.310 0.250 0.250 20,000 5,000 0.2500 0.250 - 0.310 0.250 0.250 20,000 0.2500 8.70%
2022-03-22 0 0.230 0.206 0.250 - - 0 0 - 0.230 0.206 0.250 - - 0 - 0.00%
2022-03-21 0 0.230 - 0.250 - - 4,000 800 0.2000 0.230 - 0.250 - - 4,000 0.2000 0.00%
2022-03-18 0 0.230 - 0.245 - - 0 0 - 0.230 - 0.245 - - 0 - 0.00%
2022-03-17 0 0.230 0.180 0.245 - - 0 0 - 0.230 0.180 0.245 - - 0 - 0.00%
2022-03-16 0 0.230 - 0.245 0.230 0.230 20,000 4,600 0.2300 0.230 - 0.245 0.230 0.230 20,000 0.2300 0.00%
2022-03-15 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-03-14 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-03-11 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-03-10 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2022-03-09 0 0.230 0.101 0.230 0.230 0.230 20,000 4,600 0.2300 0.230 0.101 0.230 0.230 0.230 20,000 0.2300 -8.00%
2022-03-08 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2022-03-07 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2022-03-04 0 0.250 - 0.290 - - 8,000 2,320 0.2900 0.250 - 0.290 - - 8,000 0.2900 0.00%
2022-03-03 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-02 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-03-01 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-02-28 0 0.250 - 0.290 - - 0 0 - 0.250 - 0.290 - - 0 - 0.00%
2022-02-25 0 0.250 0.053 0.290 - - 0 0 - 0.250 0.053 0.290 - - 0 - 0.00%
2022-02-24 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2022-02-23 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2022-02-22 0 0.250 0.053 0.320 - - 0 0 - 0.250 0.053 0.320 - - 0 - 0.00%
2022-02-21 0 0.250 - 0.350 - - 7,200 612 0.0850 0.250 - 0.350 - - 7,200 0.0850 0.00%
2022-02-18 0 0.250 0.100 0.320 - - 0 0 - 0.250 0.100 0.320 - - 0 - 0.00%
2022-02-17 0 0.250 - 0.320 - - 0 0 - 0.250 - 0.320 - - 0 - 0.00%
2022-02-16 0 0.250 - 0.340 - - 0 0 - 0.250 - 0.340 - - 0 - 0.00%
2022-02-15 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2022-02-14 0 0.250 0.220 0.350 - - 1,600 344 0.2150 0.250 0.220 0.350 - - 1,600 0.2150 0.00%
2022-02-11 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2022-02-10 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2022-02-09 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2022-02-08 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2022-02-07 0 0.250 - 0.345 - - 0 0 - 0.250 - 0.345 - - 0 - 0.00%
2022-02-04 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2022-01-31 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2022-01-28 0 0.250 0.250 0.310 0.250 0.250 123,200 30,774 0.2498 0.250 0.250 0.310 0.250 0.250 123,200 0.2498 0.00%
2022-01-27 0 0.250 0.240 0.310 - - 200 46 0.2300 0.250 0.240 0.310 - - 200 0.2300 0.00%
2022-01-26 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2022-01-25 0 0.250 - 0.320 - - 8,000 1,840 0.2300 0.250 - 0.320 - - 8,000 0.2300 0.00%
2022-01-24 0 0.250 - 0.330 - - 0 0 - 0.250 - 0.330 - - 0 - 0.00%
2022-01-21 0 0.250 - 0.320 0.250 0.250 20,000 5,000 0.2500 0.250 - 0.320 0.250 0.250 20,000 0.2500 0.00%
2022-01-20 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2022-01-19 0 0.250 - 0.335 - - 0 0 - 0.250 - 0.335 - - 0 - 0.00%
2022-01-18 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2022-01-17 0 0.250 0.126 0.250 - - 0 0 - 0.250 0.126 0.250 - - 0 - 0.00%
2022-01-14 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2022-01-13 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2022-01-12 0 0.250 - 0.310 - - 0 0 - 0.250 - 0.310 - - 0 - 0.00%
2022-01-11 0 0.250 - 0.250 - - 0 0 - 0.250 - 0.250 - - 0 - 0.00%
2022-01-10 0 0.250 - 0.350 - - 0 0 - 0.250 - 0.350 - - 0 - 0.00%
2022-01-07 0 0.250 - 0.340 - - 0 0 - 0.250 - 0.340 - - 0 - 0.00%
2022-01-06 0 0.250 0.073 0.250 0.250 0.250 80,000 20,000 0.2500 0.250 0.073 0.250 0.250 0.250 80,000 0.2500 -9.09%
2022-01-05 0 0.275 - 0.340 - - 0 0 - 0.275 - 0.340 - - 0 - 0.00%
2022-01-04 0 0.275 - 0.300 - - 0 0 - 0.275 - 0.300 - - 0 - 0.00%
2022-01-03 0 0.275 - 0.300 - - 0 0 - 0.275 - 0.300 - - 0 - 0.00%
2021-12-31 0 0.275 - 0.300 - - 0 0 - 0.275 - 0.300 - - 0 - 0.00%
2021-12-30 0 0.275 - 0.300 - - 0 0 - 0.275 - 0.300 - - 0 - 0.00%
2021-12-29 0 0.275 - 0.275 0.280 0.280 20,000 5,600 0.2800 0.275 - 0.275 0.280 0.280 20,000 0.2800 20.09%
2021-12-28 0 0.229 - 0.229 - - 0 0 - 0.229 - 0.229 - - 0 - 0.00%
2021-12-24 0 0.229 0.207 0.229 - - 0 0 - 0.229 0.207 0.229 - - 0 - -0.43%
2021-12-23 0 0.230 - 0.280 - - 0 0 - 0.230 - 0.280 - - 0 - 0.00%
2021-12-22 0 0.230 - 0.280 - - 0 0 - 0.230 - 0.280 - - 0 - 0.00%
2021-12-21 0 0.230 - 0.280 - - 0 0 - 0.230 - 0.280 - - 0 - 0.00%
2021-12-20 0 0.230 0.210 0.280 - - 1,600 348 0.2175 0.230 0.210 0.280 - - 1,600 0.2175 0.00%
2021-12-17 0 0.230 0.210 - - - 2,000 436 0.2180 0.230 0.210 - - - 2,000 0.2180 0.00%
2021-12-16 0 0.230 0.210 - - - 0 0 - 0.230 0.210 - - - 0 - 0.00%
2021-12-15 0 0.230 0.211 - - - 0 0 - 0.230 0.211 - - - 0 - 0.00%
2021-12-14 0 0.230 0.211 - - - 1,000 205 0.2050 0.230 0.211 - - - 1,000 0.2050 0.00%
2021-12-13 0 0.230 0.210 - - - 2,000 400 0.2000 0.230 0.210 - - - 2,000 0.2000 0.00%
2021-12-10 0 0.230 0.216 - 0.220 0.230 56,000 12,520 0.2236 0.230 0.216 - 0.220 0.230 56,000 0.2236 0.00%
2021-12-09 0 0.230 0.220 - - - 12,000 2,580 0.2150 0.230 0.220 - - - 12,000 0.2150 0.00%
2021-12-08 0 0.230 0.230 0.300 0.230 0.250 620,000 143,000 0.2306 0.230 0.230 0.300 0.230 0.250 620,000 0.2306 -8.00%
2021-12-07 0 0.250 0.221 0.300 - - 0 0 - 0.250 0.221 0.300 - - 0 - 0.00%
2021-12-06 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2021-12-03 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2021-12-02 0 0.250 - 0.300 - - 0 0 - 0.250 - 0.300 - - 0 - 0.00%
2021-12-01 0 0.250 0.250 0.340 0.250 0.250 22,000 5,430 0.2468 0.250 0.250 0.340 0.250 0.250 22,000 0.2468 -9.09%
2021-11-30 0 0.275 - 0.340 - - 0 0 - 0.275 - 0.340 - - 0 - 0.00%
2021-11-29 0 0.275 0.240 0.335 - - 0 0 - 0.275 0.240 0.335 - - 0 - 0.00%
2021-11-26 0 0.275 0.235 0.340 - - 0 0 - 0.275 0.235 0.340 - - 0 - 0.00%
2021-11-25 0 0.275 0.250 0.340 - - 0 0 - 0.275 0.250 0.340 - - 0 - 0.00%
2021-11-24 0 0.275 - 0.300 - - 0 0 - 0.275 - 0.300 - - 0 - 0.00%
2021-11-23 0 0.275 0.241 0.275 0.275 0.275 120,000 33,000 0.2750 0.275 0.241 0.275 0.275 0.275 120,000 0.2750 0.00%
2021-11-22 0 0.275 0.275 0.315 0.265 0.315 380,000 114,500 0.3013 0.275 0.275 0.315 0.265 0.315 380,000 0.3013 -11.29%
2021-11-19 0 0.310 0.250 0.310 0.310 0.310 408,000 124,140 0.3043 0.310 0.250 0.310 0.310 0.310 408,000 0.3043 1.64%
2021-11-18 0 0.305 0.255 0.305 0.310 0.310 180,000 51,100 0.2839 0.305 0.255 0.305 0.310 0.310 180,000 0.2839 8.93%
2021-11-17 0 0.280 0.270 0.280 0.255 0.315 1,024,000 300,300 0.2933 0.280 0.270 0.280 0.255 0.315 1,024,000 0.2933 -11.11%
2021-11-16 0 0.315 - 0.330 - - 0 0 - 0.315 - 0.330 - - 0 - 0.00%
2021-11-15 0 0.315 - 0.370 - - 0 0 - 0.315 - 0.370 - - 0 - 0.00%
2021-11-12 0 0.315 - 0.360 - - 0 0 - 0.315 - 0.360 - - 0 - 0.00%
2021-11-11 0 0.315 - 0.370 - - 0 0 - 0.315 - 0.370 - - 0 - 0.00%
2021-11-10 0 0.315 - 0.370 - - 200 46 0.2300 0.315 - 0.370 - - 200 0.2300 0.00%
2021-11-09 0 0.315 0.270 0.370 - - 0 0 - 0.315 0.270 0.370 - - 0 - 0.00%
2021-11-08 0 0.315 0.270 0.315 - - 500 142 0.2840 0.315 0.270 0.315 - - 500 0.2840 0.00%
2021-11-05 0 0.315 0.285 0.330 - - 0 0 - 0.315 0.285 0.330 - - 0 - 0.00%
2021-11-04 0 0.315 0.270 0.370 - - 0 0 - 0.315 0.270 0.370 - - 0 - 0.00%
2021-11-03 0 0.315 0.290 0.370 - - 0 0 - 0.315 0.290 0.370 - - 0 - 0.00%
2021-11-02 0 0.315 0.270 0.365 - - 0 0 - 0.315 0.270 0.365 - - 0 - 0.00%
2021-11-01 0 0.315 0.270 0.370 - - 0 0 - 0.315 0.270 0.370 - - 0 - 0.00%
2021-10-29 0 0.315 0.330 0.370 - - 0 0 - 0.315 0.330 0.370 - - 0 - 0.00%
2021-10-28 0 0.315 0.270 0.370 - - 0 0 - 0.315 0.270 0.370 - - 0 - 0.00%
2021-10-27 0 0.315 0.270 0.370 - - 0 0 - 0.315 0.270 0.370 - - 0 - 0.00%
2021-10-26 0 0.315 0.270 0.370 - - 1,600 416 0.2600 0.315 0.270 0.370 - - 1,600 0.2600 0.00%
2021-10-25 0 0.315 0.270 0.370 - - 0 0 - 0.315 0.270 0.370 - - 0 - 0.00%
2021-10-22 0 0.315 0.270 0.370 - - 0 0 - 0.315 0.270 0.370 - - 0 - 0.00%
2021-10-21 0 0.315 0.270 0.370 - - 0 0 - 0.315 0.270 0.370 - - 0 - 0.00%
2021-10-20 0 0.315 0.270 0.370 - - 0 0 - 0.315 0.270 0.370 - - 0 - 0.00%
2021-10-19 0 0.315 0.270 0.370 - - 100 28 0.2800 0.315 0.270 0.370 - - 100 0.2800 0.00%
2021-10-18 0 0.315 0.270 0.370 - - 0 0 - 0.315 0.270 0.370 - - 0 - 0.00%
2021-10-15 0 0.315 0.270 0.370 - - 0 0 - 0.315 0.270 0.370 - - 0 - 0.00%
2021-10-12 0 0.315 0.275 0.370 - - 500 142 0.2840 0.315 0.275 0.370 - - 500 0.2840 0.00%
2021-10-11 0 0.315 0.280 0.320 0.315 0.320 85,000 26,600 0.3129 0.315 0.280 0.320 0.315 0.320 85,000 0.3129 16.67%
2021-10-08 0 0.270 - 0.320 - - 2,000 440 0.2200 0.270 - 0.320 - - 2,000 0.2200 0.00%
2021-10-07 0 0.270 - 0.320 - - 0 0 - 0.270 - 0.320 - - 0 - 0.00%
2021-10-06 0 0.270 0.250 0.300 - - 0 0 - 0.270 0.250 0.300 - - 0 - 0.00%
2021-10-05 0 0.270 0.260 0.300 0.270 0.270 22,000 5,900 0.2682 0.270 0.260 0.300 0.270 0.270 22,000 0.2682 -18.18%
2021-10-04 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-30 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-29 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-28 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-27 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-24 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-23 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-21 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-20 0 0.330 0.275 0.395 - - 4,000 964 0.2410 0.330 0.275 0.395 - - 4,000 0.2410 0.00%
2021-09-17 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-16 0 0.330 0.275 0.400 - - 0 0 - 0.330 0.275 0.400 - - 0 - 0.00%
2021-09-15 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-14 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-13 0 0.330 0.295 0.330 - - 400 110 0.2750 0.330 0.295 0.330 - - 400 0.2750 0.00%
2021-09-10 0 0.330 0.270 0.330 - - 0 0 - 0.330 0.270 0.330 - - 0 - 0.00%
2021-09-09 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-08 0 0.330 0.270 0.400 - - 0 0 - 0.330 0.270 0.400 - - 0 - 0.00%
2021-09-07 0 0.330 0.270 0.400 - - 200 50 0.2500 0.330 0.270 0.400 - - 200 0.2500 0.00%
2021-09-06 0 0.330 0.270 0.400 - - 4,000 1,040 0.2600 0.330 0.270 0.400 - - 4,000 0.2600 0.00%
2021-09-03 0 0.330 0.270 0.380 - - 0 0 - 0.330 0.270 0.380 - - 0 - 0.00%
2021-09-02 0 0.330 0.270 0.380 - - 0 0 - 0.330 0.270 0.380 - - 0 - 0.00%
2021-09-01 0 0.330 0.270 0.380 - - 2,000 500 0.2500 0.330 0.270 0.380 - - 2,000 0.2500 0.00%
2021-08-31 0 0.330 0.270 0.380 - - 1,800 450 0.2500 0.330 0.270 0.380 - - 1,800 0.2500 0.00%
2021-08-30 0 0.330 0.270 0.390 - - 0 0 - 0.330 0.270 0.390 - - 0 - 0.00%
2021-08-27 0 0.330 0.270 0.390 - - 0 0 - 0.330 0.270 0.390 - - 0 - 0.00%
2021-08-26 0 0.330 0.270 0.355 - - 0 0 - 0.330 0.270 0.355 - - 0 - 0.00%
2021-08-25 0 0.330 0.280 0.355 0.330 0.330 44,000 14,280 0.3245 0.330 0.280 0.355 0.330 0.330 44,000 0.3245 10.00%
2021-08-24 0 0.300 0.270 0.355 - - 0 0 - 0.300 0.270 0.355 - - 0 - 0.00%
2021-08-23 0 0.300 0.270 0.350 - - 0 0 - 0.300 0.270 0.350 - - 0 - 0.00%
2021-08-20 0 0.300 0.270 0.355 - - 800 204 0.2550 0.300 0.270 0.355 - - 800 0.2550 0.00%
2021-08-19 0 0.300 0.290 0.345 0.300 0.300 60,000 18,000 0.3000 0.300 0.290 0.345 0.300 0.300 60,000 0.3000 -6.25%
2021-08-18 0 0.320 0.300 0.380 - - 0 0 - 0.320 0.300 0.380 - - 0 - 0.00%
2021-08-17 0 0.320 0.300 0.350 0.320 0.330 60,000 19,600 0.3267 0.320 0.300 0.350 0.320 0.330 60,000 0.3267 -8.57%
2021-08-16 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 0.350 - - - - 0 - 0.00%
2021-08-11 0 0.350 0.330 0.375 - - 0 0 - 0.350 0.330 0.375 - - 0 - 0.00%
2021-08-10 0 0.350 0.330 0.380 0.300 0.360 300,000 97,900 0.3263 0.350 0.330 0.380 0.300 0.360 300,000 0.3263 0.00%
2021-08-09 0 0.350 0.350 0.370 0.350 0.350 20,000 7,000 0.3500 0.350 0.350 0.370 0.350 0.350 20,000 0.3500 -7.89%
2021-08-06 0 0.380 0.370 0.380 0.380 0.385 62,000 23,700 0.3823 0.380 0.370 0.380 0.380 0.385 62,000 0.3823 -8.43%
2021-08-05 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2021-08-04 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2021-08-03 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2021-08-02 0 0.415 0.380 0.415 - - 0 0 - 0.415 0.380 0.415 - - 0 - 0.00%
2021-07-30 0 0.415 0.380 0.415 0.415 0.415 20,000 8,300 0.4150 0.415 0.380 0.415 0.415 0.415 20,000 0.4150 0.00%
2021-07-29 0 0.415 0.380 0.470 - - 0 0 - 0.415 0.380 0.470 - - 0 - 0.00%
2021-07-28 0 0.415 0.380 0.485 - - 0 0 - 0.415 0.380 0.485 - - 0 - 0.00%
2021-07-27 0 0.415 0.380 0.485 - - 2,000 730 0.3650 0.415 0.380 0.485 - - 2,000 0.3650 0.00%
2021-07-26 0 0.415 0.400 0.485 - - 2,000 730 0.3650 0.415 0.400 0.485 - - 2,000 0.3650 0.00%
2021-07-23 0 0.415 0.415 0.470 0.410 0.455 199,200 87,672 0.4401 0.415 0.415 0.470 0.410 0.455 199,200 0.4401 -9.78%
2021-07-22 0 0.460 0.460 0.495 0.460 0.460 28,400 12,898 0.4542 0.460 0.460 0.495 0.460 0.460 28,400 0.4542 -8.00%
2021-07-21 0 0.500 0.460 0.500 - - 800 352 0.4400 0.500 0.460 0.500 - - 800 0.4400 0.00%
2021-07-20 0 0.500 0.460 0.520 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2021-07-19 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - -5.66%
2021-07-16 0 0.530 0.460 0.530 0.530 0.530 20,000 10,600 0.5300 0.530 0.460 0.530 0.530 0.530 20,000 0.5300 3.92%
2021-07-15 0 0.510 0.460 0.520 - - 0 0 - 0.510 0.460 0.520 - - 0 - 0.00%
2021-07-14 0 0.510 0.460 0.520 - - 6,000 2,640 0.4400 0.510 0.460 0.520 - - 6,000 0.4400 0.00%
2021-07-13 0 0.510 0.440 0.510 0.530 0.530 20,000 10,600 0.5300 0.510 0.440 0.510 0.530 0.530 20,000 0.5300 7.37%
2021-07-12 0 0.475 0.440 0.510 0.470 0.540 261,800 127,702 0.4878 0.475 0.440 0.510 0.470 0.540 261,800 0.4878 -2.06%
2021-07-09 0 0.485 0.405 0.485 - - 400 176 0.4400 0.485 0.405 0.485 - - 400 0.4400 0.00%
2021-07-08 0 0.485 0.405 0.485 - - 0 0 - 0.485 0.405 0.485 - - 0 - 0.00%
2021-07-07 0 0.485 0.435 0.490 0.460 0.490 453,200 215,204 0.4749 0.485 0.435 0.490 0.460 0.490 453,200 0.4749 2.11%
2021-07-06 0 0.475 0.405 0.475 - - 10,800 4,104 0.3800 0.475 0.405 0.475 - - 10,800 0.3800 -1.04%
2021-07-05 0 0.480 0.400 0.480 0.495 0.495 20,000 9,900 0.4950 0.480 0.400 0.480 0.495 0.495 20,000 0.4950 9.09%
2021-07-02 0 0.440 0.370 0.445 0.440 0.440 20,000 8,800 0.4400 0.440 0.370 0.445 0.440 0.440 20,000 0.4400 7.32%
2021-06-30 0 0.410 0.405 0.440 0.405 0.450 80,000 33,400 0.4175 0.410 0.405 0.440 0.405 0.450 80,000 0.4175 -9.89%
2021-06-29 0 0.455 0.405 0.455 0.450 0.495 56,000 25,040 0.4471 0.455 0.405 0.455 0.450 0.495 56,000 0.4471 0.00%
2021-06-28 0 0.455 0.405 0.490 - - 300 117 0.3900 0.455 0.405 0.490 - - 300 0.3900 0.00%
2021-06-25 0 0.455 0.405 0.475 - - 0 0 - 0.455 0.405 0.475 - - 0 - 0.00%
2021-06-24 0 0.455 0.405 0.490 - - 0 0 - 0.455 0.405 0.490 - - 0 - 0.00%
2021-06-23 0 0.455 0.405 0.490 - - 0 0 - 0.455 0.405 0.490 - - 0 - 0.00%
2021-06-22 0 0.455 0.405 0.495 - - 0 0 - 0.455 0.405 0.495 - - 0 - 0.00%
2021-06-21 0 0.455 0.405 0.500 - - 0 0 - 0.455 0.405 0.500 - - 0 - 0.00%
2021-06-18 0 0.455 0.405 0.485 - - 2,800 1,232 0.4400 0.455 0.405 0.485 - - 2,800 0.4400 0.00%
2021-06-17 0 0.455 0.405 0.490 - - 800 312 0.3900 0.455 0.405 0.490 - - 800 0.3900 0.00%
2021-06-16 0 0.455 0.405 0.490 - - 0 0 - 0.455 0.405 0.490 - - 0 - 0.00%
2021-06-15 0 0.455 0.455 0.480 - - 0 0 - 0.455 0.455 0.480 - - 0 - 4.60%
2021-06-11 0 0.435 0.435 0.490 0.430 0.435 40,000 17,300 0.4325 0.435 0.435 0.490 0.430 0.435 40,000 0.4325 -12.12%
2021-06-10 0 0.495 0.435 0.500 - - 0 0 - 0.495 0.435 0.500 - - 0 - 0.00%
2021-06-09 0 0.495 0.415 0.500 - - 0 0 - 0.495 0.415 0.500 - - 0 - 0.00%
2021-06-08 0 0.495 0.425 0.495 0.495 0.495 20,000 9,900 0.4950 0.495 0.425 0.495 0.495 0.495 20,000 0.4950 10.00%
2021-06-07 0 0.450 0.425 0.500 - - 0 0 - 0.450 0.425 0.500 - - 0 - 0.00%
2021-06-04 0 0.450 0.415 0.480 - - 0 0 - 0.450 0.415 0.480 - - 0 - 0.00%
2021-06-03 0 0.450 0.425 0.475 0.425 0.480 73,200 32,317 0.4415 0.450 0.425 0.475 0.425 0.480 73,200 0.4415 0.00%
2021-06-02 0 0.450 0.410 0.460 0.450 0.480 154,000 69,960 0.4543 0.450 0.410 0.460 0.450 0.480 154,000 0.4543 0.00%
2021-06-01 0 0.450 0.430 0.475 0.450 0.490 260,000 121,600 0.4677 0.450 0.430 0.475 0.450 0.490 260,000 0.4677 -8.16%
2021-05-31 0 0.490 0.435 0.490 0.480 0.490 65,000 31,275 0.4812 0.490 0.435 0.490 0.480 0.490 65,000 0.4812 2.08%
2021-05-28 0 0.480 0.430 0.480 0.445 0.490 62,000 28,420 0.4584 0.480 0.430 0.480 0.445 0.490 62,000 0.4584 7.87%
2021-05-27 0 0.445 0.420 0.455 0.420 0.480 303,200 131,992 0.4353 0.445 0.420 0.455 0.420 0.480 303,200 0.4353 3.49%
2021-05-26 0 0.430 0.425 0.450 0.390 0.450 554,000 229,860 0.4149 0.430 0.425 0.450 0.390 0.450 554,000 0.4149 7.50%
2021-05-25 0 0.400 0.365 0.400 0.325 0.400 466,000 171,048 0.3671 0.400 0.365 0.400 0.325 0.400 466,000 0.3671 23.08%
2021-05-24 0 0.325 0.275 0.325 - - 4,000 1,020 0.2550 0.325 0.275 0.325 - - 4,000 0.2550 -1.52%
2021-05-21 0 0.330 0.295 0.330 0.335 0.400 216,400 75,612 0.3494 0.330 0.295 0.330 0.335 0.400 216,400 0.3494 10.00%
2021-05-20 0 0.300 0.265 0.335 - - 0 0 - 0.300 0.265 0.335 - - 0 - 0.00%
2021-05-18 0 0.300 0.260 0.335 - - 0 0 - 0.300 0.260 0.335 - - 0 - 0.00%
2021-05-17 0 0.300 0.300 0.335 0.300 0.300 39,000 10,785 0.2765 0.300 0.300 0.335 0.300 0.300 39,000 0.2765 0.00%
2021-05-14 0 0.300 0.260 0.315 - - 0 0 - 0.300 0.260 0.315 - - 0 - 0.00%
2021-05-13 0 0.300 0.260 0.335 - - 0 0 - 0.300 0.260 0.335 - - 0 - 0.00%
2021-05-12 0 0.300 0.260 0.335 - - 0 0 - 0.300 0.260 0.335 - - 0 - 0.00%
2021-05-11 0 0.300 0.260 0.335 - - 0 0 - 0.300 0.260 0.335 - - 0 - 0.00%
2021-05-10 0 0.300 0.260 0.345 0.300 0.300 120,000 36,000 0.3000 0.300 0.260 0.345 0.300 0.300 120,000 0.3000 0.00%
2021-05-07 0 0.300 0.300 0.325 0.300 0.330 102,000 32,320 0.3169 0.300 0.300 0.325 0.300 0.330 102,000 0.3169 -4.76%
2021-05-06 0 0.315 0.310 0.350 0.315 0.345 276,000 87,900 0.3185 0.315 0.310 0.350 0.315 0.345 276,000 0.3185 1.61%
2021-05-05 0 0.310 0.310 0.340 0.310 0.310 32,000 9,680 0.3025 0.310 0.310 0.340 0.310 0.310 32,000 0.3025 -13.89%
2021-05-04 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2021-05-03 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2021-04-30 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2021-04-29 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2021-04-28 0 0.360 0.310 0.360 - - 1,000 290 0.2900 0.360 0.310 0.360 - - 1,000 0.2900 0.00%
2021-04-27 0 0.360 0.310 0.360 - - 2,400 696 0.2900 0.360 0.310 0.360 - - 2,400 0.2900 0.00%
2021-04-26 0 0.360 0.280 0.360 - - 0 0 - 0.360 0.280 0.360 - - 0 - 0.00%
2021-04-23 0 0.360 0.275 0.360 - - 0 0 - 0.360 0.275 0.360 - - 0 - 0.00%
2021-04-22 0 0.360 0.270 0.360 - - 0 0 - 0.360 0.270 0.360 - - 0 - 0.00%
2021-04-21 0 0.360 0.270 0.360 - - 0 0 - 0.360 0.270 0.360 - - 0 - 0.00%
2021-04-20 0 0.360 0.275 0.360 - - 1,600 416 0.2600 0.360 0.275 0.360 - - 1,600 0.2600 0.00%
2021-04-19 0 0.360 0.270 0.360 - - 0 0 - 0.360 0.270 0.360 - - 0 - 0.00%
2021-04-16 0 0.360 0.295 0.360 - - 0 0 - 0.360 0.295 0.360 - - 0 - 0.00%
2021-04-15 0 0.360 0.270 0.360 - - 0 0 - 0.360 0.270 0.360 - - 0 - 0.00%
2021-04-14 0 0.360 0.270 0.360 - - 0 0 - 0.360 0.270 0.360 - - 0 - 0.00%
2021-04-13 0 0.360 0.270 0.360 - - 2,000 520 0.2600 0.360 0.270 0.360 - - 2,000 0.2600 0.00%
2021-04-12 0 0.360 0.275 0.360 - - 1,600 408 0.2550 0.360 0.275 0.360 - - 1,600 0.2550 0.00%
2021-04-09 0 0.360 0.270 0.380 - - 0 0 - 0.360 0.270 0.380 - - 0 - 0.00%
2021-04-08 0 0.360 0.270 0.360 - - 0 0 - 0.360 0.270 0.360 - - 0 - -2.70%
2021-04-07 0 0.370 0.290 0.370 - - 0 0 - 0.370 0.290 0.370 - - 0 - -1.33%
2021-04-01 0 0.375 0.280 0.380 - - 0 0 - 0.375 0.280 0.380 - - 0 - 0.00%
2021-03-31 0 0.375 0.280 0.375 - - 0 0 - 0.375 0.280 0.375 - - 0 - -2.60%
2021-03-30 0 0.385 0.280 0.385 0.385 0.385 21,600 8,132 0.3765 0.385 0.280 0.385 0.385 0.385 21,600 0.3765 16.67%
2021-03-29 0 0.330 0.270 0.400 - - 1,200 312 0.2600 0.330 0.270 0.400 - - 1,200 0.2600 0.00%
2021-03-26 0 0.330 0.270 0.360 0.330 0.330 30,000 9,450 0.3150 0.330 0.270 0.360 0.330 0.330 30,000 0.3150 -2.94%
2021-03-25 0 0.340 0.280 0.340 - - 0 0 - 0.340 0.280 0.340 - - 0 - 0.00%
2021-03-24 0 0.340 0.295 0.360 0.340 0.340 32,000 10,160 0.3175 0.340 0.295 0.360 0.340 0.340 32,000 0.3175 15.25%
2021-03-23 0 0.295 0.260 0.340 - - 0 0 - 0.295 0.260 0.340 - - 0 - 0.00%
2021-03-22 0 0.295 0.285 0.340 - - 0 0 - 0.295 0.285 0.340 - - 0 - 0.00%
2021-03-19 0 0.295 0.260 0.350 - - 0 0 - 0.295 0.260 0.350 - - 0 - 0.00%
2021-03-18 0 0.295 0.285 0.350 - - 0 0 - 0.295 0.285 0.350 - - 0 - 0.00%
2021-03-17 0 0.295 0.295 0.375 0.295 0.380 46,000 15,180 0.3300 0.295 0.295 0.375 0.295 0.380 46,000 0.3300 -4.84%
2021-03-16 0 0.310 0.275 0.360 - - 0 0 - 0.310 0.275 0.360 - - 0 - 0.00%
2021-03-15 0 0.310 0.270 0.375 - - 0 0 - 0.310 0.270 0.375 - - 0 - 0.00%
2021-03-12 0 0.310 0.285 0.360 0.310 0.310 26,200 7,939 0.3030 0.310 0.285 0.360 0.310 0.310 26,200 0.3030 -13.89%
2021-03-11 0 0.360 0.275 0.360 - - 0 0 - 0.360 0.275 0.360 - - 0 - 0.00%
2021-03-10 0 0.360 0.310 0.385 - - 5,200 1,508 0.2900 0.360 0.310 0.385 - - 5,200 0.2900 0.00%
2021-03-09 0 0.360 0.315 0.380 - - 2,000 590 0.2950 0.360 0.315 0.380 - - 2,000 0.2950 0.00%
2021-03-08 0 0.360 - 0.360 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
2021-03-05 0 0.360 0.310 0.375 - - 0 0 - 0.360 0.310 0.375 - - 0 - 0.00%
2021-03-04 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2021-03-03 0 0.360 0.310 0.375 0.360 0.360 40,000 14,400 0.3600 0.360 0.310 0.375 0.360 0.360 40,000 0.3600 0.00%
2021-03-02 0 0.360 0.320 0.360 - - 0 0 - 0.360 0.320 0.360 - - 0 - -4.00%
2021-03-01 0 0.375 0.330 0.375 - - 1,200 378 0.3150 0.375 0.330 0.375 - - 1,200 0.3150 0.00%
2021-02-26 0 0.375 0.320 0.375 0.310 0.380 81,600 28,788 0.3528 0.375 0.320 0.375 0.310 0.380 81,600 0.3528 4.17%
2021-02-25 0 0.360 0.305 0.360 0.395 0.395 37,700 13,037 0.3458 0.360 0.305 0.360 0.395 0.395 37,700 0.3458 2.86%
2021-02-24 0 0.350 0.300 0.395 - - 2,000 570 0.2850 0.350 0.300 0.395 - - 2,000 0.2850 0.00%
2021-02-23 0 0.350 0.300 0.370 - - 0 0 - 0.350 0.300 0.370 - - 0 - 0.00%
2021-02-22 0 0.350 0.280 0.360 0.350 0.350 180,000 63,000 0.3500 0.350 0.280 0.360 0.350 0.350 180,000 0.3500 -2.78%
2021-02-19 0 0.360 0.320 0.360 0.305 0.360 94,400 31,496 0.3336 0.360 0.320 0.360 0.305 0.360 94,400 0.3336 1.41%
2021-02-18 0 0.355 - 0.355 0.360 0.360 162,800 58,288 0.3580 0.355 - 0.355 0.360 0.360 162,800 0.3580 4.41%
2021-02-17 0 0.340 0.227 0.360 - - 0 0 - 0.340 0.227 0.360 - - 0 - 0.00%
2021-02-16 0 0.340 - 0.345 - - 0 0 - 0.340 - 0.345 - - 0 - 0.00%
2021-02-11 0 0.340 - 0.350 - - 0 0 - 0.340 - 0.350 - - 0 - 0.00%
2021-02-10 0 0.340 0.275 0.340 0.350 0.350 20,000 7,000 0.3500 0.340 0.275 0.340 0.350 0.350 20,000 0.3500 19.30%
2021-02-09 0 0.285 0.275 0.350 0.265 0.285 60,000 16,300 0.2717 0.285 0.275 0.350 0.265 0.285 60,000 0.2717 -1.72%
2021-02-08 0 0.290 0.290 0.340 0.270 0.290 70,000 19,100 0.2729 0.290 0.290 0.340 0.270 0.290 70,000 0.2729 -4.92%
2021-02-05 0 0.305 0.305 0.320 0.305 0.305 29,200 8,676 0.2971 0.305 0.305 0.320 0.305 0.305 29,200 0.2971 -12.86%
2021-02-04 0 0.350 0.265 0.360 - - 10,000 2,400 0.2400 0.350 0.265 0.360 - - 10,000 0.2400 0.00%
2021-02-03 0 0.350 0.265 0.370 0.350 0.350 100,800 35,200 0.3492 0.350 0.265 0.370 0.350 0.350 100,800 0.3492 0.00%
2021-02-02 0 0.350 0.227 0.350 0.350 0.350 106,000 36,440 0.3438 0.350 0.227 0.350 0.350 0.350 106,000 0.3438 0.00%
2021-02-01 0 0.350 0.270 0.350 0.360 0.360 24,000 8,260 0.3442 0.350 0.270 0.350 0.360 0.360 24,000 0.3442 18.64%
2021-01-29 0 0.295 0.285 0.320 0.295 0.295 24,000 6,980 0.2908 0.295 0.285 0.320 0.295 0.295 24,000 0.2908 -6.35%
2021-01-28 0 0.315 0.285 0.315 - - 2,400 648 0.2700 0.315 0.285 0.315 - - 2,400 0.2700 -4.55%
2021-01-27 0 0.330 0.305 0.330 0.365 0.375 60,000 22,100 0.3683 0.330 0.305 0.330 0.365 0.375 60,000 0.3683 0.00%
2021-01-26 0 0.330 0.275 0.330 0.265 0.330 246,880 74,323 0.3010 0.330 0.275 0.330 0.265 0.330 246,880 0.3010 8.20%
2021-01-25 0 0.305 0.315 0.350 0.305 0.365 88,000 27,940 0.3175 0.305 0.315 0.350 0.305 0.365 88,000 0.3175 -12.86%
2021-01-22 0 0.350 0.320 0.350 0.290 0.375 255,200 84,512 0.3312 0.350 0.320 0.350 0.290 0.375 255,200 0.3312 20.69%
2021-01-21 0 0.290 0.275 0.350 - - 0 0 - 0.290 0.275 0.350 - - 0 - 0.00%
2021-01-20 0 0.290 0.290 0.320 0.280 0.330 119,880 35,588 0.2969 0.290 0.290 0.320 0.280 0.330 119,880 0.2969 -3.33%
2021-01-19 0 0.300 0.275 0.320 0.265 0.310 198,300 58,078 0.2929 0.300 0.275 0.320 0.265 0.310 198,300 0.2929 -16.67%
2021-01-18 0 0.360 0.305 0.360 0.360 0.360 24,000 8,360 0.3483 0.360 0.305 0.360 0.360 0.360 24,000 0.3483 0.00%
2021-01-15 0 0.360 - 0.370 - - 0 0 - 0.360 - 0.370 - - 0 - 0.00%
2021-01-14 0 0.360 0.300 0.360 0.365 0.365 20,000 7,300 0.3650 0.360 0.300 0.360 0.365 0.365 20,000 0.3650 2.86%
2021-01-13 0 0.350 - 0.350 0.350 0.355 40,000 14,100 0.3525 0.350 - 0.350 0.350 0.355 40,000 0.3525 0.00%
2021-01-12 0 0.350 0.280 0.350 0.370 0.370 20,000 7,400 0.3700 0.350 0.280 0.350 0.370 0.370 20,000 0.3700 1.45%
2021-01-11 0 0.345 0.285 0.355 0.345 0.375 62,000 22,350 0.3605 0.345 0.285 0.355 0.345 0.375 62,000 0.3605 11.29%
2021-01-08 0 0.310 0.280 0.355 0.310 0.310 20,000 6,200 0.3100 0.310 0.280 0.355 0.310 0.310 20,000 0.3100 -6.06%
2021-01-07 0 0.330 0.275 0.330 - - 14,800 3,478 0.2350 0.330 0.275 0.330 - - 14,800 0.2350 -4.35%
2021-01-06 0 0.345 - 0.345 0.345 0.350 40,000 13,900 0.3475 0.345 - 0.345 0.345 0.350 40,000 0.3475 15.00%
2021-01-05 0 0.300 - 0.345 - - 0 0 - 0.300 - 0.345 - - 0 - 0.00%
2021-01-04 0 0.300 0.250 0.335 0.300 0.300 36,000 9,840 0.2733 0.300 0.250 0.335 0.300 0.300 36,000 0.2733 0.00%
2020-12-31 0 0.300 - 0.350 - - 0 0 - 0.300 - 0.350 - - 0 - 0.00%
2020-12-30 0 0.300 0.236 0.340 0.300 0.370 126,000 37,380 0.2967 0.300 0.236 0.340 0.300 0.370 126,000 0.2967 20.00%
2020-12-29 0 0.250 0.229 0.295 - - 2,000 440 0.2200 0.250 0.229 0.295 - - 2,000 0.2200 0.00%
2020-12-28 0 0.250 0.229 0.370 - - 0 0 - 0.250 0.229 0.370 - - 0 - 0.00%
2020-12-24 0 0.250 0.229 0.370 - - 0 0 - 0.250 0.229 0.370 - - 0 - 0.00%
2020-12-23 0 0.250 0.250 0.345 - - 44,000 10,836 0.2463 0.250 0.250 0.345 - - 44,000 0.2463 0.00%
2020-12-22 0 0.250 0.250 0.370 - - 0 0 - 0.250 0.250 0.370 - - 0 - 0.00%
2020-12-21 0 0.250 0.250 0.370 0.250 0.250 60,000 15,000 0.2500 0.250 0.250 0.370 0.250 0.250 60,000 0.2500 0.00%
2020-12-18 0 0.250 0.228 0.360 - - 0 0 - 0.250 0.228 0.360 - - 0 - 0.00%
2020-12-17 0 0.250 0.250 0.370 0.250 0.250 20,000 5,000 0.2500 0.250 0.250 0.370 0.250 0.250 20,000 0.2500 -1.96%
2020-12-16 0 0.255 0.228 0.270 - - 0 0 - 0.255 0.228 0.270 - - 0 - 0.00%
2020-12-15 0 0.255 0.229 0.375 - - 0 0 - 0.255 0.229 0.375 - - 0 - 0.00%
2020-12-14 0 0.255 0.228 0.345 - - 0 0 - 0.255 0.228 0.345 - - 0 - 0.00%
2020-12-11 0 0.255 0.228 0.375 - - 500 111 0.2220 0.255 0.228 0.375 - - 500 0.2220 0.00%
2020-12-10 0 0.255 0.250 0.375 - - 6,000 1,440 0.2400 0.255 0.250 0.375 - - 6,000 0.2400 0.00%
2020-12-09 0 0.255 0.255 0.340 0.255 0.255 44,000 11,140 0.2532 0.255 0.255 0.340 0.255 0.255 44,000 0.2532 11.84%
2020-12-08 0 0.228 0.228 0.260 - - 0 0 - 0.228 0.228 0.260 - - 0 - 1.79%
2020-12-07 0 0.224 0.223 0.350 0.224 0.224 20,400 4,567 0.2239 0.224 0.223 0.350 0.224 0.224 20,400 0.2239 0.90%
2020-12-04 0 0.222 0.219 - - - 0 0 - 0.222 0.219 - - - 0 - 0.00%
2020-12-03 0 0.222 0.218 - 0.217 0.219 108,000 23,528 0.2179 0.222 0.218 - 0.217 0.219 108,000 0.2179 -1.33%
2020-12-02 0 0.225 0.218 - - - 0 0 - 0.225 0.218 - - - 0 - 0.00%
2020-12-01 0 0.225 0.217 - - - 0 0 - 0.225 0.217 - - - 0 - 0.00%
2020-11-30 0 0.225 0.225 0.300 0.225 0.225 4,000 900 0.2250 0.225 0.225 0.300 0.225 0.225 4,000 0.2250 -9.27%
2020-11-27 0 0.248 0.219 0.248 0.219 0.248 122,200 26,967 0.2207 0.248 0.219 0.248 0.219 0.248 122,200 0.2207 -0.80%
2020-11-26 0 0.250 0.218 0.250 0.280 0.280 10,280 2,699 0.2625 0.250 0.218 0.250 0.280 0.280 10,280 0.2625 -1.96%
2020-11-25 0 0.255 0.231 0.350 - - 2,000 454 0.2270 0.255 0.231 0.350 - - 2,000 0.2270 0.00%
2020-11-24 0 0.255 0.255 0.300 0.250 0.250 4,000 1,000 0.2500 0.255 0.255 0.300 0.250 0.250 4,000 0.2500 -10.53%
2020-11-23 0 0.285 - 0.300 - - 0 0 - 0.285 - 0.300 - - 0 - -0.00%
2020-11-20 0 0.057 0.050 0.059 0.050 0.057 395,000 20,545 0.0520 0.285 0.250 0.295 0.250 0.285 79,000 0.2601 7.55%
2020-11-19 0 0.053 0.053 0.061 0.053 0.055 376,000 20,160 0.0536 0.265 0.265 0.305 0.265 0.275 75,200 0.2681 -5.36%
2020-11-18 0 0.056 0.055 0.060 - - 0 0 - 0.280 0.275 0.300 - - 0 - 0.00%
2020-11-17 0 0.056 0.056 0.062 0.056 0.056 80,000 4,480 0.0560 0.280 0.280 0.310 0.280 0.280 16,000 0.2800 -6.67%
2020-11-16 0 0.060 0.057 0.060 0.060 0.060 101,500 6,075 0.0599 0.300 0.285 0.300 0.300 0.300 20,300 0.2993 -1.64%
2020-11-13 0 0.061 0.053 0.062 - - 0 0 - 0.305 0.265 0.310 - - 0 - 0.00%
2020-11-12 0 0.061 0.053 0.062 0.061 0.061 40,000 2,440 0.0610 0.305 0.265 0.310 0.305 0.305 8,000 0.3050 10.91%
2020-11-11 0 0.055 0.057 0.058 0.055 0.055 20,000 1,100 0.0550 0.275 0.285 0.290 0.275 0.275 4,000 0.2750 -5.17%
2020-11-10 0 0.058 0.053 0.058 0.058 0.063 420,000 26,200 0.0624 0.290 0.265 0.290 0.290 0.315 84,000 0.3119 11.54%
2020-11-09 0 0.052 0.052 0.059 0.049 0.057 1,276,000 65,680 0.0515 0.260 0.260 0.295 0.245 0.285 255,200 0.2574 -5.45%
2020-11-06 0 0.055 0.055 0.062 0.055 0.055 130,000 7,100 0.0546 0.275 0.275 0.310 0.275 0.275 26,000 0.2731 0.00%
2020-11-05 0 0.055 0.047 0.058 - - 0 0 - 0.275 0.235 0.290 - - 0 - 0.00%
2020-11-04 0 0.055 0.055 0.056 0.055 0.056 142,200 7,874 0.0554 0.275 0.275 0.280 0.275 0.280 28,440 0.2769 1.85%
2020-11-03 0 0.054 0.054 0.058 0.054 0.060 100,000 5,640 0.0564 0.270 0.270 0.290 0.270 0.300 20,000 0.2820 -11.48%
2020-11-02 0 0.061 0.056 0.068 - - 0 0 - 0.305 0.280 0.340 - - 0 - 0.00%
2020-10-30 0 0.061 0.053 0.067 - - 0 0 - 0.305 0.265 0.335 - - 0 - 0.00%
2020-10-29 0 0.061 0.055 0.061 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2020-10-28 0 0.061 0.055 0.061 0.061 0.061 20,000 1,220 0.0610 0.305 0.275 0.305 0.305 0.305 4,000 0.3050 1.67%
2020-10-27 0 0.060 0.060 0.068 - - 0 0 - 0.300 0.300 0.340 - - 0 - 0.00%
2020-10-23 0 0.060 0.053 0.068 0.055 0.060 124,000 7,252 0.0585 0.300 0.265 0.340 0.275 0.300 24,800 0.2924 0.00%
2020-10-22 0 0.060 0.060 0.065 0.055 0.060 280,000 16,040 0.0573 0.300 0.300 0.325 0.275 0.300 56,000 0.2864 3.45%
2020-10-21 0 0.058 0.057 0.063 0.057 0.063 349,500 20,960 0.0600 0.290 0.285 0.315 0.285 0.315 69,900 0.2999 -10.77%
2020-10-20 0 0.065 0.058 0.073 - - 0 0 - 0.325 0.290 0.365 - - 0 - 0.00%
2020-10-19 0 0.065 0.057 0.070 - - 0 0 - 0.325 0.285 0.350 - - 0 - 0.00%
2020-10-16 0 0.065 0.057 0.074 - - 0 0 - 0.325 0.285 0.370 - - 0 - 0.00%
2020-10-15 0 0.065 0.057 0.074 - - 0 0 - 0.325 0.285 0.370 - - 0 - 0.00%
2020-10-14 0 0.065 0.056 0.073 - - 0 0 - 0.325 0.280 0.365 - - 0 - 0.00%
2020-10-12 0 0.065 0.065 0.074 - - 2,000 122 0.0610 0.325 0.325 0.370 - - 400 0.3050 0.00%
2020-10-09 0 0.065 0.065 0.082 0.064 0.064 60,000 3,840 0.0640 0.325 0.325 0.410 0.320 0.320 12,000 0.3200 -7.14%
2020-10-08 0 0.070 0.062 0.074 - - 0 0 - 0.350 0.310 0.370 - - 0 - 0.00%
2020-10-07 0 0.070 0.063 0.070 - - 0 0 - 0.350 0.315 0.350 - - 0 - 0.00%
2020-10-06 0 0.070 0.063 0.074 - - 0 0 - 0.350 0.315 0.370 - - 0 - 0.00%
2020-10-05 0 0.070 0.064 0.074 - - 0 0 - 0.350 0.320 0.370 - - 0 - 0.00%
2020-09-30 0 0.070 0.064 0.072 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2020-09-29 0 0.070 0.063 0.074 0.068 0.070 610,000 42,090 0.0690 0.350 0.315 0.370 0.340 0.350 122,000 0.3450 6.06%
2020-09-28 0 0.066 0.061 0.074 - - 5,000 290 0.0580 0.330 0.305 0.370 - - 1,000 0.2900 0.00%
2020-09-25 0 0.066 0.065 0.070 0.066 0.070 220,000 14,960 0.0680 0.330 0.325 0.350 0.330 0.350 44,000 0.3400 0.00%
2020-09-24 0 0.066 0.065 0.070 - - 0 0 - 0.330 0.325 0.350 - - 0 - 0.00%
2020-09-23 0 0.066 0.066 0.070 - - 60,000 3,960 0.0660 0.330 0.330 0.350 - - 12,000 0.3300 1.54%
2020-09-22 0 0.065 0.062 0.070 0.065 0.065 100,000 6,500 0.0650 0.325 0.310 0.350 0.325 0.325 20,000 0.3250 -7.14%
2020-09-21 0 0.070 0.065 0.070 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2020-09-18 0 0.070 0.065 0.073 - - 0 0 - 0.350 0.325 0.365 - - 0 - 0.00%
2020-09-17 0 0.070 0.065 0.073 - - 0 0 - 0.350 0.325 0.365 - - 0 - 0.00%
2020-09-16 0 0.070 0.065 0.073 0.070 0.070 100,000 6,880 0.0688 0.350 0.325 0.365 0.350 0.350 20,000 0.3440 -4.11%
2020-09-15 0 0.073 0.069 0.079 0.068 0.073 110,000 7,830 0.0712 0.365 0.345 0.395 0.340 0.365 22,000 0.3559 -1.35%
2020-09-14 0 0.074 0.065 0.074 - - 80,000 5,520 0.0690 0.370 0.325 0.370 - - 16,000 0.3450 0.00%
2020-09-11 0 0.074 0.069 0.075 0.068 0.074 648,000 45,944 0.0709 0.370 0.345 0.375 0.340 0.370 129,600 0.3545 5.71%
2020-09-10 0 0.070 0.066 0.074 0.070 0.070 40,000 2,800 0.0700 0.350 0.330 0.370 0.350 0.350 8,000 0.3500 0.00%
2020-09-09 0 0.070 0.070 0.074 0.070 0.072 420,000 29,560 0.0704 0.350 0.350 0.370 0.350 0.360 84,000 0.3519 -9.09%
2020-09-08 0 0.077 0.072 0.077 0.068 0.077 200,000 14,500 0.0725 0.385 0.360 0.385 0.340 0.385 40,000 0.3625 -3.75%
2020-09-07 0 0.080 0.069 0.080 0.074 0.080 80,000 6,080 0.0760 0.400 0.345 0.400 0.370 0.400 16,000 0.3800 12.68%
2020-09-04 0 0.071 0.066 0.075 0.068 0.071 100,000 6,920 0.0692 0.355 0.330 0.375 0.340 0.355 20,000 0.3460 -1.39%
2020-09-03 0 0.072 0.067 0.078 0.072 0.072 500,133 36,008 0.0720 0.360 0.335 0.390 0.360 0.360 100,027 0.3600 -10.00%
2020-09-02 0 0.080 0.073 0.080 0.071 0.080 342,000 25,398 0.0743 0.400 0.365 0.400 0.355 0.400 68,400 0.3713 -1.23%
2020-09-01 0 0.081 0.072 0.081 - - 0 0 - 0.405 0.360 0.405 - - 0 - -1.22%
2020-08-31 0 0.082 0.069 0.083 0.069 0.082 60,000 4,400 0.0733 0.410 0.345 0.415 0.345 0.410 12,000 0.3667 5.13%
2020-08-28 0 0.078 0.078 0.080 0.072 0.085 428,000 31,752 0.0742 0.390 0.390 0.400 0.360 0.425 85,600 0.3709 1.30%
2020-08-27 0 0.077 0.069 0.076 0.068 0.078 2,162,000 161,726 0.0748 0.385 0.345 0.380 0.340 0.390 432,400 0.3740 26.23%
2020-08-26 0 0.061 0.061 0.075 0.061 0.061 38,000 2,210 0.0582 0.305 0.305 0.375 0.305 0.305 7,600 0.2908 -8.96%
2020-08-25 0 0.067 0.067 0.075 - - 0 0 - 0.335 0.335 0.375 - - 0 - 0.00%
2020-08-24 0 0.067 0.067 0.082 0.066 0.067 70,000 4,590 0.0656 0.335 0.335 0.410 0.330 0.335 14,000 0.3279 -10.67%
2020-08-21 0 0.075 0.063 0.082 - - 0 0 - 0.375 0.315 0.410 - - 0 - 0.00%
2020-08-20 0 0.075 0.063 0.082 - - 0 0 - 0.375 0.315 0.410 - - 0 - 0.00%
2020-08-19 0 0.075 0.070 0.082 - - 0 0 - 0.375 0.350 0.410 - - 0 - 0.00%
2020-08-18 0 0.075 0.075 0.081 0.075 0.082 110,000 8,640 0.0785 0.375 0.375 0.405 0.375 0.410 22,000 0.3927 -8.54%
2020-08-17 0 0.082 0.065 0.082 - - 0 0 - 0.410 0.325 0.410 - - 0 - -2.38%
2020-08-14 0 0.084 0.060 0.086 0.084 0.084 80,000 6,720 0.0840 0.420 0.300 0.430 0.420 0.420 16,000 0.4200 13.51%
2020-08-13 0 0.074 0.059 0.083 - - 0 0 - 0.370 0.295 0.415 - - 0 - 0.00%
2020-08-12 0 0.074 0.071 0.074 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2020-08-11 0 0.074 0.064 0.080 - - 0 0 - 0.370 0.320 0.400 - - 0 - 0.00%
2020-08-10 0 0.074 0.064 0.074 - - 0 0 - 0.370 0.320 0.370 - - 0 - 0.00%
2020-08-07 0 0.074 0.058 0.078 - - 0 0 - 0.370 0.290 0.390 - - 0 - 0.00%
2020-08-06 0 0.074 0.063 0.078 - - 0 0 - 0.370 0.315 0.390 - - 0 - 0.00%
2020-08-05 0 0.074 0.056 0.074 0.072 0.075 123,270 8,886 0.0721 0.370 0.280 0.370 0.360 0.375 24,654 0.3604 5.71%
2020-08-04 0 0.070 0.056 0.072 - - 0 0 - 0.350 0.280 0.360 - - 0 - 0.00%
2020-08-03 0 0.070 0.061 0.072 - - 12,000 696 0.0580 0.350 0.305 0.360 - - 2,400 0.2900 0.00%
2020-07-31 0 0.070 0.061 0.074 - - 1,500 88 0.0587 0.350 0.305 0.370 - - 300 0.2933 0.00%
2020-07-30 0 0.070 0.064 0.070 0.063 0.070 600,000 38,420 0.0640 0.350 0.320 0.350 0.315 0.350 120,000 0.3202 0.00%
2020-07-29 0 0.070 0.063 0.074 0.065 0.070 301,000 20,060 0.0666 0.350 0.315 0.370 0.325 0.350 60,200 0.3332 -1.41%
2020-07-28 0 0.071 0.068 0.075 0.070 0.080 2,112,500 165,242 0.0782 0.355 0.340 0.375 0.350 0.400 422,500 0.3911 5.97%
2020-07-27 0 0.067 0.065 0.070 - - 0 0 - 0.335 0.325 0.350 - - 0 - 0.00%
2020-07-24 0 0.067 0.067 0.082 0.066 0.070 140,000 9,640 0.0689 0.335 0.335 0.410 0.330 0.350 28,000 0.3443 -4.29%
2020-07-23 0 0.070 0.065 0.080 - - 0 0 - 0.350 0.325 0.400 - - 0 - 0.00%
2020-07-22 0 0.070 0.065 0.080 - - 2,000 126 0.0630 0.350 0.325 0.400 - - 400 0.3150 0.00%
2020-07-21 0 0.070 0.067 0.080 - - 0 0 - 0.350 0.335 0.400 - - 0 - 0.00%
2020-07-20 0 0.070 0.070 0.075 0.070 0.082 2,200,000 163,840 0.0745 0.350 0.350 0.375 0.350 0.410 440,000 0.3724 -2.78%
2020-07-17 0 0.072 0.065 0.074 0.072 0.072 400,000 28,800 0.0720 0.360 0.325 0.370 0.360 0.360 80,000 0.3600 4.35%
2020-07-16 0 0.069 0.064 0.073 - - 0 0 - 0.345 0.320 0.365 - - 0 - 0.00%
2020-07-15 0 0.069 0.062 0.069 0.070 0.070 120,000 8,400 0.0700 0.345 0.310 0.345 0.350 0.350 24,000 0.3500 1.47%
2020-07-14 0 0.068 0.068 0.077 0.068 0.069 87,000 5,901 0.0678 0.340 0.340 0.385 0.340 0.345 17,400 0.3391 -1.45%
2020-07-13 0 0.069 0.065 0.072 0.069 0.069 20,000 1,380 0.0690 0.345 0.325 0.360 0.345 0.345 4,000 0.3450 -5.48%
2020-07-10 0 0.073 0.065 0.073 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2020-07-09 0 0.073 0.065 0.073 0.070 0.073 105,000 7,555 0.0720 0.365 0.325 0.365 0.350 0.365 21,000 0.3598 0.00%
2020-07-08 0 0.073 0.063 0.075 0.073 0.073 140,000 10,020 0.0716 0.365 0.315 0.375 0.365 0.365 28,000 0.3579 7.35%
2020-07-07 0 0.068 0.066 0.076 0.067 0.074 150,000 10,310 0.0687 0.340 0.330 0.380 0.335 0.370 30,000 0.3437 -12.82%
2020-07-06 0 0.078 0.067 0.078 0.077 0.078 1,350,000 104,970 0.0778 0.390 0.335 0.390 0.385 0.390 270,000 0.3888 -2.50%
2020-07-03 0 0.080 0.071 0.080 0.065 0.080 92,000 6,580 0.0715 0.400 0.355 0.400 0.325 0.400 18,400 0.3576 14.29%
2020-07-02 0 0.070 0.070 0.079 0.070 0.070 124,000 8,656 0.0698 0.350 0.350 0.395 0.350 0.350 24,800 0.3490 -2.78%
2020-06-30 0 0.072 0.071 0.078 0.070 0.082 640,200 46,392 0.0725 0.360 0.355 0.390 0.350 0.410 128,040 0.3623 -1.37%
2020-06-29 0 0.073 0.073 0.082 0.072 0.084 160,000 11,780 0.0736 0.365 0.365 0.410 0.360 0.420 32,000 0.3681 -3.95%
2020-06-26 0 0.076 0.072 0.083 - - 0 0 - 0.380 0.360 0.415 - - 0 - 0.00%
2020-06-24 0 0.076 0.072 0.085 - - 0 0 - 0.380 0.360 0.425 - - 0 - 0.00%
2020-06-23 0 0.076 0.072 0.086 - - 0 0 - 0.380 0.360 0.430 - - 0 - 0.00%
2020-06-22 0 0.076 0.076 0.085 0.076 0.080 1,180,000 94,080 0.0797 0.380 0.380 0.425 0.380 0.400 236,000 0.3986 -6.17%
2020-06-19 0 0.081 0.081 0.087 0.080 0.087 187,800 16,105 0.0858 0.405 0.405 0.435 0.400 0.435 37,560 0.4288 -2.41%
2020-06-18 0 0.083 0.083 0.087 0.082 0.083 80,000 6,620 0.0828 0.415 0.415 0.435 0.410 0.415 16,000 0.4138 0.00%
2020-06-17 0 0.083 0.076 0.083 - - 10,000 720 0.0720 0.415 0.380 0.415 - - 2,000 0.3600 0.00%
2020-06-16 0 0.083 0.077 0.083 - - 0 0 - 0.415 0.385 0.415 - - 0 - 0.00%
2020-06-15 0 0.083 0.083 0.087 0.080 0.083 930,000 76,300 0.0820 0.415 0.415 0.435 0.400 0.415 186,000 0.4102 5.06%
2020-06-12 0 0.079 0.079 0.080 0.079 0.079 80,000 6,320 0.0790 0.395 0.395 0.400 0.395 0.395 16,000 0.3950 -1.25%
2020-06-11 0 0.080 0.079 0.080 0.079 0.084 3,768,000 302,946 0.0804 0.400 0.395 0.400 0.395 0.420 753,600 0.4020 -11.11%
2020-06-10 0 0.090 0.074 0.105 - - 3,000 225 0.0750 0.450 0.370 0.525 - - 600 0.3750 0.00%
2020-06-09 0 0.090 0.090 0.094 0.090 0.095 40,000 3,700 0.0925 0.450 0.450 0.470 0.450 0.475 8,000 0.4625 -4.26%
2020-06-08 0 0.094 0.086 0.095 - - 0 0 - 0.470 0.430 0.475 - - 0 - 0.00%
2020-06-05 0 0.094 0.076 0.094 - - 0 0 - 0.470 0.380 0.470 - - 0 - -1.05%
2020-06-04 0 0.095 0.085 0.095 - - 0 0 - 0.475 0.425 0.475 - - 0 - 0.00%
2020-06-03 0 0.095 0.083 0.095 - - 0 0 - 0.475 0.415 0.475 - - 0 - -1.04%
2020-06-02 0 0.096 0.076 0.096 0.096 0.096 60,000 5,760 0.0960 0.480 0.380 0.480 0.480 0.480 12,000 0.4800 0.00%
2020-06-01 0 0.096 0.075 0.117 - - 0 0 - 0.480 0.375 0.585 - - 0 - 0.00%
2020-05-29 0 0.096 0.094 0.108 0.094 0.096 670,000 63,200 0.0943 0.480 0.470 0.540 0.470 0.480 134,000 0.4716 1.05%
2020-05-28 0 0.095 0.095 0.114 0.095 0.096 1,084,000 102,794 0.0948 0.475 0.475 0.570 0.475 0.480 216,800 0.4741 -1.04%
2020-05-27 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 0.480 - - - - 0 - 0.00%
2020-04-27 0 0.096 0.096 0.099 0.096 0.097 406,000 39,040 0.0962 0.480 0.480 0.495 0.480 0.485 81,200 0.4808 0.00%
2020-04-24 0 0.096 0.096 0.097 0.096 0.096 938,000 89,920 0.0959 0.480 0.480 0.485 0.480 0.480 187,600 0.4793 0.00%
2020-04-23 0 0.096 0.096 0.099 0.096 0.097 594,300 57,327 0.0965 0.480 0.480 0.495 0.480 0.485 118,860 0.4823 0.00%
2020-04-22 0 0.096 0.096 0.097 0.096 0.096 596,000 57,152 0.0959 0.480 0.480 0.485 0.480 0.480 119,200 0.4795 0.00%
2020-04-21 0 0.096 0.096 0.097 0.096 0.097 206,000 19,680 0.0955 0.480 0.480 0.485 0.480 0.485 41,200 0.4777 0.00%
2020-04-20 0 0.096 0.096 0.099 0.096 0.096 440,000 42,240 0.0960 0.480 0.480 0.495 0.480 0.480 88,000 0.4800 0.00%
2020-04-17 0 0.096 0.096 0.098 0.096 0.097 2,060,000 198,980 0.0966 0.480 0.480 0.490 0.480 0.485 412,000 0.4830 0.00%
2020-04-16 0 0.096 0.096 0.098 0.096 0.096 709,000 67,904 0.0958 0.480 0.480 0.490 0.480 0.480 141,800 0.4789 0.00%
2020-04-15 0 0.096 0.096 0.097 0.096 0.097 180,200 17,318 0.0961 0.480 0.480 0.485 0.480 0.485 36,040 0.4805 1.05%
2020-04-14 0 0.095 0.095 0.096 0.093 0.096 6,510,000 619,920 0.0952 0.475 0.475 0.480 0.465 0.480 1,302,000 0.4761 -2.06%
2020-04-09 0 0.097 0.095 0.098 0.095 0.098 1,348,000 128,112 0.0950 0.485 0.475 0.490 0.475 0.490 269,600 0.4752 -1.02%
2020-04-08 0 0.098 0.095 0.098 0.095 0.098 420,000 40,020 0.0953 0.490 0.475 0.490 0.475 0.490 84,000 0.4764 3.16%
2020-04-07 0 0.095 0.094 0.096 0.095 0.095 1,000,000 95,000 0.0950 0.475 0.470 0.480 0.475 0.475 200,000 0.4750 0.00%
2020-04-06 0 0.095 0.095 0.097 0.094 0.095 1,520,000 143,440 0.0944 0.475 0.475 0.485 0.470 0.475 304,000 0.4718 1.06%
2020-04-03 0 0.094 0.094 0.096 0.094 0.096 480,000 45,200 0.0942 0.470 0.470 0.480 0.470 0.480 96,000 0.4708 -2.08%
2020-04-02 0 0.096 0.094 0.096 0.094 0.096 100,000 9,480 0.0948 0.480 0.470 0.480 0.470 0.480 20,000 0.4740 3.23%
2020-04-01 0 0.093 0.093 0.096 0.092 0.096 820,000 77,940 0.0950 0.465 0.465 0.480 0.460 0.480 164,000 0.4752 1.09%
2020-03-31 0 0.092 0.092 0.096 0.090 0.096 1,777,000 164,565 0.0926 0.460 0.460 0.480 0.450 0.480 355,400 0.4630 -4.17%
2020-03-30 0 0.096 0.090 0.096 0.090 0.096 140,000 12,980 0.0927 0.480 0.450 0.480 0.450 0.480 28,000 0.4636 5.49%
2020-03-27 0 0.091 0.091 0.095 0.091 0.091 350,000 31,790 0.0908 0.455 0.455 0.475 0.455 0.455 70,000 0.4541 1.11%
2020-03-26 0 0.090 0.090 0.096 - - 0 0 - 0.450 0.450 0.480 - - 0 - 0.00%
2020-03-25 0 0.090 0.090 0.095 - - 0 0 - 0.450 0.450 0.475 - - 0 - 0.00%
2020-03-24 0 0.090 0.090 0.092 0.090 0.090 740,000 66,600 0.0900 0.450 0.450 0.460 0.450 0.450 148,000 0.4500 0.00%
2020-03-23 0 0.090 0.088 0.090 0.090 0.090 800,000 72,000 0.0900 0.450 0.440 0.450 0.450 0.450 160,000 0.4500 0.00%
2020-03-20 0 0.090 0.081 0.091 0.090 0.090 700,000 63,000 0.0900 0.450 0.405 0.455 0.450 0.450 140,000 0.4500 4.65%
2020-03-19 0 0.086 0.086 0.090 0.080 0.092 3,296,000 286,880 0.0870 0.430 0.430 0.450 0.400 0.460 659,200 0.4352 1.18%
2020-03-18 0 0.085 0.085 0.088 0.085 0.090 1,290,000 114,040 0.0884 0.425 0.425 0.440 0.425 0.450 258,000 0.4420 -6.59%
2020-03-17 0 0.091 0.090 0.093 0.091 0.091 200,000 18,200 0.0910 0.455 0.450 0.465 0.455 0.455 40,000 0.4550 1.11%
2020-03-16 0 0.090 0.087 0.095 0.087 0.090 660,000 57,920 0.0878 0.450 0.435 0.475 0.435 0.450 132,000 0.4388 1.12%
2020-03-13 0 0.089 0.087 0.096 0.088 0.089 160,000 14,200 0.0888 0.445 0.435 0.480 0.440 0.445 32,000 0.4438 0.00%
2020-03-12 0 0.089 0.089 0.095 0.089 0.090 352,000 31,468 0.0894 0.445 0.445 0.475 0.445 0.450 70,400 0.4470 -1.11%
2020-03-11 0 0.090 0.090 0.093 0.090 0.090 220,000 19,800 0.0900 0.450 0.450 0.465 0.450 0.450 44,000 0.4500 0.00%
2020-03-10 0 0.090 0.090 0.094 0.090 0.090 140,000 12,600 0.0900 0.450 0.450 0.470 0.450 0.450 28,000 0.4500 0.00%
2020-03-09 0 0.090 0.090 0.093 0.089 0.090 592,000 53,150 0.0898 0.450 0.450 0.465 0.445 0.450 118,400 0.4489 0.00%
2020-03-06 0 0.090 0.090 0.094 0.089 0.093 420,000 38,000 0.0905 0.450 0.450 0.470 0.445 0.465 84,000 0.4524 1.12%
2020-03-05 0 0.089 0.089 0.094 0.089 0.089 60,000 5,340 0.0890 0.445 0.445 0.470 0.445 0.445 12,000 0.4450 0.00%
2020-03-04 0 0.089 0.089 0.095 0.089 0.089 40,000 3,560 0.0890 0.445 0.445 0.475 0.445 0.445 8,000 0.4450 -1.11%
2020-03-03 0 0.090 0.090 0.092 0.090 0.090 80,000 7,200 0.0900 0.450 0.450 0.460 0.450 0.450 16,000 0.4500 -2.17%
2020-03-02 0 0.092 0.092 0.094 0.091 0.091 340,000 30,940 0.0910 0.460 0.460 0.470 0.455 0.455 68,000 0.4550 2.22%
2020-02-28 0 0.090 0.089 0.090 0.090 0.090 240,000 21,600 0.0900 0.450 0.445 0.450 0.450 0.450 48,000 0.4500 0.00%
2020-02-27 0 0.090 0.090 0.091 0.090 0.091 326,000 29,430 0.0903 0.450 0.450 0.455 0.450 0.455 65,200 0.4514 0.00%
2020-02-26 0 0.090 0.090 0.096 0.090 0.091 388,000 35,968 0.0927 0.450 0.450 0.480 0.450 0.455 77,600 0.4635 -6.25%
2020-02-25 0 0.096 0.092 0.096 0.092 0.096 139,500 12,896 0.0924 0.480 0.460 0.480 0.460 0.480 27,900 0.4622 2.13%
2020-02-24 0 0.094 0.091 0.094 0.091 0.094 440,000 41,240 0.0937 0.470 0.455 0.470 0.455 0.470 88,000 0.4686 -2.08%
2020-02-21 0 0.096 0.091 0.096 - - 8,000 696 0.0870 0.480 0.455 0.480 - - 1,600 0.4350 0.00%
2020-02-20 0 0.096 0.091 0.096 0.092 0.098 240,000 22,280 0.0928 0.480 0.455 0.480 0.460 0.490 48,000 0.4642 -2.04%
2020-02-19 0 0.098 0.094 0.098 0.097 0.098 1,640,000 160,420 0.0978 0.490 0.470 0.490 0.485 0.490 328,000 0.4891 6.52%
2020-02-18 0 0.092 0.088 0.097 - - 0 0 - 0.460 0.440 0.485 - - 0 - 0.00%
2020-02-17 0 0.092 0.088 0.096 - - 0 0 - 0.460 0.440 0.480 - - 0 - 0.00%
2020-02-14 0 0.092 0.089 0.097 - - 0 0 - 0.460 0.445 0.485 - - 0 - 0.00%
2020-02-13 0 0.092 0.092 0.095 0.090 0.092 460,000 41,800 0.0909 0.460 0.460 0.475 0.450 0.460 92,000 0.4543 3.37%
2020-02-12 0 0.089 0.089 0.095 0.089 0.090 400,000 35,860 0.0897 0.445 0.445 0.475 0.445 0.450 80,000 0.4483 -1.11%
2020-02-11 0 0.090 0.086 0.090 0.090 0.095 1,023,500 93,377 0.0912 0.450 0.430 0.450 0.450 0.475 204,700 0.4562 -4.26%
2020-02-10 0 0.094 0.091 0.094 - - 0 0 - 0.470 0.455 0.470 - - 0 - -2.08%
2020-02-07 0 0.096 0.093 0.097 0.093 0.096 120,000 11,280 0.0940 0.480 0.465 0.485 0.465 0.480 24,000 0.4700 3.23%
2020-02-06 0 0.093 0.092 0.098 0.093 0.093 740,000 68,820 0.0930 0.465 0.460 0.490 0.465 0.465 148,000 0.4650 0.00%
2020-02-05 0 0.093 0.093 0.095 0.093 0.093 20,000 1,860 0.0930 0.465 0.465 0.475 0.465 0.465 4,000 0.4650 0.00%
2020-02-04 0 0.093 0.093 0.095 0.093 0.095 9,920,000 935,780 0.0943 0.465 0.465 0.475 0.465 0.475 1,984,000 0.4717 -3.12%
2020-02-03 0 0.096 0.094 0.096 0.094 0.097 470,000 44,250 0.0941 0.480 0.470 0.480 0.470 0.485 94,000 0.4707 1.05%
2020-01-31 0 0.095 0.095 0.096 0.095 0.097 1,680,000 161,220 0.0960 0.475 0.475 0.480 0.475 0.485 336,000 0.4798 -2.06%
2020-01-30 0 0.097 0.097 0.098 0.095 0.098 1,880,000 180,380 0.0959 0.485 0.485 0.490 0.475 0.490 376,000 0.4797 0.00%
2020-01-29 0 0.097 0.096 0.099 0.097 0.097 400,000 38,800 0.0970 0.485 0.480 0.495 0.485 0.485 80,000 0.4850 0.00%
2020-01-24 0 0.097 0.097 0.099 0.097 0.098 260,000 25,240 0.0971 0.485 0.485 0.495 0.485 0.490 52,000 0.4854 0.00%
2020-01-23 0 0.097 0.097 0.098 0.097 0.099 426,000 41,638 0.0977 0.485 0.485 0.490 0.485 0.495 85,200 0.4887 -1.02%
2020-01-22 0 0.098 0.098 0.100 0.098 0.098 860,000 84,280 0.0980 0.490 0.490 0.500 0.490 0.490 172,000 0.4900 -2.00%
2020-01-21 0 0.100 0.098 0.100 0.098 0.100 619,000 60,628 0.0979 0.500 0.490 0.500 0.490 0.500 123,800 0.4897 1.01%
2020-01-20 0 0.099 0.099 0.101 0.099 0.103 2,920,000 291,580 0.0999 0.495 0.495 0.505 0.495 0.515 584,000 0.4993 -1.98%
2020-01-17 0 0.101 0.100 0.101 0.099 0.102 1,838,000 183,432 0.0998 0.505 0.500 0.505 0.495 0.510 367,600 0.4990 -1.94%
2020-01-16 0 0.103 0.103 0.110 0.100 0.103 1,220,000 124,060 0.1017 0.515 0.515 0.550 0.500 0.515 244,000 0.5084 0.00%
2020-01-15 0 0.103 0.103 0.108 0.103 0.114 1,100,000 118,000 0.1073 0.515 0.515 0.540 0.515 0.570 220,000 0.5364 -5.50%
2020-01-14 0 0.109 0.106 0.109 0.102 0.109 2,068,000 218,796 0.1058 0.545 0.530 0.545 0.510 0.545 413,600 0.5290 5.83%
2020-01-13 0 0.103 0.103 0.105 0.101 0.109 4,482,500 462,220 0.1031 0.515 0.515 0.525 0.505 0.545 896,500 0.5156 -7.21%
2020-01-10 0 0.111 0.111 0.115 0.110 0.127 11,836,000 1,359,608 0.1149 0.555 0.555 0.575 0.550 0.635 2,367,200 0.5744 -15.91%
2020-01-09 0 0.132 0.130 0.133 0.114 0.248 61,715,900 9,723,680 0.1576 0.660 0.650 0.665 0.570 1.240 12,343,180 0.7878 65.00%
2020-01-08 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 0.400 - - - - 0 - 0.00%
2019-11-29 0 0.080 0.079 0.085 - - 0 0 - 0.400 0.395 0.425 - - 0 - 0.00%
2019-11-28 0 0.080 0.080 0.089 - - 0 0 - 0.400 0.400 0.445 - - 0 - 0.00%
2019-11-27 0 0.080 0.077 0.090 0.075 0.080 360,000 27,400 0.0761 0.400 0.385 0.450 0.375 0.400 72,000 0.3806 2.56%
2019-11-26 0 0.078 0.075 0.080 0.078 0.085 302,000 24,540 0.0813 0.390 0.375 0.400 0.390 0.425 60,400 0.4063 -8.24%
2019-11-25 0 0.085 0.085 0.100 0.084 0.084 37,000 3,006 0.0812 0.425 0.425 0.500 0.420 0.420 7,400 0.4062 -16.67%
2019-11-22 0 0.102 0.082 0.102 0.106 0.106 20,000 2,120 0.1060 0.510 0.410 0.510 0.530 0.530 4,000 0.5300 8.51%
2019-11-21 0 0.094 0.084 0.113 - - 0 0 - 0.470 0.420 0.565 - - 0 - 0.00%
2019-11-20 0 0.094 0.082 0.108 - - 0 0 - 0.470 0.410 0.540 - - 0 - 0.00%
2019-11-19 0 0.094 0.083 0.108 0.090 0.094 40,000 3,680 0.0920 0.470 0.415 0.540 0.450 0.470 8,000 0.4600 4.44%
2019-11-18 0 0.090 0.079 0.090 - - 11,000 836 0.0760 0.450 0.395 0.450 - - 2,200 0.3800 -2.17%
2019-11-15 0 0.092 0.077 0.109 - - 0 0 - 0.460 0.385 0.545 - - 0 - 0.00%
2019-11-14 0 0.092 0.077 0.109 - - 0 0 - 0.460 0.385 0.545 - - 0 - 0.00%
2019-11-13 0 0.092 0.078 0.100 - - 0 0 - 0.460 0.390 0.500 - - 0 - 0.00%
2019-11-12 0 0.092 0.078 0.105 - - 0 0 - 0.460 0.390 0.525 - - 0 - 0.00%
2019-11-11 0 0.092 0.085 0.092 - - 0 0 - 0.460 0.425 0.460 - - 0 - 0.00%
2019-11-08 0 0.092 0.088 0.102 0.082 0.092 210,000 18,800 0.0895 0.460 0.440 0.510 0.410 0.460 42,000 0.4476 2.22%
2019-11-07 0 0.090 0.082 0.099 - - 10,000 770 0.0770 0.450 0.410 0.495 - - 2,000 0.3850 0.00%
2019-11-06 0 0.090 0.082 0.104 - - 0 0 - 0.450 0.410 0.520 - - 0 - 0.00%
2019-11-05 0 0.090 0.084 0.104 0.081 0.090 52,000 4,272 0.0822 0.450 0.420 0.520 0.405 0.450 10,400 0.4108 0.00%
2019-11-04 0 0.090 0.087 0.106 - - 0 0 - 0.450 0.435 0.530 - - 0 - 0.00%
2019-11-01 0 0.090 0.086 0.105 - - 0 0 - 0.450 0.430 0.525 - - 0 - 0.00%
2019-10-31 0 0.090 0.088 0.100 0.090 0.090 60,000 5,400 0.0900 0.450 0.440 0.500 0.450 0.450 12,000 0.4500 2.27%
2019-10-30 0 0.088 0.088 0.108 0.086 0.088 420,000 36,440 0.0868 0.440 0.440 0.540 0.430 0.440 84,000 0.4338 -4.35%
2019-10-29 0 0.092 0.092 0.109 0.091 0.091 115,500 10,402 0.0901 0.460 0.460 0.545 0.455 0.455 23,100 0.4503 -15.60%
2019-10-28 0 0.109 0.088 0.109 - - 0 0 - 0.545 0.440 0.545 - - 0 - 0.00%
2019-10-25 0 0.109 0.090 0.109 0.109 0.110 1,358,000 148,706 0.1095 0.545 0.450 0.545 0.545 0.550 271,600 0.5475 5.83%
2019-10-24 0 0.103 0.089 0.103 - - 0 0 - 0.515 0.445 0.515 - - 0 - -1.90%
2019-10-23 0 0.105 0.092 0.105 0.105 0.105 40,000 4,200 0.1050 0.525 0.460 0.525 0.525 0.525 8,000 0.5250 -2.78%
2019-10-22 0 0.108 0.093 0.108 0.093 0.109 460,000 43,420 0.0944 0.540 0.465 0.540 0.465 0.545 92,000 0.4720 2.86%
2019-10-21 0 0.105 0.092 0.108 - - 0 0 - 0.525 0.460 0.540 - - 0 - 0.00%
2019-10-18 0 0.105 0.091 0.105 0.090 0.106 160,000 15,100 0.0944 0.525 0.455 0.525 0.450 0.530 32,000 0.4719 10.53%
2019-10-17 0 0.095 0.086 0.095 0.095 0.096 140,000 13,320 0.0951 0.475 0.430 0.475 0.475 0.480 28,000 0.4757 3.26%
2019-10-16 0 0.092 0.092 0.098 0.091 0.114 1,300,000 124,620 0.0959 0.460 0.460 0.490 0.455 0.570 260,000 0.4793 -8.91%
2019-10-15 0 0.101 0.101 0.107 0.100 0.115 755,000 84,585 0.1120 0.505 0.505 0.535 0.500 0.575 151,000 0.5602 1.00%
2019-10-14 0 0.100 0.100 0.108 0.098 0.115 3,171,000 328,551 0.1036 0.500 0.500 0.540 0.490 0.575 634,200 0.5181 21.95%
2019-10-11 0 0.082 0.080 0.096 0.082 0.082 20,000 1,640 0.0820 0.410 0.400 0.480 0.410 0.410 4,000 0.4100 -8.89%
2019-10-10 0 0.090 0.080 0.098 0.090 0.090 20,000 1,800 0.0900 0.450 0.400 0.490 0.450 0.450 4,000 0.4500 0.00%
2019-10-09 0 0.090 0.088 0.096 0.090 0.100 386,000 37,024 0.0959 0.450 0.440 0.480 0.450 0.500 77,200 0.4796 0.00%
2019-10-08 0 0.090 0.076 0.100 0.090 0.090 20,000 1,800 0.0900 0.450 0.380 0.500 0.450 0.450 4,000 0.4500 2.27%
2019-10-04 0 0.088 0.088 0.095 0.088 0.088 168,000 14,704 0.0875 0.440 0.440 0.475 0.440 0.440 33,600 0.4376 -1.12%
2019-10-03 0 0.089 0.075 0.098 - - 0 0 - 0.445 0.375 0.490 - - 0 - 0.00%
2019-10-02 0 0.089 0.079 0.105 - - 0 0 - 0.445 0.395 0.525 - - 0 - 0.00%
2019-09-30 0 0.089 0.076 0.105 - - 0 0 - 0.445 0.380 0.525 - - 0 - 0.00%
2019-09-27 0 0.089 0.085 0.105 - - 0 0 - 0.445 0.425 0.525 - - 0 - 0.00%
2019-09-26 0 0.089 0.089 0.099 0.089 0.089 26,250 2,248 0.0856 0.445 0.445 0.495 0.445 0.445 5,250 0.4282 0.00%
2019-09-25 0 0.089 0.082 0.099 0.078 0.089 40,000 3,340 0.0835 0.445 0.410 0.495 0.390 0.445 8,000 0.4175 0.00%
2019-09-24 0 0.089 0.088 0.103 - - 0 0 - 0.445 0.440 0.515 - - 0 - 0.00%
2019-09-23 0 0.089 0.077 0.104 - - 0 0 - 0.445 0.385 0.520 - - 0 - 0.00%
2019-09-20 0 0.089 0.080 0.105 - - 0 0 - 0.445 0.400 0.525 - - 0 - 0.00%
2019-09-19 0 0.089 0.089 0.105 - - 0 0 - 0.445 0.445 0.525 - - 0 - 0.00%
2019-09-18 0 0.089 0.088 0.105 0.089 0.089 20,000 1,780 0.0890 0.445 0.440 0.525 0.445 0.445 4,000 0.4450 1.14%
2019-09-17 0 0.088 0.088 0.100 - - 0 0 - 0.440 0.440 0.500 - - 0 - 0.00%
2019-09-16 0 0.088 0.080 0.103 - - 0 0 - 0.440 0.400 0.515 - - 0 - 0.00%
2019-09-13 0 0.088 0.088 0.103 - - 0 0 - 0.440 0.440 0.515 - - 0 - 3.53%
2019-09-12 0 0.085 0.085 0.102 0.085 0.085 32,000 2,672 0.0835 0.425 0.425 0.510 0.425 0.425 6,400 0.4175 2.41%
2019-09-11 0 0.083 0.083 0.101 0.082 0.083 120,000 9,940 0.0828 0.415 0.415 0.505 0.410 0.415 24,000 0.4142 1.22%
2019-09-10 0 0.082 0.082 0.095 - - 0 0 - 0.410 0.410 0.475 - - 0 - 6.49%
2019-09-09 0 0.077 0.077 0.105 0.075 0.075 20,000 1,500 0.0750 0.385 0.385 0.525 0.375 0.375 4,000 0.3750 -16.30%
2019-09-06 0 0.092 0.092 0.105 - - 0 0 - 0.460 0.460 0.525 - - 0 - 4.55%
2019-09-05 0 0.088 0.088 0.119 0.088 0.088 20,000 1,760 0.0880 0.440 0.440 0.595 0.440 0.440 4,000 0.4400 -8.33%
2019-09-04 0 0.096 0.096 0.115 0.094 0.094 77,500 7,197 0.0929 0.480 0.480 0.575 0.470 0.470 15,500 0.4643 3.23%
2019-09-03 0 0.093 0.091 0.119 0.093 0.120 100,000 11,300 0.1130 0.465 0.455 0.595 0.465 0.600 20,000 0.5650 -17.70%
2019-09-02 0 0.113 0.095 0.120 0.097 0.113 320,000 31,680 0.0990 0.565 0.475 0.600 0.485 0.565 64,000 0.4950 14.14%
2019-08-30 0 0.099 0.088 0.100 0.099 0.099 20,000 1,980 0.0990 0.495 0.440 0.500 0.495 0.495 4,000 0.4950 12.50%
2019-08-29 0 0.088 0.088 0.103 0.086 0.089 366,400 31,770 0.0867 0.440 0.440 0.515 0.430 0.445 73,280 0.4335 -16.19%
2019-08-28 0 0.105 0.088 0.105 0.104 0.105 124,000 12,844 0.1036 0.525 0.440 0.525 0.520 0.525 24,800 0.5179 9.37%
2019-08-27 0 0.096 0.093 0.096 0.104 0.105 280,000 29,200 0.1043 0.480 0.465 0.480 0.520 0.525 56,000 0.5214 -7.69%
2019-08-26 0 0.104 0.104 0.109 0.080 0.120 817,500 81,075 0.0992 0.520 0.520 0.545 0.400 0.600 163,500 0.4959 6.12%
2019-08-23 0 0.098 0.098 0.114 0.098 0.098 20,000 1,960 0.0980 0.490 0.490 0.570 0.490 0.490 4,000 0.4900 -9.26%
2019-08-22 0 0.108 0.108 0.112 0.108 0.108 200,320 21,548 0.1076 0.540 0.540 0.560 0.540 0.540 40,064 0.5378 -1.82%
2019-08-21 0 0.110 0.110 0.135 - - 0 0 - 0.550 0.550 0.675 - - 0 - 0.00%
2019-08-20 0 0.110 0.107 0.145 0.110 0.110 20,000 2,200 0.1100 0.550 0.535 0.725 0.550 0.550 4,000 0.5500 -8.33%
2019-08-19 0 0.120 0.115 0.145 0.113 0.120 236,000 27,588 0.1169 0.600 0.575 0.725 0.565 0.600 47,200 0.5845 0.00%
2019-08-16 0 0.120 0.107 0.123 - - 0 0 - 0.600 0.535 0.615 - - 0 - 0.00%
2019-08-15 0 0.120 0.107 0.128 - - 0 0 - 0.600 0.535 0.640 - - 0 - 0.00%
2019-08-14 0 0.120 0.107 0.145 - - 0 0 - 0.600 0.535 0.725 - - 0 - 0.00%
2019-08-13 0 0.120 0.107 0.120 - - 0 0 - 0.600 0.535 0.600 - - 0 - 0.00%
2019-08-12 0 0.120 0.107 0.145 - - 0 0 - 0.600 0.535 0.725 - - 0 - 0.00%
2019-08-09 0 0.120 0.107 0.160 - - 0 0 - 0.600 0.535 0.800 - - 0 - 0.00%
2019-08-08 0 0.120 0.107 0.160 - - 0 0 - 0.600 0.535 0.800 - - 0 - 0.00%
2019-08-07 0 0.120 0.107 0.180 - - 0 0 - 0.600 0.535 0.900 - - 0 - 0.00%
2019-08-06 0 0.120 0.108 0.179 0.120 0.120 20,000 2,400 0.1200 0.600 0.540 0.895 0.600 0.600 4,000 0.6000 -0.83%
2019-08-05 0 0.121 0.108 0.179 - - 0 0 - 0.605 0.540 0.895 - - 0 - 0.00%
2019-08-02 0 0.121 0.102 0.180 - - 0 0 - 0.605 0.510 0.900 - - 0 - 0.00%
2019-08-01 0 0.121 0.102 0.182 0.121 0.122 140,000 17,020 0.1216 0.605 0.510 0.910 0.605 0.610 28,000 0.6079 0.00%
2019-07-31 0 0.121 0.104 0.123 - - 0 0 - 0.605 0.520 0.615 - - 0 - 0.00%
2019-07-30 0 0.121 0.106 0.184 - - 5,000 485 0.0970 0.605 0.530 0.920 - - 1,000 0.4850 0.00%
2019-07-29 0 0.121 0.115 0.150 - - 0 0 - 0.605 0.575 0.750 - - 0 - 0.00%
2019-07-26 0 0.121 0.118 0.140 - - 0 0 - 0.605 0.590 0.700 - - 0 - 0.00%
2019-07-25 0 0.121 0.121 0.138 0.121 0.125 70,500 8,660 0.1228 0.605 0.605 0.690 0.605 0.625 14,100 0.6142 -12.95%
2019-07-24 0 0.139 0.126 0.139 - - 4,000 480 0.1200 0.695 0.630 0.695 - - 800 0.6000 -0.71%
2019-07-23 0 0.140 0.122 0.140 0.141 0.141 40,000 5,260 0.1315 0.700 0.610 0.700 0.705 0.705 8,000 0.6575 15.70%
2019-07-22 0 0.121 0.119 0.141 - - 0 0 - 0.605 0.595 0.705 - - 0 - 0.00%
2019-07-19 0 0.121 0.121 0.140 0.119 0.120 240,000 28,760 0.1198 0.605 0.605 0.700 0.595 0.600 48,000 0.5992 0.83%
2019-07-18 0 0.120 0.119 0.145 0.103 0.125 162,500 19,112 0.1176 0.600 0.595 0.725 0.515 0.625 32,500 0.5881 0.00%
2019-07-17 0 0.120 0.104 0.145 0.120 0.120 22,000 2,632 0.1196 0.600 0.520 0.725 0.600 0.600 4,400 0.5982 -2.44%
2019-07-16 0 0.123 0.120 0.148 - - 4,000 464 0.1160 0.615 0.600 0.740 - - 800 0.5800 0.00%
2019-07-15 0 0.123 0.122 0.146 0.122 0.123 320,000 39,340 0.1229 0.615 0.610 0.730 0.610 0.615 64,000 0.6147 1.65%
2019-07-12 0 0.121 0.121 0.135 0.116 0.116 60,000 6,960 0.1160 0.605 0.605 0.675 0.580 0.580 12,000 0.5800 -5.47%
2019-07-11 0 0.128 0.115 0.146 0.127 0.128 120,000 15,280 0.1273 0.640 0.575 0.730 0.635 0.640 24,000 0.6367 0.00%
2019-07-10 0 0.128 0.115 0.146 - - 0 0 - 0.640 0.575 0.730 - - 0 - 0.00%
2019-07-09 0 0.128 0.128 0.144 0.125 0.127 320,000 40,120 0.1254 0.640 0.640 0.720 0.625 0.635 64,000 0.6269 1.59%
2019-07-08 0 0.126 0.126 0.135 0.121 0.126 580,000 72,620 0.1252 0.630 0.630 0.675 0.605 0.630 116,000 0.6260 -9.35%
2019-07-05 0 0.139 0.124 0.139 0.123 0.140 40,000 5,260 0.1315 0.695 0.620 0.695 0.615 0.700 8,000 0.6575 -2.80%
2019-07-04 0 0.143 0.132 0.145 0.143 0.143 46,000 6,470 0.1407 0.715 0.660 0.725 0.715 0.715 9,200 0.7033 -4.67%
2019-07-03 0 0.150 0.132 0.150 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2019-07-02 0 0.150 0.130 0.150 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2019-06-28 0 0.150 0.129 0.150 - - 0 0 - 0.750 0.645 0.750 - - 0 - 0.00%
2019-06-27 0 0.150 0.135 0.150 0.133 0.159 300,000 42,020 0.1401 0.750 0.675 0.750 0.665 0.795 60,000 0.7003 3.45%
2019-06-26 0 0.145 0.135 0.145 - - 0 0 - 0.725 0.675 0.725 - - 0 - 0.00%
2019-06-25 0 0.145 0.137 0.148 0.145 0.145 80,000 11,600 0.1450 0.725 0.685 0.740 0.725 0.725 16,000 0.7250 -2.03%
2019-06-24 0 0.148 0.135 0.148 - - 0 0 - 0.740 0.675 0.740 - - 0 - -0.67%
2019-06-21 0 0.149 0.138 0.149 - - 0 0 - 0.745 0.690 0.745 - - 0 - 0.00%
2019-06-20 0 0.149 0.140 0.151 0.149 0.149 212,000 31,408 0.1482 0.745 0.700 0.755 0.745 0.745 42,400 0.7408 -1.97%
2019-06-19 0 0.152 0.139 0.152 - - 1,000 131 0.1310 0.760 0.695 0.760 - - 200 0.6550 0.00%
2019-06-18 0 0.152 0.137 0.152 - - 0 0 - 0.760 0.685 0.760 - - 0 - -0.65%
2019-06-17 0 0.153 0.137 0.153 0.146 0.159 60,000 9,020 0.1503 0.765 0.685 0.765 0.730 0.795 12,000 0.7517 4.79%
2019-06-14 0 0.146 0.140 0.150 0.142 0.146 100,000 14,280 0.1428 0.730 0.700 0.750 0.710 0.730 20,000 0.7140 5.80%
2019-06-13 0 0.138 0.137 0.160 0.133 0.140 92,000 12,368 0.1344 0.690 0.685 0.800 0.665 0.700 18,400 0.6722 -8.00%
2019-06-12 0 0.150 0.140 0.150 0.130 0.150 320,000 43,180 0.1349 0.750 0.700 0.750 0.650 0.750 64,000 0.6747 7.14%
2019-06-11 0 0.140 0.138 0.140 0.139 0.148 290,000 40,580 0.1399 0.700 0.690 0.700 0.695 0.740 58,000 0.6997 -2.10%
2019-06-10 0 0.143 0.136 0.147 0.143 0.147 100,000 14,380 0.1438 0.715 0.680 0.735 0.715 0.735 20,000 0.7190 -3.38%
2019-06-06 0 0.148 0.146 0.177 0.148 0.152 60,000 8,960 0.1493 0.740 0.730 0.885 0.740 0.760 12,000 0.7467 1.37%
2019-06-05 0 0.146 0.146 0.159 0.146 0.146 41,200 6,004 0.1457 0.730 0.730 0.795 0.730 0.730 8,240 0.7286 -3.95%
2019-06-04 0 0.152 0.141 0.178 - - 0 0 - 0.760 0.705 0.890 - - 0 - 0.00%
2019-06-03 0 0.152 0.149 0.159 0.149 0.152 229,000 34,225 0.1495 0.760 0.745 0.795 0.745 0.760 45,800 0.7473 -1.30%
2019-05-31 0 0.154 0.152 0.154 0.163 0.163 27,500 4,347 0.1581 0.770 0.760 0.770 0.815 0.815 5,500 0.7904 -8.88%
2019-05-30 0 0.169 0.153 0.178 0.160 0.169 40,000 6,580 0.1645 0.845 0.765 0.890 0.800 0.845 8,000 0.8225 6.29%
2019-05-29 0 0.159 0.155 0.180 0.159 0.159 34,000 5,154 0.1516 0.795 0.775 0.900 0.795 0.795 6,800 0.7579 0.00%
2019-05-28 0 0.159 0.150 0.159 0.160 0.160 20,000 3,200 0.1600 0.795 0.750 0.795 0.800 0.800 4,000 0.8000 6.00%
2019-05-27 0 0.150 0.147 0.160 - - 0 0 - 0.750 0.735 0.800 - - 0 - 0.00%
2019-05-24 0 0.150 0.150 0.162 0.149 0.149 20,000 2,980 0.1490 0.750 0.750 0.810 0.745 0.745 4,000 0.7450 -3.23%
2019-05-23 0 0.155 0.152 0.155 0.155 0.156 66,000 10,220 0.1548 0.775 0.760 0.775 0.775 0.780 13,200 0.7742 -8.28%
2019-05-22 0 0.169 0.160 0.185 0.169 0.169 20,000 3,380 0.1690 0.845 0.800 0.925 0.845 0.845 4,000 0.8450 6.96%
2019-05-21 0 0.158 0.158 0.178 0.153 0.153 80,000 12,240 0.1530 0.790 0.790 0.890 0.765 0.765 16,000 0.7650 -3.66%
2019-05-20 0 0.164 0.164 0.184 0.164 0.165 258,000 42,242 0.1637 0.820 0.820 0.920 0.820 0.825 51,600 0.8186 -6.29%
2019-05-17 0 0.175 0.162 0.179 0.175 0.195 50,000 8,980 0.1796 0.875 0.810 0.895 0.875 0.975 10,000 0.8980 4.17%
2019-05-16 0 0.168 0.158 0.184 - - 0 0 - 0.840 0.790 0.920 - - 0 - 0.00%
2019-05-15 0 0.168 0.158 0.186 - - 0 0 - 0.840 0.790 0.930 - - 0 - 0.00%
2019-05-14 0 0.168 0.158 0.183 0.168 0.170 640,000 108,080 0.1689 0.840 0.790 0.915 0.840 0.850 128,000 0.8444 0.00%
2019-05-10 0 0.168 0.159 0.175 - - 0 0 - 0.840 0.795 0.875 - - 0 - 0.00%
2019-05-09 0 0.168 0.163 0.185 0.168 0.172 344,000 58,604 0.1704 0.840 0.815 0.925 0.840 0.860 68,800 0.8518 -4.55%
2019-05-08 0 0.176 0.176 0.194 0.174 0.194 1,193,000 227,124 0.1904 0.880 0.880 0.970 0.870 0.970 238,600 0.9519 0.57%
2019-05-07 0 0.175 0.170 0.177 0.170 0.175 520,000 89,400 0.1719 0.875 0.850 0.885 0.850 0.875 104,000 0.8596 3.55%
2019-05-06 0 0.169 0.169 0.174 0.168 0.179 440,000 75,760 0.1722 0.845 0.845 0.870 0.840 0.895 88,000 0.8609 -7.65%
2019-05-03 0 0.183 0.183 0.188 0.159 0.208 91,250,855 15,688,797 0.1719 0.915 0.915 0.940 0.795 1.040 18,250,171 0.8597 12.96%
2019-05-02 0 0.162 0.156 0.170 0.160 0.166 1,920,000 308,800 0.1608 0.810 0.780 0.850 0.800 0.830 384,000 0.8042 -4.71%
2019-04-30 0 0.170 0.170 0.175 0.170 0.170 46,000 7,790 0.1693 0.850 0.850 0.875 0.850 0.850 9,200 0.8467 -1.73%
2019-04-29 0 0.173 0.173 0.178 0.173 0.173 26,000 4,468 0.1718 0.865 0.865 0.890 0.865 0.865 5,200 0.8592 0.00%
2019-04-26 0 0.173 0.173 0.178 0.173 0.173 42,500 7,332 0.1725 0.865 0.865 0.890 0.865 0.865 8,500 0.8626 -2.81%
2019-04-25 0 0.178 0.170 0.199 0.171 0.178 940,000 164,400 0.1749 0.890 0.850 0.995 0.855 0.890 188,000 0.8745 1.71%
2019-04-24 0 0.175 0.168 0.177 - - 18,000 2,880 0.1600 0.875 0.840 0.885 - - 3,600 0.8000 0.00%
2019-04-23 0 0.175 0.172 0.177 0.170 0.175 180,000 31,340 0.1741 0.875 0.860 0.885 0.850 0.875 36,000 0.8706 0.57%
2019-04-18 0 0.174 0.174 0.180 - - 0 0 - 0.870 0.870 0.900 - - 0 - 0.00%
2019-04-17 0 0.174 0.174 0.178 0.173 0.178 938,000 164,028 0.1749 0.870 0.870 0.890 0.865 0.890 187,600 0.8743 2.35%
2019-04-16 0 0.170 0.170 0.179 0.168 0.170 190,000 31,930 0.1681 0.850 0.850 0.895 0.840 0.850 38,000 0.8403 -3.95%
2019-04-15 0 0.177 0.172 0.177 0.178 0.178 30,000 5,210 0.1737 0.885 0.860 0.885 0.890 0.890 6,000 0.8683 -0.56%
2019-04-12 0 0.178 0.172 0.178 0.169 0.178 472,000 81,408 0.1725 0.890 0.860 0.890 0.845 0.890 94,400 0.8624 3.49%
2019-04-11 0 0.172 0.172 0.180 0.170 0.172 262,000 44,720 0.1707 0.860 0.860 0.900 0.850 0.860 52,400 0.8534 -2.27%
2019-04-10 0 0.176 0.173 0.176 0.173 0.181 640,000 113,240 0.1769 0.880 0.865 0.880 0.865 0.905 128,000 0.8847 1.73%
2019-04-09 0 0.173 0.172 0.178 0.171 0.178 614,000 106,452 0.1734 0.865 0.860 0.890 0.855 0.890 122,800 0.8669 1.76%
2019-04-08 0 0.170 0.169 0.171 0.169 0.171 662,000 112,448 0.1699 0.850 0.845 0.855 0.845 0.855 132,400 0.8493 -0.58%
2019-04-04 0 0.171 0.171 0.177 0.170 0.171 120,000 20,480 0.1707 0.855 0.855 0.885 0.850 0.855 24,000 0.8533 -5.00%
2019-04-03 0 0.180 0.171 0.185 0.171 0.180 536,000 95,740 0.1786 0.900 0.855 0.925 0.855 0.900 107,200 0.8931 4.05%
2019-04-02 0 0.173 0.168 0.192 - - 0 0 - 0.865 0.840 0.960 - - 0 - 0.00%
2019-04-01 0 0.173 0.170 0.179 0.170 0.173 1,430,000 244,050 0.1707 0.865 0.850 0.895 0.850 0.865 286,000 0.8533 1.76%
2019-03-29 0 0.170 0.162 0.170 - - 0 0 - 0.850 0.810 0.850 - - 0 - -0.58%
2019-03-28 0 0.171 0.161 0.171 - - 0 0 - 0.855 0.805 0.855 - - 0 - -0.58%
2019-03-27 0 0.172 0.168 0.172 0.172 0.172 40,000 6,880 0.1720 0.860 0.840 0.860 0.860 0.860 8,000 0.8600 0.00%
2019-03-26 0 0.172 0.166 0.172 - - 16,000 2,560 0.1600 0.860 0.830 0.860 - - 3,200 0.8000 -2.27%
2019-03-25 0 0.176 0.170 0.176 - - 0 0 - 0.880 0.850 0.880 - - 0 - 0.00%
2019-03-22 0 0.176 0.169 0.183 0.176 0.176 40,000 7,040 0.1760 0.880 0.845 0.915 0.880 0.880 8,000 0.8800 2.33%
2019-03-21 0 0.172 0.172 0.178 0.171 0.181 440,000 76,820 0.1746 0.860 0.860 0.890 0.855 0.905 88,000 0.8730 -6.01%
2019-03-20 0 0.183 0.170 0.183 - - 12,000 1,992 0.1660 0.915 0.850 0.915 - - 2,400 0.8300 -1.08%
2019-03-19 0 0.185 0.175 0.185 0.185 0.185 21,000 3,871 0.1843 0.925 0.875 0.925 0.925 0.925 4,200 0.9217 -0.54%
2019-03-18 0 0.186 0.177 0.186 0.186 0.186 204,000 37,888 0.1857 0.930 0.885 0.930 0.930 0.930 40,800 0.9286 0.00%
2019-03-15 0 0.186 0.186 0.192 0.185 0.193 258,070 48,673 0.1886 0.930 0.930 0.960 0.925 0.965 51,614 0.9430 -1.06%
2019-03-14 0 0.188 0.188 0.189 0.182 0.210 5,155,000 983,395 0.1908 0.940 0.940 0.945 0.910 1.050 1,031,000 0.9538 14.63%
2019-03-13 0 0.164 0.164 0.175 0.164 0.164 40,000 6,560 0.1640 0.820 0.820 0.875 0.820 0.820 8,000 0.8200 0.00%
2019-03-12 0 0.164 0.164 0.172 - - 6,000 930 0.1550 0.820 0.820 0.860 - - 1,200 0.7750 0.00%
2019-03-11 0 0.164 0.151 0.182 - - 0 0 - 0.820 0.755 0.910 - - 0 - 0.00%
2019-03-08 0 0.164 0.151 0.164 0.151 0.164 320,000 51,460 0.1608 0.820 0.755 0.820 0.755 0.820 64,000 0.8041 -1.20%
2019-03-07 0 0.166 0.161 0.169 0.166 0.166 100,000 16,600 0.1660 0.830 0.805 0.845 0.830 0.830 20,000 0.8300 -2.35%
2019-03-06 0 0.170 0.170 0.180 0.169 0.170 88,000 14,744 0.1675 0.850 0.850 0.900 0.845 0.850 17,600 0.8377 -1.73%
2019-03-05 0 0.173 0.146 0.173 - - 10,000 1,410 0.1410 0.865 0.730 0.865 - - 2,000 0.7050 0.00%
2019-03-04 0 0.173 0.170 0.173 - - 0 0 - 0.865 0.850 0.865 - - 0 - 0.00%
2019-03-01 0 0.173 0.150 0.173 - - 0 0 - 0.865 0.750 0.865 - - 0 - 0.00%
2019-02-28 0 0.173 0.172 0.182 0.171 0.173 168,500 28,868 0.1713 0.865 0.860 0.910 0.855 0.865 33,700 0.8566 1.76%
2019-02-27 0 0.170 0.147 0.182 - - 0 0 - 0.850 0.735 0.910 - - 0 - 0.00%
2019-02-26 0 0.170 0.145 0.180 0.170 0.170 20,000 3,400 0.1700 0.850 0.725 0.900 0.850 0.850 4,000 0.8500 0.00%
2019-02-25 0 0.170 0.160 0.174 0.170 0.180 80,000 14,000 0.1750 0.850 0.800 0.870 0.850 0.900 16,000 0.8750 -5.03%
2019-02-22 0 0.179 0.146 0.179 0.177 0.179 64,000 11,220 0.1753 0.895 0.730 0.895 0.885 0.895 12,800 0.8766 1.13%
2019-02-21 0 0.177 0.157 0.177 - - 0 0 - 0.885 0.785 0.885 - - 0 - -1.67%
2019-02-20 0 0.180 0.150 0.180 0.180 0.180 440,000 79,200 0.1800 0.900 0.750 0.900 0.900 0.900 88,000 0.9000 9.76%
2019-02-19 0 0.164 0.153 0.164 - - 0 0 - 0.820 0.765 0.820 - - 0 - 0.00%
2019-02-18 0 0.164 0.157 0.164 0.144 0.165 260,000 42,280 0.1626 0.820 0.785 0.820 0.720 0.825 52,000 0.8131 0.00%
2019-02-15 0 0.164 0.150 0.165 - - 0 0 - 0.820 0.750 0.825 - - 0 - 0.00%
2019-02-14 0 0.164 0.150 0.173 - - 1,400 204 0.1457 0.820 0.750 0.865 - - 280 0.7286 0.00%
2019-02-13 0 0.164 0.164 0.174 0.159 0.172 80,000 13,180 0.1648 0.820 0.820 0.870 0.795 0.860 16,000 0.8238 -3.53%
2019-02-12 0 0.170 0.160 0.177 0.170 0.170 1,720,000 292,400 0.1700 0.850 0.800 0.885 0.850 0.850 344,000 0.8500 -2.86%
2019-02-11 0 0.175 0.168 0.175 0.164 0.177 385,000 63,825 0.1658 0.875 0.840 0.875 0.820 0.885 77,000 0.8289 -2.78%
2019-02-08 0 0.180 0.155 0.180 - - 0 0 - 0.900 0.775 0.900 - - 0 - 0.00%
2019-02-04 0 0.180 0.170 0.180 0.180 0.180 100,000 18,000 0.1800 0.900 0.850 0.900 0.900 0.900 20,000 0.9000 9.09%
2019-02-01 0 0.165 0.160 0.175 0.165 0.175 320,000 54,000 0.1688 0.825 0.800 0.875 0.825 0.875 64,000 0.8438 -8.33%
2019-01-31 0 0.180 0.180 0.188 0.175 0.183 310,000 55,776 0.1799 0.900 0.900 0.940 0.875 0.915 62,000 0.8996 -1.10%
2019-01-30 0 0.182 0.166 0.182 0.170 0.185 53,000 9,257 0.1747 0.910 0.830 0.910 0.850 0.925 10,600 0.8733 1.68%
2019-01-29 0 0.179 0.171 0.179 0.171 0.180 1,440,000 251,760 0.1748 0.895 0.855 0.895 0.855 0.900 288,000 0.8742 -0.56%
2019-01-28 0 0.180 0.176 0.180 0.176 0.198 2,342,000 445,790 0.1903 0.900 0.880 0.900 0.880 0.990 468,400 0.9517 -5.26%
2019-01-25 0 0.190 0.180 0.193 0.173 0.195 2,185,000 412,785 0.1889 0.950 0.900 0.965 0.865 0.975 437,000 0.9446 1.06%
2019-01-24 0 0.188 0.173 0.190 0.165 0.188 783,000 143,661 0.1835 0.940 0.865 0.950 0.825 0.940 156,600 0.9174 8.67%
2019-01-23 0 0.173 0.172 0.183 0.171 0.173 62,000 10,630 0.1715 0.865 0.860 0.915 0.855 0.865 12,400 0.8573 -7.49%
2019-01-22 0 0.187 0.172 0.187 0.187 0.187 22,000 4,074 0.1852 0.935 0.860 0.935 0.935 0.935 4,400 0.9259 -1.06%
2019-01-21 0 0.189 0.187 0.189 0.186 0.190 568,000 107,032 0.1884 0.945 0.935 0.945 0.930 0.950 113,600 0.9422 9.25%
2019-01-18 0 0.173 0.173 0.185 - - 0 0 - 0.865 0.865 0.925 - - 0 - 1.17%
2019-01-17 0 0.171 0.160 0.184 0.171 0.171 22,500 3,810 0.1693 0.855 0.800 0.920 0.855 0.855 4,500 0.8467 0.00%
2019-01-16 0 0.171 0.165 0.175 0.171 0.173 59,996 10,239 0.1707 0.855 0.825 0.875 0.855 0.865 11,999 0.8533 -2.84%
2019-01-15 0 0.176 0.168 0.176 0.175 0.176 444,000 77,896 0.1754 0.880 0.840 0.880 0.875 0.880 88,800 0.8772 0.00%
2019-01-14 0 0.176 0.165 0.186 0.176 0.177 180,000 31,760 0.1764 0.880 0.825 0.930 0.880 0.885 36,000 0.8822 0.00%
2019-01-11 0 0.176 0.172 0.183 - - 0 0 - 0.880 0.860 0.915 - - 0 - 0.00%
2019-01-10 0 0.176 0.176 0.181 0.172 0.176 397,000 69,508 0.1751 0.880 0.880 0.905 0.860 0.880 79,400 0.8754 0.57%
2019-01-09 0 0.175 0.175 0.180 0.175 0.184 4,202,000 763,376 0.1817 0.875 0.875 0.900 0.875 0.920 840,400 0.9083 -0.57%
2019-01-08 0 0.176 0.175 0.190 0.176 0.185 188,000 34,496 0.1835 0.880 0.875 0.950 0.880 0.925 37,600 0.9174 -4.86%
2019-01-07 0 0.185 0.172 0.185 0.162 0.187 1,780,000 316,940 0.1781 0.925 0.860 0.925 0.810 0.935 356,000 0.8903 12.12%
2019-01-04 0 0.165 0.160 0.175 0.165 0.177 160,000 27,840 0.1740 0.825 0.800 0.875 0.825 0.885 32,000 0.8700 -3.51%
2019-01-03 0 0.171 0.155 0.171 0.171 0.171 50,000 8,410 0.1682 0.855 0.775 0.855 0.855 0.855 10,000 0.8410 0.59%
2019-01-02 0 0.170 0.168 0.170 0.160 0.177 2,175,000 376,625 0.1732 0.850 0.840 0.850 0.800 0.885 435,000 0.8658 11.84%
2018-12-31 0 0.152 0.152 0.172 - - 0 0 - 0.760 0.760 0.860 - - 0 - 2.70%
2018-12-28 0 0.148 0.148 0.172 0.146 0.146 100,000 14,600 0.1460 0.740 0.740 0.860 0.730 0.730 20,000 0.7300 -12.43%
2018-12-27 0 0.169 0.145 0.173 0.168 0.169 80,000 13,500 0.1688 0.845 0.725 0.865 0.840 0.845 16,000 0.8438 0.00%
2018-12-24 0 0.169 0.145 0.178 - - 0 0 - 0.845 0.725 0.890 - - 0 - 0.00%
2018-12-21 0 0.169 0.144 0.169 - - 0 0 - 0.845 0.720 0.845 - - 0 - -0.59%
2018-12-20 0 0.170 0.142 0.170 0.165 0.172 60,000 10,040 0.1673 0.850 0.710 0.850 0.825 0.860 12,000 0.8367 3.03%
2018-12-19 0 0.165 0.161 0.168 0.156 0.178 1,548,000 261,460 0.1689 0.825 0.805 0.840 0.780 0.890 309,600 0.8445 3.13%
2018-12-18 0 0.160 0.142 0.160 - - 40,000 6,400 0.1600 0.800 0.710 0.800 - - 8,000 0.8000 0.00%
2018-12-17 0 0.160 0.147 0.160 - - 3,000 426 0.1420 0.800 0.735 0.800 - - 600 0.7100 0.00%
2018-12-14 0 0.160 0.148 0.165 0.160 0.160 60,000 9,600 0.1600 0.800 0.740 0.825 0.800 0.800 12,000 0.8000 0.00%
2018-12-13 0 0.160 0.146 0.160 0.158 0.160 1,040,000 165,400 0.1590 0.800 0.730 0.800 0.790 0.800 208,000 0.7952 1.27%
2018-12-12 0 0.158 0.155 0.158 0.139 0.162 1,040,000 159,760 0.1536 0.790 0.775 0.790 0.695 0.810 208,000 0.7681 10.49%
2018-12-11 0 0.143 0.142 0.143 0.143 0.148 1,060,000 155,440 0.1466 0.715 0.710 0.715 0.715 0.740 212,000 0.7332 -1.38%
2018-12-10 0 0.145 0.142 0.154 0.142 0.149 452,000 64,824 0.1434 0.725 0.710 0.770 0.710 0.745 90,400 0.7171 2.11%
2018-12-07 0 0.142 0.142 0.150 0.141 0.146 1,010,000 146,060 0.1446 0.710 0.710 0.750 0.705 0.730 202,000 0.7231 -4.70%
2018-12-06 0 0.149 0.149 0.155 0.145 0.152 720,000 106,440 0.1478 0.745 0.745 0.775 0.725 0.760 144,000 0.7392 -4.49%
2018-12-05 0 0.156 0.153 0.156 0.156 0.160 66,000 10,350 0.1568 0.780 0.765 0.780 0.780 0.800 13,200 0.7841 -0.64%
2018-12-04 0 0.157 0.156 0.159 0.147 0.165 4,018,000 625,698 0.1557 0.785 0.780 0.795 0.735 0.825 803,600 0.7786 8.28%
2018-12-03 0 0.145 0.145 0.148 0.142 0.147 1,030,000 148,970 0.1446 0.725 0.725 0.740 0.710 0.735 206,000 0.7232 0.00%
2018-11-30 0 0.145 0.142 0.148 0.145 0.145 240,000 34,632 0.1443 0.725 0.710 0.740 0.725 0.725 48,000 0.7215 1.40%
2018-11-29 0 0.143 0.143 0.145 0.141 0.143 522,000 74,070 0.1419 0.715 0.715 0.725 0.705 0.715 104,400 0.7095 -1.38%
2018-11-28 0 0.145 0.145 0.147 0.140 0.145 320,001 45,920 0.1435 0.725 0.725 0.735 0.700 0.725 64,000 0.7175 0.69%
2018-11-27 0 0.144 0.141 0.144 0.139 0.144 285,000 40,135 0.1408 0.720 0.705 0.720 0.695 0.720 57,000 0.7041 -5.88%
2018-11-26 0 0.153 0.147 0.154 0.142 0.155 865,500 127,814 0.1477 0.765 0.735 0.770 0.710 0.775 173,100 0.7384 4.08%
2018-11-23 0 0.147 0.142 0.148 0.141 0.147 900,000 130,740 0.1453 0.735 0.710 0.740 0.705 0.735 180,000 0.7263 -1.34%
2018-11-22 0 0.149 0.149 0.154 0.148 0.150 418,000 62,358 0.1492 0.745 0.745 0.770 0.740 0.750 83,600 0.7459 0.68%
2018-11-21 0 0.148 0.148 0.155 0.144 0.162 1,586,000 240,272 0.1515 0.740 0.740 0.775 0.720 0.810 317,200 0.7575 2.07%
2018-11-20 0 0.145 0.141 0.145 0.145 0.148 850,000 123,310 0.1451 0.725 0.705 0.725 0.725 0.740 170,000 0.7254 0.69%
2018-11-19 0 0.144 0.144 0.147 0.140 0.144 1,036,000 145,622 0.1406 0.720 0.720 0.735 0.700 0.720 207,200 0.7028 1.41%
2018-11-16 0 0.142 0.141 0.147 0.140 0.142 420,000 59,140 0.1408 0.710 0.705 0.735 0.700 0.710 84,000 0.7040 -1.39%
2018-11-15 0 0.144 0.141 0.145 0.137 0.156 820,000 116,460 0.1420 0.720 0.705 0.725 0.685 0.780 164,000 0.7101 -4.64%
2018-11-14 0 0.151 0.145 0.156 0.150 0.158 294,200 44,771 0.1522 0.755 0.725 0.780 0.750 0.790 58,840 0.7609 -4.43%
2018-11-13 0 0.158 0.158 0.162 0.151 0.158 100,000 15,480 0.1548 0.790 0.790 0.810 0.755 0.790 20,000 0.7740 1.28%
2018-11-12 0 0.156 0.156 0.162 0.148 0.148 20,000 2,960 0.1480 0.780 0.780 0.810 0.740 0.740 4,000 0.7400 -1.27%
2018-11-09 0 0.158 0.158 0.162 0.158 0.158 106,000 16,700 0.1575 0.790 0.790 0.810 0.790 0.790 21,200 0.7877 0.00%
2018-11-08 0 0.158 0.158 0.162 0.158 0.162 244,000 38,940 0.1596 0.790 0.790 0.810 0.790 0.810 48,800 0.7980 1.94%
2018-11-07 0 0.155 0.153 0.156 0.155 0.165 220,000 35,120 0.1596 0.775 0.765 0.780 0.775 0.825 44,000 0.7982 1.97%
2018-11-06 0 0.152 0.152 0.165 0.146 0.146 106,000 15,440 0.1457 0.760 0.760 0.825 0.730 0.730 21,200 0.7283 -7.88%
2018-11-05 0 0.165 0.158 0.165 0.158 0.165 185,600 30,456 0.1641 0.825 0.790 0.825 0.790 0.825 37,120 0.8205 4.43%
2018-11-02 0 0.158 0.145 0.158 0.160 0.160 164,000 26,188 0.1597 0.790 0.725 0.790 0.800 0.800 32,800 0.7984 -3.07%
2018-11-01 0 0.163 0.148 0.163 0.162 0.163 680,000 110,200 0.1621 0.815 0.740 0.815 0.810 0.815 136,000 0.8103 -1.21%
2018-10-31 0 0.165 0.161 0.165 0.167 0.167 150,000 24,950 0.1663 0.825 0.805 0.825 0.835 0.835 30,000 0.8317 -1.79%
2018-10-30 0 0.168 0.148 0.168 - - 2,000 280 0.1400 0.840 0.740 0.840 - - 400 0.7000 -2.89%
2018-10-29 0 0.173 0.154 0.173 0.150 0.177 60,000 9,540 0.1590 0.865 0.770 0.865 0.750 0.885 12,000 0.7950 2.98%
2018-10-26 0 0.168 0.148 0.176 - - 0 0 - 0.840 0.740 0.880 - - 0 - 0.00%
2018-10-25 0 0.168 0.147 0.173 0.168 0.168 38,000 5,864 0.1543 0.840 0.735 0.865 0.840 0.840 7,600 0.7716 -4.00%
2018-10-24 0 0.175 0.163 0.175 0.147 0.180 220,000 36,420 0.1655 0.875 0.815 0.875 0.735 0.900 44,000 0.8277 6.06%
2018-10-23 0 0.165 0.165 0.173 0.165 0.165 20,000 3,300 0.1650 0.825 0.825 0.865 0.825 0.825 4,000 0.8250 0.00%
2018-10-22 0 0.165 0.165 0.168 0.141 0.165 466,000 71,876 0.1542 0.825 0.825 0.840 0.705 0.825 93,200 0.7712 -1.20%
2018-10-19 0 0.167 0.160 0.167 0.158 0.167 300,000 48,960 0.1632 0.835 0.800 0.835 0.790 0.835 60,000 0.8160 4.37%
2018-10-18 0 0.160 0.148 0.165 0.160 0.168 216,000 35,268 0.1633 0.800 0.740 0.825 0.800 0.840 43,200 0.8164 2.56%
2018-10-16 0 0.156 0.155 0.167 0.141 0.169 680,000 105,570 0.1553 0.780 0.775 0.835 0.705 0.845 136,000 0.7763 -8.77%
2018-10-15 0 0.171 0.171 0.172 - - 0 0 - 0.855 0.855 0.860 - - 0 - 3.01%
2018-10-12 0 0.166 0.166 0.167 0.160 0.165 666,000 109,058 0.1638 0.830 0.830 0.835 0.800 0.825 133,200 0.8188 0.61%
2018-10-11 0 0.165 0.151 0.165 0.165 0.166 124,000 20,480 0.1652 0.825 0.755 0.825 0.825 0.830 24,800 0.8258 -1.79%
2018-10-10 0 0.168 0.166 0.169 0.167 0.169 480,000 80,740 0.1682 0.840 0.830 0.845 0.835 0.845 96,000 0.8410 -3.45%
2018-10-09 0 0.174 0.174 0.175 0.165 0.175 314,000 52,522 0.1673 0.870 0.870 0.875 0.825 0.875 62,800 0.8363 2.96%
2018-10-08 0 0.169 0.166 0.178 0.166 0.180 906,000 154,886 0.1710 0.845 0.830 0.890 0.830 0.900 181,200 0.8548 -6.11%
2018-10-05 0 0.180 0.176 0.182 0.170 0.180 55,000 9,550 0.1736 0.900 0.880 0.910 0.850 0.900 11,000 0.8682 -2.17%
2018-10-04 0 0.184 0.184 0.185 0.172 0.190 176,000 31,736 0.1803 0.920 0.920 0.925 0.860 0.950 35,200 0.9016 -0.54%
2018-10-03 0 0.185 0.185 0.186 0.173 0.183 300,000 52,900 0.1763 0.925 0.925 0.930 0.865 0.915 60,000 0.8817 -2.12%
2018-10-02 0 0.189 0.173 0.189 0.175 0.189 40,000 7,280 0.1820 0.945 0.865 0.945 0.875 0.945 8,000 0.9100 2.72%
2018-09-28 0 0.184 0.184 0.186 0.176 0.181 912,000 163,136 0.1789 0.920 0.920 0.930 0.880 0.905 182,400 0.8944 3.37%
2018-09-27 0 0.178 0.175 0.180 0.174 0.220 13,282,000 2,499,566 0.1882 0.890 0.875 0.900 0.870 1.100 2,656,400 0.9410 4.71%
2018-09-26 0 0.170 0.170 0.190 0.170 0.170 20,000 3,400 0.1700 0.850 0.850 0.950 0.850 0.850 4,000 0.8500 -1.16%
2018-09-24 0 0.172 0.161 0.175 0.172 0.172 20,000 3,440 0.1720 0.860 0.805 0.875 0.860 0.860 4,000 0.8600 0.00%
2018-09-21 0 0.172 0.170 0.190 0.170 0.180 289,000 50,845 0.1759 0.860 0.850 0.950 0.850 0.900 57,800 0.8797 -1.71%
2018-09-20 0 0.175 0.160 0.175 - - 0 0 - 0.875 0.800 0.875 - - 0 - 0.00%
2018-09-19 0 0.175 0.156 0.175 - - 0 0 - 0.875 0.780 0.875 - - 0 - 0.00%
2018-09-18 0 0.175 0.161 0.175 - - 0 0 - 0.875 0.805 0.875 - - 0 - 0.00%
2018-09-17 0 0.175 0.165 0.175 - - 0 0 - 0.875 0.825 0.875 - - 0 - 0.00%
2018-09-14 0 0.175 0.170 0.175 0.170 0.175 150,000 25,840 0.1723 0.875 0.850 0.875 0.850 0.875 30,000 0.8613 0.00%
2018-09-13 0 0.175 0.165 0.175 0.165 0.180 100,000 16,800 0.1680 0.875 0.825 0.875 0.825 0.900 20,000 0.8400 -1.69%
2018-09-12 0 0.178 0.169 0.178 0.163 0.179 642,000 108,740 0.1694 0.890 0.845 0.890 0.815 0.895 128,400 0.8469 -0.56%
2018-09-11 0 0.179 0.165 0.179 0.175 0.179 391,000 68,946 0.1763 0.895 0.825 0.895 0.875 0.895 78,200 0.8817 0.00%
2018-09-10 0 0.179 0.169 0.179 0.177 0.180 280,000 49,980 0.1785 0.895 0.845 0.895 0.885 0.900 56,000 0.8925 2.29%
2018-09-07 0 0.175 0.174 0.177 0.175 0.175 40,000 6,810 0.1703 0.875 0.870 0.885 0.875 0.875 8,000 0.8513 0.00%
2018-09-06 0 0.175 0.173 0.176 0.170 0.175 922,000 159,120 0.1726 0.875 0.865 0.880 0.850 0.875 184,400 0.8629 0.00%
2018-09-05 0 0.175 0.175 0.183 0.170 0.186 200,000 34,420 0.1721 0.875 0.875 0.915 0.850 0.930 40,000 0.8605 -1.13%
2018-09-04 0 0.177 0.177 0.184 0.176 0.187 1,146,000 211,528 0.1846 0.885 0.885 0.920 0.880 0.935 229,200 0.9229 -3.80%
2018-09-03 0 0.184 0.169 0.184 0.180 0.187 550,000 101,900 0.1853 0.920 0.845 0.920 0.900 0.935 110,000 0.9264 -0.54%
2018-08-31 0 0.185 0.164 0.185 0.180 0.186 530,000 97,850 0.1846 0.925 0.820 0.925 0.900 0.930 106,000 0.9231 0.54%
2018-08-30 0 0.184 0.177 0.184 0.184 0.186 500,000 92,820 0.1856 0.920 0.885 0.920 0.920 0.930 100,000 0.9282 6.98%
2018-08-29 0 0.172 0.172 0.188 0.168 0.188 660,000 122,080 0.1850 0.860 0.860 0.940 0.840 0.940 132,000 0.9248 -8.51%
2018-08-28 0 0.188 0.181 0.188 0.180 0.190 540,000 100,480 0.1861 0.940 0.905 0.940 0.900 0.950 108,000 0.9304 -0.53%
2018-08-27 0 0.189 0.186 0.189 0.188 0.190 458,000 86,436 0.1887 0.945 0.930 0.945 0.940 0.950 91,600 0.9436 -0.53%
2018-08-24 0 0.190 0.178 0.190 0.179 0.194 208,000 38,904 0.1870 0.950 0.890 0.950 0.895 0.970 41,600 0.9352 2.15%
2018-08-23 0 0.186 0.186 0.194 0.181 0.200 250,000 49,340 0.1974 0.930 0.930 0.970 0.905 1.000 50,000 0.9868 1.09%
2018-08-22 0 0.184 0.180 0.184 0.183 0.190 926,000 172,764 0.1866 0.920 0.900 0.920 0.915 0.950 185,200 0.9329 -4.17%
2018-08-21 0 0.192 0.183 0.192 0.178 0.194 224,000 40,740 0.1819 0.960 0.915 0.960 0.890 0.970 44,800 0.9094 1.05%
2018-08-20 0 0.190 0.180 0.199 - - 0 0 - 0.950 0.900 0.995 - - 0 - 0.00%
2018-08-17 0 0.190 0.190 0.192 0.178 0.193 149,000 26,990 0.1811 0.950 0.950 0.960 0.890 0.965 29,800 0.9057 -1.55%
2018-08-16 0 0.193 0.187 0.193 0.180 0.200 510,000 98,470 0.1931 0.965 0.935 0.965 0.900 1.000 102,000 0.9654 0.52%
2018-08-15 0 0.192 0.180 0.194 0.180 0.192 44,000 8,120 0.1845 0.960 0.900 0.970 0.900 0.960 8,800 0.9227 -1.54%
2018-08-14 0 0.195 0.182 0.195 0.181 0.200 1,736,000 333,024 0.1918 0.975 0.910 0.975 0.905 1.000 347,200 0.9592 0.00%
2018-08-13 0 0.195 0.190 0.205 0.191 0.210 434,000 86,604 0.1995 0.975 0.950 1.025 0.955 1.050 86,800 0.9977 -2.50%
2018-08-10 0 0.200 0.190 0.201 0.199 0.202 882,000 176,850 0.2005 1.000 0.950 1.005 0.995 1.010 176,400 1.0026 1.01%
2018-08-09 0 0.198 0.190 0.200 0.198 0.200 430,000 85,540 0.1989 0.990 0.950 1.000 0.990 1.000 86,000 0.9947 -1.00%
2018-08-08 0 0.200 0.200 0.204 0.200 0.201 311,500 62,308 0.2000 1.000 1.000 1.020 1.000 1.005 62,300 1.0001 -1.48%
2018-08-07 0 0.203 0.203 0.210 0.203 0.218 504,000 104,872 0.2081 1.015 1.015 1.050 1.015 1.090 100,800 1.0404 1.00%
2018-08-06 0 0.201 0.200 0.212 0.188 0.210 1,410,000 280,392 0.1989 1.005 1.000 1.060 0.940 1.050 282,000 0.9943 -3.37%
2018-08-03 0 0.208 0.205 0.222 0.203 0.217 1,580,000 323,436 0.2047 1.040 1.025 1.110 1.015 1.085 316,000 1.0235 -1.89%
2018-08-02 0 0.212 0.210 0.214 0.208 0.229 1,595,500 343,622 0.2154 1.060 1.050 1.070 1.040 1.145 319,100 1.0768 -1.40%
2018-08-01 0 0.215 0.211 0.216 0.207 0.218 3,719,000 782,575 0.2104 1.075 1.055 1.080 1.035 1.090 743,800 1.0521 -1.38%
2018-07-31 0 0.218 0.211 0.218 0.200 0.225 4,623,750 983,923 0.2128 1.090 1.055 1.090 1.000 1.125 924,750 1.0640 14.14%
2018-07-30 0 0.191 0.191 0.203 0.179 0.205 1,742,000 341,186 0.1959 0.955 0.955 1.015 0.895 1.025 348,400 0.9793 2.14%
2018-07-27 0 0.187 0.187 0.190 0.175 0.195 981,500 184,216 0.1877 0.935 0.935 0.950 0.875 0.975 196,300 0.9384 1.08%
2018-07-26 0 0.185 0.185 0.191 0.164 0.199 12,111,600 2,137,932 0.1765 0.925 0.925 0.955 0.820 0.995 2,422,320 0.8826 -2.63%
2018-07-25 0 0.190 0.187 0.192 0.185 0.200 3,007,000 567,192 0.1886 0.950 0.935 0.960 0.925 1.000 601,400 0.9431 -9.52%
2018-07-24 1 0.210 0.210 0.218 0.210 0.218 140,000 29,822 0.2130 1.050 1.050 1.090 1.050 1.090 28,000 1.0651 -2.33%
2018-07-23 0 0.215 0.208 0.215 0.206 0.220 1,420,000 304,530 0.2145 1.075 1.040 1.075 1.030 1.100 284,000 1.0723 2.38%
2018-07-20 0 0.210 0.205 0.210 0.206 0.210 1,676,000 345,400 0.2061 1.050 1.025 1.050 1.030 1.050 335,200 1.0304 0.00%
2018-07-19 0 0.210 0.208 0.214 0.204 0.213 3,227,500 670,516 0.2078 1.050 1.040 1.070 1.020 1.065 645,500 1.0388 5.53%
2018-07-18 0 0.199 0.196 0.199 0.191 0.201 2,034,000 403,240 0.1982 0.995 0.980 0.995 0.955 1.005 406,800 0.9912 2.05%
2018-07-17 0 0.195 0.195 0.197 0.191 0.196 1,264,000 246,440 0.1950 0.975 0.975 0.985 0.955 0.980 252,800 0.9748 0.52%
2018-07-16 0 0.194 0.193 0.197 0.194 0.199 1,470,000 288,930 0.1966 0.970 0.965 0.985 0.970 0.995 294,000 0.9828 -2.02%
2018-07-13 0 0.198 0.195 0.198 0.192 0.200 4,966,000 975,140 0.1964 0.990 0.975 0.990 0.960 1.000 993,200 0.9818 -4.81%
2018-07-12 0 0.208 0.202 0.208 0.193 0.208 2,513,000 496,759 0.1977 1.040 1.010 1.040 0.965 1.040 502,600 0.9884 7.77%
2018-07-11 0 0.193 0.193 0.199 0.192 0.200 1,662,300 326,531 0.1964 0.965 0.965 0.995 0.960 1.000 332,460 0.9822 -3.50%
2018-07-10 0 0.200 0.200 0.202 0.196 0.203 1,780,000 356,212 0.2001 1.000 1.000 1.010 0.980 1.015 356,000 1.0006 0.00%
2018-07-09 0 0.200 0.198 0.200 0.190 0.200 2,529,200 499,767 0.1976 1.000 0.990 1.000 0.950 1.000 505,840 0.9880 1.01%
2018-07-06 0 0.198 0.198 0.202 0.197 0.206 3,030,000 612,286 0.2021 0.990 0.990 1.010 0.985 1.030 606,000 1.0104 -1.00%
2018-07-05 0 0.200 0.196 0.204 0.196 0.200 742,000 148,080 0.1996 1.000 0.980 1.020 0.980 1.000 148,400 0.9978 0.00%
2018-07-04 0 0.200 0.196 0.200 0.191 0.200 1,076,000 210,044 0.1952 1.000 0.980 1.000 0.955 1.000 215,200 0.9760 -1.48%
2018-07-03 0 0.203 0.203 0.205 0.196 0.212 2,086,000 423,714 0.2031 1.015 1.015 1.025 0.980 1.060 417,200 1.0156 1.50%
2018-06-29 0 0.200 0.199 0.200 0.185 0.215 1,621,300 323,068 0.1993 1.000 0.995 1.000 0.925 1.075 324,260 0.9963 -6.54%
2018-06-28 0 0.214 0.214 0.224 0.212 0.218 421,200 90,648 0.2152 1.070 1.070 1.120 1.060 1.090 84,240 1.0761 -2.73%
2018-06-27 0 0.220 0.211 0.229 0.220 0.231 310,000 68,970 0.2225 1.100 1.055 1.145 1.100 1.155 62,000 1.1124 -8.33%
2018-06-26 0 0.240 0.230 0.240 0.230 0.240 216,000 50,672 0.2346 1.200 1.150 1.200 1.150 1.200 43,200 1.1730 4.35%
2018-06-25 0 0.230 0.228 0.245 0.225 0.248 836,000 194,988 0.2332 1.150 1.140 1.225 1.125 1.240 167,200 1.1662 -4.17%
2018-06-22 0 0.240 0.240 0.247 0.240 0.240 360,000 86,200 0.2394 1.200 1.200 1.235 1.200 1.200 72,000 1.1972 4.35%
2018-06-21 0 0.230 0.230 0.240 0.230 0.230 102,000 23,410 0.2295 1.150 1.150 1.200 1.150 1.150 20,400 1.1475 -2.13%
2018-06-20 0 0.235 0.229 0.235 0.227 0.235 589,000 135,401 0.2299 1.175 1.145 1.175 1.135 1.175 117,800 1.1494 3.98%
2018-06-19 0 0.226 0.226 0.242 0.210 0.235 1,090,000 245,260 0.2250 1.130 1.130 1.210 1.050 1.175 218,000 1.1250 -0.88%
2018-06-15 0 0.228 0.227 0.228 0.228 0.231 616,000 141,068 0.2290 1.140 1.135 1.140 1.140 1.155 123,200 1.1450 -1.72%
2018-06-14 0 0.232 0.232 0.240 0.232 0.235 158,000 36,776 0.2328 1.160 1.160 1.200 1.160 1.175 31,600 1.1638 0.00%
2018-06-13 0 0.232 0.232 0.240 0.230 0.236 610,000 141,732 0.2323 1.160 1.160 1.200 1.150 1.180 122,000 1.1617 -1.69%
2018-06-12 0 0.236 0.233 0.236 0.240 0.243 167,500 40,254 0.2403 1.180 1.165 1.180 1.200 1.215 33,500 1.2016 -1.67%
2018-06-11 0 0.240 0.240 0.243 0.230 0.240 1,133,000 266,494 0.2352 1.200 1.200 1.215 1.150 1.200 226,600 1.1761 0.42%
2018-06-08 0 0.239 0.238 0.239 0.235 0.240 1,190,000 280,722 0.2359 1.195 1.190 1.195 1.175 1.200 238,000 1.1795 1.27%
2018-06-07 0 0.236 0.236 0.240 0.233 0.250 1,218,000 297,848 0.2445 1.180 1.180 1.200 1.165 1.250 243,600 1.2227 -3.28%
2018-06-06 0 0.244 0.242 0.245 0.235 0.244 860,000 204,872 0.2382 1.220 1.210 1.225 1.175 1.220 172,000 1.1911 2.52%
2018-06-05 0 0.238 0.236 0.240 0.238 0.241 304,800 72,957 0.2394 1.190 1.180 1.200 1.190 1.205 60,960 1.1968 0.00%
2018-06-04 0 0.238 0.238 0.247 0.236 0.250 174,000 41,534 0.2387 1.190 1.190 1.235 1.180 1.250 34,800 1.1935 -4.80%
2018-06-01 0 0.025 0.025 0.026 0.025 0.026 16,860,000 427,480 0.0254 1.250 1.250 1.300 1.250 1.300 337,200 1.2677 0.00%
2018-05-31 0 0.025 0.025 0.026 0.024 0.026 14,272,000 358,722 0.0251 1.250 1.250 1.300 1.200 1.300 285,440 1.2567 0.00%
2018-05-30 0 0.025 0.024 0.025 0.025 0.026 32,400,000 810,120 0.0250 1.250 1.200 1.250 1.250 1.300 648,000 1.2502 -3.85%
2018-05-29 0 0.026 0.025 0.026 0.025 0.026 13,920,000 358,200 0.0257 1.300 1.250 1.300 1.250 1.300 278,400 1.2866 0.00%
2018-05-28 0 0.026 0.025 0.026 0.025 0.026 89,415,000 2,311,435 0.0259 1.300 1.250 1.300 1.250 1.300 1,788,300 1.2925 0.00%
2018-05-25 0 0.026 0.025 0.026 0.025 0.026 4,440,000 113,940 0.0257 1.300 1.250 1.300 1.250 1.300 88,800 1.2831 0.00%
2018-05-24 0 0.026 0.026 0.027 0.025 0.027 20,220,000 525,440 0.0260 1.300 1.300 1.350 1.250 1.350 404,400 1.2993 0.00%
2018-05-23 0 0.026 0.026 0.027 0.025 0.027 47,600,000 1,237,780 0.0260 1.300 1.300 1.350 1.250 1.350 952,000 1.3002 -3.70%
2018-05-21 0 0.027 0.027 0.028 0.026 0.028 10,280,000 277,960 0.0270 1.350 1.350 1.400 1.300 1.400 205,600 1.3519 0.00%
2018-05-18 0 0.027 0.027 0.028 0.026 0.028 11,740,000 316,800 0.0270 1.350 1.350 1.400 1.300 1.400 234,800 1.3492 3.85%
2018-05-17 0 0.026 0.026 0.027 0.026 0.027 4,150,000 108,640 0.0262 1.300 1.300 1.350 1.300 1.350 83,000 1.3089 0.00%
2018-05-16 0 0.026 0.026 0.027 0.026 0.028 46,720,000 1,241,900 0.0266 1.300 1.300 1.350 1.300 1.400 934,400 1.3291 4.00%
2018-05-15 0 0.025 0.025 0.026 0.025 0.027 30,380,000 789,940 0.0260 1.250 1.250 1.300 1.250 1.350 607,600 1.3001 -7.41%
2018-05-14 0 0.027 0.026 0.027 0.026 0.028 11,200,000 302,840 0.0270 1.350 1.300 1.350 1.300 1.400 224,000 1.3520 0.00%
2018-05-11 0 0.027 0.026 0.027 0.026 0.027 11,120,000 300,200 0.0270 1.350 1.300 1.350 1.300 1.350 222,400 1.3498 0.00%
2018-05-10 0 0.027 0.027 0.028 0.027 0.028 4,660,000 128,740 0.0276 1.350 1.350 1.400 1.350 1.400 93,200 1.3813 -3.57%
2018-05-09 0 0.028 0.027 0.028 0.027 0.028 20,840,000 564,120 0.0271 1.400 1.350 1.400 1.350 1.400 416,800 1.3535 3.70%
2018-05-08 0 0.027 0.026 0.027 0.026 0.027 41,500,000 1,107,760 0.0267 1.350 1.300 1.350 1.300 1.350 830,000 1.3347 3.85%
2018-05-07 0 0.026 0.026 0.027 0.025 0.028 38,030,000 997,340 0.0262 1.300 1.300 1.350 1.250 1.400 760,600 1.3113 0.00%
2018-05-04 0 0.026 0.026 0.027 0.026 0.027 14,420,000 381,480 0.0265 1.300 1.300 1.350 1.300 1.350 288,400 1.3227 -3.70%
2018-05-03 0 0.027 0.027 0.028 0.026 0.028 19,380,000 521,520 0.0269 1.350 1.350 1.400 1.300 1.400 387,600 1.3455 0.00%
2018-05-02 0 0.027 0.027 0.028 0.026 0.027 28,320,000 758,740 0.0268 1.350 1.350 1.400 1.300 1.350 566,400 1.3396 0.00%
2018-04-30 0 0.027 0.027 0.028 0.025 0.027 66,220,000 1,722,720 0.0260 1.350 1.350 1.400 1.250 1.350 1,324,400 1.3008 3.85%
2018-04-27 0 0.026 0.026 0.027 0.026 0.028 92,220,000 2,470,800 0.0268 1.300 1.300 1.350 1.300 1.400 1,844,400 1.3396 -10.34%
2018-04-26 0 0.029 0.029 0.030 0.028 0.030 27,480,000 787,280 0.0286 1.450 1.450 1.500 1.400 1.500 549,600 1.4325 -3.33%
2018-04-25 0 0.030 0.029 0.030 0.029 0.030 46,698,000 1,370,894 0.0294 1.500 1.450 1.500 1.450 1.500 933,960 1.4678 0.00%
2018-04-24 0 0.030 0.030 0.031 0.030 0.032 20,770,000 640,720 0.0308 1.500 1.500 1.550 1.500 1.600 415,400 1.5424 -3.23%
2018-04-23 0 0.031 0.031 0.032 0.031 0.032 25,585,000 810,965 0.0317 1.550 1.550 1.600 1.550 1.600 511,700 1.5848 0.00%
2018-04-20 0 0.031 0.031 0.032 0.031 0.032 44,920,000 1,409,920 0.0314 1.550 1.550 1.600 1.550 1.600 898,400 1.5694 0.00%
2018-04-19 0 0.031 0.031 0.032 0.027 0.035 333,870,000 10,225,800 0.0306 1.550 1.550 1.600 1.350 1.750 6,677,400 1.5314 -22.50%
2018-04-18 0 0.040 0.040 0.041 0.039 0.041 40,020,000 1,600,760 0.0400 2.000 2.000 2.050 1.950 2.050 800,400 2.0000 0.00%
2018-04-17 0 0.040 0.040 0.041 0.040 0.042 27,780,000 1,127,580 0.0406 2.000 2.000 2.050 2.000 2.100 555,600 2.0295 -6.98%
2018-04-16 0 0.043 0.042 0.043 0.042 0.044 88,440,000 3,793,580 0.0429 2.150 2.100 2.150 2.100 2.200 1,768,800 2.1447 -2.27%
2018-04-13 0 0.044 0.043 0.044 0.041 0.044 23,700,000 1,006,220 0.0425 2.200 2.150 2.200 2.050 2.200 474,000 2.1228 7.32%
2018-04-12 0 0.041 0.041 0.042 0.041 0.042 7,920,000 329,360 0.0416 2.050 2.050 2.100 2.050 2.100 158,400 2.0793 0.00%
2018-04-11 0 0.041 0.041 0.042 0.039 0.042 38,056,000 1,564,400 0.0411 2.050 2.050 2.100 1.950 2.100 761,120 2.0554 2.50%
2018-04-10 0 0.040 0.039 0.040 0.039 0.043 72,520,000 2,936,140 0.0405 2.000 1.950 2.000 1.950 2.150 1,450,400 2.0244 -9.09%
2018-04-09 0 0.044 0.043 0.044 0.043 0.044 22,800,000 989,320 0.0434 2.200 2.150 2.200 2.150 2.200 456,000 2.1696 -2.22%
2018-04-06 0 0.045 0.044 0.045 0.043 0.045 20,360,000 902,900 0.0443 2.250 2.200 2.250 2.150 2.250 407,200 2.2173 2.27%
2018-04-04 0 0.044 0.043 0.044 0.043 0.047 48,180,000 2,150,440 0.0446 2.200 2.150 2.200 2.150 2.350 963,600 2.2317 -6.38%
2018-04-03 0 0.047 0.047 0.048 0.046 0.048 14,660,000 690,240 0.0471 2.350 2.350 2.400 2.300 2.400 293,200 2.3542 0.00%
2018-03-29 0 0.047 0.047 0.048 0.046 0.048 16,140,000 748,400 0.0464 2.350 2.350 2.400 2.300 2.400 322,800 2.3185 -2.08%
2018-03-28 0 0.048 0.047 0.048 0.046 0.048 33,680,000 1,582,460 0.0470 2.400 2.350 2.400 2.300 2.400 673,600 2.3493 0.00%
2018-03-27 0 0.048 0.048 0.049 0.047 0.050 30,870,000 1,500,510 0.0486 2.400 2.400 2.450 2.350 2.500 617,400 2.4304 -2.04%
2018-03-26 0 0.049 0.048 0.049 0.046 0.049 32,460,000 1,530,420 0.0471 2.450 2.400 2.450 2.300 2.450 649,200 2.3574 6.52%
2018-03-23 0 0.046 0.046 0.047 0.045 0.048 123,480,000 5,690,320 0.0461 2.300 2.300 2.350 2.250 2.400 2,469,600 2.3041 -6.12%
2018-03-22 0 0.049 0.049 0.050 0.048 0.053 96,180,000 4,882,520 0.0508 2.450 2.450 2.500 2.400 2.650 1,923,600 2.5382 -3.92%
2018-03-21 0 0.051 0.050 0.051 0.050 0.053 64,620,000 3,328,140 0.0515 2.550 2.500 2.550 2.500 2.650 1,292,400 2.5752 -1.92%
2018-03-20 0 0.052 0.051 0.052 0.050 0.052 44,520,000 2,277,040 0.0511 2.600 2.550 2.600 2.500 2.600 890,400 2.5573 0.00%
2018-03-19 0 0.052 0.051 0.052 0.050 0.052 46,684,000 2,365,404 0.0507 2.600 2.550 2.600 2.500 2.600 933,680 2.5334 1.96%
2018-03-16 0 0.051 0.050 0.051 0.050 0.052 73,910,000 3,754,020 0.0508 2.550 2.500 2.550 2.500 2.600 1,478,200 2.5396 -1.92%
2018-03-15 0 0.052 0.052 0.053 0.051 0.053 30,460,000 1,596,160 0.0524 2.600 2.600 2.650 2.550 2.650 609,200 2.6201 0.00%
2018-03-14 0 0.052 0.051 0.052 0.051 0.052 40,980,000 2,128,900 0.0519 2.600 2.550 2.600 2.550 2.600 819,600 2.5975 -1.89%
2018-03-13 0 0.053 0.052 0.053 0.052 0.056 95,380,000 5,054,440 0.0530 2.650 2.600 2.650 2.600 2.800 1,907,600 2.6496 -3.64%
2018-03-12 0 0.055 0.054 0.056 0.051 0.057 114,640,000 6,253,340 0.0545 2.750 2.700 2.800 2.550 2.850 2,292,800 2.7274 5.77%
2018-03-09 0 0.052 0.051 0.052 0.051 0.052 22,480,000 1,156,340 0.0514 2.600 2.550 2.600 2.550 2.600 449,600 2.5719 1.96%
2018-03-08 0 0.051 0.051 0.052 0.051 0.052 60,240,000 3,122,160 0.0518 2.550 2.550 2.600 2.550 2.600 1,204,800 2.5914 -1.92%
2018-03-07 0 0.052 0.051 0.052 0.051 0.056 71,080,000 3,766,500 0.0530 2.600 2.550 2.600 2.550 2.800 1,421,600 2.6495 -1.89%
2018-03-06 0 0.053 0.052 0.053 0.052 0.053 33,420,000 1,756,820 0.0526 2.650 2.600 2.650 2.600 2.650 668,400 2.6284 1.92%
2018-03-05 0 0.052 0.052 0.053 0.051 0.056 59,883,000 3,157,461 0.0527 2.600 2.600 2.650 2.550 2.800 1,197,660 2.6364 -5.45%
2018-03-02 0 0.055 0.054 0.055 0.051 0.056 67,460,000 3,604,740 0.0534 2.750 2.700 2.750 2.550 2.800 1,349,200 2.6718 3.77%
2018-03-01 0 0.053 0.052 0.053 0.052 0.054 68,140,000 3,619,360 0.0531 2.650 2.600 2.650 2.600 2.700 1,362,800 2.6558 -1.85%
2018-02-28 0 0.054 0.053 0.054 0.053 0.059 201,980,000 11,210,840 0.0555 2.700 2.650 2.700 2.650 2.950 4,039,600 2.7752 -5.26%
2018-02-27 0 0.057 0.057 0.058 0.055 0.063 250,520,000 14,502,160 0.0579 2.850 2.850 2.900 2.750 3.150 5,010,400 2.8944 -8.06%
2018-02-26 0 0.062 0.062 0.063 0.061 0.068 145,920,500 9,355,851 0.0641 3.100 3.100 3.150 3.050 3.400 2,918,410 3.2058 -7.46%
2018-02-23 0 0.067 0.066 0.067 0.065 0.071 280,180,000 18,981,800 0.0677 3.350 3.300 3.350 3.250 3.550 5,603,600 3.3874 3.08%
2018-02-22 0 0.065 0.064 0.065 0.063 0.070 519,860,000 34,513,240 0.0664 3.250 3.200 3.250 3.150 3.500 10,397,200 3.3195 0.00%
2018-02-21 0 0.065 0.065 0.066 0.051 0.067 1,201,640,500 74,209,792 0.0618 3.250 3.250 3.300 2.550 3.350 24,032,810 3.0879 25.00%
2018-02-20 0 0.052 0.051 0.052 0.050 0.053 49,220,000 2,502,840 0.0509 2.600 2.550 2.600 2.500 2.650 984,400 2.5425 1.96%
2018-02-15 0 0.051 0.051 0.052 0.050 0.054 59,900,000 3,060,580 0.0511 2.550 2.550 2.600 2.500 2.700 1,198,000 2.5547 2.00%
2018-02-14 0 0.050 0.050 0.051 0.048 0.051 20,320,000 996,300 0.0490 2.500 2.500 2.550 2.400 2.550 406,400 2.4515 0.00%
2018-02-13 0 0.050 0.049 0.050 0.048 0.052 43,080,000 2,110,500 0.0490 2.500 2.450 2.500 2.400 2.600 861,600 2.4495 4.17%
2018-02-12 0 0.048 0.048 0.049 0.048 0.050 6,960,000 340,720 0.0490 2.400 2.400 2.450 2.400 2.500 139,200 2.4477 0.00%
2018-02-09 0 0.048 0.047 0.049 0.046 0.050 48,740,000 2,291,200 0.0470 2.400 2.350 2.450 2.300 2.500 974,800 2.3504 -5.88%
2018-02-08 0 0.051 0.050 0.051 0.048 0.053 119,760,000 5,981,420 0.0499 2.550 2.500 2.550 2.400 2.650 2,395,200 2.4973 -1.92%
2018-02-07 0 0.052 0.051 0.052 0.051 0.060 149,220,000 8,169,260 0.0547 2.600 2.550 2.600 2.550 3.000 2,984,400 2.7373 -5.45%
2018-02-06 0 0.055 0.054 0.055 0.055 0.061 191,701,000 10,857,942 0.0566 2.750 2.700 2.750 2.750 3.050 3,834,020 2.8320 -9.84%
2018-02-05 0 0.061 0.060 0.061 0.056 0.068 176,100,000 10,606,020 0.0602 3.050 3.000 3.050 2.800 3.400 3,522,000 3.0114 0.00%
2018-02-02 0 0.061 0.060 0.061 0.054 0.074 467,320,000 30,843,020 0.0660 3.050 3.000 3.050 2.700 3.700 9,346,400 3.3000 12.96%
2018-02-01 0 0.054 0.054 0.055 0.053 0.055 32,162,000 1,737,726 0.0540 2.700 2.700 2.750 2.650 2.750 643,240 2.7015 0.00%
2018-01-31 0 0.054 0.054 0.055 0.052 0.055 52,000,000 2,786,820 0.0536 2.700 2.700 2.750 2.600 2.750 1,040,000 2.6796 3.85%
2018-01-30 0 0.052 0.052 0.053 0.051 0.055 84,700,000 4,437,900 0.0524 2.600 2.600 2.650 2.550 2.750 1,694,000 2.6198 0.00%
2018-01-29 0 0.052 0.052 0.053 0.052 0.054 36,660,000 1,932,640 0.0527 2.600 2.600 2.650 2.600 2.700 733,200 2.6359 0.00%
2018-01-26 0 0.052 0.052 0.053 0.050 0.053 40,350,000 2,081,360 0.0516 2.600 2.600 2.650 2.500 2.650 807,000 2.5791 1.96%
2018-01-25 0 0.051 0.050 0.051 0.050 0.053 39,226,000 2,002,522 0.0511 2.550 2.500 2.550 2.500 2.650 784,520 2.5525 2.00%
2018-01-24 0 0.050 0.050 0.051 0.050 0.053 37,860,000 1,929,700 0.0510 2.500 2.500 2.550 2.500 2.650 757,200 2.5485 -3.85%
2018-01-23 0 0.052 0.052 0.053 0.051 0.056 90,200,000 4,844,920 0.0537 2.600 2.600 2.650 2.550 2.800 1,804,000 2.6857 0.00%
2018-01-22 0 0.052 0.051 0.052 0.050 0.056 139,740,000 7,323,440 0.0524 2.600 2.550 2.600 2.500 2.800 2,794,800 2.6204 0.00%
2018-01-19 0 0.052 0.051 0.052 0.044 0.055 231,200,000 11,730,140 0.0507 2.600 2.550 2.600 2.200 2.750 4,624,000 2.5368 13.04%
2018-01-18 0 0.046 0.045 0.046 0.045 0.052 85,380,000 3,993,600 0.0468 2.300 2.250 2.300 2.250 2.600 1,707,600 2.3387 -8.00%
2018-01-17 0 0.050 0.049 0.050 0.043 0.061 489,180,000 23,455,080 0.0479 2.500 2.450 2.500 2.150 3.050 9,783,600 2.3974 -16.67%
2018-01-16 0 0.060 0.060 0.061 0.060 0.066 52,240,000 3,217,100 0.0616 3.000 3.000 3.050 3.000 3.300 1,044,800 3.0792 -9.09%
2018-01-15 0 0.066 0.065 0.066 0.065 0.067 36,920,000 2,427,160 0.0657 3.300 3.250 3.300 3.250 3.350 738,400 3.2871 -5.71%
2018-01-12 0 0.070 0.068 0.070 0.067 0.074 76,860,000 5,250,540 0.0683 3.500 3.400 3.500 3.350 3.700 1,537,200 3.4157 -4.11%
2018-01-11 0 0.073 0.072 0.073 0.067 0.078 62,790,000 4,429,780 0.0705 3.650 3.600 3.650 3.350 3.900 1,255,800 3.5275 -8.75%
2018-01-10 0 0.080 0.073 0.078 0.072 0.080 47,280,000 3,587,140 0.0759 4.000 3.650 3.900 3.600 4.000 945,600 3.7935 1.27%
2018-01-09 0 0.079 0.079 0.080 0.078 0.083 34,860,000 2,802,000 0.0804 3.950 3.950 4.000 3.900 4.150 697,200 4.0189 -2.47%
2018-01-08 0 0.081 0.081 0.083 0.080 0.088 26,780,000 2,199,640 0.0821 4.050 4.050 4.150 4.000 4.400 535,600 4.1069 -4.71%
2018-01-05 0 0.085 0.085 0.087 0.081 0.090 146,860,000 12,483,100 0.0850 4.250 4.250 4.350 4.050 4.500 2,937,200 4.2500 3.66%
2018-01-04 0 0.082 0.082 0.083 0.075 0.087 35,440,000 2,889,780 0.0815 4.100 4.100 4.150 3.750 4.350 708,800 4.0770 3.80%
2018-01-03 0 0.079 0.078 0.079 0.075 0.081 33,860,000 2,607,500 0.0770 3.950 3.900 3.950 3.750 4.050 677,200 3.8504 -3.66%
2018-01-02 0 0.082 0.081 0.083 0.080 0.086 22,450,000 1,849,120 0.0824 4.100 4.050 4.150 4.000 4.300 449,000 4.1183 -4.65%
2017-12-29 0 0.086 0.086 0.087 0.085 0.097 211,465,000 19,219,860 0.0909 4.300 4.300 4.350 4.250 4.850 4,229,300 4.5445 -5.49%
2017-12-28 0 0.091 0.088 0.091 0.087 0.092 26,680,000 2,379,360 0.0892 4.550 4.400 4.550 4.350 4.600 533,600 4.4591 -3.19%
2017-12-27 0 0.094 0.093 0.094 0.093 0.099 21,380,000 2,057,880 0.0963 4.700 4.650 4.700 4.650 4.950 427,600 4.8126 -2.08%
2017-12-22 0 0.096 0.093 0.096 0.089 0.098 224,720,000 21,976,220 0.0978 4.800 4.650 4.800 4.450 4.900 4,494,400 4.8897 4.35%
2017-12-21 0 0.092 0.090 0.092 0.089 0.093 106,600,000 10,594,020 0.0994 4.600 4.500 4.600 4.450 4.650 2,132,000 4.9691 2.22%
2017-12-20 0 0.090 0.088 0.099 0.088 0.099 5,084,000 448,920 0.0883 4.500 4.400 4.950 4.400 4.950 101,680 4.4150 1.12%
2017-12-19 0 0.089 0.089 0.091 0.088 0.092 100,860,000 9,080,620 0.0900 4.450 4.450 4.550 4.400 4.600 2,017,200 4.5016 -1.11%
2017-12-18 0 0.090 0.089 0.091 0.089 0.091 22,700,000 2,044,620 0.0901 4.500 4.450 4.550 4.450 4.550 454,000 4.5036 -1.10%
2017-12-15 0 0.091 0.090 0.093 0.090 0.094 60,840,000 5,587,620 0.0918 4.550 4.500 4.650 4.500 4.700 1,216,800 4.5921 -2.15%
2017-12-14 0 0.093 0.093 0.095 0.090 0.100 105,200,000 10,114,160 0.0961 4.650 4.650 4.750 4.500 5.000 2,104,000 4.8071 -3.12%
2017-12-13 0 0.096 0.096 0.097 0.093 0.100 93,680,000 9,108,780 0.0972 4.800 4.800 4.850 4.650 5.000 1,873,600 4.8616 1.05%
2017-12-12 0 0.095 0.095 0.098 0.094 0.099 6,120,000 581,040 0.0949 4.750 4.750 4.900 4.700 4.950 122,400 4.7471 -2.06%
2017-12-11 0 0.097 0.097 0.100 0.096 0.100 3,130,000 308,340 0.0985 4.850 4.850 5.000 4.800 5.000 62,600 4.9256 -4.90%
2017-12-08 0 0.102 0.100 0.103 0.099 0.105 12,860,000 1,301,000 0.1012 5.100 5.000 5.150 4.950 5.250 257,200 5.0583 5.15%
2017-12-07 0 0.097 0.096 0.097 0.094 0.097 9,350,000 895,220 0.0957 4.850 4.800 4.850 4.700 4.850 187,000 4.7873 -1.02%
2017-12-06 0 0.098 0.097 0.099 0.095 0.100 4,760,000 468,200 0.0984 4.900 4.850 4.950 4.750 5.000 95,200 4.9181 -2.00%
2017-12-05 0 0.100 0.098 0.106 0.100 0.107 45,860,000 4,621,320 0.1008 5.000 4.900 5.300 5.000 5.350 917,200 5.0385 -2.91%
2017-12-04 0 0.103 0.103 0.105 0.090 0.110 33,080,000 3,418,440 0.1033 5.150 5.150 5.250 4.500 5.500 661,600 5.1669 6.19%
2017-12-01 0 0.097 0.095 0.097 0.096 0.099 10,660,000 1,034,400 0.0970 4.850 4.750 4.850 4.800 4.950 213,200 4.8518 -2.02%
2017-11-30 0 0.099 0.097 0.100 0.096 0.103 41,720,000 4,169,000 0.0999 4.950 4.850 5.000 4.800 5.150 834,400 4.9964 0.00%
2017-11-29 0 0.099 0.098 0.099 0.099 0.103 49,275,000 4,931,545 0.1001 4.950 4.900 4.950 4.950 5.150 985,500 5.0041 -4.81%
2017-11-28 0 0.104 0.103 0.104 0.103 0.110 20,580,000 2,162,980 0.1051 5.200 5.150 5.200 5.150 5.500 411,600 5.2551 -0.95%
2017-11-27 0 0.105 0.105 0.107 0.105 0.109 38,320,000 4,024,400 0.1050 5.250 5.250 5.350 5.250 5.450 766,400 5.2510 -4.55%
2017-11-24 0 0.110 0.105 0.110 0.105 0.110 5,360,000 565,080 0.1054 5.500 5.250 5.500 5.250 5.500 107,200 5.2713 0.92%
2017-11-23 0 0.109 0.107 0.109 0.108 0.110 1,840,000 198,920 0.1081 5.450 5.350 5.450 5.400 5.500 36,800 5.4054 -3.54%
2017-11-22 0 0.113 0.110 0.113 0.110 0.115 8,990,000 1,004,720 0.1118 5.650 5.500 5.650 5.500 5.750 179,800 5.5880 -1.74%
2017-11-21 0 0.115 0.115 0.117 0.114 0.117 61,140,000 6,250,860 0.1022 5.750 5.750 5.850 5.700 5.850 1,222,800 5.1119 0.00%
2017-11-20 0 0.115 0.115 0.117 0.110 0.118 2,820,000 320,320 0.1136 5.750 5.750 5.850 5.500 5.900 56,400 5.6794 -2.54%
2017-11-17 0 0.118 0.116 0.118 0.115 0.118 96,200,000 11,162,640 0.1160 5.900 5.800 5.900 5.750 5.900 1,924,000 5.8018 0.00%
2017-11-16 0 0.118 0.114 0.118 0.113 0.120 4,160,000 482,320 0.1159 5.900 5.700 5.900 5.650 6.000 83,200 5.7971 0.00%
2017-11-15 0 0.118 0.116 0.118 0.113 0.120 30,720,000 3,580,020 0.1165 5.900 5.800 5.900 5.650 6.000 614,400 5.8269 4.42%
2017-11-14 0 0.113 0.111 0.113 0.111 0.113 11,512,000 1,289,660 0.1120 5.650 5.550 5.650 5.550 5.650 230,240 5.6014 -3.42%
2017-11-13 0 0.117 0.113 0.117 0.113 0.122 5,720,000 658,840 0.1152 5.850 5.650 5.850 5.650 6.100 114,400 5.7591 -4.10%
2017-11-10 0 0.122 0.120 0.122 0.116 0.126 25,560,000 3,092,240 0.1210 6.100 6.000 6.100 5.800 6.300 511,200 6.0490 0.00%
2017-11-09 0 0.122 0.120 0.122 0.120 0.126 9,180,000 1,111,740 0.1211 6.100 6.000 6.100 6.000 6.300 183,600 6.0552 0.83%
2017-11-08 0 0.121 0.121 0.123 0.121 0.126 16,420,000 2,009,820 0.1224 6.050 6.050 6.150 6.050 6.300 328,400 6.1200 -3.20%
2017-11-07 0 0.125 0.125 0.127 0.123 0.131 52,840,000 6,664,040 0.1261 6.250 6.250 6.350 6.150 6.550 1,056,800 6.3059 -4.58%
2017-11-06 0 0.131 0.130 0.132 0.130 0.135 7,820,000 1,022,180 0.1307 6.550 6.500 6.600 6.500 6.750 156,400 6.5357 -0.76%
2017-11-03 0 0.132 0.130 0.132 0.127 0.134 53,780,000 6,946,580 0.1292 6.600 6.500 6.600 6.350 6.700 1,075,600 6.4583 0.00%
2017-11-02 0 0.132 0.131 0.134 0.127 0.133 38,780,000 5,069,440 0.1307 6.600 6.550 6.700 6.350 6.650 775,600 6.5362 -0.75%
2017-11-01 0 0.133 0.132 0.133 0.129 0.135 10,440,000 1,372,680 0.1315 6.650 6.600 6.650 6.450 6.750 208,800 6.5741 -1.48%
2017-10-31 0 0.135 0.134 0.135 0.135 0.148 43,100,000 5,937,400 0.1378 6.750 6.700 6.750 6.750 7.400 862,000 6.8879 -1.46%
2017-10-30 0 0.137 0.137 0.138 0.136 0.140 4,110,000 563,410 0.1371 6.850 6.850 6.900 6.800 7.000 82,200 6.8541 -1.44%
2017-10-27 0 0.139 0.138 0.140 0.126 0.156 15,340,000 2,062,460 0.1344 6.950 6.900 7.000 6.300 7.800 306,800 6.7225 6.92%
2017-10-26 0 0.130 0.130 0.132 0.130 0.140 10,040,000 1,345,880 0.1341 6.500 6.500 6.600 6.500 7.000 200,800 6.7026 -4.41%
2017-10-25 0 0.136 0.136 0.138 0.135 0.143 4,740,000 660,160 0.1393 6.800 6.800 6.900 6.750 7.150 94,800 6.9637 -1.45%
2017-10-24 0 0.138 0.138 0.140 0.135 0.142 11,835,000 1,641,105 0.1387 6.900 6.900 7.000 6.750 7.100 236,700 6.9333 1.47%
2017-10-23 0 0.136 0.135 0.140 0.134 0.145 9,442,000 1,294,932 0.1371 6.800 6.750 7.000 6.700 7.250 188,840 6.8573 -3.55%
2017-10-20 0 0.141 0.140 0.141 0.137 0.144 7,740,000 1,082,580 0.1399 7.050 7.000 7.050 6.850 7.200 154,800 6.9934 0.71%
2017-10-19 0 0.140 0.138 0.140 0.136 0.147 13,900,000 1,951,220 0.1404 7.000 6.900 7.000 6.800 7.350 278,000 7.0188 -3.45%
2017-10-18 0 0.145 0.143 0.148 0.145 0.153 5,040,000 753,100 0.1494 7.250 7.150 7.400 7.250 7.650 100,800 7.4712 -1.36%
2017-10-17 0 0.147 0.147 0.148 0.145 0.158 11,530,000 1,743,330 0.1512 7.350 7.350 7.400 7.250 7.900 230,600 7.5600 -4.55%
2017-10-16 0 0.154 0.153 0.155 0.150 0.163 9,226,000 1,429,206 0.1549 7.700 7.650 7.750 7.500 8.150 184,520 7.7455 -1.28%
2017-10-13 0 0.156 0.156 0.160 0.150 0.168 24,160,000 3,836,020 0.1588 7.800 7.800 8.000 7.500 8.400 483,200 7.9388 4.00%
2017-10-12 0 0.150 0.150 0.152 0.145 0.169 36,210,000 5,497,580 0.1518 7.500 7.500 7.600 7.250 8.450 724,200 7.5912 -6.25%
2017-10-11 0 0.160 0.160 0.162 0.140 0.174 78,560,000 12,569,700 0.1600 8.000 8.000 8.100 7.000 8.700 1,571,200 8.0001 13.48%
2017-10-10 0 0.141 0.139 0.142 0.138 0.142 10,520,000 1,471,700 0.1399 7.050 6.950 7.100 6.900 7.100 210,400 6.9948 0.00%
2017-10-09 0 0.141 0.141 0.142 0.138 0.143 24,250,000 3,401,830 0.1403 7.050 7.050 7.100 6.900 7.150 485,000 7.0141 2.17%
2017-10-06 0 0.138 0.138 0.139 0.131 0.141 18,128,000 2,447,636 0.1350 6.900 6.900 6.950 6.550 7.050 362,560 6.7510 2.99%
2017-10-04 0 0.134 0.132 0.134 0.132 0.137 9,100,000 1,220,900 0.1342 6.700 6.600 6.700 6.600 6.850 182,000 6.7082 -0.74%
2017-10-03 0 0.135 0.135 0.137 0.135 0.142 17,202,000 2,370,360 0.1378 6.750 6.750 6.850 6.750 7.100 344,040 6.8898 -0.74%
2017-09-29 0 0.136 0.134 0.136 0.132 0.138 16,740,000 2,245,760 0.1342 6.800 6.700 6.800 6.600 6.900 334,800 6.7078 3.03%
2017-09-28 0 0.132 0.132 0.134 0.129 0.138 33,000,000 4,381,620 0.1328 6.600 6.600 6.700 6.450 6.900 660,000 6.6388 -1.49%
2017-09-27 0 0.134 0.134 0.136 0.130 0.148 62,400,000 8,554,540 0.1371 6.700 6.700 6.800 6.500 7.400 1,248,000 6.8546 -4.29%
2017-09-26 0 0.140 0.138 0.140 0.121 0.143 91,040,000 12,146,400 0.1334 7.000 6.900 7.000 6.050 7.150 1,820,800 6.6709 15.70%
2017-09-25 0 0.121 0.121 0.124 0.117 0.128 20,630,200 2,546,702 0.1234 6.050 6.050 6.200 5.850 6.400 412,604 6.1723 -1.63%
2017-09-22 0 0.123 0.122 0.125 0.115 0.126 29,226,000 3,553,450 0.1216 6.150 6.100 6.250 5.750 6.300 584,520 6.0793 4.24%
2017-09-21 0 0.118 0.116 0.118 0.115 0.120 9,400,000 1,098,880 0.1169 5.900 5.800 5.900 5.750 6.000 188,000 5.8451 -0.84%
2017-09-20 0 0.119 0.116 0.120 0.116 0.121 5,215,000 615,350 0.1180 5.950 5.800 6.000 5.800 6.050 104,300 5.8998 0.85%
2017-09-19 0 0.118 0.117 0.119 0.115 0.130 33,280,000 3,984,080 0.1197 5.900 5.850 5.950 5.750 6.500 665,600 5.9857 2.61%
2017-09-18 0 0.115 0.114 0.115 0.113 0.123 21,700,000 2,530,320 0.1166 5.750 5.700 5.750 5.650 6.150 434,000 5.8302 -2.54%
2017-09-15 0 0.118 0.115 0.119 0.115 0.120 4,600,000 535,400 0.1164 5.900 5.750 5.950 5.750 6.000 92,000 5.8196 -2.48%
2017-09-14 0 0.121 0.118 0.121 0.119 0.127 25,480,000 3,128,440 0.1228 6.050 5.900 6.050 5.950 6.350 509,600 6.1390 3.42%
2017-09-13 0 0.117 0.115 0.118 0.111 0.124 12,420,000 1,443,880 0.1163 5.850 5.750 5.900 5.550 6.200 248,400 5.8127 5.41%
2017-09-12 0 0.111 0.111 0.116 0.111 0.112 2,300,000 256,540 0.1115 5.550 5.550 5.800 5.550 5.600 46,000 5.5770 0.00%
2017-09-11 0 0.111 0.111 0.115 0.111 0.116 1,200,000 136,900 0.1141 5.550 5.550 5.750 5.550 5.800 24,000 5.7042 -0.89%
2017-09-08 0 0.112 0.112 0.115 0.111 0.115 3,220,000 360,300 0.1119 5.600 5.600 5.750 5.550 5.750 64,400 5.5947 0.90%
2017-09-07 0 0.111 0.111 0.113 0.111 0.113 920,000 102,320 0.1112 5.550 5.550 5.650 5.550 5.650 18,400 5.5609 -3.48%
2017-09-06 0 0.115 0.112 0.115 0.110 0.115 1,120,000 123,700 0.1104 5.750 5.600 5.750 5.500 5.750 22,400 5.5223 0.00%
2017-09-05 0 0.115 0.111 0.116 0.110 0.117 2,060,000 233,960 0.1136 5.750 5.550 5.800 5.500 5.850 41,200 5.6786 0.88%
2017-09-04 0 0.114 0.111 0.116 0.112 0.116 1,160,000 131,500 0.1134 5.700 5.550 5.800 5.600 5.800 23,200 5.6681 1.79%
2017-09-01 0 0.112 0.112 0.113 0.108 0.114 2,800,000 312,840 0.1117 5.600 5.600 5.650 5.400 5.700 56,000 5.5864 -2.61%
2017-08-31 0 0.115 0.114 0.116 0.115 0.120 3,954,000 457,900 0.1158 5.750 5.700 5.800 5.750 6.000 79,080 5.7903 -2.54%
2017-08-30 0 0.118 0.115 0.118 0.118 0.122 2,300,000 275,280 0.1197 5.900 5.750 5.900 5.900 6.100 46,000 5.9843 1.72%
2017-08-29 0 0.116 0.115 0.119 0.114 0.121 1,989,800 232,238 0.1167 5.800 5.750 5.950 5.700 6.050 39,796 5.8357 -0.85%
2017-08-28 0 0.117 0.117 0.119 0.112 0.124 16,980,000 2,023,960 0.1192 5.850 5.850 5.950 5.600 6.200 339,600 5.9598 4.46%
2017-08-25 0 0.112 0.108 0.112 0.108 0.128 29,460,000 3,481,220 0.1182 5.600 5.400 5.600 5.400 6.400 589,200 5.9084 -3.45%
2017-08-24 0 0.116 0.116 0.119 0.110 0.126 75,215,000 9,091,290 0.1209 5.800 5.800 5.950 5.500 6.300 1,504,300 6.0435 3.57%
2017-08-22 0 0.112 0.109 0.113 0.108 0.113 5,360,000 592,060 0.1105 5.600 5.450 5.650 5.400 5.650 107,200 5.5229 3.70%
2017-08-21 0 0.108 0.107 0.112 0.107 0.113 3,800,000 420,520 0.1107 5.400 5.350 5.600 5.350 5.650 76,000 5.5332 -1.82%
2017-08-18 0 0.110 0.106 0.110 - - 0 0 - 5.500 5.300 5.500 - - 0 - -1.79%
2017-08-17 0 0.112 0.105 0.112 0.104 0.113 7,402,000 788,540 0.1065 5.600 5.250 5.600 5.200 5.650 148,040 5.3265 3.70%
2017-08-16 0 0.108 0.108 0.109 0.106 0.115 9,140,000 1,008,700 0.1104 5.400 5.400 5.450 5.300 5.750 182,800 5.5181 1.89%
2017-08-15 0 0.106 0.103 0.106 0.101 0.110 7,080,000 750,720 0.1060 5.300 5.150 5.300 5.050 5.500 141,600 5.3017 3.92%
2017-08-14 0 0.102 0.102 0.103 0.098 0.103 18,955,925 1,930,332 0.1018 5.100 5.100 5.150 4.900 5.150 379,118 5.0916 4.08%
2017-08-11 0 0.098 0.098 0.100 0.096 0.103 6,100,000 606,500 0.0994 4.900 4.900 5.000 4.800 5.150 122,000 4.9713 -1.01%
2017-08-10 0 0.099 0.096 0.100 0.099 0.101 2,980,000 298,580 0.1002 4.950 4.800 5.000 4.950 5.050 59,600 5.0097 -1.00%
2017-08-09 0 0.100 0.100 0.102 0.100 0.106 5,920,000 614,180 0.1037 5.000 5.000 5.100 5.000 5.300 118,400 5.1873 -1.96%
2017-08-08 0 0.102 0.102 0.103 0.099 0.103 6,416,000 650,396 0.1014 5.100 5.100 5.150 4.950 5.150 128,320 5.0685 0.99%
2017-08-07 0 0.101 0.101 0.102 0.099 0.105 3,340,000 337,680 0.1011 5.050 5.050 5.100 4.950 5.250 66,800 5.0551 3.06%
2017-08-04 0 0.098 0.096 0.098 0.098 0.099 23,240,000 2,300,320 0.0990 4.900 4.800 4.900 4.900 4.950 464,800 4.9491 -1.01%
2017-08-03 0 0.099 0.098 0.099 0.098 0.101 31,806,000 3,168,318 0.0996 4.950 4.900 4.950 4.900 5.050 636,120 4.9807 -1.00%
2017-08-02 0 0.100 0.098 0.100 0.096 0.101 18,288,000 1,807,220 0.0988 5.000 4.900 5.000 4.800 5.050 365,760 4.9410 0.00%
2017-08-01 0 0.100 0.098 0.100 0.099 0.100 32,780,000 3,268,300 0.0997 5.000 4.900 5.000 4.950 5.000 655,600 4.9852 -0.99%
2017-07-31 0 0.101 0.100 0.101 0.100 0.103 20,660,000 2,094,300 0.1014 5.050 5.000 5.050 5.000 5.150 413,200 5.0685 0.00%
2017-07-28 0 0.101 0.100 0.101 0.098 0.102 28,760,000 2,891,300 0.1005 5.050 5.000 5.050 4.900 5.100 575,200 5.0266 1.00%
2017-07-27 0 0.100 0.100 0.102 0.097 0.101 21,300,000 2,092,720 0.0982 5.000 5.000 5.100 4.850 5.050 426,000 4.9125 1.01%
2017-07-26 0 0.099 0.097 0.099 0.095 0.102 41,160,000 4,074,300 0.0990 4.950 4.850 4.950 4.750 5.100 823,200 4.9493 -1.00%
2017-07-25 0 0.100 0.098 0.100 0.098 0.100 10,160,000 1,011,540 0.0996 5.000 4.900 5.000 4.900 5.000 203,200 4.9781 -2.91%
2017-07-24 0 0.103 0.100 0.103 0.100 0.105 25,020,000 2,558,980 0.1023 5.150 5.000 5.150 5.000 5.250 500,400 5.1139 0.00%
2017-07-21 0 0.103 0.099 0.103 0.097 0.103 36,520,000 3,630,180 0.0994 5.150 4.950 5.150 4.850 5.150 730,400 4.9701 0.98%
2017-07-20 0 0.102 0.099 0.102 0.099 0.104 20,560,000 2,087,740 0.1015 5.100 4.950 5.100 4.950 5.200 411,200 5.0772 -1.92%
2017-07-19 0 0.104 0.101 0.104 0.100 0.106 25,020,000 2,584,240 0.1033 5.200 5.050 5.200 5.000 5.300 500,400 5.1643 -2.80%
2017-07-18 0 0.107 0.104 0.107 0.102 0.108 13,220,000 1,380,100 0.1044 5.350 5.200 5.350 5.100 5.400 264,400 5.2197 -0.93%
2017-07-17 0 0.108 0.106 0.108 0.106 0.110 17,806,000 1,914,826 0.1075 5.400 5.300 5.400 5.300 5.500 356,120 5.3769 -0.92%
2017-07-14 0 0.109 0.105 0.109 0.105 0.111 15,740,000 1,697,400 0.1078 5.450 5.250 5.450 5.250 5.550 314,800 5.3920 0.00%
2017-07-13 0 0.109 0.106 0.110 0.103 0.110 17,360,000 1,854,020 0.1068 5.450 5.300 5.500 5.150 5.500 347,200 5.3399 2.83%
2017-07-12 0 0.106 0.104 0.106 0.104 0.107 21,420,000 2,258,400 0.1054 5.300 5.200 5.300 5.200 5.350 428,400 5.2717 0.00%
2017-07-11 0 0.106 0.104 0.106 0.102 0.109 8,060,000 844,180 0.1047 5.300 5.200 5.300 5.100 5.450 161,200 5.2368 0.00%
2017-07-10 0 0.106 0.103 0.106 0.103 0.106 8,880,000 931,080 0.1049 5.300 5.150 5.300 5.150 5.300 177,600 5.2426 1.92%
2017-07-07 0 0.104 0.103 0.104 0.102 0.107 8,821,306 917,680 0.1040 5.200 5.150 5.200 5.100 5.350 176,426 5.2015 -1.89%
2017-07-06 0 0.106 0.105 0.106 0.105 0.111 9,765,153 1,037,955 0.1063 5.300 5.250 5.300 5.250 5.550 195,303 5.3146 -0.93%
2017-07-05 0 0.107 0.104 0.107 0.103 0.108 16,380,000 1,733,620 0.1058 5.350 5.200 5.350 5.150 5.400 327,600 5.2919 1.90%
2017-07-04 0 0.105 0.103 0.105 0.101 0.112 21,960,000 2,319,280 0.1056 5.250 5.150 5.250 5.050 5.600 439,200 5.2807 3.96%
2017-07-03 0 0.101 0.099 0.101 0.099 0.106 12,120,000 1,219,000 0.1006 5.050 4.950 5.050 4.950 5.300 242,400 5.0289 -0.98%
2017-06-30 0 0.102 0.100 0.102 0.100 0.103 11,260,000 1,146,320 0.1018 5.100 5.000 5.100 5.000 5.150 225,200 5.0902 -0.97%
2017-06-29 0 0.103 0.101 0.103 0.098 0.104 20,080,000 2,031,940 0.1012 5.150 5.050 5.150 4.900 5.200 401,600 5.0596 5.10%
2017-06-28 0 0.098 0.097 0.098 0.095 0.107 18,670,000 1,885,430 0.1010 4.900 4.850 4.900 4.750 5.350 373,400 5.0494 -6.67%
2017-06-27 0 0.105 0.103 0.105 0.095 0.110 39,160,000 4,140,040 0.1057 5.250 5.150 5.250 4.750 5.500 783,200 5.2861 -3.67%
2017-06-26 0 0.109 0.106 0.109 0.106 0.113 64,050,000 7,069,040 0.1104 5.450 5.300 5.450 5.300 5.650 1,281,000 5.5184 -3.54%
2017-06-23 0 0.113 0.111 0.113 0.112 0.119 51,760,000 5,979,140 0.1155 5.650 5.550 5.650 5.600 5.950 1,035,200 5.7758 -2.59%
2017-06-22 0 0.116 0.114 0.116 0.113 0.126 52,980,000 6,251,460 0.1180 5.800 5.700 5.800 5.650 6.300 1,059,600 5.8998 0.87%
2017-06-21 0 0.115 0.112 0.115 0.107 0.118 26,060,000 2,986,420 0.1146 5.750 5.600 5.750 5.350 5.900 521,200 5.7299 1.77%
2017-06-20 0 0.113 0.113 0.114 0.113 0.120 84,600,000 9,837,180 0.1163 5.650 5.650 5.700 5.650 6.000 1,692,000 5.8139 -4.24%
2017-06-19 0 0.118 0.117 0.118 0.116 0.124 112,780,000 13,519,240 0.1199 5.900 5.850 5.900 5.800 6.200 2,255,600 5.9936 -2.48%
2017-06-16 0 0.121 0.121 0.122 0.120 0.127 53,488,000 6,662,356 0.1246 6.050 6.050 6.100 6.000 6.350 1,069,760 6.2279 -2.42%
2017-06-15 0 0.124 0.124 0.127 0.124 0.130 71,000,000 9,071,320 0.1278 6.200 6.200 6.350 6.200 6.500 1,420,000 6.3883 -1.59%
2017-06-14 0 0.126 0.124 0.126 0.123 0.133 79,460,000 10,104,460 0.1272 6.300 6.200 6.300 6.150 6.650 1,589,200 6.3582 0.80%
2017-06-13 0 0.125 0.124 0.125 0.116 0.128 100,840,000 12,566,420 0.1246 6.250 6.200 6.250 5.800 6.400 2,016,800 6.2309 4.17%
2017-06-12 0 0.120 0.118 0.120 0.109 0.123 151,322,000 17,755,600 0.1173 6.000 5.900 6.000 5.450 6.150 3,026,440 5.8668 11.11%
2017-06-09 0 0.108 0.108 0.110 0.106 0.112 27,160,000 2,981,240 0.1098 5.400 5.400 5.500 5.300 5.600 543,200 5.4883 -2.70%
2017-06-08 0 0.111 0.109 0.111 0.104 0.114 39,400,000 4,291,300 0.1089 5.550 5.450 5.550 5.200 5.700 788,000 5.4458 0.91%
2017-06-07 0 0.110 0.109 0.111 0.110 0.117 39,620,000 4,463,080 0.1126 5.500 5.450 5.550 5.500 5.850 792,400 5.6324 -2.65%
2017-06-06 0 0.113 0.110 0.113 0.110 0.114 31,000,000 3,440,920 0.1110 5.650 5.500 5.650 5.500 5.700 620,000 5.5499 0.00%
2017-06-05 0 0.113 0.111 0.113 0.108 0.114 30,620,000 3,408,220 0.1113 5.650 5.550 5.650 5.400 5.700 612,400 5.5653 3.67%
2017-06-02 0 0.109 0.107 0.109 0.108 0.122 76,500,000 8,621,240 0.1127 5.450 5.350 5.450 5.400 6.100 1,530,000 5.6348 -6.03%
2017-06-01 0 0.116 0.114 0.116 0.104 0.121 172,520,900 19,498,852 0.1130 5.800 5.700 5.800 5.200 6.050 3,450,418 5.6512 11.54%
2017-05-31 0 0.104 0.102 0.104 0.100 0.106 55,900,000 5,786,900 0.1035 5.200 5.100 5.200 5.000 5.300 1,118,000 5.1761 2.97%
2017-05-29 0 0.101 0.101 0.102 0.099 0.104 22,080,000 2,236,720 0.1013 5.050 5.050 5.100 4.950 5.200 441,600 5.0650 0.00%
2017-05-26 0 0.101 0.099 0.101 0.098 0.104 30,820,000 3,119,000 0.1012 5.050 4.950 5.050 4.900 5.200 616,400 5.0600 0.00%
2017-05-25 0 0.101 0.100 0.101 0.089 0.113 352,000,000 35,073,340 0.0996 5.050 5.000 5.050 4.450 5.650 7,040,000 4.9820 -5.61%
2017-05-24 0 0.107 0.105 0.106 0.102 0.116 208,420,000 22,566,140 0.1083 5.350 5.250 5.300 5.100 5.800 4,168,400 5.4136 0.00%
2017-05-23 0 0.107 0.105 0.107 0.101 0.113 31,540,000 3,354,960 0.1064 5.350 5.250 5.350 5.050 5.650 630,800 5.3186 -5.31%
2017-05-22 0 0.113 0.110 0.111 0.110 0.131 48,180,000 5,880,960 0.1221 5.650 5.500 5.550 5.500 6.550 963,600 6.1031 -8.87%
2017-05-19 0 0.124 0.122 0.124 0.119 0.129 46,760,000 5,767,200 0.1233 6.200 6.100 6.200 5.950 6.450 935,200 6.1668 -3.88%
2017-05-18 0 0.129 0.128 0.129 0.126 0.135 68,440,000 9,017,760 0.1318 6.450 6.400 6.450 6.300 6.750 1,368,800 6.5881 -4.44%
2017-05-17 0 0.135 0.133 0.135 0.131 0.141 90,760,000 12,317,600 0.1357 6.750 6.650 6.750 6.550 7.050 1,815,200 6.7858 0.75%
2017-05-16 0 0.134 0.132 0.134 0.131 0.135 36,900,000 4,909,060 0.1330 6.700 6.600 6.700 6.550 6.750 738,000 6.6518 0.75%
2017-05-15 0 0.133 0.130 0.133 0.125 0.139 89,155,000 11,764,665 0.1320 6.650 6.500 6.650 6.250 6.950 1,783,100 6.5979 0.76%
2017-05-12 0 0.132 0.133 0.134 0.119 0.142 161,956,000 21,437,673 0.1324 6.600 6.650 6.700 5.950 7.100 3,239,120 6.6184 11.86%
2017-05-11 0 0.118 0.117 0.118 0.114 0.122 44,160,000 5,175,180 0.1172 5.900 5.850 5.900 5.700 6.100 883,200 5.8596 1.72%
2017-05-10 0 0.116 0.114 0.116 0.112 0.125 84,865,000 9,947,340 0.1172 5.800 5.700 5.800 5.600 6.250 1,697,300 5.8607 3.57%
2017-05-09 0 0.112 0.110 0.112 0.109 0.117 35,540,000 4,031,500 0.1134 5.600 5.500 5.600 5.450 5.850 710,800 5.6718 0.00%
2017-05-08 0 0.112 0.109 0.112 0.109 0.120 36,300,000 4,138,860 0.1140 5.600 5.450 5.600 5.450 6.000 726,000 5.7009 -5.08%
2017-05-05 0 0.118 0.115 0.118 0.114 0.123 37,320,000 4,408,000 0.1181 5.900 5.750 5.900 5.700 6.150 746,400 5.9057 0.00%
2017-05-04 0 0.118 0.115 0.118 0.111 0.122 37,160,000 4,389,860 0.1181 5.900 5.750 5.900 5.550 6.100 743,200 5.9067 3.51%
2017-05-02 0 0.114 0.112 0.115 0.112 0.120 45,020,000 5,170,180 0.1148 5.700 5.600 5.750 5.600 6.000 900,400 5.7421 1.79%
2017-04-28 0 0.112 0.108 0.112 0.105 0.114 21,660,000 2,440,020 0.1127 5.600 5.400 5.600 5.250 5.700 433,200 5.6325 0.00%
2017-04-27 0 0.112 0.107 0.112 0.102 0.127 73,720,000 8,392,740 0.1138 5.600 5.350 5.600 5.100 6.350 1,474,400 5.6923 9.80%
2017-04-26 0 0.102 0.098 0.102 0.093 0.102 9,840,000 960,760 0.0976 5.100 4.900 5.100 4.650 5.100 196,800 4.8819 0.00%
2017-04-25 0 0.102 0.096 0.102 0.092 0.104 13,780,000 1,368,940 0.0993 5.100 4.800 5.100 4.600 5.200 275,600 4.9671 4.08%
2017-04-24 0 0.098 0.090 0.091 0.090 0.102 2,200,000 210,700 0.0958 4.900 4.500 4.550 4.500 5.100 44,000 4.7886 -6.67%
2017-04-21 0 0.105 0.101 0.105 0.100 0.105 3,695,000 374,775 0.1014 5.250 5.050 5.250 5.000 5.250 73,900 5.0714 5.00%
2017-04-20 0 0.100 0.099 0.102 0.098 0.103 10,590,000 1,059,590 0.1001 5.000 4.950 5.100 4.900 5.150 211,800 5.0028 -5.66%
2017-04-19 0 0.106 0.100 0.106 0.098 0.106 4,040,000 411,780 0.1019 5.300 5.000 5.300 4.900 5.300 80,800 5.0963 -0.93%
2017-04-18 0 0.107 0.107 0.114 0.106 0.115 55,000 5,890 0.1071 5.350 5.350 5.700 5.300 5.750 1,100 5.3545 -5.31%
2017-04-13 0 0.113 0.106 0.113 0.108 0.113 1,420,000 155,280 0.1094 5.650 5.300 5.650 5.400 5.650 28,400 5.4676 2.73%
2017-04-12 0 0.110 0.103 0.110 0.110 0.111 880,000 96,900 0.1101 5.500 5.150 5.500 5.500 5.550 17,600 5.5057 -1.79%
2017-04-11 0 0.112 0.111 0.114 0.110 0.115 2,266,000 255,450 0.1127 5.600 5.550 5.700 5.500 5.750 45,320 5.6366 0.90%
2017-04-10 0 0.111 0.111 0.114 0.110 0.115 2,300,000 256,260 0.1114 5.550 5.550 5.700 5.500 5.750 46,000 5.5709 -0.89%
2017-04-07 0 0.112 0.112 0.113 0.108 0.116 3,740,000 417,720 0.1117 5.600 5.600 5.650 5.400 5.800 74,800 5.5845 -4.27%
2017-04-06 0 0.117 0.113 0.117 0.117 0.120 12,680,000 1,500,540 0.1183 5.850 5.650 5.850 5.850 6.000 253,600 5.9170 -0.85%
2017-04-05 0 0.118 0.116 0.118 0.114 0.119 11,230,000 1,307,300 0.1164 5.900 5.800 5.900 5.700 5.950 224,600 5.8206 6.31%
2017-04-03 0 0.111 0.110 0.114 0.110 0.115 2,000,000 228,160 0.1141 5.550 5.500 5.700 5.500 5.750 40,000 5.7040 -2.63%
2017-03-31 0 0.114 0.113 0.114 0.110 0.114 9,080,000 1,027,840 0.1132 5.700 5.650 5.700 5.500 5.700 181,600 5.6599 5.56%
2017-03-30 0 0.108 0.108 0.110 0.107 0.110 1,710,000 184,320 0.1078 5.400 5.400 5.500 5.350 5.500 34,200 5.3895 -1.82%
2017-03-29 0 0.110 0.108 0.111 0.110 0.110 400,000 44,000 0.1100 5.500 5.400 5.550 5.500 5.500 8,000 5.5000 -1.79%
2017-03-28 0 0.112 0.112 0.113 0.110 0.118 25,750,000 2,854,420 0.1109 5.600 5.600 5.650 5.500 5.900 515,000 5.5426 -3.45%
2017-03-27 0 0.116 0.116 0.119 0.116 0.123 1,940,000 233,240 0.1202 5.800 5.800 5.950 5.800 6.150 38,800 6.0113 -0.85%
2017-03-24 0 0.117 0.116 0.117 0.107 0.120 10,282,000 1,174,100 0.1142 5.850 5.800 5.850 5.350 6.000 205,640 5.7095 7.34%
2017-03-23 0 0.109 0.107 0.109 0.107 0.116 130,785,000 14,443,540 0.1104 5.450 5.350 5.450 5.350 5.800 2,615,700 5.5219 -6.03%
2017-03-22 0 0.116 0.111 0.117 0.110 0.118 12,105,000 1,363,900 0.1127 5.800 5.550 5.850 5.500 5.900 242,100 5.6336 -1.69%
2017-03-21 0 0.118 0.113 0.120 0.118 0.121 660,000 78,660 0.1192 5.900 5.650 6.000 5.900 6.050 13,200 5.9591 -1.67%
2017-03-20 0 0.120 0.115 0.120 0.112 0.120 6,480,000 771,680 0.1191 6.000 5.750 6.000 5.600 6.000 129,600 5.9543 4.35%
2017-03-17 0 0.115 0.111 0.115 0.112 0.120 9,060,000 1,053,020 0.1162 5.750 5.550 5.750 5.600 6.000 181,200 5.8114 -0.86%
2017-03-16 0 0.116 0.115 0.120 0.116 0.125 4,340,000 519,080 0.1196 5.800 5.750 6.000 5.800 6.250 86,800 5.9802 -7.20%
2017-03-15 0 0.125 0.122 0.125 0.120 0.130 3,420,000 422,560 0.1236 6.250 6.100 6.250 6.000 6.500 68,400 6.1778 -3.85%
2017-03-14 0 0.130 0.130 0.138 0.130 0.130 20,000 2,600 0.1300 6.500 6.500 6.900 6.500 6.500 400 6.5000 -7.14%
2017-03-13 0 0.140 0.138 0.140 0.135 0.144 3,080,000 428,860 0.1392 7.000 6.900 7.000 6.750 7.200 61,600 6.9620 -2.78%
2017-03-10 0 0.144 0.140 0.144 0.140 0.148 1,770,000 251,100 0.1419 7.200 7.000 7.200 7.000 7.400 35,400 7.0932 -2.70%
2017-03-09 0 0.148 0.148 0.150 0.147 0.150 1,100,000 161,880 0.1472 7.400 7.400 7.500 7.350 7.500 22,000 7.3582 -1.33%
2017-03-08 0 0.150 0.149 0.150 0.148 0.153 2,800,000 419,780 0.1499 7.500 7.450 7.500 7.400 7.650 56,000 7.4961 -3.85%
2017-03-07 0 0.156 0.150 0.156 0.156 0.157 3,000,000 470,900 0.1570 7.800 7.500 7.800 7.800 7.850 60,000 7.8483 4.00%
2017-03-06 0 0.150 0.150 0.153 0.150 0.154 5,920,000 904,620 0.1528 7.500 7.500 7.650 7.500 7.700 118,400 7.6404 -4.46%
2017-03-03 0 0.157 0.150 0.157 0.144 0.160 2,600,000 406,080 0.1562 7.850 7.500 7.850 7.200 8.000 52,000 7.8092 1.29%
2017-03-02 0 0.155 0.148 0.155 0.155 0.159 29,990,000 4,694,920 0.1565 7.750 7.400 7.750 7.750 7.950 599,800 7.8275 0.00%
2017-03-01 0 0.155 0.155 0.157 0.154 0.160 315,000 49,680 0.1577 7.750 7.750 7.850 7.700 8.000 6,300 7.8857 -1.27%
2017-02-28 0 0.157 0.157 0.159 0.156 0.163 1,740,000 278,400 0.1600 7.850 7.850 7.950 7.800 8.150 34,800 8.0000 0.00%
2017-02-27 0 0.157 0.157 0.159 0.156 0.168 3,820,000 603,340 0.1579 7.850 7.850 7.950 7.800 8.400 76,400 7.8971 -3.68%
2017-02-24 0 0.163 0.158 0.163 0.154 0.163 2,000,000 319,500 0.1598 8.150 7.900 8.150 7.700 8.150 40,000 7.9875 1.24%
2017-02-23 0 0.161 0.160 0.161 0.148 0.169 16,170,000 2,615,280 0.1617 8.050 8.000 8.050 7.400 8.450 323,400 8.0868 3.21%
2017-02-22 0 0.156 0.156 0.160 0.155 0.162 5,010,000 791,020 0.1579 7.800 7.800 8.000 7.750 8.100 100,200 7.8944 -4.29%
2017-02-21 0 0.163 0.161 0.163 0.160 0.164 5,600,000 907,700 0.1621 8.150 8.050 8.150 8.000 8.200 112,000 8.1045 -2.40%
2017-02-20 0 0.167 0.160 0.167 0.154 0.167 6,860,000 1,092,980 0.1593 8.350 8.000 8.350 7.700 8.350 137,200 7.9663 1.21%
2017-02-17 0 0.165 0.165 0.174 0.165 0.180 988,000 168,240 0.1703 8.250 8.250 8.700 8.250 9.000 19,760 8.5142 -1.20%
2017-02-16 0 0.167 0.162 0.168 0.162 0.167 1,820,000 298,480 0.1640 8.350 8.100 8.400 8.100 8.350 36,400 8.2000 -0.60%
2017-02-15 0 0.168 0.165 0.172 0.165 0.174 5,280,000 887,520 0.1681 8.400 8.250 8.600 8.250 8.700 105,600 8.4045 0.00%
2017-02-14 0 0.168 0.168 0.171 0.167 0.171 3,180,000 534,720 0.1682 8.400 8.400 8.550 8.350 8.550 63,600 8.4075 -6.67%
2017-02-13 0 0.180 0.172 0.180 - - 0 0 - 9.000 8.600 9.000 - - 0 - -1.10%
2017-02-10 0 0.182 0.176 0.182 0.167 0.185 1,520,000 266,940 0.1756 9.100 8.800 9.100 8.350 9.250 30,400 8.7809 7.06%
2017-02-09 0 0.170 0.170 0.176 0.170 0.170 40,000 6,800 0.1700 8.500 8.500 8.800 8.500 8.500 800 8.5000 -1.16%
2017-02-08 0 0.172 0.170 0.172 0.172 0.173 220,000 37,940 0.1725 8.600 8.500 8.600 8.600 8.650 4,400 8.6227 -0.58%
2017-02-07 0 0.173 0.173 0.175 0.172 0.173 620,000 106,700 0.1721 8.650 8.650 8.750 8.600 8.650 12,400 8.6048 -3.35%
2017-02-06 0 0.179 0.171 0.179 0.170 0.179 2,440,000 427,500 0.1752 8.950 8.550 8.950 8.500 8.950 48,800 8.7602 -1.10%
2017-02-03 0 0.181 0.175 0.181 0.174 0.181 130,000 23,220 0.1786 9.050 8.750 9.050 8.700 9.050 2,600 8.9308 2.84%
2017-02-02 0 0.176 0.174 0.182 - - 0 0 - 8.800 8.700 9.100 - - 0 - 0.00%
2017-02-01 0 0.176 0.176 0.180 0.175 0.176 1,100,000 192,600 0.1751 8.800 8.800 9.000 8.750 8.800 22,000 8.7545 -3.30%
2017-01-27 0 0.182 0.176 0.184 0.182 0.189 280,000 51,880 0.1853 9.100 8.800 9.200 9.100 9.450 5,600 9.2643 0.00%
2017-01-26 0 0.182 0.179 0.182 0.179 0.194 10,790,000 2,004,600 0.1858 9.100 8.950 9.100 8.950 9.700 215,800 9.2892 0.55%
2017-01-25 0 0.181 0.174 0.181 0.177 0.181 240,000 42,880 0.1787 9.050 8.700 9.050 8.850 9.050 4,800 8.9333 4.02%
2017-01-24 0 0.174 0.167 0.179 0.174 0.175 160,000 27,960 0.1748 8.700 8.350 8.950 8.700 8.750 3,200 8.7375 -3.33%
2017-01-23 0 0.180 0.178 0.180 0.183 0.184 2,200,000 403,800 0.1835 9.000 8.900 9.000 9.150 9.200 44,000 9.1773 -0.55%
2017-01-20 0 0.181 0.176 0.182 0.180 0.183 100,000 18,100 0.1810 9.050 8.800 9.100 9.000 9.150 2,000 9.0500 1.69%
2017-01-19 0 0.178 0.178 0.181 0.177 0.183 3,420,000 622,980 0.1822 8.900 8.900 9.050 8.850 9.150 68,400 9.1079 -1.66%
2017-01-18 0 0.181 0.176 0.181 0.175 0.188 1,100,000 199,380 0.1813 9.050 8.800 9.050 8.750 9.400 22,000 9.0627 0.56%
2017-01-17 0 0.180 0.176 0.180 0.176 0.180 5,517,500 992,055 0.1798 9.000 8.800 9.000 8.800 9.000 110,350 8.9901 0.00%
2017-01-16 0 0.180 0.176 0.180 0.179 0.190 10,440,000 1,950,460 0.1868 9.000 8.800 9.000 8.950 9.500 208,800 9.3413 -3.23%
2017-01-13 0 0.186 0.178 0.186 0.176 0.186 920,000 166,080 0.1805 9.300 8.900 9.300 8.800 9.300 18,400 9.0261 -1.06%
2017-01-12 0 0.188 0.181 0.188 0.183 0.191 960,000 178,620 0.1861 9.400 9.050 9.400 9.150 9.550 19,200 9.3031 2.73%
2017-01-11 0 0.183 0.176 0.183 0.183 0.183 60,000 10,980 0.1830 9.150 8.800 9.150 9.150 9.150 1,200 9.1500 0.00%
2017-01-10 0 0.183 0.178 0.185 0.183 0.183 260,000 47,580 0.1830 9.150 8.900 9.250 9.150 9.150 5,200 9.1500 1.10%
2017-01-09 0 0.181 0.178 0.181 0.176 0.187 1,820,000 327,600 0.1800 9.050 8.900 9.050 8.800 9.350 36,400 9.0000 -1.63%
2017-01-06 0 0.184 0.180 0.184 0.173 0.188 4,392,000 796,860 0.1814 9.200 9.000 9.200 8.650 9.400 87,840 9.0717 2.22%
2017-01-05 0 0.180 0.178 0.181 0.180 0.189 6,180,000 1,155,840 0.1870 9.000 8.900 9.050 9.000 9.450 123,600 9.3515 0.00%
2017-01-04 0 0.180 0.179 0.183 0.180 0.195 3,620,000 684,240 0.1890 9.000 8.950 9.150 9.000 9.750 72,400 9.4508 0.56%
2017-01-03 0 0.179 0.173 0.179 0.178 0.192 2,020,000 383,080 0.1896 8.950 8.650 8.950 8.900 9.600 40,400 9.4822 -5.29%
2016-12-30 0 0.189 0.184 0.189 0.184 0.193 830,000 153,420 0.1848 9.450 9.200 9.450 9.200 9.650 16,600 9.2422 3.28%
2016-12-29 0 0.183 0.176 0.183 0.185 0.185 20,000 3,700 0.1850 9.150 8.800 9.150 9.250 9.250 400 9.2500 1.67%
2016-12-28 0 0.180 0.175 0.180 0.184 0.185 100,000 18,420 0.1842 9.000 8.750 9.000 9.200 9.250 2,000 9.2100 0.00%
2016-12-23 0 0.180 0.178 0.180 0.183 0.185 3,360,000 618,060 0.1839 9.000 8.900 9.000 9.150 9.250 67,200 9.1973 0.00%
2016-12-22 0 0.180 0.178 0.183 0.180 0.194 1,500,000 272,440 0.1816 9.000 8.900 9.150 9.000 9.700 30,000 9.0813 -3.23%
2016-12-21 0 0.186 0.179 0.187 0.180 0.188 1,840,000 336,380 0.1828 9.300 8.950 9.350 9.000 9.400 36,800 9.1408 -3.63%
2016-12-20 0 0.193 0.184 0.193 0.194 0.194 20,000 3,880 0.1940 9.650 9.200 9.650 9.700 9.700 400 9.7000 0.00%
2016-12-19 0 0.193 0.183 0.194 0.182 0.195 380,000 69,840 0.1838 9.650 9.150 9.700 9.100 9.750 7,600 9.1895 1.05%
2016-12-16 0 0.191 0.184 0.192 0.196 0.196 20,000 3,920 0.1960 9.550 9.200 9.600 9.800 9.800 400 9.8000 0.53%
2016-12-15 0 0.190 0.181 0.193 - - 0 0 - 9.500 9.050 9.650 - - 0 - 0.00%
2016-12-14 0 0.190 0.186 0.190 0.190 0.196 2,540,000 482,840 0.1901 9.500 9.300 9.500 9.500 9.800 50,800 9.5047 -2.06%
2016-12-13 0 0.194 0.186 0.194 0.194 0.196 900,000 175,800 0.1953 9.700 9.300 9.700 9.700 9.800 18,000 9.7667 2.65%
2016-12-12 0 0.189 0.181 0.190 0.189 0.189 5,080,000 960,120 0.1890 9.450 9.050 9.500 9.450 9.450 101,600 9.4500 -0.53%
2016-12-09 0 0.190 0.185 0.192 0.179 0.197 3,600,000 673,580 0.1871 9.500 9.250 9.600 8.950 9.850 72,000 9.3553 -1.55%
2016-12-08 0 0.193 0.181 0.192 0.181 0.194 1,945,000 366,005 0.1882 9.650 9.050 9.600 9.050 9.700 38,900 9.4089 5.46%
2016-12-07 0 0.183 0.183 0.187 0.182 0.195 3,068,000 569,160 0.1855 9.150 9.150 9.350 9.100 9.750 61,360 9.2757 4.57%
2016-12-06 0 0.175 0.175 0.183 0.175 0.182 1,420,000 254,640 0.1793 8.750 8.750 9.150 8.750 9.100 28,400 8.9662 -2.78%
2016-12-05 0 0.180 0.178 0.182 0.173 0.189 13,140,000 2,357,880 0.1794 9.000 8.900 9.100 8.650 9.450 262,800 8.9721 -7.22%
2016-12-02 0 0.194 0.190 0.195 0.189 0.195 6,890,000 1,313,140 0.1906 9.700 9.500 9.750 9.450 9.750 137,800 9.5293 -1.02%
2016-12-01 0 0.196 0.194 0.198 0.194 0.200 3,260,000 639,180 0.1961 9.800 9.700 9.900 9.700 10.00 65,200 9.8034 -2.97%
2016-11-30 0 0.202 0.197 0.202 0.197 0.213 14,380,000 2,905,920 0.2021 10.10 9.850 10.10 9.850 10.65 287,600 10.104 -9.42%
2016-11-29 0 0.223 0.220 0.222 0.188 0.223 30,600,000 5,987,280 0.1957 11.15 11.00 11.10 9.400 11.15 612,000 9.7831 9.85%
2016-11-28 0 0.203 0.203 0.205 0.203 0.215 7,160,000 1,503,740 0.2100 10.15 10.15 10.25 10.15 10.75 143,200 10.501 -6.45%
2016-11-25 0 0.217 0.217 0.220 0.217 0.222 4,630,000 1,020,240 0.2204 10.85 10.85 11.00 10.85 11.10 92,600 11.018 -2.25%
2016-11-24 0 0.222 0.221 0.225 0.222 0.225 1,200,000 268,360 0.2236 11.10 11.05 11.25 11.10 11.25 24,000 11.182 0.45%
2016-11-23 0 0.221 0.218 0.225 0.219 0.230 3,583,000 815,625 0.2276 11.05 10.90 11.25 10.95 11.50 71,660 11.382 -0.45%
2016-11-22 0 0.222 0.222 0.224 0.222 0.235 7,500,000 1,691,320 0.2255 11.10 11.10 11.20 11.10 11.75 150,000 11.275 -3.06%
2016-11-21 0 0.229 0.226 0.230 0.223 0.230 17,460,000 3,981,180 0.2280 11.45 11.30 11.50 11.15 11.50 349,200 11.401 0.88%
2016-11-18 0 0.227 0.225 0.227 0.223 0.240 28,972,000 6,632,020 0.2289 11.35 11.25 11.35 11.15 12.00 579,440 11.446 -0.87%
2016-11-17 0 0.229 0.218 0.229 0.210 0.230 30,690,000 7,029,200 0.2290 11.45 10.90 11.45 10.50 11.50 613,800 11.452 -2.14%
2016-11-16 0 0.234 0.226 0.234 0.220 0.235 6,152,000 1,403,702 0.2282 11.70 11.30 11.70 11.00 11.75 123,040 11.409 1.74%
2016-11-15 0 0.230 0.227 0.230 0.222 0.249 28,420,000 6,748,120 0.2374 11.50 11.35 11.50 11.10 12.45 568,400 11.872 3.60%
2016-11-14 0 0.222 0.222 0.224 0.220 0.223 4,300,000 948,700 0.2206 11.10 11.10 11.20 11.00 11.15 86,000 11.031 1.83%
2016-11-11 0 0.218 0.218 0.219 0.216 0.225 20,350,000 4,496,660 0.2210 10.90 10.90 10.95 10.80 11.25 407,000 11.048 0.00%
2016-11-10 0 0.218 0.218 0.221 0.215 0.220 7,060,000 1,538,840 0.2180 10.90 10.90 11.05 10.75 11.00 141,200 10.898 0.00%
2016-11-09 0 0.218 0.218 0.226 0.216 0.219 1,780,000 387,860 0.2179 10.90 10.90 11.30 10.80 10.95 35,600 10.895 0.00%
2016-11-08 0 0.218 0.218 0.223 0.218 0.222 7,900,000 1,733,000 0.2194 10.90 10.90 11.15 10.90 11.10 158,000 10.968 0.00%
2016-11-07 0 0.218 0.217 0.223 0.216 0.224 13,240,000 2,916,660 0.2203 10.90 10.85 11.15 10.80 11.20 264,800 11.015 -2.24%
2016-11-04 0 0.223 0.216 0.223 0.219 0.229 10,077,000 2,229,450 0.2212 11.15 10.80 11.15 10.95 11.45 201,540 11.062 1.36%
2016-11-03 0 0.220 0.220 0.224 0.220 0.224 1,520,000 337,220 0.2219 11.00 11.00 11.20 11.00 11.20 30,400 11.093 -1.79%
2016-11-02 0 0.224 0.213 0.224 0.212 0.224 2,490,000 532,870 0.2140 11.20 10.65 11.20 10.60 11.20 49,800 10.700 2.28%
2016-11-01 0 0.219 0.218 0.220 0.213 0.230 12,550,000 2,762,380 0.2201 10.95 10.90 11.00 10.65 11.50 251,000 11.005 -0.45%
2016-10-31 0 0.220 0.217 0.225 0.217 0.240 8,000,000 1,768,500 0.2211 11.00 10.85 11.25 10.85 12.00 160,000 11.053 -7.56%
2016-10-28 0 0.238 0.233 0.237 0.220 0.260 54,825,000 13,118,980 0.2393 11.90 11.65 11.85 11.00 13.00 1,096,500 11.964 3.48%
2016-10-27 0 0.230 0.230 0.232 0.198 0.232 61,404,000 13,493,730 0.2198 11.50 11.50 11.60 9.900 11.60 1,228,080 10.988 13.86%
2016-10-26 0 0.202 0.201 0.202 0.200 0.203 4,800,000 969,180 0.2019 10.10 10.05 10.10 10.00 10.15 96,000 10.096 -3.35%
2016-10-25 0 0.209 0.200 0.210 0.200 0.212 13,264,000 2,686,310 0.2025 10.45 10.00 10.50 10.00 10.60 265,280 10.126 3.47%
2016-10-24 0 0.202 0.198 0.202 0.200 0.203 13,861,000 2,785,610 0.2010 10.10 9.900 10.10 10.00 10.15 277,220 10.048 0.00%
2016-10-20 0 0.202 0.200 0.202 0.200 0.203 5,960,000 1,198,780 0.2011 10.10 10.00 10.10 10.00 10.15 119,200 10.057 0.00%
2016-10-19 0 0.202 0.202 0.203 0.202 0.209 10,360,000 2,113,680 0.2040 10.10 10.10 10.15 10.10 10.45 207,200 10.201 -3.81%
2016-10-18 0 0.210 0.204 0.210 0.201 0.214 14,320,000 2,984,080 0.2084 10.50 10.20 10.50 10.05 10.70 286,400 10.419 0.00%
2016-10-17 0 0.210 0.207 0.211 0.205 0.212 13,390,000 2,792,740 0.2086 10.50 10.35 10.55 10.25 10.60 267,800 10.428 -2.33%
2016-10-14 0 0.215 0.212 0.216 0.210 0.217 1,680,000 357,760 0.2130 10.75 10.60 10.80 10.50 10.85 33,600 10.648 -1.38%
2016-10-13 0 0.218 0.215 0.219 0.215 0.230 18,340,000 4,065,600 0.2217 10.90 10.75 10.95 10.75 11.50 366,800 11.084 2.83%
2016-10-12 0 0.212 0.210 0.212 0.206 0.212 860,000 180,680 0.2101 10.60 10.50 10.60 10.30 10.60 17,200 10.505 -0.47%
2016-10-11 0 0.213 0.209 0.214 0.202 0.213 4,500,000 921,620 0.2048 10.65 10.45 10.70 10.10 10.65 90,000 10.240 0.00%
2016-10-07 0 0.213 0.212 0.213 0.210 0.215 3,060,000 654,860 0.2140 10.65 10.60 10.65 10.50 10.75 61,200 10.700 -0.47%
2016-10-06 0 0.214 0.210 0.213 0.211 0.214 880,000 187,600 0.2132 10.70 10.50 10.65 10.55 10.70 17,600 10.659 0.94%
2016-10-05 0 0.212 0.212 0.215 0.206 0.210 2,870,000 598,600 0.2086 10.60 10.60 10.75 10.30 10.50 57,400 10.429 0.00%
2016-10-04 0 0.212 0.208 0.212 0.205 0.219 5,940,000 1,267,340 0.2134 10.60 10.40 10.60 10.25 10.95 118,800 10.668 0.47%
2016-10-03 0 0.211 0.207 0.212 0.207 0.227 14,940,000 3,202,100 0.2143 10.55 10.35 10.60 10.35 11.35 298,800 10.717 0.48%
2016-09-30 0 0.210 0.210 0.212 0.210 0.233 38,758,000 8,529,370 0.2201 10.50 10.50 10.60 10.50 11.65 775,160 11.003 -0.94%
2016-09-29 0 0.212 0.209 0.212 0.203 0.214 6,630,000 1,391,200 0.2098 10.60 10.45 10.60 10.15 10.70 132,600 10.492 4.43%
2016-09-28 0 0.203 0.200 0.204 0.193 0.213 10,860,000 2,163,120 0.1992 10.15 10.00 10.20 9.650 10.65 217,200 9.9591 2.01%
2016-09-27 0 0.199 0.196 0.200 0.192 0.200 660,450 129,772 0.1965 9.950 9.800 10.00 9.600 10.00 13,209 9.8245 -1.97%
2016-09-26 0 0.203 0.197 0.205 0.197 0.219 4,158,000 873,148 0.2100 10.15 9.850 10.25 9.850 10.95 83,160 10.500 -2.87%
2016-09-23 0 0.209 0.206 0.209 0.207 0.215 12,268,000 2,585,012 0.2107 10.45 10.30 10.45 10.35 10.75 245,360 10.536 -2.79%
2016-09-22 0 0.215 0.211 0.215 0.203 0.218 11,920,000 2,528,760 0.2121 10.75 10.55 10.75 10.15 10.90 238,400 10.607 0.47%
2016-09-21 0 0.214 0.212 0.215 0.210 0.223 8,877,000 1,934,665 0.2179 10.70 10.60 10.75 10.50 11.15 177,540 10.897 -3.60%
2016-09-20 0 0.222 0.220 0.225 0.220 0.255 45,423,000 10,536,947 0.2320 11.10 11.00 11.25 11.00 12.75 908,460 11.599 -3.48%
2016-09-19 0 0.230 0.230 0.232 0.176 0.239 39,889,000 8,228,588 0.2063 11.50 11.50 11.60 8.800 11.95 797,780 10.314 26.37%
2016-09-15 0 0.182 0.176 0.182 0.185 0.187 200,000 37,240 0.1862 9.100 8.800 9.100 9.250 9.350 4,000 9.3100 2.82%
2016-09-14 0 0.177 0.177 0.181 0.177 0.185 2,440,000 444,760 0.1823 8.850 8.850 9.050 8.850 9.250 48,800 9.1139 1.14%
2016-09-13 0 0.175 0.175 0.176 0.174 0.187 640,000 114,980 0.1797 8.750 8.750 8.800 8.700 9.350 12,800 8.9828 -2.23%
2016-09-12 0 0.179 0.175 0.179 0.171 0.183 1,640,000 290,580 0.1772 8.950 8.750 8.950 8.550 9.150 32,800 8.8591 -1.10%
2016-09-09 0 0.181 0.181 0.184 0.180 0.188 8,880,000 1,639,460 0.1846 9.050 9.050 9.200 9.000 9.400 177,600 9.2312 -0.55%
2016-09-08 0 0.182 0.180 0.182 0.178 0.187 7,080,000 1,281,716 0.1810 9.100 9.000 9.100 8.900 9.350 141,600 9.0517 -1.62%
2016-09-07 0 0.185 0.181 0.185 0.181 0.185 2,500,000 460,160 0.1841 9.250 9.050 9.250 9.050 9.250 50,000 9.2032 -0.54%
2016-09-06 0 0.186 0.181 0.186 0.179 0.187 80,000 14,780 0.1848 9.300 9.050 9.300 8.950 9.350 1,600 9.2375 1.64%
2016-09-05 0 0.183 0.183 0.187 0.180 0.190 17,108,000 3,139,676 0.1835 9.150 9.150 9.350 9.000 9.500 342,160 9.1760 -3.17%
2016-09-02 0 0.189 0.182 0.190 0.170 0.189 15,620,000 2,853,240 0.1827 9.450 9.100 9.500 8.500 9.450 312,400 9.1333 3.28%
2016-09-01 0 0.183 0.178 0.183 0.184 0.184 60,000 11,040 0.1840 9.150 8.900 9.150 9.200 9.200 1,200 9.2000 0.55%
2016-08-31 0 0.182 0.176 0.184 0.178 0.186 5,320,000 968,380 0.1820 9.100 8.800 9.200 8.900 9.300 106,400 9.1013 0.00%
2016-08-30 0 0.182 0.181 0.184 0.181 0.185 3,560,000 651,500 0.1830 9.100 9.050 9.200 9.050 9.250 71,200 9.1503 -1.62%
2016-08-29 0 0.185 0.185 0.190 0.185 0.193 6,820,000 1,289,820 0.1891 9.250 9.250 9.500 9.250 9.650 136,400 9.4562 -1.60%
2016-08-26 0 0.188 0.185 0.188 0.186 0.196 4,604,000 874,300 0.1899 9.400 9.250 9.400 9.300 9.800 92,080 9.4950 -0.53%
2016-08-25 0 0.189 0.184 0.188 0.186 0.190 1,080,000 202,420 0.1874 9.450 9.200 9.400 9.300 9.500 21,600 9.3713 0.00%
2016-08-24 0 0.189 0.188 0.191 0.188 0.191 860,000 163,060 0.1896 9.450 9.400 9.550 9.400 9.550 17,200 9.4802 -1.56%
2016-08-23 0 0.192 0.191 0.192 0.192 0.200 3,110,000 610,810 0.1964 9.600 9.550 9.600 9.600 10.00 62,200 9.8201 -0.52%
2016-08-22 0 0.193 0.189 0.193 0.189 0.196 13,890,000 2,656,750 0.1913 9.650 9.450 9.650 9.450 9.800 277,800 9.5635 -1.03%
2016-08-19 0 0.195 0.192 0.195 0.191 0.200 5,993,000 1,175,513 0.1961 9.750 9.600 9.750 9.550 10.00 119,860 9.8074 1.56%
2016-08-18 0 0.192 0.190 0.191 0.187 0.198 7,510,000 1,428,340 0.1902 9.600 9.500 9.550 9.350 9.900 150,200 9.5096 3.23%
2016-08-17 0 0.186 0.181 0.186 0.182 0.188 6,560,000 1,229,720 0.1875 9.300 9.050 9.300 9.100 9.400 131,200 9.3729 -1.06%
2016-08-16 0 0.188 0.184 0.188 0.180 0.190 2,294,000 427,220 0.1862 9.400 9.200 9.400 9.000 9.500 45,880 9.3117 2.73%
2016-08-15 0 0.183 0.180 0.183 0.180 0.185 3,200,000 583,980 0.1825 9.150 9.000 9.150 9.000 9.250 64,000 9.1247 -0.54%
2016-08-12 0 0.184 0.183 0.184 0.178 0.194 13,500,000 2,525,410 0.1871 9.200 9.150 9.200 8.900 9.700 270,000 9.3534 1.10%
2016-08-11 0 0.182 0.180 0.182 0.182 0.188 1,640,000 299,560 0.1827 9.100 9.000 9.100 9.100 9.400 32,800 9.1329 -0.55%
2016-08-10 0 0.183 0.181 0.184 0.180 0.183 4,340,000 788,420 0.1817 9.150 9.050 9.200 9.000 9.150 86,800 9.0832 1.10%
2016-08-09 0 0.181 0.178 0.182 0.175 0.181 10,010,000 1,803,680 0.1802 9.050 8.900 9.100 8.750 9.050 200,200 9.0094 1.12%
2016-08-08 0 0.179 0.178 0.180 0.177 0.186 18,910,000 3,457,760 0.1829 8.950 8.900 9.000 8.850 9.300 378,200 9.1427 -1.10%
2016-08-05 0 0.181 0.180 0.181 0.173 0.181 5,360,000 954,060 0.1780 9.050 9.000 9.050 8.650 9.050 107,200 8.8998 1.12%
2016-08-04 0 0.179 0.176 0.179 0.178 0.181 14,920,000 2,687,680 0.1801 8.950 8.800 8.950 8.900 9.050 298,400 9.0070 4.07%
2016-08-03 0 0.172 0.171 0.172 0.171 0.174 7,280,000 1,253,760 0.1722 8.600 8.550 8.600 8.550 8.700 145,600 8.6110 -1.71%
2016-08-01 0 0.175 0.175 0.177 0.172 0.175 2,580,000 446,760 0.1732 8.750 8.750 8.850 8.600 8.750 51,600 8.6581 -0.57%
2016-07-29 0 0.176 0.176 0.179 0.170 0.178 9,315,000 1,629,630 0.1749 8.800 8.800 8.950 8.500 8.900 186,300 8.7473 1.15%
2016-07-28 0 0.174 0.173 0.176 0.174 0.176 1,340,000 234,640 0.1751 8.700 8.650 8.800 8.700 8.800 26,800 8.7552 -0.57%
2016-07-27 0 0.175 0.176 0.179 0.175 0.177 1,720,000 304,200 0.1769 8.750 8.800 8.950 8.750 8.850 34,400 8.8430 -2.23%
2016-07-26 0 0.179 0.173 0.179 0.178 0.180 11,000,000 1,977,800 0.1798 8.950 8.650 8.950 8.900 9.000 220,000 8.9900 0.56%
2016-07-25 0 0.178 0.178 0.180 0.176 0.176 120,000 21,120 0.1760 8.900 8.900 9.000 8.800 8.800 2,400 8.8000 -1.11%
2016-07-22 0 0.180 0.177 0.181 0.170 0.180 3,180,000 559,160 0.1758 9.000 8.850 9.050 8.500 9.000 63,600 8.7918 2.86%
2016-07-21 0 0.175 0.174 0.176 0.175 0.178 5,940,000 1,048,740 0.1766 8.750 8.700 8.800 8.750 8.900 118,800 8.8278 -1.13%
2016-07-20 0 0.177 0.177 0.178 0.174 0.178 1,420,000 249,060 0.1754 8.850 8.850 8.900 8.700 8.900 28,400 8.7697 -0.56%
2016-07-19 0 0.178 0.177 0.180 0.177 0.180 800,000 142,330 0.1779 8.900 8.850 9.000 8.850 9.000 16,000 8.8956 -1.11%
2016-07-18 0 0.180 0.179 0.180 0.178 0.181 2,380,000 427,180 0.1795 9.000 8.950 9.000 8.900 9.050 47,600 8.9744 -1.10%
2016-07-15 0 0.182 0.179 0.183 0.174 0.186 20,355,000 3,717,100 0.1826 9.100 8.950 9.150 8.700 9.300 407,100 9.1307 2.25%
2016-07-14 0 0.178 0.177 0.178 0.175 0.178 3,920,000 689,440 0.1759 8.900 8.850 8.900 8.750 8.900 78,400 8.7939 0.00%
2016-07-13 0 0.178 0.178 0.179 0.174 0.180 25,480,000 4,577,560 0.1797 8.900 8.900 8.950 8.700 9.000 509,600 8.9827 0.56%
2016-07-12 0 0.177 0.176 0.177 0.173 0.181 28,860,000 5,175,260 0.1793 8.850 8.800 8.850 8.650 9.050 577,200 8.9661 -1.67%
2016-07-11 0 0.180 0.175 0.182 0.175 0.186 38,724,000 7,028,180 0.1815 9.000 8.750 9.100 8.750 9.300 774,480 9.0747 2.86%
2016-07-08 0 0.175 0.175 0.176 0.175 0.185 11,204,000 2,014,106 0.1798 8.750 8.750 8.800 8.750 9.250 224,080 8.9883 -2.78%
2016-07-07 0 0.180 0.179 0.182 0.173 0.187 28,360,000 5,157,910 0.1819 9.000 8.950 9.100 8.650 9.350 567,200 9.0936 3.45%
2016-07-06 0 0.174 0.171 0.174 0.165 0.177 9,448,000 1,610,040 0.1704 8.700 8.550 8.700 8.250 8.850 188,960 8.5205 1.16%
2016-07-05 0 0.172 0.171 0.172 0.170 0.174 3,080,000 527,880 0.1714 8.600 8.550 8.600 8.500 8.700 61,600 8.5695 0.58%
2016-07-04 0 0.171 0.167 0.171 0.165 0.172 4,258,000 725,620 0.1704 8.550 8.350 8.550 8.250 8.600 85,160 8.5207 0.59%
2016-06-30 0 0.170 0.168 0.173 0.168 0.170 3,220,000 545,300 0.1693 8.500 8.400 8.650 8.400 8.500 64,400 8.4674 0.00%
2016-06-29 0 0.170 0.169 0.173 0.168 0.174 3,040,000 520,860 0.1713 8.500 8.450 8.650 8.400 8.700 60,800 8.5668 1.19%
2016-06-28 0 0.168 0.167 0.168 0.168 0.175 1,750,000 296,300 0.1693 8.400 8.350 8.400 8.400 8.750 35,000 8.4657 -1.18%
2016-06-27 0 0.170 0.170 0.171 0.167 0.171 1,680,000 285,740 0.1701 8.500 8.500 8.550 8.350 8.550 33,600 8.5042 0.00%
2016-06-24 0 0.170 0.170 0.175 0.160 0.174 10,267,000 1,700,260 0.1656 8.500 8.500 8.750 8.000 8.700 205,340 8.2802 -0.58%
2016-06-23 0 0.171 0.171 0.174 0.167 0.177 4,750,000 820,990 0.1728 8.550 8.550 8.700 8.350 8.850 95,000 8.6420 2.40%
2016-06-22 0 0.167 0.166 0.167 0.165 0.168 1,905,000 316,345 0.1661 8.350 8.300 8.350 8.250 8.400 38,100 8.3030 -0.60%
2016-06-21 0 0.168 0.168 0.171 0.166 0.174 1,660,000 282,840 0.1704 8.400 8.400 8.550 8.300 8.700 33,200 8.5193 1.20%
2016-06-20 0 0.166 0.165 0.166 0.167 0.168 545,000 91,105 0.1672 8.300 8.250 8.300 8.350 8.400 10,900 8.3583 -1.19%
2016-06-17 0 0.168 0.163 0.169 0.165 0.170 3,400,000 567,660 0.1670 8.400 8.150 8.450 8.250 8.500 68,000 8.3479 1.20%
2016-06-16 0 0.166 0.166 0.169 0.164 0.170 2,280,000 379,400 0.1664 8.300 8.300 8.450 8.200 8.500 45,600 8.3202 -3.49%
2016-06-15 0 0.172 0.170 0.172 0.167 0.175 1,900,000 323,220 0.1701 8.600 8.500 8.600 8.350 8.750 38,000 8.5058 0.58%
2016-06-14 0 0.171 0.167 0.172 0.172 0.174 640,000 110,120 0.1721 8.550 8.350 8.600 8.600 8.700 12,800 8.6031 2.40%
2016-06-13 0 0.167 0.167 0.170 0.161 0.179 6,371,000 1,082,813 0.1700 8.350 8.350 8.500 8.050 8.950 127,420 8.4980 -0.60%
2016-06-10 0 0.168 0.162 0.169 0.160 0.168 2,020,000 333,200 0.1650 8.400 8.100 8.450 8.000 8.400 40,400 8.2475 -0.59%
2016-06-08 0 0.169 0.169 0.170 0.160 0.172 2,760,000 463,300 0.1679 8.450 8.450 8.500 8.000 8.600 55,200 8.3931 3.68%
2016-06-07 0 0.163 0.160 0.164 0.156 0.165 6,840,000 1,097,300 0.1604 8.150 8.000 8.200 7.800 8.250 136,800 8.0212 -2.40%
2016-06-06 0 0.167 0.166 0.167 0.165 0.172 5,700,000 954,450 0.1674 8.350 8.300 8.350 8.250 8.600 114,000 8.3724 -2.91%
2016-06-03 0 0.172 0.172 0.173 0.170 0.176 6,655,000 1,144,065 0.1719 8.600 8.600 8.650 8.500 8.800 133,100 8.5955 -3.91%
2016-06-02 0 0.179 0.177 0.179 0.172 0.184 8,434,000 1,512,789 0.1794 8.950 8.850 8.950 8.600 9.200 168,680 8.9684 -1.65%
2016-06-01 0 0.182 0.178 0.182 0.172 0.186 18,217,000 3,221,620 0.1768 9.100 8.900 9.100 8.600 9.300 364,340 8.8423 0.55%
2016-05-31 0 0.181 0.180 0.182 0.163 0.192 75,266,000 13,753,197 0.1827 9.050 9.000 9.100 8.150 9.600 1,505,320 9.1364 9.04%
2016-05-30 0 0.166 0.167 0.168 0.143 0.174 67,449,000 11,071,473 0.1641 8.300 8.350 8.400 7.150 8.700 1,348,980 8.2073 7.79%
2016-05-27 0 0.154 0.151 0.155 0.140 0.157 9,008,000 1,353,842 0.1503 7.700 7.550 7.750 7.000 7.850 180,160 7.5147 -0.65%
2016-05-26 0 0.155 0.151 0.154 0.145 0.158 4,952,000 740,484 0.1495 7.750 7.550 7.700 7.250 7.900 99,040 7.4766 4.03%
2016-05-25 0 0.149 0.149 0.152 0.149 0.160 7,832,000 1,198,078 0.1530 7.450 7.450 7.600 7.450 8.000 156,640 7.6486 -1.32%
2016-05-24 0 0.151 0.146 0.152 0.146 0.167 9,880,000 1,531,174 0.1550 7.550 7.300 7.600 7.300 8.350 197,600 7.7489 -5.63%
2016-05-23 0 0.160 0.154 0.162 0.150 0.179 7,224,000 1,173,252 0.1624 8.000 7.700 8.100 7.500 8.950 144,480 8.1205 -5.88%
2016-05-20 0 0.170 0.166 0.170 0.168 0.187 11,670,000 2,051,384 0.1758 8.500 8.300 8.500 8.400 9.350 233,400 8.7891 -6.59%
2016-05-19 0 0.182 0.181 0.182 0.178 0.193 30,646,000 5,542,036 0.1808 9.100 9.050 9.100 8.900 9.650 612,920 9.0420 0.55%
2016-05-18 0 0.181 0.180 0.183 0.175 0.191 13,236,000 2,428,648 0.1835 9.050 9.000 9.150 8.750 9.550 264,720 9.1744 -0.55%
2016-05-17 0 0.182 0.178 0.182 0.161 0.192 34,616,000 6,358,164 0.1837 9.100 8.900 9.100 8.050 9.600 692,320 9.1839 1.11%
2016-05-16 0 0.180 0.177 0.180 0.178 0.215 75,632,000 14,682,728 0.1941 9.000 8.850 9.000 8.900 10.75 1,512,640 9.7067 4.05%
2016-05-13 0 0.173 0.171 0.173 0.155 0.186 67,900,000 11,849,374 0.1745 8.650 8.550 8.650 7.750 9.300 1,358,000 8.7256 8.12%
2016-05-12 0 0.160 0.158 0.160 0.125 0.160 57,000,000 8,155,988 0.1431 8.000 7.900 8.000 6.250 8.000 1,140,000 7.1544 16.79%
2016-05-11 0 0.137 0.135 0.137 0.116 0.140 31,032,000 3,925,262 0.1265 6.850 6.750 6.850 5.800 7.000 620,640 6.3245 17.09%
2016-05-10 0 0.117 0.115 0.117 0.115 0.133 42,602,000 5,231,108 0.1228 5.850 5.750 5.850 5.750 6.650 852,040 6.1395 1.74%
2016-05-09 0 0.115 0.114 0.116 0.115 0.123 11,592,000 1,374,762 0.1186 5.750 5.700 5.800 5.750 6.150 231,840 5.9298 -9.45%
2016-05-06 0 0.127 0.121 0.128 0.113 0.130 22,074,000 2,727,908 0.1236 6.350 6.050 6.400 5.650 6.500 441,480 6.1790 -0.78%
2016-05-05 0 0.128 0.126 0.128 0.126 0.131 12,020,000 1,541,880 0.1283 6.400 6.300 6.400 6.300 6.550 240,400 6.4138 2.40%
2016-05-04 0 0.125 0.126 0.127 0.125 0.135 8,362,000 1,073,428 0.1284 6.250 6.300 6.350 6.250 6.750 167,240 6.4185 -3.85%
2016-05-03 0 0.130 0.129 0.132 0.126 0.135 6,090,000 779,884 0.1281 6.500 6.450 6.600 6.300 6.750 121,800 6.4030 -1.52%
2016-04-29 0 0.132 0.131 0.132 0.129 0.135 6,734,000 881,716 0.1309 6.600 6.550 6.600 6.450 6.750 134,680 6.5467 3.94%
2016-04-28 0 0.127 0.127 0.129 0.122 0.131 3,866,000 497,040 0.1286 6.350 6.350 6.450 6.100 6.550 77,320 6.4283 1.60%
2016-04-27 0 0.125 0.121 0.125 0.119 0.128 4,780,000 592,126 0.1239 6.250 6.050 6.250 5.950 6.400 95,600 6.1938 0.00%
2016-04-26 0 0.125 0.125 0.128 0.123 0.138 21,482,000 2,735,328 0.1273 6.250 6.250 6.400 6.150 6.900 429,640 6.3666 4.17%
2016-04-25 0 0.120 0.117 0.120 0.114 0.122 2,464,000 289,192 0.1174 6.000 5.850 6.000 5.700 6.100 49,280 5.8683 0.84%
2016-04-22 0 0.119 0.119 0.121 0.115 0.126 10,074,000 1,209,448 0.1201 5.950 5.950 6.050 5.750 6.300 201,480 6.0028 -0.83%
2016-04-21 0 0.120 0.120 0.123 0.120 0.128 5,802,000 703,050 0.1212 6.000 6.000 6.150 6.000 6.400 116,040 6.0587 0.00%
2016-04-20 0 0.120 0.120 0.121 0.119 0.151 42,148,000 5,878,202 0.1395 6.000 6.000 6.050 5.950 7.550 842,960 6.9733 2.39%
2016-04-19 0 0.173 0.173 0.179 0.153 0.175 10,056,000 1,669,560 0.1660 5.860 5.860 6.063 5.183 5.928 296,875 5.6238 13.07%
2016-04-18 0 0.153 0.153 0.155 0.148 0.155 2,070,000 312,748 0.1511 5.183 5.183 5.250 5.013 5.250 61,111 5.1177 0.00%
2016-04-15 0 0.153 0.153 0.155 0.150 0.153 1,590,000 240,864 0.1515 5.183 5.183 5.250 5.081 5.183 46,940 5.1313 0.66%
2016-04-14 0 0.152 0.152 0.158 0.151 0.152 1,420,000 215,440 0.1517 5.149 5.149 5.352 5.115 5.149 41,922 5.1391 1.33%
2016-04-13 0 0.150 0.150 0.153 0.150 0.153 558,000 83,844 0.1503 5.081 5.081 5.183 5.081 5.183 16,473 5.0897 -1.32%
2016-04-12 0 0.152 0.150 0.152 0.152 0.155 2,258,000 349,390 0.1547 5.149 5.081 5.149 5.149 5.250 66,661 5.2413 0.66%
2016-04-11 0 0.151 0.150 0.155 0.150 0.152 4,070,000 611,542 0.1503 5.115 5.081 5.250 5.081 5.149 120,155 5.0896 0.00%
2016-04-08 0 0.151 0.152 0.155 0.147 0.154 474,000 71,316 0.1505 5.115 5.149 5.250 4.979 5.216 13,994 5.0964 -2.58%
2016-04-07 0 0.155 0.147 0.155 0.155 0.155 2,000 310 0.1550 5.250 4.979 5.250 5.250 5.250 59 5.2503 3.33%
2016-04-06 0 0.150 0.145 0.154 0.144 0.156 2,124,000 319,062 0.1502 5.081 4.912 5.216 4.878 5.284 62,705 5.0883 -1.96%
2016-04-05 0 0.153 0.153 0.155 0.150 0.160 1,348,000 207,256 0.1538 5.183 5.183 5.250 5.081 5.420 39,796 5.2080 -4.37%
2016-04-01 0 0.160 0.155 0.160 0.150 0.164 2,450,000 372,282 0.1520 5.420 5.250 5.420 5.081 5.555 72,329 5.1470 3.23%
2016-03-31 0 0.155 0.154 0.155 0.150 0.159 558,000 83,780 0.1501 5.250 5.216 5.250 5.081 5.386 16,473 5.0858 -1.90%
2016-03-30 0 0.158 0.152 0.158 0.152 0.165 1,698,000 265,766 0.1565 5.352 5.149 5.352 5.149 5.589 50,129 5.3017 1.94%
2016-03-29 0 0.155 0.155 0.157 0.151 0.162 676,000 105,072 0.1554 5.250 5.250 5.318 5.115 5.487 19,957 5.2649 -3.73%
2016-03-24 0 0.161 0.158 0.161 0.161 0.162 1,106,000 178,172 0.1611 5.454 5.352 5.454 5.454 5.487 32,652 5.4568 -0.62%
2016-03-23 0 0.162 0.160 0.162 0.157 0.164 432,000 70,494 0.1632 5.487 5.420 5.487 5.318 5.555 12,754 5.5274 0.00%
2016-03-22 0 0.162 0.160 0.162 0.155 0.162 726,000 114,090 0.1571 5.487 5.420 5.487 5.250 5.487 21,433 5.3231 2.53%
2016-03-21 0 0.158 0.157 0.162 0.153 0.162 3,212,000 500,212 0.1557 5.352 5.318 5.487 5.183 5.487 94,825 5.2751 -5.95%
2016-03-18 0 0.168 0.167 0.168 0.168 0.170 1,074,000 182,116 0.1696 5.691 5.657 5.691 5.691 5.758 31,707 5.7437 -5.08%
2016-03-17 0 0.177 0.169 0.177 0.180 0.182 36,000 6,484 0.1801 5.995 5.725 5.995 6.097 6.165 1,063 6.1009 4.73%
2016-03-16 0 0.169 0.169 0.176 0.168 0.179 156,000 26,424 0.1694 5.725 5.725 5.962 5.691 6.063 4,605 5.7375 -5.59%
2016-03-15 0 0.179 0.170 0.175 0.168 0.185 262,000 44,362 0.1693 6.063 5.758 5.928 5.691 6.266 7,735 5.7354 5.29%
2016-03-14 0 0.170 0.167 0.180 0.170 0.170 820,000 139,400 0.1700 5.758 5.657 6.097 5.758 5.758 24,208 5.7584 0.59%
2016-03-11 0 0.169 0.166 0.170 0.169 0.176 4,874,000 845,358 0.1734 5.725 5.623 5.758 5.725 5.962 143,891 5.8750 -5.59%
2016-03-10 0 0.179 0.173 0.179 0.173 0.182 564,000 98,302 0.1743 6.063 5.860 6.063 5.860 6.165 16,651 5.9038 -2.19%
2016-03-09 0 0.183 0.177 0.183 0.168 0.185 872,000 157,390 0.1805 6.199 5.995 6.199 5.691 6.266 25,743 6.1138 1.67%
2016-03-08 0 0.180 0.175 0.180 0.174 0.180 470,000 83,154 0.1769 6.097 5.928 6.097 5.894 6.097 13,875 5.9929 2.27%
2016-03-07 0 0.176 0.174 0.176 0.165 0.176 1,860,000 313,280 0.1684 5.962 5.894 5.962 5.589 5.962 54,911 5.7052 1.15%
2016-03-04 0 0.174 0.168 0.174 0.163 0.175 970,000 166,790 0.1719 5.894 5.691 5.894 5.521 5.928 28,637 5.8244 2.35%
2016-03-03 0 0.170 0.164 0.171 0.155 0.188 2,904,000 475,554 0.1638 5.758 5.555 5.792 5.250 6.368 85,732 5.5470 -5.03%
2016-03-02 0 0.179 0.169 0.179 0.164 0.182 4,960,000 861,094 0.1736 6.063 5.725 6.063 5.555 6.165 146,430 5.8806 7.19%
2016-03-01 0 0.167 0.158 0.167 0.158 0.170 872,000 140,722 0.1614 5.657 5.352 5.657 5.352 5.758 25,743 5.4663 1.83%
2016-02-29 0 0.164 0.163 0.165 0.150 0.170 13,336,000 2,133,404 0.1600 5.555 5.521 5.589 5.081 5.758 393,708 5.4187 -8.89%
2016-02-26 0 0.180 0.178 0.180 0.162 0.186 7,312,000 1,296,712 0.1773 6.097 6.029 6.097 5.487 6.300 215,866 6.0070 -0.55%
2016-02-25 0 0.181 0.179 0.181 0.180 0.203 8,306,000 1,565,636 0.1885 6.131 6.063 6.131 6.097 6.876 245,211 6.3848 -3.72%
2016-02-24 0 0.188 0.188 0.190 0.188 0.228 7,642,000 1,551,078 0.2030 6.368 6.368 6.436 6.368 7.723 225,609 6.8751 -17.54%
2016-02-23 0 0.228 0.214 0.228 0.220 0.230 244,000 53,716 0.2201 7.723 7.249 7.723 7.452 7.791 7,203 7.4570 -0.87%
2016-02-22 0 0.230 0.213 0.230 0.230 0.232 42,000 9,664 0.2301 7.791 7.215 7.791 7.791 7.858 1,240 7.7940 5.50%
2016-02-19 0 0.218 0.218 0.220 0.210 0.220 418,000 91,128 0.2180 7.384 7.384 7.452 7.113 7.452 12,340 7.3846 -2.24%
2016-02-18 0 0.223 0.216 0.223 0.224 0.233 286,000 65,586 0.2293 7.554 7.317 7.554 7.588 7.892 8,443 7.7678 0.00%
2016-02-17 0 0.223 0.223 0.228 0.220 0.230 3,326,000 753,284 0.2265 7.554 7.554 7.723 7.452 7.791 98,191 7.6716 -3.04%
2016-02-16 0 0.230 0.229 0.230 0.229 0.240 2,848,000 666,542 0.2340 7.791 7.757 7.791 7.757 8.129 84,079 7.9276 -8.00%
2016-02-15 0 0.250 0.237 0.255 0.250 0.255 10,000 2,510 0.2510 8.468 8.028 8.638 8.468 8.638 295 8.5021 0.00%
2016-02-12 0 0.250 0.236 0.250 0.238 0.250 700,000 167,816 0.2397 8.468 7.994 8.468 8.062 8.468 20,666 8.1206 2.04%
2016-02-11 0 0.245 0.240 0.245 0.245 0.245 140,000 34,300 0.2450 8.299 8.129 8.299 8.299 8.299 4,133 8.2988 -1.61%
2016-02-05 0 0.249 0.245 0.249 0.240 0.250 616,000 151,286 0.2456 8.434 8.299 8.434 8.129 8.468 18,186 8.3190 -0.40%
2016-02-04 0 0.250 0.250 0.255 0.250 0.260 1,384,000 348,530 0.2518 8.468 8.468 8.638 8.468 8.807 40,859 8.5301 -7.41%
2016-02-03 0 0.270 0.255 0.270 0.250 0.270 296,000 77,380 0.2614 9.146 8.638 9.146 8.468 9.146 8,739 8.8550 0.00%
2016-02-02 0 0.270 0.260 0.270 0.260 0.285 13,280,000 3,457,700 0.2604 9.146 8.807 9.146 8.807 9.654 392,055 8.8194 3.85%
2016-02-01 0 0.260 0.240 0.260 0.240 0.260 4,000 1,000 0.2500 8.807 8.129 8.807 8.129 8.807 118 8.4682 4.00%
2016-01-29 0 0.250 0.245 0.260 0.250 0.260 110,000 28,300 0.2573 8.468 8.299 8.807 8.468 8.807 3,247 8.7146 -1.96%
2016-01-28 0 0.255 0.248 0.255 0.248 0.270 1,200,000 308,782 0.2573 8.638 8.400 8.638 8.400 9.146 35,427 8.7161 4.08%
2016-01-27 0 0.245 0.235 0.245 0.231 0.250 64,000 15,736 0.2459 8.299 7.960 8.299 7.825 8.468 1,889 8.3285 -1.61%
2016-01-26 0 0.249 0.238 0.249 0.250 0.260 142,000 35,520 0.2501 8.434 8.062 8.434 8.468 8.807 4,192 8.4730 -0.40%
2016-01-25 0 0.250 0.225 0.250 0.240 0.250 42,000 10,400 0.2476 8.468 7.621 8.468 8.129 8.468 1,240 8.3876 0.81%
2016-01-22 0 0.248 0.235 0.248 0.235 0.250 42,794,000 10,275,158 0.2401 8.400 7.960 8.400 7.960 8.468 1,263,372 8.1331 3.33%
2016-01-21 0 0.240 0.235 0.240 0.240 0.285 3,588,000 906,758 0.2527 8.129 7.960 8.129 8.129 9.654 105,926 8.5603 -17.24%
2016-01-20 0 0.290 0.275 0.290 0.270 0.295 316,000 85,410 0.2703 9.823 9.315 9.823 9.146 9.992 9,329 9.1553 1.75%
2016-01-19 0 0.285 0.265 0.285 0.285 0.290 4,000 1,150 0.2875 9.654 8.976 9.654 9.654 9.823 118 9.7384 -1.72%
2016-01-18 0 0.290 0.270 0.290 0.265 0.295 494,000 134,920 0.2731 9.823 9.146 9.823 8.976 9.992 14,584 9.2513 3.57%
2016-01-15 0 0.280 0.255 0.280 0.275 0.280 32,000 8,810 0.2753 9.484 8.638 9.484 9.315 9.484 945 9.3256 0.00%
2016-01-14 0 0.280 0.260 0.285 0.270 0.280 1,524,000 423,630 0.2780 9.484 8.807 9.654 9.146 9.484 44,992 9.4157 0.00%
2016-01-13 0 0.280 0.275 0.280 0.260 0.285 468,000 129,070 0.2758 9.484 9.315 9.484 8.807 9.654 13,816 9.3418 -1.75%
2016-01-12 0 0.285 0.280 0.295 0.280 0.300 1,252,000 357,810 0.2858 9.654 9.484 9.992 9.484 10.16 36,962 9.6805 -1.72%
2016-01-11 0 0.290 0.275 0.290 0.280 0.290 146,000 41,240 0.2825 9.823 9.315 9.823 9.484 9.823 4,310 9.5679 -3.33%
2016-01-08 0 0.300 0.290 0.300 0.290 0.300 104,000 30,200 0.2904 10.16 9.823 10.16 9.823 10.16 3,070 9.8361 0.00%
2016-01-07 0 0.300 0.285 0.300 0.275 0.300 858,000 245,770 0.2864 10.16 9.654 10.16 9.315 10.16 25,330 9.7027 0.00%
2016-01-06 0 0.300 0.300 0.315 0.300 0.305 30,000 9,020 0.3007 10.16 10.16 10.67 10.16 10.33 886 10.184 -1.64%
2016-01-05 0 0.305 0.305 0.310 0.305 0.310 110,000 33,560 0.3051 10.33 10.33 10.50 10.33 10.50 3,247 10.334 0.00%
2016-01-04 0 0.305 0.305 0.315 0.300 0.325 424,000 131,560 0.3103 10.33 10.33 10.67 10.16 11.01 12,517 10.510 -7.58%
2015-12-31 0 0.330 0.305 0.330 0.300 0.340 800,000 254,640 0.3183 11.18 10.33 11.18 10.16 11.52 23,618 10.782 8.20%
2015-12-30 0 0.305 0.305 0.310 0.305 0.310 154,000 47,630 0.3093 10.33 10.33 10.50 10.33 10.50 4,546 10.476 -1.61%
2015-12-29 0 0.310 0.310 0.315 0.300 0.330 2,710,000 870,200 0.3211 10.50 10.50 10.67 10.16 11.18 80,005 10.877 3.33%
2015-12-28 0 0.300 0.295 0.305 - - 100,000 30,000 0.3000 10.16 9.992 10.33 - - 2,952 10.162 0.00%
2015-12-24 0 0.300 0.295 0.305 0.300 0.300 320,000 96,000 0.3000 10.16 9.992 10.33 10.16 10.16 9,447 10.162 0.00%
2015-12-23 0 0.300 0.300 0.305 0.300 0.305 1,226,000 368,100 0.3002 10.16 10.16 10.33 10.16 10.33 36,194 10.170 0.00%
2015-12-22 0 0.300 0.295 0.305 0.295 0.300 276,000 82,680 0.2996 10.16 9.992 10.33 9.992 10.16 8,148 10.147 0.00%
2015-12-21 0 0.300 0.290 0.300 0.295 0.300 432,000 129,020 0.2987 10.16 9.823 10.16 9.992 10.16 12,754 10.116 -1.64%
2015-12-18 0 0.305 0.295 0.305 0.300 0.305 1,422,000 427,620 0.3007 10.33 9.992 10.33 10.16 10.33 41,981 10.186 -1.61%
2015-12-17 0 0.310 0.305 0.310 0.300 0.330 8,318,000 2,655,780 0.3193 10.50 10.33 10.50 10.16 11.18 245,566 10.815 3.33%
2015-12-16 0 0.300 0.295 0.305 0.295 0.350 13,740,000 4,460,820 0.3247 10.16 9.992 10.33 9.992 11.86 405,635 10.997 -7.69%
2015-12-15 0 0.325 0.325 0.335 0.320 0.335 6,900,000 2,230,960 0.3233 11.01 11.01 11.35 10.84 11.35 203,703 10.952 1.56%
2015-12-14 0 0.320 0.315 0.325 0.285 0.330 2,550,000 790,510 0.3100 10.84 10.67 11.01 9.654 11.18 75,282 10.501 6.67%
2015-12-11 0 0.300 0.290 0.300 0.290 0.305 694,000 206,360 0.2973 10.16 9.823 10.16 9.823 10.33 20,488 10.072 0.00%
2015-12-10 0 0.300 0.295 0.300 0.300 0.300 698,000 209,400 0.3000 10.16 9.992 10.16 10.16 10.16 20,606 10.162 -1.64%
2015-12-09 0 0.305 0.300 0.310 0.305 0.310 2,115,000 645,205 0.3051 10.33 10.16 10.50 10.33 10.50 62,439 10.333 -3.17%
2015-12-08 0 0.315 0.305 0.325 0.305 0.315 1,488,000 458,520 0.3081 10.67 10.33 11.01 10.33 10.67 43,929 10.438 0.00%
2015-12-07 0 0.315 0.315 0.320 0.310 0.320 682,000 215,780 0.3164 10.67 10.67 10.84 10.50 10.84 20,134 10.717 1.61%
2015-12-04 0 0.310 0.305 0.310 0.310 0.315 978,000 307,810 0.3147 10.50 10.33 10.50 10.50 10.67 28,873 10.661 -1.59%
2015-12-03 0 0.315 0.300 0.315 0.300 0.320 1,006,000 308,910 0.3071 10.67 10.16 10.67 10.16 10.84 29,699 10.401 5.00%
2015-12-02 0 0.300 0.300 0.310 0.300 0.315 1,330,000 406,890 0.3059 10.16 10.16 10.50 10.16 10.67 39,265 10.363 -4.76%
2015-12-01 0 0.315 0.310 0.315 0.310 0.315 296,000 92,860 0.3137 10.67 10.50 10.67 10.50 10.67 8,739 10.626 1.61%
2015-11-30 0 0.310 0.310 0.315 0.310 0.310 122,000 37,820 0.3100 10.50 10.50 10.67 10.50 10.50 3,602 10.501 0.00%
2015-11-27 0 0.310 0.305 0.315 0.310 0.320 770,000 240,880 0.3128 10.50 10.33 10.67 10.50 10.84 22,732 10.596 -3.12%
2015-11-26 0 0.320 0.310 0.320 0.315 0.320 564,000 179,580 0.3184 10.84 10.50 10.84 10.67 10.84 16,651 10.785 1.59%
2015-11-25 0 0.315 0.310 0.320 0.310 0.320 2,810,000 876,790 0.3120 10.67 10.50 10.84 10.50 10.84 82,957 10.569 1.61%
2015-11-24 0 0.310 0.310 0.320 0.310 0.320 2,610,000 820,210 0.3143 10.50 10.50 10.84 10.50 10.84 77,053 10.645 -3.12%
2015-11-23 0 0.320 0.320 0.325 0.305 0.320 1,922,000 601,990 0.3132 10.84 10.84 11.01 10.33 10.84 56,742 10.609 0.00%
2015-11-20 0 0.320 0.315 0.320 0.305 0.325 2,326,000 725,880 0.3121 10.84 10.67 10.84 10.33 11.01 68,669 10.571 0.00%
2015-11-19 0 0.320 0.315 0.320 0.320 0.325 588,000 189,500 0.3223 10.84 10.67 10.84 10.84 11.01 17,359 10.916 0.00%
2015-11-18 0 0.320 0.315 0.320 0.300 0.320 3,264,000 1,002,440 0.3071 10.84 10.67 10.84 10.16 10.84 96,360 10.403 -1.54%
2015-11-17 0 0.325 0.315 0.325 0.320 0.325 296,000 95,890 0.3240 11.01 10.67 11.01 10.84 11.01 8,739 10.973 1.56%
2015-11-16 0 0.320 0.315 0.325 0.300 0.320 4,106,000 1,295,040 0.3154 10.84 10.67 11.01 10.16 10.84 121,218 10.684 3.23%
2015-11-13 0 0.310 0.305 0.310 0.300 0.315 6,182,000 1,872,520 0.3029 10.50 10.33 10.50 10.16 10.67 182,506 10.260 -4.62%
2015-11-12 0 0.325 0.315 0.330 - - 0 0 - 11.01 10.67 11.18 - - 0 - 0.00%
2015-11-11 0 0.325 0.315 0.330 0.325 0.330 804,000 263,930 0.3283 11.01 10.67 11.18 11.01 11.18 23,736 11.119 1.56%
2015-11-10 0 0.320 0.315 0.320 0.320 0.330 6,202,000 2,042,740 0.3294 10.84 10.67 10.84 10.84 11.18 183,097 11.157 0.00%
2015-11-09 0 0.320 0.315 0.330 0.310 0.335 14,490,000 4,812,210 0.3321 10.84 10.67 11.18 10.50 11.35 427,776 11.249 0.00%
2015-11-06 0 0.320 0.315 0.320 0.310 0.325 12,782,000 4,080,080 0.3192 10.84 10.67 10.84 10.50 11.01 377,353 10.812 3.23%
2015-11-05 0 0.310 0.310 0.320 0.310 0.325 12,414,000 4,015,280 0.3234 10.50 10.50 10.84 10.50 11.01 366,488 10.956 -3.12%
2015-11-04 0 0.320 0.320 0.325 0.300 0.335 2,714,000 838,980 0.3091 10.84 10.84 11.01 10.16 11.35 80,123 10.471 -3.03%
2015-11-03 0 0.330 0.325 0.335 0.320 0.330 586,000 192,780 0.3290 11.18 11.01 11.35 10.84 11.18 17,300 11.143 0.00%
2015-11-02 0 0.330 0.325 0.335 0.315 0.335 646,000 215,010 0.3328 11.18 11.01 11.35 10.67 11.35 19,071 11.274 1.54%
2015-10-30 0 0.325 0.325 0.335 0.325 0.350 1,600,000 537,220 0.3358 11.01 11.01 11.35 11.01 11.86 47,235 11.373 -2.99%
2015-10-29 0 0.335 0.320 0.335 0.325 0.350 800,000 265,300 0.3316 11.35 10.84 11.35 11.01 11.86 23,618 11.233 -2.90%
2015-10-28 0 0.345 0.330 0.345 0.335 0.350 380,000 131,890 0.3471 11.69 11.18 11.69 11.35 11.86 11,218 11.757 0.00%
2015-10-27 0 0.345 0.335 0.345 0.330 0.345 488,000 164,170 0.3364 11.69 11.35 11.69 11.18 11.69 14,407 11.395 -1.43%
2015-10-26 0 0.350 0.340 0.350 0.330 0.360 2,174,000 764,230 0.3515 11.86 11.52 11.86 11.18 12.19 64,181 11.907 2.94%
2015-10-23 0 0.340 0.330 0.340 0.330 0.365 2,010,000 671,080 0.3339 11.52 11.18 11.52 11.18 12.36 59,340 11.309 -5.56%
2015-10-22 0 0.360 0.350 0.360 0.330 0.360 1,798,000 608,200 0.3383 12.19 11.86 12.19 11.18 12.19 53,081 11.458 4.35%
2015-10-20 0 0.345 0.345 0.355 0.345 0.360 366,000 130,830 0.3575 11.69 11.69 12.02 11.69 12.19 10,805 12.108 -2.82%
2015-10-19 0 0.355 0.350 0.355 0.350 0.370 1,530,000 541,410 0.3539 12.02 11.86 12.02 11.86 12.53 45,169 11.986 -5.33%
2015-10-16 0 0.375 0.365 0.375 0.360 0.390 5,738,000 2,153,220 0.3753 12.70 12.36 12.70 12.19 13.21 169,398 12.711 2.74%
2015-10-15 0 0.365 0.360 0.365 0.360 0.380 9,330,000 3,375,920 0.3618 12.36 12.19 12.36 12.19 12.87 275,442 12.256 -2.67%
2015-10-14 0 0.375 0.370 0.380 0.370 0.390 2,776,000 1,030,780 0.3713 12.70 12.53 12.87 12.53 13.21 81,954 12.578 -3.85%
2015-10-13 0 0.390 0.370 0.390 0.360 0.390 7,902,000 2,943,000 0.3724 13.21 12.53 13.21 12.19 13.21 233,284 12.616 2.63%
2015-10-12 0 0.380 0.370 0.380 0.370 0.395 10,756,000 4,173,860 0.3880 12.87 12.53 12.87 12.53 13.38 317,541 13.144 2.70%
2015-10-09 0 0.370 0.360 0.370 0.335 0.370 13,650,000 4,795,590 0.3513 12.53 12.19 12.53 11.35 12.53 402,978 11.900 8.82%
2015-10-08 0 0.340 0.340 0.345 0.335 0.340 84,000 28,530 0.3396 11.52 11.52 11.69 11.35 11.52 2,480 11.505 0.00%
2015-10-07 0 0.340 0.335 0.340 0.330 0.345 996,000 334,690 0.3360 11.52 11.35 11.52 11.18 11.69 29,404 11.382 0.00%
2015-10-06 0 0.340 0.335 0.340 0.335 0.360 3,902,000 1,339,850 0.3434 11.52 11.35 11.52 11.35 12.19 115,196 11.631 -1.45%
2015-10-05 0 0.345 0.345 0.350 0.305 0.370 14,828,000 5,145,210 0.3470 11.69 11.69 11.86 10.33 12.53 437,755 11.754 13.11%
2015-10-02 0 0.305 0.305 0.310 0.300 0.320 2,360,000 720,950 0.3055 10.33 10.33 10.50 10.16 10.84 69,672 10.348 -3.17%
2015-09-30 0 0.315 0.315 0.320 0.310 0.315 660,000 206,070 0.3122 10.67 10.67 10.84 10.50 10.67 19,485 10.576 1.61%
2015-09-29 0 0.310 0.300 0.310 0.300 0.310 780,000 235,530 0.3020 10.50 10.16 10.50 10.16 10.50 23,027 10.228 -3.12%
2015-09-25 0 0.320 0.310 0.320 0.310 0.335 9,166,000 2,974,210 0.3245 10.84 10.50 10.84 10.50 11.35 270,600 10.991 -1.54%
2015-09-24 0 0.325 0.310 0.325 0.305 0.340 8,788,000 2,752,530 0.3132 11.01 10.50 11.01 10.33 11.52 259,441 10.609 1.56%
2015-09-23 0 0.320 0.310 0.320 0.315 0.330 1,170,000 370,320 0.3165 10.84 10.50 10.84 10.67 11.18 34,541 10.721 1.59%
2015-09-22 0 0.315 0.315 0.320 0.315 0.325 974,000 310,630 0.3189 10.67 10.67 10.84 10.67 11.01 28,755 10.803 0.00%
2015-09-21 0 0.315 0.315 0.325 0.315 0.330 824,000 266,810 0.3238 10.67 10.67 11.01 10.67 11.18 24,326 10.968 -7.35%
2015-09-18 0 0.340 0.335 0.340 0.300 0.350 2,168,000 724,510 0.3342 11.52 11.35 11.52 10.16 11.86 64,004 11.320 9.68%
2015-09-17 0 0.310 0.310 0.320 0.310 0.330 2,992,000 957,300 0.3200 10.50 10.50 10.84 10.50 11.18 88,330 10.838 -3.12%
2015-09-16 0 0.320 0.320 0.325 0.315 0.360 7,044,000 2,304,810 0.3272 10.84 10.84 11.01 10.67 12.19 207,954 11.083 -7.25%
2015-09-15 0 0.345 0.340 0.345 0.340 0.355 1,524,000 530,630 0.3482 11.69 11.52 11.69 11.52 12.02 44,992 11.794 -1.43%
2015-09-14 0 0.350 0.345 0.350 0.345 0.370 1,424,000 505,740 0.3552 11.86 11.69 11.86 11.69 12.53 42,040 12.030 -2.78%
2015-09-11 0 0.360 0.345 0.360 0.340 0.385 5,500,000 1,992,070 0.3622 12.19 11.69 12.19 11.52 13.04 162,372 12.269 1.41%
2015-09-10 0 0.355 0.345 0.355 0.335 0.365 6,528,000 2,269,380 0.3476 12.02 11.69 12.02 11.35 12.36 192,721 11.775 -2.74%
2015-09-09 0 0.365 0.355 0.365 0.325 0.370 13,840,000 4,695,490 0.3393 12.36 12.02 12.36 11.01 12.53 408,587 11.492 14.06%
2015-09-08 0 0.320 0.315 0.320 0.315 0.330 4,306,000 1,376,330 0.3196 10.84 10.67 10.84 10.67 11.18 127,123 10.827 -3.03%
2015-09-07 0 0.330 0.325 0.330 0.325 0.350 5,598,000 1,870,950 0.3342 11.18 11.01 11.18 11.01 11.86 165,265 11.321 -7.04%
2015-09-04 0 0.355 0.350 0.355 0.340 0.380 6,828,000 2,434,840 0.3566 12.02 11.86 12.02 11.52 12.87 201,577 12.079 -4.05%
2015-09-02 0 0.370 0.355 0.370 0.350 0.395 19,126,000 6,912,150 0.3614 12.53 12.02 12.53 11.86 13.38 564,641 12.242 -6.33%
2015-09-01 0 0.395 0.380 0.395 0.385 0.450 22,996,000 9,337,820 0.4061 13.38 12.87 13.38 13.04 15.24 678,892 13.754 1.28%
2015-08-31 0 0.390 0.385 0.390 0.330 0.410 9,988,000 3,742,740 0.3747 13.21 13.04 13.21 11.18 13.89 294,868 12.693 9.86%
2015-08-28 0 0.355 0.345 0.355 0.315 0.375 12,596,000 4,466,100 0.3546 12.02 11.69 12.02 10.67 12.70 371,861 12.010 10.94%
2015-08-27 0 0.320 0.305 0.320 0.295 0.320 9,454,000 2,875,030 0.3041 10.84 10.33 10.84 9.992 10.84 279,103 10.301 6.67%
2015-08-26 0 0.300 0.300 0.310 0.300 0.330 4,160,000 1,290,400 0.3102 10.16 10.16 10.50 10.16 11.18 122,812 10.507 -3.23%
2015-08-25 0 0.310 0.300 0.310 0.300 0.355 7,224,000 2,339,120 0.3238 10.50 10.16 10.50 10.16 12.02 213,268 10.968 1.64%
2015-08-24 0 0.305 0.305 0.310 0.305 0.350 12,444,000 3,980,070 0.3198 10.33 10.33 10.50 10.33 11.86 367,374 10.834 -19.74%
2015-08-21 0 0.380 0.375 0.385 0.380 0.430 3,272,000 1,272,440 0.3889 12.87 12.70 13.04 12.87 14.57 96,597 13.173 -10.59%
2015-08-20 0 0.425 0.415 0.425 0.400 0.450 2,326,000 961,360 0.4133 14.40 14.06 14.40 13.55 15.24 68,669 14.000 6.25%
2015-08-19 0 0.400 0.390 0.400 0.390 0.415 330,000 132,700 0.4021 13.55 13.21 13.55 13.21 14.06 9,742 13.621 -2.44%
2015-08-18 0 0.410 0.420 0.435 0.410 0.435 444,000 185,700 0.4182 13.89 14.23 14.73 13.89 14.73 13,108 14.167 -2.38%
2015-08-17 0 0.420 0.415 0.435 0.420 0.450 2,102,000 908,010 0.4320 14.23 14.06 14.73 14.23 15.24 62,056 14.632 -3.45%
2015-08-14 0 0.435 0.430 0.440 0.430 0.435 332,000 143,510 0.4323 14.73 14.57 14.90 14.57 14.73 9,801 14.642 -1.14%
2015-08-13 0 0.440 0.440 0.450 0.435 0.440 296,000 129,520 0.4376 14.90 14.90 15.24 14.73 14.90 8,739 14.822 -1.12%
2015-08-12 0 0.445 0.430 0.445 0.435 0.460 490,000 215,220 0.4392 15.07 14.57 15.07 14.73 15.58 14,466 14.878 -1.11%
2015-08-11 0 0.450 0.440 0.455 0.440 0.450 621,000 278,780 0.4489 15.24 14.90 15.41 14.90 15.24 18,333 15.206 -1.10%
2015-08-10 0 0.455 0.450 0.455 0.445 0.460 2,626,000 1,198,470 0.4564 15.41 15.24 15.41 15.07 15.58 77,525 15.459 -1.09%
2015-08-07 0 0.460 0.450 0.460 0.445 0.470 4,922,000 2,223,350 0.4517 15.58 15.24 15.58 15.07 15.92 145,308 15.301 1.10%
2015-08-06 0 0.455 0.455 0.470 0.455 0.500 920,000 435,320 0.4732 15.41 15.41 15.92 15.41 16.94 27,160 16.028 -3.19%
2015-08-05 0 0.470 0.465 0.470 0.470 0.480 588,000 279,220 0.4749 15.92 15.75 15.92 15.92 16.26 17,359 16.085 3.30%
2015-08-04 0 0.455 0.455 0.460 0.430 0.455 448,000 202,000 0.4509 15.41 15.41 15.58 14.57 15.41 13,226 15.273 2.25%
2015-08-03 0 0.445 0.440 0.445 0.435 0.470 2,526,000 1,135,380 0.4495 15.07 14.90 15.07 14.73 15.92 74,573 15.225 -8.25%
2015-07-31 0 0.485 0.475 0.485 0.475 0.520 17,084,000 8,528,930 0.4992 16.43 16.09 16.43 16.09 17.61 504,357 16.911 -1.02%
2015-07-30 0 0.490 0.490 0.495 0.485 0.510 796,000 393,770 0.4947 16.60 16.60 16.77 16.43 17.28 23,500 16.756 2.08%
2015-07-29 0 0.480 0.470 0.480 0.450 0.495 5,448,000 2,546,850 0.4675 16.26 15.92 16.26 15.24 16.77 160,837 15.835 -2.04%
2015-07-28 0 0.490 0.480 0.490 0.450 0.510 2,552,000 1,215,170 0.4762 16.60 16.26 16.60 15.24 17.28 75,341 16.129 -1.01%
2015-07-27 0 0.495 0.475 0.495 0.475 0.580 8,326,000 4,164,430 0.5002 16.77 16.09 16.77 16.09 19.65 245,802 16.942 -10.00%
2015-07-24 0 0.550 0.550 0.560 0.540 0.580 814,000 448,440 0.5509 18.63 18.63 18.97 18.29 19.65 24,031 18.661 0.00%
2015-07-23 0 0.550 0.550 0.570 0.550 0.590 1,898,000 1,060,860 0.5589 18.63 18.63 19.31 18.63 19.98 56,033 18.933 -3.51%
2015-07-22 0 0.570 0.570 0.580 0.560 0.580 390,000 224,020 0.5744 19.31 19.31 19.65 18.97 19.65 11,514 19.457 -5.00%
2015-07-21 0 0.600 0.560 0.600 0.550 0.600 996,000 575,420 0.5777 20.32 18.97 20.32 18.63 20.32 29,404 19.569 3.45%
2015-07-20 0 0.580 0.570 0.580 0.580 0.600 264,000 154,220 0.5842 19.65 19.31 19.65 19.65 20.32 7,794 19.787 -3.33%
2015-07-17 0 0.600 0.600 0.610 0.570 0.600 1,552,000 919,520 0.5925 20.32 20.32 20.66 19.31 20.32 45,818 20.069 0.00%
2015-07-16 0 0.600 0.590 0.600 0.570 0.610 2,228,000 1,337,260 0.6002 20.32 19.98 20.32 19.31 20.66 65,775 20.331 0.00%
2015-07-15 0 0.600 0.590 0.600 0.580 0.660 4,330,000 2,591,120 0.5984 20.32 19.98 20.32 19.65 22.36 127,831 20.270 -6.25%
2015-07-14 0 0.640 0.630 0.640 0.560 0.670 24,602,000 15,291,340 0.6215 21.68 21.34 21.68 18.97 22.69 726,305 21.054 3.23%
2015-07-13 0 0.620 0.610 0.620 0.420 0.650 39,200,666 20,761,109 0.5296 21.00 20.66 21.00 14.23 22.02 1,157,289 17.939 49.40%
2015-07-10 0 0.415 0.410 0.420 0.380 0.480 14,006,000 6,001,450 0.4285 14.06 13.89 14.23 12.87 16.26 413,488 14.514 3.75%
2015-07-09 0 0.400 0.395 0.430 0.300 0.430 8,280,000 3,042,300 0.3674 13.55 13.38 14.57 10.16 14.57 244,444 12.446 29.03%
2015-07-08 0 0.310 0.290 0.310 0.280 0.350 6,624,000 2,016,120 0.3044 10.50 9.823 10.50 9.484 11.86 195,555 10.310 -20.51%
2015-07-07 0 0.390 0.370 0.390 0.310 0.440 6,806,000 2,697,750 0.3964 13.21 12.53 13.21 10.50 14.90 200,928 13.426 -11.36%
2015-07-06 0 0.440 0.415 0.440 0.390 0.530 11,690,000 5,020,010 0.4294 14.90 14.06 14.90 13.21 17.95 345,114 14.546 -13.73%
2015-07-03 0 0.510 0.540 0.550 0.480 0.580 15,915,000 8,331,080 0.5235 17.28 18.29 18.63 16.26 19.65 469,846 17.732 -16.39%
2015-07-02 0 0.610 0.610 0.620 0.580 0.620 3,754,000 2,243,880 0.5977 20.66 20.66 21.00 19.65 21.00 110,826 20.247 0.00%
2015-06-30 0 0.610 0.610 0.620 0.540 0.610 14,102,000 8,084,940 0.5733 20.66 20.66 21.00 18.29 20.66 416,322 19.420 0.00%
2015-06-29 0 0.610 0.600 0.610 0.510 0.720 21,192,000 12,565,880 0.5930 20.66 20.32 20.66 17.28 24.39 625,634 20.085 -12.86%
2015-06-26 0 0.700 0.690 0.700 0.680 0.720 3,988,000 2,773,620 0.6955 23.71 23.37 23.71 23.03 24.39 117,734 23.558 -2.78%
2015-06-25 0 0.720 0.710 0.720 0.700 0.740 9,331,000 6,711,210 0.7192 24.39 24.05 24.39 23.71 25.07 275,472 24.363 1.41%
2015-06-24 0 0.710 0.690 0.710 0.660 0.710 5,964,000 4,109,320 0.6890 24.05 23.37 24.05 22.36 24.05 176,070 23.339 0.00%
2015-06-23 0 0.710 0.700 0.710 0.690 0.720 12,882,000 9,058,780 0.7032 24.05 23.71 24.05 23.37 24.39 380,305 23.820 -5.33%
2015-06-22 0 0.750 0.720 0.750 0.710 0.760 4,063,900 2,938,732 0.7231 25.40 24.39 25.40 24.05 25.74 119,975 24.494 -1.32%
2015-06-19 0 0.760 0.750 0.760 0.750 0.840 19,274,000 14,988,900 0.7777 25.74 25.40 25.74 25.40 28.45 569,011 26.342 1.33%
2015-06-18 0 0.750 0.750 0.760 0.740 0.770 6,930,000 5,219,160 0.7531 25.40 25.40 25.74 25.07 26.08 204,589 25.510 1.35%
2015-06-17 0 0.740 0.730 0.740 0.730 0.760 2,508,000 1,861,100 0.7421 25.07 24.73 25.07 24.73 25.74 74,042 25.136 0.00%
2015-06-16 0 0.740 0.730 0.740 0.710 0.740 5,616,000 4,107,000 0.7313 25.07 24.73 25.07 24.05 25.07 165,797 24.771 4.23%
2015-06-15 0 0.710 0.700 0.710 0.700 0.780 9,092,000 6,711,260 0.7382 24.05 23.71 24.05 23.71 26.42 268,416 25.003 -7.79%
2015-06-12 0 0.770 0.760 0.770 0.750 0.810 26,218,000 20,351,800 0.7763 26.08 25.74 26.08 25.40 27.44 774,013 26.294 -3.75%
2015-06-11 0 0.800 0.790 0.800 0.710 0.800 14,294,000 10,414,120 0.7286 27.10 26.76 27.10 24.05 27.10 421,990 24.679 17.65%
2015-06-10 0 0.680 0.680 0.690 0.680 0.710 5,020,000 3,469,900 0.6912 23.03 23.03 23.37 23.03 24.05 148,201 23.413 0.00%
2015-06-09 0 0.680 0.670 0.680 0.650 0.720 6,680,000 4,593,840 0.6877 23.03 22.69 23.03 22.02 24.39 197,208 23.294 -6.85%
2015-06-08 0 0.730 0.720 0.730 0.720 0.740 6,496,000 4,730,240 0.7282 24.73 24.39 24.73 24.39 25.07 191,776 24.665 0.00%
2015-06-05 0 0.730 0.710 0.730 0.710 0.740 5,766,000 4,204,040 0.7291 24.73 24.05 24.73 24.05 25.07 170,225 24.697 -1.35%
2015-06-04 0 0.740 0.720 0.740 0.700 0.780 5,212,000 3,765,840 0.7225 25.07 24.39 25.07 23.71 26.42 153,870 24.474 4.23%
2015-06-03 0 0.710 0.700 0.720 0.710 0.740 2,440,000 1,768,440 0.7248 24.05 23.71 24.39 24.05 25.07 72,034 24.550 -2.74%
2015-06-02 0 0.730 0.730 0.740 0.720 0.780 4,410,000 3,269,840 0.7415 24.73 24.73 25.07 24.39 26.42 130,193 25.115 -1.35%
2015-06-01 0 0.740 0.720 0.740 0.680 0.750 12,778,000 9,225,920 0.7220 25.07 24.39 25.07 23.03 25.40 377,234 24.457 -1.33%
2015-05-29 0 0.750 0.740 0.750 0.740 0.760 1,662,000 1,244,380 0.7487 25.40 25.07 25.40 25.07 25.74 49,066 25.361 0.00%
2015-05-28 0 0.750 0.740 0.760 0.730 0.800 12,357,000 9,344,530 0.7562 25.40 25.07 25.74 24.73 27.10 364,806 25.615 -5.06%
2015-05-27 0 0.790 0.780 0.790 0.770 0.850 19,080,000 15,034,660 0.7880 26.76 26.42 26.76 26.08 28.79 563,283 26.691 -1.25%
2015-05-26 0 0.800 0.780 0.800 0.770 0.810 22,244,000 17,520,040 0.7876 27.10 26.42 27.10 26.08 27.44 656,691 26.679 2.56%
2015-05-22 0 0.780 0.770 0.780 0.770 0.870 27,046,000 21,428,740 0.7923 26.42 26.08 26.42 26.08 29.47 798,457 26.838 -4.88%
2015-05-21 0 0.820 0.810 0.820 0.680 0.850 41,334,000 32,346,180 0.7826 27.78 27.44 27.78 23.03 28.79 1,220,270 26.507 18.84%
2015-05-20 0 0.690 0.680 0.690 0.670 0.720 13,898,000 9,577,060 0.6891 23.37 23.03 23.37 22.69 24.39 410,299 23.342 0.00%
2015-05-19 0 0.690 0.690 0.700 0.690 0.760 22,024,000 15,763,900 0.7158 23.37 23.37 23.71 23.37 25.74 650,197 24.245 -6.76%
2015-05-18 0 0.740 0.740 0.750 0.730 0.790 21,518,000 16,099,480 0.7482 25.07 25.07 25.40 24.73 26.76 635,258 25.343 0.00%
2015-05-15 0 0.740 0.730 0.740 0.680 0.800 31,232,000 23,649,760 0.7572 25.07 24.73 25.07 23.03 27.10 922,037 25.649 1.37%
2015-05-14 0 0.730 0.710 0.730 0.670 0.730 103,450,000 72,449,760 0.7003 24.73 24.05 24.73 22.69 24.73 3,054,070 23.722 7.35%
2015-05-13 0 0.680 0.670 0.680 0.650 0.790 26,206,000 18,902,600 0.7213 23.03 22.69 23.03 22.02 26.76 773,658 24.433 -5.56%
2015-05-12 0 0.720 0.710 0.720 0.670 0.740 51,644,000 36,544,020 0.7076 24.39 24.05 24.39 22.69 25.07 1,524,644 23.969 5.88%
2015-05-11 0 0.680 0.670 0.680 0.580 0.740 58,034,000 38,818,780 0.6689 23.03 22.69 23.03 19.65 25.07 1,713,290 22.657 15.25%
2015-05-08 0 0.590 0.590 0.600 0.520 0.630 91,484,000 53,773,560 0.5878 19.98 19.98 20.32 17.61 21.34 2,700,808 19.910 13.46%
2015-05-07 0 0.520 0.510 0.520 0.460 0.520 75,016,000 35,912,260 0.4787 17.61 17.28 17.61 15.58 17.61 2,214,636 16.216 16.85%
2015-05-06 0 0.445 0.435 0.450 0.425 0.450 2,800,000 1,237,470 0.4420 15.07 14.73 15.24 14.40 15.24 82,662 14.970 0.00%
2015-05-05 0 0.445 0.445 0.450 0.445 0.465 34,046,000 15,637,520 0.4593 15.07 15.07 15.24 15.07 15.75 1,005,112 15.558 -3.26%
2015-05-04 0 0.460 0.455 0.460 0.430 0.485 10,304,000 4,725,100 0.4586 15.58 15.41 15.58 14.57 16.43 304,197 15.533 0.00%
2015-04-30 0 0.460 0.455 0.460 0.430 0.470 5,638,000 2,533,210 0.4493 15.58 15.41 15.58 14.57 15.92 166,446 15.219 -3.16%
2015-04-29 0 0.475 0.470 0.480 0.460 0.500 6,754,000 3,247,300 0.4808 16.09 15.92 16.26 15.58 16.94 199,393 16.286 -2.06%
2015-04-28 0 0.485 0.480 0.490 0.450 0.530 16,046,000 7,779,730 0.4848 16.43 16.26 16.60 15.24 17.95 473,713 16.423 7.78%
2015-04-27 0 0.450 0.445 0.450 0.390 0.470 44,541,000 18,597,615 0.4175 15.24 15.07 15.24 13.21 15.92 1,314,948 14.143 11.11%
2015-04-24 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-23 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-22 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-21 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-20 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-17 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-16 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-15 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-14 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-13 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-10 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-09 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-08 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-02 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-04-01 1 - - - - - 0 0 - 13.72 - - - - 0 - 0.00%
2015-03-31 0 0.405 0.400 0.410 0.390 0.425 15,026,000 6,075,910 0.4044 13.72 13.55 13.89 13.21 14.40 443,600 13.697 0.00%
2015-03-30 0 0.405 0.405 0.410 0.390 0.460 39,678,000 16,886,720 0.4256 13.72 13.72 13.89 13.21 15.58 1,171,381 14.416 1.25%
2015-03-27 0 0.400 0.400 0.405 0.360 0.420 20,790,000 8,348,900 0.4016 13.55 13.55 13.72 12.19 14.23 613,766 13.603 -2.44%
2015-03-26 0 0.410 0.400 0.410 0.370 0.435 29,076,666 11,552,539 0.3973 13.89 13.55 13.89 12.53 14.73 858,407 13.458 6.49%
2015-03-25 0 0.385 0.380 0.385 0.270 0.415 48,141,000 17,096,985 0.3551 13.04 12.87 13.04 9.146 14.06 1,421,227 12.030 42.59%
2015-03-24 0 0.270 0.260 0.270 0.260 0.270 1,140,000 301,260 0.2643 9.146 8.807 9.146 8.807 9.146 33,655 8.9513 1.89%
2015-03-23 0 0.265 0.260 0.270 0.250 0.270 19,354,000 4,962,620 0.2564 8.976 8.807 9.146 8.468 9.146 571,372 8.6854 3.92%
2015-03-20 0 0.255 0.250 0.255 0.250 0.280 11,121,000 2,847,462 0.2560 8.638 8.468 8.638 8.468 9.484 328,316 8.6729 -7.27%
2015-03-19 0 0.275 0.270 0.275 0.265 0.285 2,922,000 801,520 0.2743 9.315 9.146 9.315 8.976 9.654 86,264 9.2915 0.00%
2015-03-18 0 0.275 0.275 0.285 0.260 0.285 1,968,000 533,040 0.2709 9.315 9.315 9.654 8.807 9.654 58,100 9.1746 -1.79%
2015-03-17 0 0.280 0.270 0.280 0.275 0.290 2,396,000 661,390 0.2760 9.484 9.146 9.484 9.315 9.823 70,735 9.3502 -3.45%
2015-03-16 0 0.290 0.280 0.295 0.275 0.295 372,000 107,320 0.2885 9.823 9.484 9.992 9.315 9.992 10,982 9.7721 1.75%
2015-03-13 0 0.285 0.280 0.285 0.280 0.290 16,000 4,600 0.2875 9.654 9.484 9.654 9.484 9.823 472 9.7384 -1.72%
2015-03-12 0 0.290 0.285 0.290 0.275 0.290 304,000 86,030 0.2830 9.823 9.654 9.823 9.315 9.823 8,975 9.5858 1.75%
2015-03-11 0 0.285 0.275 0.285 0.275 0.285 400,000 111,530 0.2788 9.654 9.315 9.654 9.315 9.654 11,809 9.4446 -1.72%
2015-03-10 0 0.290 0.270 0.290 0.270 0.300 1,218,000 338,410 0.2778 9.823 9.146 9.823 9.146 10.16 35,958 9.4113 0.00%
2015-03-09 0 0.290 0.285 0.290 0.275 0.300 1,162,000 328,260 0.2825 9.823 9.654 9.823 9.315 10.16 34,305 9.5689 0.00%
2015-03-06 0 0.290 0.285 0.290 0.280 0.310 1,242,000 359,870 0.2898 9.823 9.654 9.823 9.484 10.50 36,667 9.8147 0.00%
2015-03-05 0 0.290 0.285 0.290 0.275 0.305 2,820,000 805,810 0.2857 9.823 9.654 9.823 9.315 10.33 83,253 9.6791 5.45%
2015-03-04 0 0.275 0.265 0.275 0.280 0.280 40,000 11,200 0.2800 9.315 8.976 9.315 9.484 9.484 1,181 9.4844 -1.79%
2015-03-03 0 0.280 0.270 0.290 0.250 0.280 2,670,000 709,300 0.2657 9.484 9.146 9.823 8.468 9.484 78,824 8.9985 9.80%
2015-03-02 0 0.255 0.250 0.255 0.250 0.265 858,000 220,480 0.2570 8.638 8.468 8.638 8.468 8.976 25,330 8.7043 0.00%
2015-02-27 0 0.255 0.255 0.260 0.255 0.260 1,240,000 319,050 0.2573 8.638 8.638 8.807 8.638 8.807 36,608 8.7154 -1.92%
2015-02-26 0 0.260 0.255 0.260 0.255 0.280 460,000 118,260 0.2571 8.807 8.638 8.807 8.638 9.484 13,580 8.7083 -3.70%
2015-02-25 0 0.270 0.260 0.270 0.255 0.270 176,000 45,690 0.2596 9.146 8.807 9.146 8.638 9.146 5,196 8.7935 0.00%
2015-02-24 0 0.270 0.260 0.270 0.255 0.270 14,000 3,700 0.2643 9.146 8.807 9.146 8.638 9.146 413 8.9521 0.00%
2015-02-23 0 0.270 0.260 0.275 0.270 0.280 104,000 28,110 0.2703 9.146 8.807 9.315 9.146 9.484 3,070 9.1554 -1.82%
2015-02-18 0 0.275 0.255 0.275 0.275 0.275 2,000 550 0.2750 9.315 8.638 9.315 9.315 9.315 59 9.3150 3.77%
2015-02-17 0 0.265 0.265 0.270 0.250 0.265 738,000 191,630 0.2597 8.976 8.976 9.146 8.468 8.976 21,787 8.7955 -1.85%
2015-02-16 0 0.270 0.260 0.270 0.255 0.270 986,000 259,540 0.2632 9.146 8.807 9.146 8.638 9.146 29,109 8.9162 3.85%
2015-02-13 0 0.260 0.250 0.260 0.255 0.260 600,000 154,100 0.2568 8.807 8.468 8.807 8.638 8.807 17,713 8.6997 4.00%
2015-02-12 0 0.250 0.250 0.260 0.250 0.270 5,040,000 1,301,830 0.2583 8.468 8.468 8.807 8.468 9.146 148,792 8.7493 -3.85%
2015-02-11 0 0.260 0.250 0.260 0.250 0.265 2,182,000 554,940 0.2543 8.807 8.468 8.807 8.468 8.976 64,417 8.6148 0.00%
2015-02-10 0 0.260 0.250 0.260 0.250 0.260 294,000 75,900 0.2582 8.807 8.468 8.807 8.468 8.807 8,680 8.7447 0.00%
2015-02-09 0 0.260 0.250 0.260 0.250 0.270 2,844,000 726,370 0.2554 8.807 8.468 8.807 8.468 9.146 83,961 8.6513 -3.70%
2015-02-06 0 0.270 0.255 0.270 0.250 0.280 4,994,000 1,278,650 0.2560 9.146 8.638 9.146 8.468 9.484 147,434 8.6727 -3.57%
2015-02-05 0 0.280 0.270 0.280 0.260 0.280 1,630,000 441,200 0.2707 9.484 9.146 9.484 8.807 9.484 48,121 9.1685 9.80%
2015-02-04 0 0.255 0.250 0.255 0.255 0.295 4,242,000 1,128,180 0.2660 8.638 8.468 8.638 8.638 9.992 125,233 9.0086 -13.56%
2015-02-03 0 0.295 0.270 0.295 0.255 0.300 2,134,000 577,950 0.2708 9.992 9.146 9.992 8.638 10.16 63,000 9.1738 5.36%
2015-02-02 0 0.280 0.270 0.280 - - 0 0 - 9.484 9.146 9.484 - - 0 - 0.00%
2015-01-30 0 0.280 0.270 0.280 0.275 0.285 1,154,000 322,780 0.2797 9.484 9.146 9.484 9.315 9.654 34,069 9.4744 3.70%
2015-01-29 0 0.270 0.255 0.270 0.250 0.290 2,246,000 606,300 0.2699 9.146 8.638 9.146 8.468 9.823 66,307 9.1439 -6.90%
2015-01-28 0 0.290 0.275 0.290 0.270 0.295 4,490,000 1,259,130 0.2804 9.823 9.315 9.823 9.146 9.992 132,555 9.4990 -3.33%
2015-01-27 0 0.300 0.290 0.300 0.295 0.300 254,000 76,170 0.2999 10.16 9.823 10.16 9.992 10.16 7,499 10.158 1.69%
2015-01-26 0 0.295 0.295 0.300 0.295 0.300 238,000 71,250 0.2994 9.992 9.992 10.16 9.992 10.16 7,026 10.141 -1.67%
2015-01-23 0 0.300 0.295 0.300 0.290 0.300 170,000 50,550 0.2974 10.16 9.992 10.16 9.823 10.16 5,019 10.072 5.26%
2015-01-22 0 0.285 0.285 0.300 0.280 0.295 1,399,000 407,360 0.2912 9.654 9.654 10.16 9.484 9.992 41,302 9.8631 -6.56%
2015-01-21 0 0.305 0.295 0.305 0.295 0.310 174,000 53,000 0.3046 10.33 9.992 10.33 9.992 10.50 5,137 10.318 1.67%
2015-01-20 0 0.300 0.290 0.300 0.300 0.310 112,000 33,720 0.3011 10.16 9.823 10.16 10.16 10.50 3,306 10.198 1.69%
2015-01-19 0 0.295 0.290 0.295 0.295 0.300 442,000 130,300 0.2948 9.992 9.823 9.992 9.992 10.16 13,049 9.9856 -1.67%
2015-01-16 0 0.300 0.295 0.300 0.295 0.300 212,000 63,540 0.2997 10.16 9.992 10.16 9.992 10.16 6,259 10.152 0.00%
2015-01-15 0 0.300 0.295 0.300 0.295 0.300 260,000 77,500 0.2981 10.16 9.992 10.16 9.992 10.16 7,676 10.097 0.00%
2015-01-14 0 0.300 0.290 0.300 0.290 0.300 250,000 74,850 0.2994 10.16 9.823 10.16 9.823 10.16 7,381 10.142 3.45%
2015-01-13 0 0.290 0.290 0.300 0.290 0.300 1,238,000 369,150 0.2982 9.823 9.823 10.16 9.823 10.16 36,548 10.100 -4.92%
2015-01-12 0 0.305 0.300 0.305 0.300 0.315 2,764,000 843,690 0.3052 10.33 10.16 10.33 10.16 10.67 81,599 10.339 0.00%
2015-01-09 0 0.305 0.300 0.305 0.300 0.325 2,910,000 886,300 0.3046 10.33 10.16 10.33 10.16 11.01 85,910 10.317 -3.17%
2015-01-08 0 0.315 0.310 0.315 0.300 0.325 5,060,000 1,585,210 0.3133 10.67 10.50 10.67 10.16 11.01 149,382 10.612 -1.56%
2015-01-07 0 0.320 0.315 0.320 0.300 0.320 1,136,000 354,660 0.3122 10.84 10.67 10.84 10.16 10.84 33,537 10.575 4.92%
2015-01-06 0 0.305 0.300 0.310 0.300 0.320 2,910,000 887,760 0.3051 10.33 10.16 10.50 10.16 10.84 85,910 10.334 -4.69%
2015-01-05 0 0.320 0.310 0.320 0.300 0.350 1,164,000 378,080 0.3248 10.84 10.50 10.84 10.16 11.86 34,364 11.002 -3.03%
2015-01-02 0 0.330 0.325 0.340 0.320 0.335 554,000 180,610 0.3260 11.18 11.01 11.52 10.84 11.35 16,355 11.043 4.76%
2014-12-31 0 0.315 0.315 0.335 0.315 0.340 262,000 87,820 0.3352 10.67 10.67 11.35 10.67 11.52 7,735 11.354 -1.56%
2014-12-30 0 0.320 0.310 0.320 0.305 0.320 36,000 11,460 0.3183 10.84 10.50 10.84 10.33 10.84 1,063 10.783 1.59%
2014-12-29 0 0.315 0.310 0.315 0.305 0.315 448,000 136,700 0.3051 10.67 10.50 10.67 10.33 10.67 13,226 10.336 -5.97%
2014-12-24 0 0.335 0.315 0.340 - - 0 0 - 11.35 10.67 11.52 - - 0 - 0.00%
2014-12-23 0 0.335 0.315 0.335 0.300 0.335 234,000 73,900 0.3158 11.35 10.67 11.35 10.16 11.35 6,908 10.697 4.69%
2014-12-22 0 0.320 0.305 0.320 0.300 0.320 600,000 180,210 0.3004 10.84 10.33 10.84 10.16 10.84 17,713 10.174 1.59%
2014-12-19 0 0.315 0.315 0.320 0.315 0.325 1,050,000 332,160 0.3163 10.67 10.67 10.84 10.67 11.01 30,998 10.715 -3.08%
2014-12-18 0 0.325 0.320 0.345 0.320 0.325 200,000 64,480 0.3224 11.01 10.84 11.69 10.84 11.01 5,904 10.921 -1.52%
2014-12-17 0 0.330 0.330 0.345 0.330 0.360 544,000 189,340 0.3481 11.18 11.18 11.69 11.18 12.19 16,060 11.789 -4.35%
2014-12-16 0 0.345 0.340 0.355 0.340 0.355 2,046,000 707,530 0.3458 11.69 11.52 12.02 11.52 12.02 60,402 11.714 -1.43%
2014-12-15 0 0.350 0.325 0.350 0.330 0.350 6,330,000 2,149,630 0.3396 11.86 11.01 11.86 11.18 11.86 186,875 11.503 2.94%
2014-12-12 0 0.340 0.330 0.350 0.315 0.355 572,000 182,750 0.3195 11.52 11.18 11.86 10.67 12.02 16,887 10.822 -4.23%
2014-12-11 0 0.355 0.330 0.355 0.330 0.360 488,000 165,760 0.3397 12.02 11.18 12.02 11.18 12.19 14,407 11.506 1.43%
2014-12-10 0 0.350 0.345 0.355 0.340 0.365 948,000 338,680 0.3573 11.86 11.69 12.02 11.52 12.36 27,987 12.101 -1.41%
2014-12-09 0 0.355 0.345 0.355 0.340 0.355 708,000 247,050 0.3489 12.02 11.69 12.02 11.52 12.02 20,902 11.820 2.90%
2014-12-08 0 0.345 0.330 0.345 0.310 0.345 51,554,000 18,499,700 0.3588 11.69 11.18 11.69 10.50 11.69 1,521,987 12.155 1.47%
2014-12-05 0 0.340 0.335 0.340 0.330 0.355 1,884,000 628,770 0.3337 11.52 11.35 11.52 11.18 12.02 55,620 11.305 0.00%
2014-12-04 0 0.340 0.340 0.360 0.335 0.345 1,136,000 382,830 0.3370 11.52 11.52 12.19 11.35 11.69 33,537 11.415 -2.86%
2014-12-03 0 0.350 0.350 0.360 0.350 0.370 946,000 334,600 0.3537 11.86 11.86 12.19 11.86 12.53 27,928 11.981 -2.78%
2014-12-02 0 0.360 0.355 0.360 0.350 0.375 6,548,000 2,316,270 0.3537 12.19 12.02 12.19 11.86 12.70 193,311 11.982 -2.70%
2014-12-01 0 0.370 0.370 0.375 0.360 0.380 1,406,000 514,040 0.3656 12.53 12.53 12.70 12.19 12.87 41,508 12.384 -2.63%
2014-11-28 0 0.380 0.370 0.380 0.340 0.380 3,722,000 1,397,610 0.3755 12.87 12.53 12.87 11.52 12.87 109,882 12.719 10.14%
2014-11-27 0 0.345 0.340 0.350 0.330 0.500 17,978,000 6,984,030 0.3885 11.69 11.52 11.86 11.18 16.94 530,750 13.159 -4.17%
2014-11-26 1 - - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2014-11-25 1 - - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2014-11-24 1 - - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2014-11-21 1 - - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2014-11-20 1 - - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2014-11-19 1 - - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2014-11-18 1 - - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2014-11-17 1 - - - - - 0 0 - 12.19 - - - - 0 - 0.00%
2014-11-14 0 0.360 0.360 0.370 0.360 0.370 220,000 79,240 0.3602 12.19 12.19 12.53 12.19 12.53 6,495 12.200 -2.70%
2014-11-13 0 0.370 0.355 0.370 0.360 0.370 1,084,000 390,810 0.3605 12.53 12.02 12.53 12.19 12.53 32,002 12.212 0.00%
2014-11-12 0 0.370 0.350 0.370 0.350 0.370 590,000 212,230 0.3597 12.53 11.86 12.53 11.86 12.53 17,418 12.184 0.00%
2014-11-11 0 0.370 0.365 0.370 0.365 0.385 847,334 314,506 0.3712 12.53 12.36 12.53 12.36 13.04 25,015 12.573 -3.90%
2014-11-10 0 0.385 0.370 0.385 0.385 0.390 230,000 88,900 0.3865 13.04 12.53 13.04 13.04 13.21 6,790 13.093 -1.28%
2014-11-07 0 0.390 0.370 0.390 0.380 0.390 338,000 131,200 0.3882 13.21 12.53 13.21 12.87 13.21 9,978 13.148 1.30%
2014-11-06 0 0.385 0.380 0.390 0.370 0.400 2,322,000 878,550 0.3784 13.04 12.87 13.21 12.53 13.55 68,551 12.816 4.05%
2014-11-05 0 0.370 0.370 0.375 0.360 0.375 798,000 294,930 0.3696 12.53 12.53 12.70 12.19 12.70 23,559 12.519 0.00%
2014-11-04 0 0.370 0.355 0.370 0.360 0.370 320,000 117,150 0.3661 12.53 12.02 12.53 12.19 12.53 9,447 12.401 0.00%
2014-11-03 0 0.370 0.370 0.375 0.365 0.380 394,000 147,370 0.3740 12.53 12.53 12.70 12.36 12.87 11,632 12.670 2.78%
2014-10-31 0 0.360 0.360 0.370 0.350 0.370 1,028,000 365,380 0.3554 12.19 12.19 12.53 11.86 12.53 30,349 12.039 0.00%
2014-10-30 0 0.360 0.355 0.360 0.360 0.375 1,152,000 416,520 0.3616 12.19 12.02 12.19 12.19 12.70 34,010 12.247 -6.49%
2014-10-29 0 0.385 0.375 0.390 - - 0 0 - 13.04 12.70 13.21 - - 0 - 0.00%
2014-10-28 0 0.385 0.375 0.385 0.390 0.390 20,000 7,800 0.3900 13.04 12.70 13.04 13.21 13.21 590 13.210 2.67%
2014-10-27 0 0.375 0.370 0.385 0.375 0.390 200,000 75,500 0.3775 12.70 12.53 13.04 12.70 13.21 5,904 12.787 -1.32%
2014-10-24 0 0.380 0.375 0.380 0.370 0.380 974,000 366,020 0.3758 12.87 12.70 12.87 12.53 12.87 28,755 12.729 -3.80%
2014-10-23 0 0.395 0.385 0.395 - - 0 0 - 13.38 13.04 13.38 - - 0 - -1.25%
2014-10-22 0 0.400 0.385 0.410 0.400 0.400 24,000 9,600 0.4000 13.55 13.04 13.89 13.55 13.55 709 13.549 0.00%
2014-10-21 0 0.400 0.385 0.400 0.390 0.415 890,000 357,720 0.4019 13.55 13.04 13.55 13.21 14.06 26,275 13.615 -2.44%
2014-10-20 0 0.410 0.390 0.410 0.385 0.410 584,000 231,100 0.3957 13.89 13.21 13.89 13.04 13.89 17,241 13.404 2.50%
2014-10-17 0 0.400 0.390 0.400 0.400 0.400 162,000 64,800 0.4000 13.55 13.21 13.55 13.55 13.55 4,783 13.549 0.00%
2014-10-16 0 0.400 0.390 0.400 0.380 0.410 500,000 198,620 0.3972 13.55 13.21 13.55 12.87 13.89 14,761 13.456 -1.23%
2014-10-15 0 0.405 0.405 0.410 0.380 0.440 3,744,000 1,537,290 0.4106 13.72 13.72 13.89 12.87 14.90 110,531 13.908 9.46%
2014-10-14 0 0.370 0.365 0.380 0.365 0.380 650,000 242,390 0.3729 12.53 12.36 12.87 12.36 12.87 19,189 12.631 -1.33%
2014-10-13 0 0.375 0.370 0.390 0.375 0.375 40,000 15,000 0.3750 12.70 12.53 13.21 12.70 12.70 1,181 12.702 0.00%
2014-10-10 0 0.375 0.370 0.375 0.370 0.375 736,000 274,340 0.3727 12.70 12.53 12.70 12.53 12.70 21,728 12.626 -1.32%
2014-10-09 0 0.380 0.380 0.395 0.380 0.395 156,000 60,810 0.3898 12.87 12.87 13.38 12.87 13.38 4,605 13.204 -2.56%
2014-10-08 0 0.390 0.385 0.400 0.390 0.400 118,000 46,340 0.3927 13.21 13.04 13.55 13.21 13.55 3,484 13.302 1.30%
2014-10-07 0 0.385 0.385 0.400 - - 0 0 - 13.04 13.04 13.55 - - 0 - 1.32%
2014-10-06 0 0.380 0.375 0.390 - - 100,000 38,500 0.3850 12.87 12.70 13.21 - - 2,952 13.041 0.00%
2014-10-03 0 0.380 0.375 0.390 0.360 0.380 320,000 118,300 0.3697 12.87 12.70 13.21 12.19 12.87 9,447 12.522 0.00%
2014-09-30 0 0.380 0.380 0.385 0.380 0.380 220,000 83,600 0.3800 12.87 12.87 13.04 12.87 12.87 6,495 12.872 -1.30%
2014-09-29 0 0.385 0.380 0.390 0.380 0.385 1,084,000 415,990 0.3838 13.04 12.87 13.21 12.87 13.04 32,002 12.999 -3.75%
2014-09-26 0 0.400 0.395 0.400 0.395 0.400 816,000 323,640 0.3966 13.55 13.38 13.55 13.38 13.55 24,090 13.435 1.27%
2014-09-25 0 0.395 0.395 0.405 0.395 0.415 772,000 308,300 0.3994 13.38 13.38 13.72 13.38 14.06 22,791 13.527 -3.66%
2014-09-24 0 0.410 0.405 0.410 0.400 0.415 518,000 211,050 0.4074 13.89 13.72 13.89 13.55 14.06 15,292 13.801 2.50%
2014-09-23 0 0.400 0.390 0.400 0.400 0.410 1,426,000 573,400 0.4021 13.55 13.21 13.55 13.55 13.89 42,099 13.620 -2.44%
2014-09-22 0 0.410 0.405 0.415 0.405 0.425 634,000 259,930 0.4100 13.89 13.72 14.06 13.72 14.40 18,717 13.887 1.23%
2014-09-19 0 0.405 0.395 0.405 0.390 0.410 3,186,000 1,278,270 0.4012 13.72 13.38 13.72 13.21 13.89 94,058 13.590 5.19%
2014-09-18 0 0.385 0.385 0.390 0.370 0.420 2,680,000 1,064,570 0.3972 13.04 13.04 13.21 12.53 14.23 79,119 13.455 4.05%
2014-09-17 0 0.370 0.365 0.380 0.360 0.425 5,474,000 2,064,060 0.3771 12.53 12.36 12.87 12.19 14.40 161,604 12.772 -10.84%
2014-09-16 0 0.415 0.410 0.420 0.390 0.470 14,377,000 6,112,415 0.4252 14.06 13.89 14.23 13.21 15.92 424,440 14.401 6.41%
2014-09-15 0 0.390 0.385 0.390 0.310 0.390 5,440,000 2,018,980 0.3711 13.21 13.04 13.21 10.50 13.21 160,601 12.571 18.18%
2014-09-12 0 0.330 0.330 0.340 0.330 0.340 342,000 115,040 0.3364 11.18 11.18 11.52 11.18 11.52 10,097 11.394 -2.94%
2014-09-11 0 0.340 0.330 0.355 0.340 0.340 20,000 6,800 0.3400 11.52 11.18 12.02 11.52 11.52 590 11.517 0.00%
2014-09-10 0 0.340 0.335 0.340 0.335 0.340 466,000 158,290 0.3397 11.52 11.35 11.52 11.35 11.52 13,757 11.506 3.03%
2014-09-08 0 0.330 0.330 0.335 0.325 0.325 60,000 19,500 0.3250 11.18 11.18 11.35 11.01 11.01 1,771 11.009 -1.49%
2014-09-05 0 0.335 0.335 0.340 0.335 0.340 496,000 166,490 0.3357 11.35 11.35 11.52 11.35 11.52 14,643 11.370 1.52%
2014-09-04 0 0.330 0.325 0.340 0.330 0.340 230,000 76,900 0.3343 11.18 11.01 11.52 11.18 11.52 6,790 11.325 -2.94%
2014-09-03 0 0.340 0.325 0.340 0.325 0.340 18,000 5,910 0.3283 11.52 11.01 11.52 11.01 11.52 531 11.122 6.25%
2014-09-02 0 0.320 0.320 0.345 0.320 0.345 610,000 201,570 0.3304 10.84 10.84 11.69 10.84 11.69 18,009 11.193 -5.88%
2014-09-01 0 0.340 0.335 0.340 0.335 0.340 40,000 13,450 0.3363 11.52 11.35 11.52 11.35 11.52 1,181 11.390 4.62%
2014-08-29 0 0.325 0.325 0.340 0.315 0.325 100,000 32,180 0.3218 11.01 11.01 11.52 10.67 11.01 2,952 10.900 1.56%
2014-08-28 0 0.320 0.315 0.320 0.300 0.340 1,040,000 330,450 0.3177 10.84 10.67 10.84 10.16 11.52 30,703 10.763 -5.88%
2014-08-27 0 0.340 0.340 0.350 0.340 0.360 488,000 172,040 0.3525 11.52 11.52 11.86 11.52 12.19 14,407 11.942 1.49%
2014-08-26 0 0.335 0.335 0.350 0.335 0.335 72,000 24,120 0.3350 11.35 11.35 11.86 11.35 11.35 2,126 11.347 0.00%
2014-08-25 0 0.335 0.335 0.350 - - 0 0 - 11.35 11.35 11.86 - - 0 - 1.52%
2014-08-22 0 0.330 0.325 0.340 0.330 0.330 300,000 99,000 0.3300 11.18 11.01 11.52 11.18 11.18 8,857 11.178 1.54%
2014-08-21 0 0.325 0.325 0.335 0.325 0.340 622,000 207,420 0.3335 11.01 11.01 11.35 11.01 11.52 18,363 11.296 -2.99%
2014-08-20 0 0.335 0.330 0.335 0.330 0.350 390,000 131,400 0.3369 11.35 11.18 11.35 11.18 11.86 11,514 11.413 -2.90%
2014-08-19 0 0.345 0.345 0.355 - - 0 0 - 11.69 11.69 12.02 - - 0 - 1.47%
2014-08-18 0 0.340 0.340 0.345 0.340 0.370 774,000 275,520 0.3560 11.52 11.52 11.69 11.52 12.53 22,850 12.058 -2.86%
2014-08-15 0 0.350 0.345 0.355 0.350 0.350 200,000 70,000 0.3500 11.86 11.69 12.02 11.86 11.86 5,904 11.855 0.00%
2014-08-14 0 0.350 0.350 0.365 0.345 0.350 592,000 207,140 0.3499 11.86 11.86 12.36 11.69 11.86 17,477 11.852 1.45%
2014-08-13 0 0.345 0.345 0.365 0.345 0.345 100,000 34,500 0.3450 11.69 11.69 12.36 11.69 11.69 2,952 11.686 0.00%
2014-08-12 0 0.345 0.340 0.350 0.340 0.375 2,430,000 864,730 0.3559 11.69 11.52 11.86 11.52 12.70 71,739 12.054 1.47%
2014-08-11 0 0.340 0.320 0.340 0.320 0.340 204,000 68,420 0.3354 11.52 10.84 11.52 10.84 11.52 6,023 11.361 3.03%
2014-08-08 0 0.330 0.315 0.330 0.330 0.330 10,000 3,300 0.3300 11.18 10.67 11.18 11.18 11.18 295 11.178 3.13%
2014-08-07 0 0.320 0.310 0.320 - - 0 0 - 10.84 10.50 10.84 - - 0 - 0.00%
2014-08-06 0 0.320 0.320 0.330 0.320 0.320 62,000 19,840 0.3200 10.84 10.84 11.18 10.84 10.84 1,830 10.839 0.00%
2014-08-05 0 0.320 0.320 0.335 0.315 0.320 500,000 159,710 0.3194 10.84 10.84 11.35 10.67 10.84 14,761 10.820 0.00%
2014-08-04 0 0.320 0.315 0.320 0.315 0.325 136,000 43,230 0.3179 10.84 10.67 10.84 10.67 11.01 4,015 10.767 -1.54%
2014-08-01 0 0.325 0.320 0.330 0.315 0.340 2,370,000 762,030 0.3215 11.01 10.84 11.18 10.67 11.52 69,968 10.891 -4.41%
2014-07-31 0 0.340 0.330 0.340 0.340 0.365 606,000 207,190 0.3419 11.52 11.18 11.52 11.52 12.36 17,890 11.581 0.00%
2014-07-30 0 0.340 0.330 0.340 0.325 0.340 1,354,000 447,220 0.3303 11.52 11.18 11.52 11.01 11.52 39,973 11.188 3.03%
2014-07-29 0 0.330 0.330 0.340 0.330 0.345 1,930,000 651,830 0.3377 11.18 11.18 11.52 11.18 11.69 56,978 11.440 -2.94%
2014-07-28 0 0.340 0.340 0.355 0.340 0.355 1,102,000 379,950 0.3448 11.52 11.52 12.02 11.52 12.02 32,533 11.679 0.00%
2014-07-25 0 0.340 0.335 0.350 0.320 0.365 350,000 119,180 0.3405 11.52 11.35 11.86 10.84 12.36 10,333 11.534 1.49%
2014-07-24 0 0.335 0.335 0.350 0.335 0.340 526,000 176,710 0.3360 11.35 11.35 11.86 11.35 11.52 15,529 11.380 1.52%
2014-07-23 0 0.330 0.330 0.340 0.330 0.345 814,000 274,130 0.3368 11.18 11.18 11.52 11.18 11.69 24,031 11.407 -5.71%
2014-07-22 0 0.350 0.340 0.350 0.335 0.350 540,000 183,530 0.3399 11.86 11.52 11.86 11.35 11.86 15,942 11.512 -1.41%
2014-07-21 0 0.355 0.330 0.355 0.330 0.355 290,000 98,200 0.3386 12.02 11.18 12.02 11.18 12.02 8,561 11.470 1.43%
2014-07-18 0 0.350 0.340 0.350 0.345 0.355 284,000 98,860 0.3481 11.86 11.52 11.86 11.69 12.02 8,384 11.791 -1.41%
2014-07-17 0 0.355 0.345 0.355 0.320 0.375 2,360,000 831,490 0.3523 12.02 11.69 12.02 10.84 12.70 69,672 11.934 4.41%
2014-07-16 0 0.340 0.335 0.340 0.325 0.350 490,000 166,000 0.3388 11.52 11.35 11.52 11.01 11.86 14,466 11.475 -4.23%
2014-07-15 0 0.355 0.350 0.355 0.340 0.360 680,000 239,500 0.3522 12.02 11.86 12.02 11.52 12.19 20,075 11.930 0.00%
2014-07-14 0 0.355 0.355 0.365 0.345 0.375 2,156,000 774,090 0.3590 12.02 12.02 12.36 11.69 12.70 63,650 12.162 -6.58%
2014-07-11 0 0.380 0.375 0.380 0.300 0.405 9,240,000 3,452,540 0.3737 12.87 12.70 12.87 10.16 13.72 272,785 12.657 22.58%
2014-07-10 0 0.310 0.305 0.310 0.300 0.320 1,044,000 323,540 0.3099 10.50 10.33 10.50 10.16 10.84 30,821 10.497 -3.12%
2014-07-09 0 0.320 0.320 0.330 0.310 0.325 514,000 163,580 0.3182 10.84 10.84 11.18 10.50 11.01 15,174 10.780 -5.88%
2014-07-08 0 0.340 0.325 0.340 0.325 0.350 1,908,000 636,650 0.3337 11.52 11.01 11.52 11.01 11.86 56,328 11.302 -2.86%
2014-07-07 0 0.350 0.350 0.360 0.350 0.365 2,910,000 1,035,100 0.3557 11.86 11.86 12.19 11.86 12.36 85,910 12.049 -5.41%
2014-07-04 0 0.370 0.365 0.370 0.360 0.410 7,234,000 2,689,990 0.3719 12.53 12.36 12.53 12.19 13.89 213,563 12.596 -3.90%
2014-07-03 0 0.385 0.385 0.390 0.375 0.495 50,888,000 22,006,470 0.4324 13.04 13.04 13.21 12.70 16.77 1,502,325 14.648 1.32%
2014-07-02 0 0.380 0.375 0.385 0.280 0.445 14,997,000 5,935,500 0.3958 12.87 12.70 13.04 9.484 15.07 442,744 13.406 52.00%
2014-06-30 0 0.250 0.239 0.285 - - 0 0 - 8.468 8.096 9.654 - - 0 - 0.00%
2014-06-27 0 0.250 0.250 0.265 0.235 0.250 184,000 45,480 0.2472 8.468 8.468 8.976 7.960 8.468 5,432 8.3725 -1.96%
2014-06-26 0 0.255 0.236 0.270 - - 0 0 - 8.638 7.994 9.146 - - 0 - 0.00%
2014-06-25 0 0.255 0.242 0.270 - - 0 0 - 8.638 8.197 9.146 - - 0 - 0.00%
2014-06-24 0 0.255 0.255 0.270 0.255 0.255 4,000 1,020 0.2550 8.638 8.638 9.146 8.638 8.638 118 8.6376 2.82%
2014-06-23 0 0.248 0.247 0.255 0.248 0.255 100,000 24,972 0.2497 8.400 8.367 8.638 8.400 8.638 2,952 8.4587 -8.15%
2014-06-20 0 0.270 0.250 0.275 - - 0 0 - 9.146 8.468 9.315 - - 0 - 0.00%
2014-06-19 0 0.270 0.255 0.270 - - 0 0 - 9.146 8.638 9.146 - - 0 - 0.00%
2014-06-18 0 0.270 0.250 0.280 - - 0 0 - 9.146 8.468 9.484 - - 0 - 0.00%
2014-06-17 0 0.270 0.255 0.290 - - 0 0 - 9.146 8.638 9.823 - - 0 - 0.00%
2014-06-16 0 0.270 0.255 0.290 - - 0 0 - 9.146 8.638 9.823 - - 0 - 0.00%
2014-06-13 0 0.270 0.250 0.290 - - 0 0 - 9.146 8.468 9.823 - - 0 - 0.00%
2014-06-12 0 0.270 0.245 0.280 - - 0 0 - 9.146 8.299 9.484 - - 0 - 0.00%
2014-06-11 0 0.270 0.255 0.280 0.270 0.270 30,000 8,100 0.2700 9.146 8.638 9.484 9.146 9.146 886 9.1457 3.85%
2014-06-10 0 0.260 0.260 0.270 0.260 0.260 196,000 50,960 0.2600 8.807 8.807 9.146 8.807 8.807 5,786 8.8069 0.00%
2014-06-09 0 0.260 0.260 0.295 0.260 0.260 20,000 5,200 0.2600 8.807 8.807 9.992 8.807 8.807 590 8.8069 -5.45%
2014-06-06 0 0.275 0.250 0.275 0.260 0.275 224,000 59,860 0.2672 9.315 8.468 9.315 8.807 9.315 6,613 9.0519 5.77%
2014-06-05 0 0.260 0.250 0.265 0.260 0.260 200,000 52,000 0.2600 8.807 8.468 8.976 8.807 8.807 5,904 8.8069 0.00%
2014-06-04 0 0.260 0.234 0.260 0.260 0.260 340,000 88,400 0.2600 8.807 7.926 8.807 8.807 8.807 10,038 8.8069 0.00%
2014-06-03 0 0.260 0.240 0.260 - - 0 0 - 8.807 8.129 8.807 - - 0 - 0.00%
2014-05-30 0 0.260 0.234 0.260 - - 0 0 - 8.807 7.926 8.807 - - 0 - 0.00%
2014-05-29 0 0.260 0.245 0.270 0.260 0.260 80,000 20,800 0.2600 8.807 8.299 9.146 8.807 8.807 2,362 8.8069 11.11%
2014-05-28 0 0.234 0.234 0.260 - - 0 0 - 7.926 7.926 8.807 - - 0 - 0.43%
2014-05-27 0 0.233 0.231 0.260 - - 0 0 - 7.892 7.825 8.807 - - 0 - 0.00%
2014-05-26 0 0.233 0.232 0.260 0.233 0.233 30,000 6,990 0.2330 7.892 7.858 8.807 7.892 7.892 886 7.8924 -0.43%
2014-05-23 0 0.234 0.232 0.235 0.234 0.234 34,000 7,956 0.2340 7.926 7.858 7.960 7.926 7.926 1,004 7.9262 -1.68%
2014-05-22 0 0.238 0.234 0.248 - - 0 0 - 8.062 7.926 8.400 - - 0 - 0.00%
2014-05-21 0 0.238 0.234 0.238 - - 0 0 - 8.062 7.926 8.062 - - 0 - -0.83%
2014-05-20 0 0.240 0.236 0.260 - - 0 0 - 8.129 7.994 8.807 - - 0 - 0.00%
2014-05-19 0 0.240 0.240 0.241 0.240 0.241 130,000 31,208 0.2401 8.129 8.129 8.163 8.129 8.163 3,838 8.1316 -1.64%
2014-05-16 0 0.244 0.244 0.245 0.232 0.244 60,000 14,046 0.2341 8.265 8.265 8.299 7.858 8.265 1,771 7.9296 -1.61%
2014-05-15 0 0.248 0.240 0.248 - - 0 0 - 8.400 8.129 8.400 - - 0 - -2.75%
2014-05-14 0 0.255 0.239 0.255 0.239 0.255 40,000 9,692 0.2423 8.638 8.096 8.638 8.096 8.638 1,181 8.2074 2.00%
2014-05-13 0 0.250 0.239 0.270 - - 0 0 - 8.468 8.096 9.146 - - 0 - 0.00%
2014-05-12 0 0.250 0.239 0.265 0.250 0.250 200,000 50,000 0.2500 8.468 8.096 8.976 8.468 8.468 5,904 8.4682 0.00%
2014-05-09 0 0.250 0.241 0.255 - - 0 0 - 8.468 8.163 8.638 - - 0 - 0.00%
2014-05-08 0 0.250 0.242 0.260 - - 0 0 - 8.468 8.197 8.807 - - 0 - 0.00%
2014-05-07 0 0.250 0.239 0.260 - - 0 0 - 8.468 8.096 8.807 - - 0 - 0.00%
2014-05-05 0 0.250 0.241 0.260 - - 0 0 - 8.468 8.163 8.807 - - 0 - 0.00%
2014-05-02 0 0.250 0.242 0.250 - - 0 0 - 8.468 8.197 8.468 - - 0 - 0.00%
2014-04-30 0 0.250 0.239 0.250 - - 0 0 - 8.468 8.096 8.468 - - 0 - 0.00%
2014-04-29 0 0.250 0.244 0.250 0.235 0.260 220,000 53,700 0.2441 8.468 8.265 8.468 7.960 8.807 6,495 8.2681 -3.85%
2014-04-28 0 0.260 0.238 0.290 - - 0 0 - 8.807 8.062 9.823 - - 0 - 0.00%
2014-04-25 0 0.260 0.246 0.270 0.260 0.260 188,000 48,880 0.2600 8.807 8.333 9.146 8.807 8.807 5,550 8.8069 -3.70%
2014-04-24 0 0.270 0.248 0.310 0.270 0.270 40,000 10,800 0.2700 9.146 8.400 10.50 9.146 9.146 1,181 9.1457 8.00%
2014-04-23 0 0.250 0.243 0.250 - - 0 0 - 8.468 8.231 8.468 - - 0 - 0.00%
2014-04-22 0 0.250 0.250 0.260 0.234 0.250 610,000 144,460 0.2368 8.468 8.468 8.807 7.926 8.468 18,009 8.0218 0.81%
2014-04-17 0 0.248 0.245 0.275 - - 0 0 - 8.400 8.299 9.315 - - 0 - 0.00%
2014-04-16 0 0.248 0.235 0.255 - - 0 0 - 8.400 7.960 8.638 - - 0 - 0.00%
2014-04-15 0 0.248 0.248 0.265 0.246 0.255 1,004,000 250,058 0.2491 8.400 8.400 8.976 8.333 8.638 29,640 8.4364 -4.62%
2014-04-14 0 0.260 0.260 0.275 0.244 0.255 446,000 112,960 0.2533 8.807 8.807 9.315 8.265 8.638 13,167 8.5791 -5.45%
2014-04-11 0 0.275 0.270 0.300 - - 0 0 - 9.315 9.146 10.16 - - 0 - 0.00%
2014-04-10 0 0.275 0.275 0.310 0.270 0.275 238,000 65,300 0.2744 9.315 9.315 10.50 9.146 9.315 7,026 9.2937 -6.78%
2014-04-09 0 0.295 0.295 0.305 0.295 0.295 168,000 49,560 0.2950 9.992 9.992 10.33 9.992 9.992 4,960 9.9925 3.51%
2014-04-08 0 0.285 0.285 0.315 0.285 0.290 110,000 31,530 0.2866 9.654 9.654 10.67 9.654 9.823 3,247 9.7092 1.79%
2014-04-07 0 0.280 0.280 0.320 - - 0 0 - 9.484 9.484 10.84 - - 0 - 0.00%
2014-04-04 0 0.280 0.275 0.295 0.280 0.280 50,000 14,000 0.2800 9.484 9.315 9.992 9.484 9.484 1,476 9.4844 -5.08%
2014-04-03 0 0.295 0.285 0.295 - - 0 0 - 9.992 9.654 9.992 - - 0 - -1.67%
2014-04-02 0 0.300 0.285 0.300 0.295 0.300 200,000 59,990 0.3000 10.16 9.654 10.16 9.992 10.16 5,904 10.160 3.45%
2014-04-01 0 0.290 0.265 0.290 0.295 0.295 26,000 7,670 0.2950 9.823 8.976 9.823 9.992 9.992 768 9.9925 0.00%
2014-03-31 0 0.290 0.265 0.300 - - 0 0 - 9.823 8.976 10.16 - - 0 - 0.00%
2014-03-28 0 0.290 0.250 0.300 - - 0 0 - 9.823 8.468 10.16 - - 0 - 0.00%
2014-03-27 0 0.290 0.250 0.290 - - 0 0 - 9.823 8.468 9.823 - - 0 - 0.00%
2014-03-26 0 0.290 0.290 0.295 0.250 0.250 10,000 2,500 0.2500 9.823 9.823 9.992 8.468 8.468 295 8.4682 7.41%
2014-03-25 0 0.270 0.255 0.295 0.270 0.270 20,000 5,400 0.2700 9.146 8.638 9.992 9.146 9.146 590 9.1457 0.00%
2014-03-24 0 0.270 0.270 0.300 0.270 0.270 40,000 10,800 0.2700 9.146 9.146 10.16 9.146 9.146 1,181 9.1457 0.00%
2014-03-21 0 0.270 0.270 0.290 0.270 0.275 80,000 21,740 0.2718 9.146 9.146 9.823 9.146 9.315 2,362 9.2049 -10.00%
2014-03-20 0 0.300 0.275 0.315 - - 0 0 - 10.16 9.315 10.67 - - 0 - 0.00%
2014-03-19 0 0.300 0.275 0.300 - - 0 0 - 10.16 9.315 10.16 - - 0 - 0.00%
2014-03-18 0 0.300 0.275 0.300 0.300 0.300 200,000 60,000 0.3000 10.16 9.315 10.16 10.16 10.16 5,904 10.162 0.00%
2014-03-17 0 0.300 0.280 0.300 0.300 0.300 20,000 6,000 0.3000 10.16 9.484 10.16 10.16 10.16 590 10.162 -3.23%
2014-03-14 0 0.310 0.285 0.310 0.285 0.310 130,000 37,230 0.2864 10.50 9.654 10.50 9.654 10.50 3,838 9.7007 0.00%
2014-03-13 0 0.310 0.300 0.310 0.300 0.320 264,000 80,650 0.3055 10.50 10.16 10.50 10.16 10.84 7,794 10.348 -6.06%
2014-03-12 0 0.330 0.305 0.330 0.305 0.330 328,000 104,700 0.3192 11.18 10.33 11.18 10.33 11.18 9,683 10.812 -1.49%
2014-03-11 0 0.335 0.310 0.340 0.335 0.335 2,000 670 0.3350 11.35 10.50 11.52 11.35 11.35 59 11.347 4.69%
2014-03-10 0 0.320 0.300 0.320 0.330 0.330 10,000 3,300 0.3300 10.84 10.16 10.84 11.18 11.18 295 11.178 0.00%
2014-03-07 0 0.320 0.315 0.320 0.285 0.320 116,000 35,350 0.3047 10.84 10.67 10.84 9.654 10.84 3,425 10.322 0.00%
2014-03-06 0 0.320 0.300 0.320 - - 0 0 - 10.84 10.16 10.84 - - 0 - 0.00%
2014-03-05 0 0.320 0.295 0.320 0.320 0.320 14,000 4,480 0.3200 10.84 9.992 10.84 10.84 10.84 413 10.839 3.23%
2014-03-04 0 0.310 0.305 0.310 0.310 0.315 176,000 54,590 0.3102 10.50 10.33 10.50 10.50 10.67 5,196 10.506 -4.62%
2014-03-03 0 0.325 0.305 0.325 0.325 0.325 26,000 8,450 0.3250 11.01 10.33 11.01 11.01 11.01 768 11.009 0.00%
2014-02-28 0 0.325 0.310 0.335 - - 0 0 - 11.01 10.50 11.35 - - 0 - 0.00%
2014-02-27 0 0.325 0.310 0.325 0.325 0.325 6,000 1,950 0.3250 11.01 10.50 11.01 11.01 11.01 177 11.009 4.84%
2014-02-26 0 0.310 0.310 0.315 0.310 0.325 100,000 31,050 0.3105 10.50 10.50 10.67 10.50 11.01 2,952 10.518 1.64%
2014-02-25 0 0.305 0.305 0.325 0.305 0.305 20,000 6,100 0.3050 10.33 10.33 11.01 10.33 10.33 590 10.331 -6.15%
2014-02-24 0 0.325 0.315 0.325 0.320 0.335 116,000 37,330 0.3218 11.01 10.67 11.01 10.84 11.35 3,425 10.901 -1.52%
2014-02-21 0 0.330 0.325 0.330 0.320 0.330 352,000 114,780 0.3261 11.18 11.01 11.18 10.84 11.18 10,392 11.045 1.54%
2014-02-20 0 0.325 0.315 0.325 0.300 0.325 414,000 133,790 0.3232 11.01 10.67 11.01 10.16 11.01 12,222 10.946 0.00%
2014-02-19 0 0.325 0.320 0.325 0.320 0.325 586,000 188,870 0.3223 11.01 10.84 11.01 10.84 11.01 17,300 10.917 -1.52%
2014-02-18 0 0.330 0.330 0.335 0.330 0.335 788,000 260,190 0.3302 11.18 11.18 11.35 11.18 11.35 23,263 11.184 0.00%
2014-02-17 0 0.330 0.325 0.330 0.305 0.330 546,000 173,060 0.3170 11.18 11.01 11.18 10.33 11.18 16,119 10.736 1.54%
2014-02-14 0 0.325 0.310 0.320 0.305 0.350 2,493,000 805,830 0.3232 11.01 10.50 10.84 10.33 11.86 73,599 10.949 0.00%
2014-02-13 0 0.325 0.320 0.325 0.300 0.340 3,527,000 1,145,270 0.3247 11.01 10.84 11.01 10.16 11.52 104,125 10.999 8.33%
2014-02-12 0 0.300 0.290 0.300 0.280 0.300 712,000 207,970 0.2921 10.16 9.823 10.16 9.484 10.16 21,020 9.8940 3.45%
2014-02-11 0 0.290 0.270 0.290 0.290 0.290 4,000 1,160 0.2900 9.823 9.146 9.823 9.823 9.823 118 9.8231 3.57%
2014-02-10 0 0.280 0.275 0.280 0.275 0.280 310,000 85,390 0.2755 9.484 9.315 9.484 9.315 9.484 9,152 9.3303 -5.08%
2014-02-07 0 0.295 0.275 0.295 0.270 0.295 152,000 43,310 0.2849 9.992 9.315 9.992 9.146 9.992 4,487 9.6515 -3.28%
2014-02-06 0 0.305 0.290 0.305 0.300 0.305 38,000 11,440 0.3011 10.33 9.823 10.33 10.16 10.33 1,122 10.198 1.67%
2014-02-05 0 0.300 0.275 0.300 0.300 0.310 144,000 43,220 0.3001 10.16 9.315 10.16 10.16 10.50 4,251 10.167 0.00%
2014-02-04 0 0.300 0.285 0.305 0.260 0.315 332,000 93,340 0.2811 10.16 9.654 10.33 8.807 10.67 9,801 9.5232 0.00%
2014-01-30 0 0.300 0.295 0.300 0.280 0.350 732,000 225,460 0.3080 10.16 9.992 10.16 9.484 11.86 21,610 10.433 -14.29%
2014-01-29 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-28 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-27 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-24 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-23 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-22 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-21 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-20 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-17 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-16 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-15 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-14 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-13 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-10 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-09 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-08 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-07 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-06 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-03 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2014-01-02 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-31 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-30 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-27 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-24 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-23 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-20 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-19 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-18 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-17 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-16 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-13 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-12 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-11 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-10 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-09 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-06 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-05 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-04 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-03 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-12-02 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-29 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-28 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-27 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-26 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-25 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-22 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-21 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-20 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-19 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-18 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-15 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-14 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-13 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-12 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-11 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-08 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-07 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-06 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-05 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-04 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-11-01 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-31 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-30 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-29 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-28 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-25 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-24 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-23 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-22 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-21 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-18 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-17 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-16 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-15 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-11 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-10 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-09 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-08 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-07 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-04 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-03 1 - - - - - 0 0 - 11.86 - - - - 0 - 0.00%
2013-10-02 1 0.350 0.350 0.380 0.330 0.400 1,672,000 624,440 0.3735 11.86 11.86 12.87 11.18 13.55 49,361 12.650 18.64%
2013-09-30 0 0.295 0.270 0.295 0.270 0.300 570,000 162,360 0.2848 9.992 9.146 9.992 9.146 10.16 16,828 9.6484 22.41%
2013-09-27 0 0.241 0.232 0.270 - - 0 0 - 8.163 7.858 9.146 - - 0 - 0.00%
2013-09-26 0 0.241 0.241 0.249 0.240 0.250 384,000 94,460 0.2460 8.163 8.163 8.434 8.129 8.468 11,337 8.3324 0.42%
2013-09-25 0 0.240 0.240 0.270 0.240 0.240 20,000 4,800 0.2400 8.129 8.129 9.146 8.129 8.129 590 8.1295 -4.00%
2013-09-24 0 0.250 0.240 0.300 - - 50,000 12,250 0.2450 8.468 8.129 10.16 - - 1,476 8.2988 0.00%
2013-09-23 0 0.250 0.240 0.300 - - 0 0 - 8.468 8.129 10.16 - - 0 - 0.00%
2013-09-19 0 0.250 0.250 0.290 0.200 0.250 126,000 29,782 0.2364 8.468 8.468 9.823 6.775 8.468 3,720 8.0064 1.63%
2013-09-18 0 0.246 0.246 0.270 0.242 0.242 2,000 484 0.2420 8.333 8.333 9.146 8.197 8.197 59 8.1972 -15.17%
2013-09-17 0 0.290 0.234 0.300 - - 0 0 - 9.823 7.926 10.16 - - 0 - 0.00%
2013-09-16 0 0.290 0.250 0.300 - - 0 0 - 9.823 8.468 10.16 - - 0 - 0.00%
2013-09-13 0 0.290 0.249 0.290 0.280 0.290 108,000 31,280 0.2896 9.823 8.434 9.823 9.484 9.823 3,188 9.8106 -3.33%
2013-09-12 0 0.300 0.285 0.305 - - 0 0 - 10.16 9.654 10.33 - - 0 - 0.00%
2013-09-11 0 0.300 0.285 0.300 0.315 0.315 2,000 630 0.3150 10.16 9.654 10.16 10.67 10.67 59 10.670 0.00%
2013-09-10 0 0.300 0.300 0.310 0.300 0.310 418,000 128,000 0.3062 10.16 10.16 10.50 10.16 10.50 12,340 10.373 0.00%
2013-09-09 0 0.300 0.232 0.305 - - 0 0 - 10.16 7.858 10.33 - - 0 - 0.00%
2013-09-06 0 0.300 0.290 0.300 - - 0 0 - 10.16 9.823 10.16 - - 0 - 0.00%
2013-09-05 0 0.300 0.290 0.300 0.295 0.310 574,000 171,720 0.2992 10.16 9.823 10.16 9.992 10.50 16,946 10.134 -1.64%
2013-09-04 0 0.305 0.295 0.305 0.290 0.310 710,000 214,140 0.3016 10.33 9.992 10.33 9.823 10.50 20,961 10.216 3.39%
2013-09-03 0 0.295 0.285 0.295 0.280 0.295 74,000 21,170 0.2861 9.992 9.654 9.992 9.484 9.992 2,185 9.6904 1.72%
2013-09-02 0 0.290 0.280 0.310 - - 0 0 - 9.823 9.484 10.50 - - 0 - 0.00%
2013-08-30 0 0.290 0.280 0.300 - - 0 0 - 9.823 9.484 10.16 - - 0 - 0.00%
2013-08-29 0 0.290 0.290 0.300 0.260 0.310 504,000 150,690 0.2990 9.823 9.823 10.16 8.807 10.50 14,879 10.128 3.57%
2013-08-28 0 0.280 0.280 0.300 0.280 0.280 72,000 20,160 0.2800 9.484 9.484 10.16 9.484 9.484 2,126 9.4844 0.00%
2013-08-27 0 0.280 0.260 0.280 0.280 0.295 118,000 34,540 0.2927 9.484 8.807 9.484 9.484 9.992 3,484 9.9150 -5.08%
2013-08-26 0 0.295 0.260 0.300 0.285 0.310 622,000 184,930 0.2973 9.992 8.807 10.16 9.654 10.50 18,363 10.071 -7.81%
2013-08-23 0 0.320 0.280 0.320 0.270 0.320 1,780,000 513,500 0.2885 10.84 9.484 10.84 9.146 10.84 52,549 9.7717 18.52%
2013-08-22 0 0.270 0.265 0.295 0.260 0.305 2,733,000 744,540 0.2724 9.146 8.976 9.992 8.807 10.33 80,684 9.2278 14.89%
2013-08-21 0 0.235 0.235 0.250 - - 0 0 - 7.960 7.960 8.468 - - 0 - 0.00%
2013-08-20 0 0.235 0.235 0.255 0.230 0.230 80,000 18,400 0.2300 7.960 7.960 8.638 7.791 7.791 2,362 7.7908 2.17%
2013-08-19 0 0.230 0.228 0.260 - - 0 0 - 7.791 7.723 8.807 - - 0 - 0.00%
2013-08-16 0 0.230 0.230 0.255 0.230 0.230 50,000 11,500 0.2300 7.791 7.791 8.638 7.791 7.791 1,476 7.7908 -6.88%
2013-08-15 0 0.247 0.223 0.248 0.247 0.247 600,000 148,796 0.2480 8.367 7.554 8.400 8.367 8.367 17,713 8.4002 -0.40%
2013-08-13 0 0.248 0.223 0.260 - - 0 0 - 8.400 7.554 8.807 - - 0 - 0.00%
2013-08-12 0 0.248 0.248 0.255 0.222 0.248 70,000 15,938 0.2277 8.400 8.400 8.638 7.520 8.400 2,067 7.7124 11.71%
2013-08-09 0 0.222 0.222 0.240 - - 0 0 - 7.520 7.520 8.129 - - 0 - 0.91%
2013-08-08 0 0.220 0.220 0.248 0.220 0.230 22,000 5,040 0.2291 7.452 7.452 8.400 7.452 7.791 649 7.7600 0.00%
2013-08-07 0 0.220 0.220 0.230 0.220 0.220 51,000 11,210 0.2198 7.452 7.452 7.791 7.452 7.452 1,506 7.4454 0.00%
2013-08-06 0 0.220 0.200 0.229 - - 0 0 - 7.452 6.775 7.757 - - 0 - 0.00%
2013-08-05 0 0.220 0.200 0.230 - - 1,000 192 0.1920 7.452 6.775 7.791 - - 30 6.5036 0.00%
2013-08-02 0 0.220 0.217 0.235 0.211 0.225 762,000 166,744 0.2188 7.452 7.350 7.960 7.147 7.621 22,496 7.4122 4.76%
2013-08-01 0 0.210 0.201 0.210 0.200 0.210 584,000 117,260 0.2008 7.113 6.808 7.113 6.775 7.113 17,241 6.8012 -2.78%
2013-07-31 0 0.216 0.176 0.216 - - 0 0 - 7.317 5.962 7.317 - - 0 - 0.00%
2013-07-30 0 0.216 0.183 0.216 - - 0 0 - 7.317 6.199 7.317 - - 0 - 0.00%
2013-07-29 0 0.216 0.190 0.216 - - 0 0 - 7.317 6.436 7.317 - - 0 - 0.00%
2013-07-26 0 0.216 0.191 0.216 - - 0 0 - 7.317 6.470 7.317 - - 0 - 0.00%
2013-07-25 0 0.216 0.193 0.216 - - 0 0 - 7.317 6.537 7.317 - - 0 - 0.00%
2013-07-24 0 0.216 0.198 0.217 - - 0 0 - 7.317 6.707 7.350 - - 0 - 0.00%
2013-07-23 0 0.216 0.198 0.217 - - 0 0 - 7.317 6.707 7.350 - - 0 - 0.00%
2013-07-22 0 0.216 0.188 0.217 - - 0 0 - 7.317 6.368 7.350 - - 0 - 0.00%
2013-07-19 0 0.216 0.216 0.217 0.216 0.216 296,000 63,936 0.2160 7.317 7.317 7.350 7.317 7.317 8,739 7.3165 0.00%
2013-07-18 0 0.216 0.184 0.217 - - 0 0 - 7.317 6.233 7.350 - - 0 - 0.00%
2013-07-17 0 0.216 0.188 0.217 - - 0 0 - 7.317 6.368 7.350 - - 0 - 0.00%
2013-07-16 0 0.216 0.200 0.216 0.187 0.217 380,000 77,754 0.2046 7.317 6.775 7.317 6.334 7.350 11,218 6.9309 6.93%
2013-07-15 0 0.202 0.186 0.204 0.177 0.202 180,000 35,938 0.1997 6.842 6.300 6.910 5.995 6.842 5,314 6.7629 1.00%
2013-07-12 0 0.200 0.175 0.203 - - 0 0 - 6.775 5.928 6.876 - - 0 - 0.00%
2013-07-11 0 0.200 0.185 0.203 - - 0 0 - 6.775 6.266 6.876 - - 0 - 0.00%
2013-07-10 0 0.200 0.186 0.200 - - 0 0 - 6.775 6.300 6.775 - - 0 - 0.00%
2013-07-09 0 0.200 0.190 0.204 - - 0 0 - 6.775 6.436 6.910 - - 0 - 0.00%
2013-07-08 0 0.200 0.184 0.203 0.196 0.200 290,000 57,200 0.1972 6.775 6.233 6.876 6.639 6.775 8,561 6.6811 1.52%
2013-07-05 0 0.197 0.188 0.204 - - 0 0 - 6.673 6.368 6.910 - - 0 - 0.00%
2013-07-04 0 0.197 0.186 0.204 - - 0 0 - 6.673 6.300 6.910 - - 0 - 0.00%
2013-07-03 0 0.197 0.185 0.200 - - 0 0 - 6.673 6.266 6.775 - - 0 - 0.00%
2013-07-02 0 0.197 0.185 0.200 - - 0 0 - 6.673 6.266 6.775 - - 0 - 0.00%
2013-06-28 0 0.197 0.186 0.198 0.182 0.200 122,000 23,538 0.1929 6.673 6.300 6.707 6.165 6.775 3,602 6.5352 -1.50%
2013-06-27 0 0.200 0.180 0.200 - - 0 0 - 6.775 6.097 6.775 - - 0 - 0.00%
2013-06-26 0 0.200 0.183 0.200 - - 0 0 - 6.775 6.199 6.775 - - 0 - 0.00%
2013-06-25 0 0.200 0.180 0.217 - - 0 0 - 6.775 6.097 7.350 - - 0 - 0.00%
2013-06-24 0 0.200 0.182 0.200 0.200 0.200 38,000 7,600 0.2000 6.775 6.165 6.775 6.775 6.775 1,122 6.7746 0.00%
2013-06-21 0 0.200 0.177 0.205 - - 0 0 - 6.775 5.995 6.944 - - 0 - 0.00%
2013-06-20 0 0.200 0.181 0.204 - - 0 0 - 6.775 6.131 6.910 - - 0 - 0.00%
2013-06-19 0 0.200 0.185 0.205 0.200 0.200 130,000 26,000 0.2000 6.775 6.266 6.944 6.775 6.775 3,838 6.7746 -2.44%
2013-06-18 0 0.205 0.180 0.209 0.195 0.205 300,000 60,080 0.2003 6.944 6.097 7.079 6.605 6.944 8,857 6.7836 19.88%
2013-06-17 0 0.171 0.171 0.192 0.166 0.166 20,000 3,320 0.1660 5.792 5.792 6.504 5.623 5.623 590 5.6229 -10.94%
2013-06-14 0 0.192 0.179 0.210 - - 0 0 - 6.504 6.063 7.113 - - 0 - 0.00%
2013-06-13 0 0.192 0.180 0.202 - - 0 0 - 6.504 6.097 6.842 - - 0 - 0.00%
2013-06-11 0 0.192 0.180 0.213 - - 0 0 - 6.504 6.097 7.215 - - 0 - 0.00%
2013-06-10 0 0.192 0.172 0.199 - - 0 0 - 6.504 5.826 6.741 - - 0 - 0.00%
2013-06-07 0 0.192 0.176 0.213 - - 0 0 - 6.504 5.962 7.215 - - 0 - 0.00%
2013-06-06 0 0.192 0.175 0.213 - - 0 0 - 6.504 5.928 7.215 - - 0 - 0.00%
2013-06-05 0 0.192 0.166 0.213 - - 0 0 - 6.504 5.623 7.215 - - 0 - 0.00%
2013-06-04 0 0.192 0.179 0.200 - - 0 0 - 6.504 6.063 6.775 - - 0 - 0.00%
2013-06-03 0 0.192 0.167 0.213 - - 0 0 - 6.504 5.657 7.215 - - 0 - 0.00%
2013-05-31 0 0.192 0.170 0.200 - - 0 0 - 6.504 5.758 6.775 - - 0 - 0.00%
2013-05-30 0 0.192 0.174 0.192 - - 0 0 - 6.504 5.894 6.504 - - 0 - -0.52%
2013-05-29 0 0.193 0.193 0.205 0.193 0.193 240,000 46,320 0.1930 6.537 6.537 6.944 6.537 6.537 7,085 6.5375 -11.06%
2013-05-28 0 0.217 0.191 0.217 - - 0 0 - 7.350 6.470 7.350 - - 0 - 0.00%
2013-05-27 0 0.217 0.192 0.217 - - 0 0 - 7.350 6.504 7.350 - - 0 - 0.00%
2013-05-24 0 0.217 0.196 0.237 - - 0 0 - 7.350 6.639 8.028 - - 0 - 0.00%
2013-05-23 0 0.217 0.193 0.217 - - 0 0 - 7.350 6.537 7.350 - - 0 - -0.46%
2013-05-22 0 0.218 0.166 0.230 - - 0 0 - 7.384 5.623 7.791 - - 0 - 0.00%
2013-05-21 0 0.218 0.187 0.218 - - 0 0 - 7.384 6.334 7.384 - - 0 - 0.00%
2013-05-20 0 0.218 0.193 0.218 - - 0 0 - 7.384 6.537 7.384 - - 0 - -0.46%
2013-05-16 0 0.219 0.193 0.230 - - 0 0 - 7.418 6.537 7.791 - - 0 - 0.00%
2013-05-15 0 0.219 0.193 0.237 - - 0 0 - 7.418 6.537 8.028 - - 0 - 0.00%
2013-05-14 0 0.219 0.194 0.230 - - 0 0 - 7.418 6.571 7.791 - - 0 - 0.00%
2013-05-13 0 0.219 0.189 0.220 - - 0 0 - 7.418 6.402 7.452 - - 0 - 0.00%
2013-05-10 0 0.219 0.195 0.219 - - 0 0 - 7.418 6.605 7.418 - - 0 - -0.45%
2013-05-09 0 0.220 0.191 0.220 - - 0 0 - 7.452 6.470 7.452 - - 0 - 0.00%
2013-05-08 0 0.220 0.193 0.220 - - 0 0 - 7.452 6.537 7.452 - - 0 - 0.00%
2013-05-07 0 0.220 0.192 0.222 0.205 0.220 102,000 21,400 0.2098 7.452 6.504 7.520 6.944 7.452 3,011 7.1067 7.32%
2013-05-06 0 0.205 0.189 0.205 - - 0 0 - 6.944 6.402 6.944 - - 0 - 0.00%
2013-05-03 0 0.205 0.205 0.220 0.198 0.198 130,000 25,740 0.1980 6.944 6.944 7.452 6.707 6.707 3,838 6.7068 2.50%
2013-05-02 0 0.200 0.187 0.200 - - 0 0 - 6.775 6.334 6.775 - - 0 - 0.00%
2013-04-30 0 0.200 0.187 0.210 0.200 0.200 150,000 30,000 0.2000 6.775 6.334 7.113 6.775 6.775 4,428 6.7746 0.00%
2013-04-29 0 0.200 0.186 0.210 - - 0 0 - 6.775 6.300 7.113 - - 0 - 0.00%
2013-04-26 0 0.200 0.185 0.220 - - 0 0 - 6.775 6.266 7.452 - - 0 - 0.00%
2013-04-25 0 0.200 0.200 0.210 0.177 0.200 1,524,000 303,080 0.1989 6.775 6.775 7.113 5.995 6.775 44,992 6.7363 2.56%
2013-04-24 0 0.195 0.163 0.195 - - 0 0 - 6.605 5.521 6.605 - - 0 - 0.00%
2013-04-23 0 0.195 0.171 0.200 - - 0 0 - 6.605 5.792 6.775 - - 0 - 0.00%
2013-04-22 0 0.195 0.180 0.195 - - 0 0 - 6.605 6.097 6.605 - - 0 - 0.00%
2013-04-19 0 0.195 0.171 0.195 - - 0 0 - 6.605 5.792 6.605 - - 0 - 0.00%
2013-04-18 0 0.195 0.171 0.211 0.183 0.195 1,652,000 302,540 0.1831 6.605 5.792 7.147 6.199 6.605 48,771 6.2033 2.63%
2013-04-17 0 0.190 0.161 0.190 - - 0 0 - 6.436 5.454 6.436 - - 0 - 0.00%
2013-04-16 0 0.190 0.164 0.190 - - 0 0 - 6.436 5.555 6.436 - - 0 - 0.00%
2013-04-15 0 0.190 0.155 0.220 - - 0 0 - 6.436 5.250 7.452 - - 0 - 0.00%
2013-04-12 0 0.190 0.165 0.211 - - 0 0 - 6.436 5.589 7.147 - - 0 - 0.00%
2013-04-11 0 0.190 0.166 0.211 - - 0 0 - 6.436 5.623 7.147 - - 0 - 0.00%
2013-04-10 0 0.190 0.166 0.200 - - 0 0 - 6.436 5.623 6.775 - - 0 - 0.00%
2013-04-09 0 0.190 0.166 0.211 - - 0 0 - 6.436 5.623 7.147 - - 0 - 0.00%
2013-04-08 0 0.190 0.165 0.211 - - 0 0 - 6.436 5.589 7.147 - - 0 - 0.00%
2013-04-05 0 0.190 0.167 0.195 - - 0 0 - 6.436 5.657 6.605 - - 0 - 0.00%
2013-04-03 0 0.190 0.171 0.190 - - 0 0 - 6.436 5.792 6.436 - - 0 - 0.00%
2013-04-02 0 0.190 0.174 0.211 - - 0 0 - 6.436 5.894 7.147 - - 0 - 0.00%
2013-03-28 0 0.190 0.166 0.194 - - 0 0 - 6.436 5.623 6.571 - - 0 - 0.00%
2013-03-27 0 0.190 0.173 0.211 - - 0 0 - 6.436 5.860 7.147 - - 0 - 0.00%
2013-03-26 0 0.190 0.167 0.211 - - 0 0 - 6.436 5.657 7.147 - - 0 - 0.00%
2013-03-25 0 0.190 0.174 0.208 - - 0 0 - 6.436 5.894 7.046 - - 0 - 0.00%
2013-03-22 0 0.190 0.173 0.211 - - 1,508,000 286,520 0.1900 6.436 5.860 7.147 - - 44,519 6.4358 0.00%
2013-03-21 0 0.190 0.190 0.210 0.190 0.190 98,000 18,620 0.1900 6.436 6.436 7.113 6.436 6.436 2,893 6.4358 0.53%
2013-03-20 0 0.189 0.130 0.189 - - 0 0 - 6.402 4.403 6.402 - - 0 - -0.53%
2013-03-19 0 0.190 0.168 0.190 - - 0 0 - 6.436 5.691 6.436 - - 0 - 0.00%
2013-03-18 0 0.190 0.171 0.210 - - 0 0 - 6.436 5.792 7.113 - - 0 - 0.00%
2013-03-15 0 0.190 0.159 0.200 - - 0 0 - 6.436 5.386 6.775 - - 0 - 0.00%
2013-03-14 0 0.190 0.165 0.190 - - 0 0 - 6.436 5.589 6.436 - - 0 - 0.00%
2013-03-13 0 0.190 0.166 0.190 - - 0 0 - 6.436 5.623 6.436 - - 0 - 0.00%
2013-03-12 0 0.190 0.178 0.207 0.159 0.190 140,000 24,680 0.1763 6.436 6.029 7.012 5.386 6.436 4,133 5.9713 2.15%
2013-03-11 0 0.186 0.172 0.206 - - 0 0 - 6.300 5.826 6.978 - - 0 - 0.00%
2013-03-08 0 0.186 0.162 0.206 - - 0 0 - 6.300 5.487 6.978 - - 0 - 0.00%
2013-03-07 0 0.186 0.169 0.210 - - 0 0 - 6.300 5.725 7.113 - - 0 - 0.00%
2013-03-06 0 0.186 0.169 0.206 0.186 0.186 20,000 3,720 0.1860 6.300 5.725 6.978 6.300 6.300 590 6.3003 0.00%
2013-03-05 0 0.186 0.168 0.206 - - 0 0 - 6.300 5.691 6.978 - - 0 - 0.00%
2013-03-04 0 0.186 0.170 0.206 - - 0 0 - 6.300 5.758 6.978 - - 0 - 0.00%
2013-03-01 0 0.186 0.163 0.206 0.185 0.186 42,000 7,800 0.1857 6.300 5.521 6.978 6.266 6.300 1,240 6.2907 0.00%
2013-02-28 0 0.186 0.162 0.186 - - 0 0 - 6.300 5.487 6.300 - - 0 - 0.00%
2013-02-27 0 0.186 0.167 0.186 - - 0 0 - 6.300 5.657 6.300 - - 0 - 0.00%
2013-02-26 0 0.186 0.162 0.206 - - 0 0 - 6.300 5.487 6.978 - - 0 - 0.00%
2013-02-25 0 0.186 0.162 0.206 - - 0 0 - 6.300 5.487 6.978 - - 0 - 0.00%
2013-02-22 0 0.186 0.164 0.206 - - 0 0 - 6.300 5.555 6.978 - - 0 - 0.00%
2013-02-21 0 0.186 0.165 0.186 - - 0 0 - 6.300 5.589 6.300 - - 0 - -1.59%
2013-02-20 0 0.189 0.189 0.206 - - 0 0 - 6.402 6.402 6.978 - - 0 - 0.00%
2013-02-19 0 0.189 0.170 0.206 - - 0 0 - 6.402 5.758 6.978 - - 0 - 0.00%
2013-02-18 0 0.189 0.173 0.206 - - 0 0 - 6.402 5.860 6.978 - - 0 - 0.00%
2013-02-15 0 0.189 0.172 0.206 - - 0 0 - 6.402 5.826 6.978 - - 0 - 0.00%
2013-02-14 0 0.189 0.172 0.206 - - 0 0 - 6.402 5.826 6.978 - - 0 - 0.00%
2013-02-08 0 0.189 0.168 0.206 - - 0 0 - 6.402 5.691 6.978 - - 0 - 0.00%
2013-02-07 0 0.189 0.164 0.189 - - 0 0 - 6.402 5.555 6.402 - - 0 - 0.00%
2013-02-06 0 0.189 0.166 0.206 - - 0 0 - 6.402 5.623 6.978 - - 0 - 0.00%
2013-02-05 0 0.189 0.180 0.206 - - 0 0 - 6.402 6.097 6.978 - - 0 - 0.00%
2013-02-04 0 0.189 0.164 0.189 - - 0 0 - 6.402 5.555 6.402 - - 0 - 0.00%
2013-02-01 0 0.189 0.168 0.200 0.189 0.189 20,000 3,780 0.1890 6.402 5.691 6.775 6.402 6.402 590 6.4020 9.25%
2013-01-31 0 0.173 0.173 0.183 0.172 0.172 62,000 10,664 0.1720 5.860 5.860 6.199 5.826 5.826 1,830 5.8261 -4.42%
2013-01-30 0 0.181 0.181 0.189 0.181 0.183 60,000 10,960 0.1827 6.131 6.131 6.402 6.131 6.199 1,771 6.1874 -7.18%
2013-01-29 0 0.195 0.182 0.216 - - 0 0 - 6.605 6.165 7.317 - - 0 - 0.00%
2013-01-28 0 0.195 0.195 0.216 0.182 0.192 138,000 26,296 0.1906 6.605 6.605 7.317 6.165 6.504 4,074 6.4545 0.00%
2013-01-25 0 0.195 0.182 0.195 - - 0 0 - 6.605 6.165 6.605 - - 0 - 0.00%
2013-01-24 0 0.195 0.183 0.195 0.195 0.195 10,000 1,950 0.1950 6.605 6.199 6.605 6.605 6.605 295 6.6052 0.00%
2013-01-23 0 0.195 0.184 0.195 0.192 0.195 94,000 18,244 0.1941 6.605 6.233 6.605 6.504 6.605 2,775 6.5742 2.09%
2013-01-22 0 0.191 0.184 0.195 - - 0 0 - 6.470 6.233 6.605 - - 0 - 0.00%
2013-01-21 0 0.191 0.191 0.209 0.191 0.191 28,000 5,348 0.1910 6.470 6.470 7.079 6.470 6.470 827 6.4697 -4.50%
2013-01-18 0 0.200 0.191 0.212 - - 0 0 - 6.775 6.470 7.181 - - 0 - 0.00%
2013-01-17 0 0.200 0.191 0.212 0.200 0.200 76,000 15,200 0.2000 6.775 6.470 7.181 6.775 6.775 2,244 6.7746 0.00%
2013-01-16 0 0.200 0.195 0.204 0.190 0.200 56,000 11,160 0.1993 6.775 6.605 6.910 6.436 6.775 1,653 6.7504 0.00%
2013-01-15 0 0.200 0.190 0.200 0.200 0.200 40,000 8,000 0.2000 6.775 6.436 6.775 6.775 6.775 1,181 6.7746 0.00%
2013-01-14 0 0.200 0.190 0.200 - - 0 0 - 6.775 6.436 6.775 - - 0 - 0.00%
2013-01-11 0 0.200 0.198 0.200 0.200 0.200 2,000 400 0.2000 6.775 6.707 6.775 6.775 6.775 59 6.7746 0.00%
2013-01-10 0 0.200 0.194 0.200 0.193 0.200 140,000 27,110 0.1936 6.775 6.571 6.775 6.537 6.775 4,133 6.5592 0.00%
2013-01-09 0 0.200 0.195 0.208 0.188 0.200 198,000 38,142 0.1926 6.775 6.605 7.046 6.368 6.775 5,845 6.5251 2.56%
2013-01-08 0 0.195 0.180 0.200 0.177 0.199 662,000 123,490 0.1865 6.605 6.097 6.775 5.995 6.741 19,544 6.3187 17.47%
2013-01-07 0 0.166 0.145 0.167 0.166 0.166 100,000 16,600 0.1660 5.623 4.912 5.657 5.623 5.623 2,952 5.6229 0.00%
2013-01-04 0 0.166 0.165 0.181 0.166 0.166 80,000 13,280 0.1660 5.623 5.589 6.131 5.623 5.623 2,362 5.6229 0.00%
2013-01-03 0 0.166 0.165 0.170 0.166 0.177 376,000 64,948 0.1727 5.623 5.589 5.758 5.623 5.995 11,100 5.8510 5.73%
2013-01-02 0 0.157 0.144 0.169 0.157 0.157 36,000 5,652 0.1570 5.318 4.878 5.725 5.318 5.318 1,063 5.3180 0.00%
2012-12-31 0 0.157 0.141 0.158 - - 0 0 - 5.318 4.776 5.352 - - 0 - 0.00%
2012-12-28 0 0.157 0.153 0.157 0.157 0.157 20,000 3,140 0.1570 5.318 5.183 5.318 5.318 5.318 590 5.3180 -0.63%
2012-12-27 0 0.158 0.158 0.164 0.158 0.158 100,000 15,800 0.1580 5.352 5.352 5.555 5.352 5.352 2,952 5.3519 -2.47%
2012-12-24 0 0.162 0.146 0.171 - - 0 0 - 5.487 4.945 5.792 - - 0 - 0.00%
2012-12-21 0 0.162 0.162 0.164 0.160 0.170 332,000 55,908 0.1684 5.487 5.487 5.555 5.420 5.758 9,801 5.7041 -11.96%
2012-12-20 0 0.184 0.170 0.184 - - 0 0 - 6.233 5.758 6.233 - - 0 - 0.00%
2012-12-19 0 0.184 0.170 0.184 - - 0 0 - 6.233 5.758 6.233 - - 0 - 0.00%
2012-12-18 0 0.184 0.168 0.189 - - 0 0 - 6.233 5.691 6.402 - - 0 - 0.00%
2012-12-17 0 0.184 0.166 0.190 - - 0 0 - 6.233 5.623 6.436 - - 0 - 0.00%
2012-12-14 0 0.184 0.166 0.184 - - 0 0 - 6.233 5.623 6.233 - - 0 - 0.00%
2012-12-13 0 0.184 0.171 0.184 - - 0 0 - 6.233 5.792 6.233 - - 0 - 0.00%
2012-12-12 0 0.184 0.171 0.190 - - 0 0 - 6.233 5.792 6.436 - - 0 - 0.00%
2012-12-11 0 0.184 0.169 0.184 0.184 0.184 2,000 368 0.1840 6.233 5.725 6.233 6.233 6.233 59 6.2326 4.55%
2012-12-10 0 0.176 0.169 0.180 - - 0 0 - 5.962 5.725 6.097 - - 0 - 0.00%
2012-12-07 0 0.176 0.172 0.184 - - 0 0 - 5.962 5.826 6.233 - - 0 - 0.00%
2012-12-06 0 0.176 0.170 0.178 0.176 0.176 20,000 3,520 0.1760 5.962 5.758 6.029 5.962 5.962 590 5.9616 -4.35%
2012-12-05 0 0.184 0.178 0.184 0.185 0.185 108,000 19,980 0.1850 6.233 6.029 6.233 6.266 6.266 3,188 6.2665 -1.08%
2012-12-04 0 0.186 0.180 0.186 0.174 0.186 216,000 38,516 0.1783 6.300 6.097 6.300 5.894 6.300 6,377 6.0400 -2.11%
2012-12-03 0 0.190 0.173 0.190 0.171 0.190 472,000 85,682 0.1815 6.436 5.860 6.436 5.792 6.436 13,934 6.1489 2.70%
2012-11-30 0 0.185 0.171 0.185 0.185 0.185 2,000 370 0.1850 6.266 5.792 6.266 6.266 6.266 59 6.2665 8.19%
2012-11-29 0 0.171 0.170 0.180 0.161 0.182 486,000 83,900 0.1726 5.792 5.758 6.097 5.454 6.165 14,348 5.8476 -5.00%
2012-11-28 0 0.180 0.160 0.182 0.180 0.180 10,000 1,800 0.1800 6.097 5.420 6.165 6.097 6.097 295 6.0971 5.26%
2012-11-27 0 0.171 0.163 0.188 - - 0 0 - 5.792 5.521 6.368 - - 0 - 0.00%
2012-11-26 0 0.171 0.171 0.186 - - 0 0 - 5.792 5.792 6.300 - - 0 - 0.59%
2012-11-23 0 0.170 0.157 0.170 0.158 0.181 154,000 24,792 0.1610 5.758 5.318 5.758 5.352 6.131 4,546 5.4531 3.66%
2012-11-22 0 0.164 0.156 0.190 - - 0 0 - 5.555 5.284 6.436 - - 0 - 0.00%
2012-11-21 0 0.164 0.164 0.176 0.164 0.186 366,000 63,504 0.1735 5.555 5.555 5.962 5.555 6.300 10,805 5.8772 -11.83%
2012-11-20 0 0.186 0.175 0.186 0.171 0.186 306,000 53,228 0.1739 6.300 5.928 6.300 5.792 6.300 9,034 5.8921 0.00%
2012-11-19 0 0.186 0.172 0.186 0.151 0.186 264,000 46,852 0.1775 6.300 5.826 6.300 5.115 6.300 7,794 6.0114 0.00%
2012-11-16 0 0.186 0.168 0.186 - - 0 0 - 6.300 5.691 6.300 - - 0 - 0.00%
2012-11-15 0 0.186 0.175 0.190 0.166 0.186 54,000 9,830 0.1820 6.300 5.928 6.436 5.623 6.300 1,594 6.1661 3.33%
2012-11-14 0 0.180 0.172 0.180 - - 0 0 - 6.097 5.826 6.097 - - 0 - 0.00%
2012-11-13 0 0.180 0.163 0.193 - - 0 0 - 6.097 5.521 6.537 - - 0 - 0.00%
2012-11-12 0 0.180 0.170 0.180 0.160 0.194 104,000 19,924 0.1916 6.097 5.758 6.097 5.420 6.571 3,070 6.4893 0.00%
2012-11-09 0 0.180 0.150 0.184 0.172 0.186 74,000 13,084 0.1768 6.097 5.081 6.233 5.826 6.300 2,185 5.9891 4.65%
2012-11-08 0 0.172 0.151 0.165 0.165 0.180 280,000 48,400 0.1729 5.826 5.115 5.589 5.589 6.097 8,266 5.8552 -13.57%
2012-11-07 0 0.199 0.180 0.199 - - 0 0 - 6.741 6.097 6.741 - - 0 - 0.00%
2012-11-06 0 0.199 0.178 0.208 - - 0 0 - 6.741 6.029 7.046 - - 0 - 0.00%
2012-11-05 0 0.199 0.179 0.205 - - 0 0 - 6.741 6.063 6.944 - - 0 - 0.00%
2012-11-02 0 0.199 0.195 0.199 0.176 0.202 408,000 78,952 0.1935 6.741 6.605 6.741 5.962 6.842 12,045 6.5547 5.85%
2012-11-01 0 0.188 0.175 0.188 0.188 0.188 8,000 1,504 0.1880 6.368 5.928 6.368 6.368 6.368 236 6.3681 -1.05%
2012-10-31 0 0.190 0.169 0.192 - - 0 0 - 6.436 5.725 6.504 - - 0 - 0.00%
2012-10-30 0 0.190 0.184 0.190 0.192 0.192 6,000 1,152 0.1920 6.436 6.233 6.436 6.504 6.504 177 6.5036 -1.04%
2012-10-29 0 0.192 0.173 0.194 - - 0 0 - 6.504 5.860 6.571 - - 0 - 0.00%
2012-10-26 0 0.192 0.170 0.192 - - 0 0 - 6.504 5.758 6.504 - - 0 - 0.00%
2012-10-25 0 0.192 0.165 0.192 - - 0 0 - 6.504 5.589 6.504 - - 0 - 0.00%
2012-10-24 0 0.192 0.163 0.192 - - 0 0 - 6.504 5.521 6.504 - - 0 - 0.00%
2012-10-22 0 0.192 0.182 0.192 - - 0 0 - 6.504 6.165 6.504 - - 0 - 0.00%
2012-10-19 0 0.192 0.171 0.197 - - 0 0 - 6.504 5.792 6.673 - - 0 - 0.00%
2012-10-18 0 0.192 0.175 0.192 0.173 0.192 116,000 20,448 0.1763 6.504 5.928 6.504 5.860 6.504 3,425 5.9710 -3.52%
2012-10-17 0 0.199 0.193 0.199 0.199 0.199 8,000 1,592 0.1990 6.741 6.537 6.741 6.741 6.741 236 6.7407 0.00%
2012-10-16 0 0.199 0.170 0.199 - - 0 0 - 6.741 5.758 6.741 - - 0 - 0.00%
2012-10-15 0 0.199 0.181 0.199 - - 0 0 - 6.741 6.131 6.741 - - 0 - 0.00%
2012-10-12 0 0.199 0.173 0.199 - - 0 0 - 6.741 5.860 6.741 - - 0 - 0.00%
2012-10-11 0 0.199 0.164 0.199 - - 0 0 - 6.741 5.555 6.741 - - 0 - 0.00%
2012-10-10 0 0.199 0.177 0.199 - - 0 0 - 6.741 5.995 6.741 - - 0 - 0.00%
2012-10-09 0 0.199 0.172 0.199 - - 0 0 - 6.741 5.826 6.741 - - 0 - 0.00%
2012-10-08 0 0.199 0.175 0.199 0.173 0.199 128,000 24,846 0.1941 6.741 5.928 6.741 5.860 6.741 3,779 6.5750 0.00%
2012-10-05 0 0.199 0.171 0.199 - - 0 0 - 6.741 5.792 6.741 - - 0 - 0.00%
2012-10-04 0 0.199 0.196 0.199 - - 0 0 - 6.741 6.639 6.741 - - 0 - 0.00%
2012-10-03 0 0.199 0.164 0.199 - - 0 0 - 6.741 5.555 6.741 - - 0 - 0.00%
2012-09-28 0 0.199 0.178 0.199 - - 0 0 - 6.741 6.029 6.741 - - 0 - -0.50%
2012-09-27 0 0.200 0.173 0.200 0.158 0.205 1,036,000 179,462 0.1732 6.775 5.860 6.775 5.352 6.944 30,585 5.8677 -2.44%
2012-09-26 0 0.205 0.156 0.205 - - 0 0 - 6.944 5.284 6.944 - - 0 - 0.00%
2012-09-25 0 0.205 0.167 0.205 - - 0 0 - 6.944 5.657 6.944 - - 0 - 0.00%
2012-09-24 0 0.205 0.150 0.205 - - 0 0 - 6.944 5.081 6.944 - - 0 - 0.00%
2012-09-21 0 0.205 0.171 0.209 - - 0 0 - 6.944 5.792 7.079 - - 0 - 0.00%
2012-09-20 0 0.205 0.177 0.209 - - 0 0 - 6.944 5.995 7.079 - - 0 - 0.00%
2012-09-19 0 0.205 0.163 0.209 - - 0 0 - 6.944 5.521 7.079 - - 0 - 0.00%
2012-09-18 0 0.205 0.170 0.209 - - 0 0 - 6.944 5.758 7.079 - - 0 - 0.00%
2012-09-17 0 0.205 0.165 0.209 - - 0 0 - 6.944 5.589 7.079 - - 0 - 0.00%
2012-09-14 0 0.205 0.169 0.209 - - 0 0 - 6.944 5.725 7.079 - - 0 - 0.00%
2012-09-13 0 0.205 0.179 0.209 - - 0 0 - 6.944 6.063 7.079 - - 0 - 0.00%
2012-09-12 0 0.205 0.171 0.209 - - 0 0 - 6.944 5.792 7.079 - - 0 - 0.00%
2012-09-11 0 0.205 0.167 0.209 - - 0 0 - 6.944 5.657 7.079 - - 0 - 0.00%
2012-09-10 0 0.205 0.171 0.209 - - 0 0 - 6.944 5.792 7.079 - - 0 - 0.00%
2012-09-07 0 0.205 0.167 0.209 - - 0 0 - 6.944 5.657 7.079 - - 0 - 0.00%
2012-09-06 0 0.205 0.164 0.209 - - 0 0 - 6.944 5.555 7.079 - - 0 - 0.00%
2012-09-05 0 0.205 0.171 0.205 - - 0 0 - 6.944 5.792 6.944 - - 0 - 0.00%
2012-09-04 0 0.205 0.141 0.205 - - 0 0 - 6.944 4.776 6.944 - - 0 - -1.44%
2012-09-03 0 0.208 0.156 0.208 - - 0 0 - 7.046 5.284 7.046 - - 0 - -0.48%
2012-08-31 0 0.209 0.164 0.209 - - 0 0 - 7.079 5.555 7.079 - - 0 - 0.00%
2012-08-30 0 0.209 0.164 0.209 - - 0 0 - 7.079 5.555 7.079 - - 0 - 0.00%
2012-08-29 0 0.209 0.164 0.209 - - 0 0 - 7.079 5.555 7.079 - - 0 - 0.00%
2012-08-28 0 0.209 0.170 0.209 - - 0 0 - 7.079 5.758 7.079 - - 0 - 0.00%
2012-08-27 0 0.209 0.170 0.209 - - 0 0 - 7.079 5.758 7.079 - - 0 - 0.00%
2012-08-24 0 0.209 0.168 0.210 - - 0 0 - 7.079 5.691 7.113 - - 0 - 0.00%
2012-08-23 0 0.209 0.146 0.209 0.209 0.209 2,000 418 0.2090 7.079 4.945 7.079 7.079 7.079 59 7.0794 16.11%
2012-08-22 0 0.180 0.141 0.210 - - 0 0 - 6.097 4.776 7.113 - - 0 - 0.00%
2012-08-21 0 0.180 0.150 0.210 - - 0 0 - 6.097 5.081 7.113 - - 0 - 0.00%
2012-08-20 0 0.180 0.180 0.209 0.180 0.180 38,000 6,840 0.1800 6.097 6.097 7.079 6.097 6.097 1,122 6.0971 -4.76%
2012-08-17 0 0.189 0.180 0.190 0.180 0.200 26,000 4,978 0.1915 6.402 6.097 6.436 6.097 6.775 768 6.4853 0.53%
2012-08-16 0 0.188 0.188 0.219 0.172 0.172 10,000 1,720 0.1720 6.368 6.368 7.418 5.826 5.826 295 5.8261 -14.16%
2012-08-15 0 0.219 0.178 0.219 0.176 0.220 164,000 35,722 0.2178 7.418 6.029 7.418 5.962 7.452 4,842 7.3781 -2.23%
2012-08-14 0 0.224 0.182 0.227 - - 0 0 - 7.588 6.165 7.689 - - 0 - 0.00%
2012-08-13 0 0.224 0.181 0.224 - - 0 0 - 7.588 6.131 7.588 - - 0 - -0.88%
2012-08-10 0 0.226 0.132 0.226 0.226 0.226 2,000 452 0.2260 7.655 4.471 7.655 7.655 7.655 59 7.6553 -0.44%
2012-08-09 0 0.227 0.139 0.229 0.221 0.270 10,000 2,516 0.2516 7.689 4.708 7.757 7.486 9.146 295 8.5224 1.34%
2012-08-08 0 0.224 0.177 0.224 - - 0 0 - 7.588 5.995 7.588 - - 0 - 0.00%
2012-08-07 0 0.224 0.170 0.224 - - 0 0 - 7.588 5.758 7.588 - - 0 - -0.44%
2012-08-06 0 0.225 0.160 0.220 0.225 0.225 2,000 450 0.2250 7.621 5.420 7.452 7.621 7.621 59 7.6214 19.05%
2012-08-03 0 0.189 0.165 0.211 - - 0 0 - 6.402 5.589 7.147 - - 0 - 0.00%
2012-08-02 0 0.189 0.168 0.225 - - 0 0 - 6.402 5.691 7.621 - - 0 - 0.00%
2012-08-01 0 0.189 0.164 0.219 - - 0 0 - 6.402 5.555 7.418 - - 0 - 0.00%
2012-07-31 0 0.189 0.166 0.215 - - 0 0 - 6.402 5.623 7.283 - - 0 - 0.00%
2012-07-30 0 0.189 0.189 0.210 0.180 0.190 825,000 148,500 0.1800 6.402 6.402 7.113 6.097 6.436 24,356 6.0971 0.00%
2012-07-27 0 0.189 0.180 0.190 - - 0 0 - 6.402 6.097 6.436 - - 0 - 0.00%
2012-07-26 0 0.189 0.176 0.189 - - 0 0 - 6.402 5.962 6.402 - - 0 - -1.56%
2012-07-25 0 0.192 0.162 0.200 - - 1,885 301 0.1597 6.504 5.487 6.775 - - 56 5.4089 0.00%
2012-07-24 0 0.192 0.172 0.214 - - 0 0 - 6.504 5.826 7.249 - - 0 - 0.00%
2012-07-23 0 0.192 0.163 0.224 - - 0 0 - 6.504 5.521 7.588 - - 0 - 0.00%
2012-07-20 0 0.192 0.171 0.218 - - 0 0 - 6.504 5.792 7.384 - - 0 - 0.00%
2012-07-19 0 0.192 0.165 0.217 - - 0 0 - 6.504 5.589 7.350 - - 0 - 0.00%
2012-07-18 0 0.192 0.167 0.215 - - 0 0 - 6.504 5.657 7.283 - - 0 - 0.00%
2012-07-17 0 0.192 0.174 0.215 - - 0 0 - 6.504 5.894 7.283 - - 0 - 0.00%
2012-07-16 0 0.192 0.165 0.225 - - 0 0 - 6.504 5.589 7.621 - - 0 - 0.00%
2012-07-13 0 0.192 0.158 0.225 - - 0 0 - 6.504 5.352 7.621 - - 0 - 0.00%
2012-07-12 0 0.192 0.171 0.212 - - 0 0 - 6.504 5.792 7.181 - - 0 - 0.00%
2012-07-11 0 0.192 0.168 0.212 - - 0 0 - 6.504 5.691 7.181 - - 0 - 0.00%
2012-07-10 0 0.192 0.173 0.212 - - 0 0 - 6.504 5.860 7.181 - - 0 - 0.00%
2012-07-09 0 0.192 0.158 0.225 - - 0 0 - 6.504 5.352 7.621 - - 0 - 0.00%
2012-07-06 0 0.192 0.167 0.210 - - 0 0 - 6.504 5.657 7.113 - - 0 - 0.00%
2012-07-05 0 0.192 0.165 0.215 - - 0 0 - 6.504 5.589 7.283 - - 0 - 0.00%
2012-07-04 0 0.192 0.173 0.210 - - 0 0 - 6.504 5.860 7.113 - - 0 - 0.00%
2012-07-03 0 0.192 0.179 0.225 - - 0 0 - 6.504 6.063 7.621 - - 0 - 0.00%
2012-06-29 0 0.192 0.185 0.214 - - 0 0 - 6.504 6.266 7.249 - - 0 - 0.00%
2012-06-28 0 0.192 0.176 0.215 - - 0 0 - 6.504 5.962 7.283 - - 0 - 0.00%
2012-06-27 0 0.192 0.161 0.212 - - 0 0 - 6.504 5.454 7.181 - - 0 - 0.00%
2012-06-26 0 0.192 0.173 0.213 - - 0 0 - 6.504 5.860 7.215 - - 0 - 0.00%
2012-06-25 0 0.192 0.158 0.225 - - 0 0 - 6.504 5.352 7.621 - - 0 - 0.00%
2012-06-22 0 0.192 0.173 0.213 - - 0 0 - 6.504 5.860 7.215 - - 0 - 0.00%
2012-06-21 0 0.192 0.179 0.213 - - 0 0 - 6.504 6.063 7.215 - - 0 - 0.00%
2012-06-20 0 0.192 0.164 0.214 - - 0 0 - 6.504 5.555 7.249 - - 0 - 0.00%
2012-06-19 0 0.192 0.186 0.210 - - 0 0 - 6.504 6.300 7.113 - - 0 - 0.00%
2012-06-18 0 0.192 0.171 0.205 - - 0 0 - 6.504 5.792 6.944 - - 0 - 0.00%
2012-06-15 0 0.192 0.192 0.214 0.171 0.200 180,000 35,942 0.1997 6.504 6.504 7.249 5.792 6.775 5,314 6.7637 -3.52%
2012-06-14 0 0.199 0.184 0.215 - - 0 0 - 6.741 6.233 7.283 - - 0 - 0.00%
2012-06-13 0 0.199 0.176 0.215 - - 0 0 - 6.741 5.962 7.283 - - 0 - 0.00%
2012-06-12 0 0.199 0.164 0.212 - - 0 0 - 6.741 5.555 7.181 - - 0 - 0.00%
2012-06-11 0 0.199 0.177 0.212 - - 0 0 - 6.741 5.995 7.181 - - 0 - 0.00%
2012-06-08 0 0.199 0.168 0.213 - - 0 0 - 6.741 5.691 7.215 - - 0 - 0.00%
2012-06-07 0 0.199 0.184 0.210 - - 0 0 - 6.741 6.233 7.113 - - 0 - 0.00%
2012-06-06 0 0.199 0.173 0.215 - - 0 0 - 6.741 5.860 7.283 - - 0 - 0.00%
2012-06-05 0 0.199 0.162 0.205 - - 0 0 - 6.741 5.487 6.944 - - 0 - 0.00%
2012-06-04 0 0.199 0.168 0.210 - - 0 0 - 6.741 5.691 7.113 - - 0 - 0.00%
2012-06-01 0 0.199 0.175 0.210 - - 0 0 - 6.741 5.928 7.113 - - 0 - 0.00%
2012-05-31 0 0.199 0.169 0.208 - - 0 0 - 6.741 5.725 7.046 - - 0 - 0.00%
2012-05-30 0 0.199 0.166 0.205 - - 0 0 - 6.741 5.623 6.944 - - 0 - 0.00%
2012-05-29 0 0.199 0.164 0.223 - - 0 0 - 6.741 5.555 7.554 - - 0 - 0.00%
2012-05-28 0 0.199 0.168 0.225 - - 0 0 - 6.741 5.691 7.621 - - 0 - 0.00%
2012-05-25 0 0.199 0.166 0.200 - - 0 0 - 6.741 5.623 6.775 - - 0 - 0.00%
2012-05-24 0 0.199 0.183 0.199 - - 0 0 - 6.741 6.199 6.741 - - 0 - -5.24%
2012-05-23 0 0.210 0.202 0.210 - - 0 0 - 7.113 6.842 7.113 - - 0 - -3.67%
2012-05-22 0 0.218 0.230 0.250 0.198 0.218 162,000 32,276 0.1992 7.384 7.791 8.468 6.707 7.384 4,783 6.7486 3.81%
2012-05-21 0 0.210 0.180 0.210 - - 0 0 - 7.113 6.097 7.113 - - 0 - 0.00%
2012-05-18 0 0.210 0.202 0.210 - - 0 0 - 7.113 6.842 7.113 - - 0 - -0.94%
2012-05-17 0 0.212 0.181 0.220 0.212 0.213 180,000 38,260 0.2126 7.181 6.131 7.452 7.181 7.215 5,314 7.1999 -4.07%
2012-05-16 0 0.221 0.193 0.239 - - 0 0 - 7.486 6.537 8.096 - - 0 - 0.00%
2012-05-15 0 0.221 0.207 0.295 - - 0 0 - 7.486 7.012 9.992 - - 0 - 0.00%
2012-05-14 0 0.221 0.215 0.270 - - 0 0 - 7.486 7.283 9.146 - - 0 - 0.00%
2012-05-11 0 0.221 0.221 0.229 0.221 0.221 50,000 11,050 0.2210 7.486 7.486 7.757 7.486 7.486 1,476 7.4859 -5.96%
2012-05-10 0 0.235 0.223 0.235 - - 0 0 - 7.960 7.554 7.960 - - 0 - 0.00%
2012-05-09 0 0.235 0.211 0.235 - - 0 0 - 7.960 7.147 7.960 - - 0 - 0.00%
2012-05-08 0 0.235 0.227 0.235 - - 0 0 - 7.960 7.689 7.960 - - 0 - -2.08%
2012-05-07 0 0.240 0.213 0.240 0.220 0.240 250,000 56,562 0.2262 8.129 7.215 8.129 7.452 8.129 7,381 7.6637 0.00%
2012-05-04 0 0.240 0.215 0.240 - - 0 0 - 8.129 7.283 8.129 - - 0 - 0.00%
2012-05-03 0 0.240 0.219 0.270 - - 0 0 - 8.129 7.418 9.146 - - 0 - 0.00%
2012-05-02 0 0.240 0.218 0.240 - - 0 0 - 8.129 7.384 8.129 - - 0 - 0.00%
2012-04-30 0 0.240 0.214 0.240 - - 0 0 - 8.129 7.249 8.129 - - 0 - 0.00%
2012-04-27 0 0.240 0.217 0.240 - - 0 0 - 8.129 7.350 8.129 - - 0 - 0.00%
2012-04-26 0 0.240 0.217 0.240 - - 0 0 - 8.129 7.350 8.129 - - 0 - 0.00%
2012-04-25 0 0.240 0.223 0.240 - - 0 0 - 8.129 7.554 8.129 - - 0 - 0.00%
2012-04-24 0 0.240 0.217 0.240 - - 0 0 - 8.129 7.350 8.129 - - 0 - 0.00%
2012-04-23 0 0.240 0.217 0.240 - - 0 0 - 8.129 7.350 8.129 - - 0 - 0.00%
2012-04-20 0 0.240 0.215 0.240 - - 0 0 - 8.129 7.283 8.129 - - 0 - 0.00%
2012-04-19 0 0.240 0.211 0.240 - - 0 0 - 8.129 7.147 8.129 - - 0 - 0.00%
2012-04-18 0 0.240 0.226 0.240 0.219 0.240 162,000 37,086 0.2289 8.129 7.655 8.129 7.418 8.129 4,783 7.7544 0.00%
2012-04-17 0 0.240 0.225 0.250 0.216 0.240 202,000 46,438 0.2299 8.129 7.621 8.468 7.317 8.129 5,963 7.7871 0.00%
2012-04-16 0 0.240 0.215 0.249 0.215 0.240 40,000 9,100 0.2275 8.129 7.283 8.434 7.283 8.129 1,181 7.7061 0.00%
2012-04-13 0 0.240 0.216 0.255 - - 0 0 - 8.129 7.317 8.638 - - 0 - 0.00%
2012-04-12 0 0.240 0.216 0.255 - - 0 0 - 8.129 7.317 8.638 - - 0 - 0.00%
2012-04-11 0 0.240 0.214 0.255 - - 0 0 - 8.129 7.249 8.638 - - 0 - 0.00%
2012-04-10 0 0.240 0.210 0.255 - - 0 0 - 8.129 7.113 8.638 - - 0 - 0.00%
2012-04-05 0 0.240 0.208 0.240 0.270 0.270 4,000 1,080 0.2700 8.129 7.046 8.129 9.146 9.146 118 9.1457 0.00%
2012-04-03 0 0.240 0.212 0.243 - - 0 0 - 8.129 7.181 8.231 - - 0 - 0.00%
2012-04-02 0 0.240 0.205 0.243 - - 0 0 - 8.129 6.944 8.231 - - 0 - 0.00%
2012-03-30 0 0.240 0.211 0.240 - - 0 0 - 8.129 7.147 8.129 - - 0 - -1.23%
2012-03-29 0 0.243 0.209 0.260 0.200 0.243 106,000 21,406 0.2019 8.231 7.079 8.807 6.775 8.231 3,129 6.8404 0.00%
2012-03-28 0 0.243 0.231 0.248 - - 0 0 - 8.231 7.825 8.400 - - 0 - 0.00%
2012-03-27 0 0.243 0.224 0.245 0.224 0.243 20,000 4,670 0.2335 8.231 7.588 8.299 7.588 8.231 590 7.9093 -2.80%
2012-03-26 0 0.250 0.227 0.250 - - 0 0 - 8.468 7.689 8.468 - - 0 - 0.00%
2012-03-23 0 0.250 0.227 0.250 - - 0 0 - 8.468 7.689 8.468 - - 0 - 0.00%
2012-03-22 0 0.250 0.224 0.250 - - 0 0 - 8.468 7.588 8.468 - - 0 - 0.00%
2012-03-21 0 0.250 0.224 0.250 - - 0 0 - 8.468 7.588 8.468 - - 0 - 0.00%
2012-03-20 0 0.250 0.230 0.250 - - 0 0 - 8.468 7.791 8.468 - - 0 - 0.00%
2012-03-19 0 0.250 0.232 0.250 - - 0 0 - 8.468 7.858 8.468 - - 0 - 0.00%
2012-03-16 0 0.250 0.231 0.250 - - 0 0 - 8.468 7.825 8.468 - - 0 - 0.00%
2012-03-15 0 0.250 0.232 0.250 - - 0 0 - 8.468 7.858 8.468 - - 0 - 0.00%
2012-03-14 0 0.250 0.231 0.250 - - 0 0 - 8.468 7.825 8.468 - - 0 - 0.00%
2012-03-13 0 0.250 0.232 0.260 - - 0 0 - 8.468 7.858 8.807 - - 0 - 0.00%
2012-03-12 0 0.250 0.231 0.250 0.247 0.250 210,000 52,240 0.2488 8.468 7.825 8.468 8.367 8.468 6,200 8.4263 0.00%
2012-03-09 0 0.250 0.226 0.250 - - 0 0 - 8.468 7.655 8.468 - - 0 - 0.00%
2012-03-08 0 0.250 0.228 0.270 - - 0 0 - 8.468 7.723 9.146 - - 0 - 0.00%
2012-03-07 0 0.250 0.229 0.250 - - 0 0 - 8.468 7.757 8.468 - - 0 - 0.00%
2012-03-06 0 0.250 0.226 0.250 0.250 0.250 4,000 1,000 0.2500 8.468 7.655 8.468 8.468 8.468 118 8.4682 0.00%
2012-03-05 0 0.250 0.228 0.250 - - 0 0 - 8.468 7.723 8.468 - - 0 - 0.00%
2012-03-02 0 0.250 0.232 0.250 - - 0 0 - 8.468 7.858 8.468 - - 0 - 0.00%
2012-03-01 0 0.250 0.226 0.250 - - 0 0 - 8.468 7.655 8.468 - - 0 - 0.00%
2012-02-29 0 0.250 0.226 0.260 - - 0 0 - 8.468 7.655 8.807 - - 0 - 0.00%
2012-02-28 0 0.250 0.230 0.260 - - 0 0 - 8.468 7.791 8.807 - - 0 - 0.00%
2012-02-27 0 0.250 0.231 0.265 - - 0 0 - 8.468 7.825 8.976 - - 0 - 0.00%
2012-02-24 0 0.250 0.230 0.250 0.225 0.250 35,000 8,356 0.2387 8.468 7.791 8.468 7.621 8.468 1,033 8.0869 0.00%
2012-02-23 0 0.250 0.227 0.260 - - 0 0 - 8.468 7.689 8.807 - - 0 - 0.00%
2012-02-22 0 0.250 0.231 0.260 - - 0 0 - 8.468 7.825 8.807 - - 0 - 0.00%
2012-02-21 0 0.250 0.236 0.250 - - 0 0 - 8.468 7.994 8.468 - - 0 - 0.00%
2012-02-20 0 0.250 0.233 0.280 - - 0 0 - 8.468 7.892 9.484 - - 0 - 0.00%
2012-02-17 0 0.250 0.227 0.275 - - 0 0 - 8.468 7.689 9.315 - - 0 - 0.00%
2012-02-16 0 0.250 0.224 0.275 - - 0 0 - 8.468 7.588 9.315 - - 0 - 0.00%
2012-02-15 0 0.250 0.226 0.275 0.240 0.250 118,000 29,340 0.2486 8.468 7.655 9.315 8.129 8.468 3,484 8.4223 0.00%
2012-02-14 0 0.250 0.229 0.270 - - 0 0 - 8.468 7.757 9.146 - - 0 - 0.00%
2012-02-13 0 0.250 0.229 0.265 - - 0 0 - 8.468 7.757 8.976 - - 0 - 0.00%
2012-02-10 0 0.250 0.229 0.265 - - 0 0 - 8.468 7.757 8.976 - - 0 - 0.00%
2012-02-09 0 0.250 0.229 0.250 - - 0 0 - 8.468 7.757 8.468 - - 0 - 0.00%
2012-02-08 0 0.250 0.230 0.260 - - 0 0 - 8.468 7.791 8.807 - - 0 - 0.00%
2012-02-07 0 0.250 0.231 0.265 - - 0 0 - 8.468 7.825 8.976 - - 0 - 0.00%
2012-02-06 0 0.250 0.230 0.260 - - 0 0 - 8.468 7.791 8.807 - - 0 - 0.00%
2012-02-03 0 0.250 0.231 0.250 - - 0 0 - 8.468 7.825 8.468 - - 0 - 0.00%
2012-02-02 0 0.250 0.232 0.275 - - 0 0 - 8.468 7.858 9.315 - - 0 - 0.00%
2012-02-01 0 0.250 0.232 0.275 - - 0 0 - 8.468 7.858 9.315 - - 0 - 0.00%
2012-01-31 0 0.250 0.231 0.250 - - 0 0 - 8.468 7.825 8.468 - - 0 - 0.00%
2012-01-30 0 0.250 0.231 0.275 - - 0 0 - 8.468 7.825 9.315 - - 0 - 0.00%
2012-01-27 0 0.250 0.233 0.255 - - 0 0 - 8.468 7.892 8.638 - - 0 - 0.00%
2012-01-26 0 0.250 0.231 0.260 - - 0 0 - 8.468 7.825 8.807 - - 0 - 0.00%
2012-01-20 0 0.250 0.235 0.270 0.232 0.250 10,000 2,394 0.2394 8.468 7.960 9.146 7.858 8.468 295 8.1092 0.00%
2012-01-19 0 0.250 0.234 0.350 - - 0 0 - 8.468 7.926 11.86 - - 0 - 0.00%
2012-01-18 0 0.250 0.229 0.265 - - 0 0 - 8.468 7.757 8.976 - - 0 - 0.00%
2012-01-17 0 0.250 0.229 0.275 - - 0 0 - 8.468 7.757 9.315 - - 0 - 0.00%
2012-01-16 0 0.250 0.231 0.275 0.231 0.250 4,000 962 0.2405 8.468 7.825 9.315 7.825 8.468 118 8.1464 -1.96%
2012-01-13 0 0.255 0.231 0.270 - - 0 0 - 8.638 7.825 9.146 - - 0 - 0.00%
2012-01-12 0 0.255 0.240 0.260 - - 0 0 - 8.638 8.129 8.807 - - 0 - 0.00%
2012-01-11 0 0.255 0.227 0.255 0.212 0.255 22,000 5,132 0.2333 8.638 7.689 8.638 7.181 8.638 649 7.9016 0.00%
2012-01-10 0 0.255 0.224 0.255 0.213 0.255 33,000 7,724 0.2341 8.638 7.588 8.638 7.215 8.638 974 7.9283 0.00%
2012-01-09 0 0.255 0.210 0.255 0.255 0.255 6,000 1,530 0.2550 8.638 7.113 8.638 8.638 8.638 177 8.6376 2.00%
2012-01-06 0 0.250 0.216 0.250 - - 0 0 - 8.468 7.317 8.468 - - 0 - 0.00%
2012-01-05 0 0.250 0.213 0.250 - - 0 0 - 8.468 7.215 8.468 - - 0 - 0.00%
2012-01-04 0 0.250 0.210 0.255 - - 0 0 - 8.468 7.113 8.638 - - 0 - 0.00%
2012-01-03 0 0.250 0.226 0.255 - - 0 0 - 8.468 7.655 8.638 - - 0 - 0.00%
2011-12-30 0 0.250 0.217 0.250 - - 0 0 - 8.468 7.350 8.468 - - 0 - 0.00%
2011-12-29 0 0.250 0.217 0.260 - - 0 0 - 8.468 7.350 8.807 - - 0 - 0.00%
2011-12-28 0 0.250 0.231 0.255 0.230 0.250 20,000 4,796 0.2398 8.468 7.825 8.638 7.791 8.468 590 8.1227 0.00%
2011-12-23 0 0.250 0.230 0.280 - - 0 0 - 8.468 7.791 9.484 - - 0 - 0.00%
2011-12-22 0 0.250 0.228 0.250 - - 0 0 - 8.468 7.723 8.468 - - 0 - 0.00%
2011-12-21 0 0.250 0.240 0.250 0.237 0.255 90,000 21,918 0.2435 8.468 8.129 8.468 8.028 8.638 2,657 8.2492 0.00%
2011-12-20 0 0.250 0.232 0.250 - - 0 0 - 8.468 7.858 8.468 - - 0 - -1.96%
2011-12-19 0 0.255 0.232 0.280 0.232 0.255 4,000 974 0.2435 8.638 7.858 9.484 7.858 8.638 118 8.2480 0.00%
2011-12-16 0 0.255 0.232 0.260 0.255 0.255 50,000 12,750 0.2550 8.638 7.858 8.807 8.638 8.638 1,476 8.6376 2.00%
2011-12-15 0 0.250 0.235 0.255 - - 0 0 - 8.468 7.960 8.638 - - 0 - 0.00%
2011-12-14 0 0.250 0.238 0.255 - - 0 0 - 8.468 8.062 8.638 - - 0 - 0.00%
2011-12-13 0 0.250 0.233 0.250 - - 0 0 - 8.468 7.892 8.468 - - 0 - 0.00%
2011-12-12 0 0.250 0.238 0.255 - - 0 0 - 8.468 8.062 8.638 - - 0 - 0.00%
2011-12-09 0 0.250 0.240 0.250 - - 0 0 - 8.468 8.129 8.468 - - 0 - 0.00%
2011-12-08 0 0.250 0.239 0.260 - - 0 0 - 8.468 8.096 8.807 - - 0 - 0.00%
2011-12-07 0 0.250 0.238 0.260 - - 0 0 - 8.468 8.062 8.807 - - 0 - 0.00%
2011-12-06 0 0.250 0.234 0.260 - - 0 0 - 8.468 7.926 8.807 - - 0 - 0.00%
2011-12-05 0 0.250 0.232 0.260 - - 0 0 - 8.468 7.858 8.807 - - 0 - 0.00%
2011-12-02 0 0.250 0.240 0.260 - - 0 0 - 8.468 8.129 8.807 - - 0 - 0.00%
2011-12-01 0 0.250 0.232 0.255 - - 50,000 12,500 0.2500 8.468 7.858 8.638 - - 1,476 8.4682 0.00%
2011-11-30 0 0.250 0.239 0.250 - - 0 0 - 8.468 8.096 8.468 - - 0 - -1.96%
2011-11-29 0 0.255 0.243 0.255 - - 0 0 - 8.638 8.231 8.638 - - 0 - 0.00%
2011-11-28 0 0.255 0.243 0.255 - - 0 0 - 8.638 8.231 8.638 - - 0 - 0.00%
2011-11-25 0 0.255 0.244 0.255 0.242 0.255 60,000 14,650 0.2442 8.638 8.265 8.638 8.197 8.638 1,771 8.2706 -1.92%
2011-11-24 0 0.260 0.242 0.260 0.255 0.260 250,000 63,800 0.2552 8.807 8.197 8.807 8.638 8.807 7,381 8.6443 4.00%
2011-11-23 0 0.250 0.241 0.270 - - 0 0 - 8.468 8.163 9.146 - - 0 - 0.00%
2011-11-22 0 0.250 0.241 0.250 0.241 0.255 178,000 44,050 0.2475 8.468 8.163 8.468 8.163 8.638 5,255 8.3826 -1.96%
2011-11-21 0 0.255 0.243 0.255 0.241 0.255 119,000 30,249 0.2542 8.638 8.231 8.638 8.163 8.638 3,513 8.6102 0.00%
2011-11-18 0 0.255 0.242 0.280 - - 0 0 - 8.638 8.197 9.484 - - 0 - 0.00%
2011-11-17 0 0.255 0.242 0.255 - - 0 0 - 8.638 8.197 8.638 - - 0 - 0.00%
2011-11-16 0 0.255 0.243 0.255 - - 0 0 - 8.638 8.231 8.638 - - 0 - 0.00%
2011-11-15 0 0.255 0.242 0.255 0.250 0.255 134,000 33,820 0.2524 8.638 8.197 8.638 8.468 8.638 3,956 8.5491 2.00%
2011-11-14 0 0.250 0.240 0.255 - - 0 0 - 8.468 8.129 8.638 - - 0 - 0.00%
2011-11-11 0 0.250 0.241 0.250 - - 0 0 - 8.468 8.163 8.468 - - 0 - 0.00%
2011-11-10 0 0.250 0.240 0.250 - - 0 0 - 8.468 8.129 8.468 - - 0 - -1.96%
2011-11-09 0 0.255 0.246 0.255 0.245 0.255 134,000 33,350 0.2489 8.638 8.333 8.638 8.299 8.638 3,956 8.4303 0.00%
2011-11-08 0 0.255 0.246 0.255 - - 0 0 - 8.638 8.333 8.638 - - 0 - -1.92%
2011-11-07 0 0.260 0.246 0.275 - - 0 0 - 8.807 8.333 9.315 - - 0 - 0.00%
2011-11-04 0 0.260 0.246 0.260 0.250 0.260 200,000 51,360 0.2568 8.807 8.333 8.807 8.468 8.807 5,904 8.6985 1.96%
2011-11-03 0 0.255 0.241 0.255 - - 0 0 - 8.638 8.163 8.638 - - 0 - 0.00%
2011-11-02 0 0.255 0.241 0.255 - - 0 0 - 8.638 8.163 8.638 - - 0 - 0.00%
2011-11-01 0 0.255 0.242 0.255 - - 0 0 - 8.638 8.197 8.638 - - 0 - 0.00%
2011-10-31 0 0.255 0.244 0.255 0.244 0.255 285,000 69,753 0.2447 8.638 8.265 8.638 8.265 8.638 8,414 8.2903 -1.92%
2011-10-28 0 0.260 0.245 0.260 0.255 0.260 390,000 99,700 0.2556 8.807 8.299 8.807 8.638 8.807 11,514 8.6593 1.96%
2011-10-27 0 0.255 0.242 0.255 0.240 0.255 106,000 26,058 0.2458 8.638 8.197 8.638 8.129 8.638 3,129 8.3270 2.41%
2011-10-26 0 0.249 0.240 0.255 - - 0 0 - 8.434 8.129 8.638 - - 0 - -0.40%
2011-10-25 0 0.250 0.230 0.255 0.245 0.250 310,000 76,708 0.2474 8.468 7.791 8.638 8.299 8.468 9,152 8.3817 0.00%
2011-10-24 0 0.250 0.244 0.255 0.242 0.250 12,000 2,936 0.2447 8.468 8.265 8.638 8.197 8.468 354 8.2876 0.00%
2011-10-21 0 0.250 0.242 0.250 0.241 0.250 280,000 68,266 0.2438 8.468 8.197 8.468 8.163 8.468 8,266 8.2584 -1.96%
2011-10-20 0 0.255 0.242 0.255 0.242 0.255 44,000 10,780 0.2450 8.638 8.197 8.638 8.197 8.638 1,299 8.2988 0.00%
2011-10-19 0 0.255 0.244 0.260 - - 0 0 - 8.638 8.265 8.807 - - 0 - 0.00%
2011-10-18 0 0.255 0.245 0.255 - - 0 0 - 8.638 8.299 8.638 - - 0 - -3.77%
2011-10-17 0 0.265 0.247 0.270 0.245 0.265 240,000 62,200 0.2592 8.976 8.367 9.146 8.299 8.976 7,085 8.7787 3.92%
2011-10-14 0 0.255 0.245 0.255 - - 0 0 - 8.638 8.299 8.638 - - 0 - -1.92%
2011-10-13 0 0.260 0.246 0.260 0.239 0.260 428,000 107,966 0.2523 8.807 8.333 8.807 8.096 8.807 12,635 8.5447 0.00%
2011-10-12 0 0.260 0.242 0.275 0.255 0.260 220,000 56,200 0.2555 8.807 8.197 9.315 8.638 8.807 6,495 8.6530 1.96%
2011-10-11 0 0.255 0.240 0.255 0.238 0.255 250,000 62,110 0.2484 8.638 8.129 8.638 8.062 8.638 7,381 8.4154 2.00%
2011-10-10 0 0.250 0.234 0.250 0.235 0.250 286,000 69,072 0.2415 8.468 7.926 8.468 7.960 8.468 8,443 8.1806 0.00%
2011-10-07 0 0.250 0.242 0.255 0.250 0.250 100,000 25,000 0.2500 8.468 8.197 8.638 8.468 8.468 2,952 8.4682 -3.85%
2011-10-06 0 0.260 0.243 0.260 0.240 0.260 910,000 229,880 0.2526 8.807 8.231 8.807 8.129 8.807 26,865 8.5568 4.00%
2011-10-04 0 0.250 0.236 0.250 0.236 0.255 558,000 133,082 0.2385 8.468 7.994 8.468 7.994 8.638 16,473 8.0786 -3.85%
2011-10-03 0 0.260 0.236 0.260 0.255 0.260 174,000 44,380 0.2551 8.807 7.994 8.807 8.638 8.807 5,137 8.6395 0.00%
2011-09-30 0 0.260 0.241 0.260 0.241 0.260 162,000 41,086 0.2536 8.807 8.163 8.807 8.163 8.807 4,783 8.5907 0.00%
2011-09-28 0 0.260 0.245 0.255 0.240 0.260 920,000 232,236 0.2524 8.807 8.299 8.638 8.129 8.807 27,160 8.5505 0.00%
2011-09-27 0 0.260 0.250 0.260 0.250 0.260 470,000 119,050 0.2533 8.807 8.468 8.807 8.468 8.807 13,875 8.5799 1.96%
2011-09-26 0 0.255 0.232 0.255 0.232 0.260 354,000 87,874 0.2482 8.638 7.858 8.638 7.858 8.807 10,451 8.4083 -1.92%
2011-09-23 0 0.260 0.241 0.260 0.248 0.260 948,000 240,730 0.2539 8.807 8.163 8.807 8.400 8.807 27,987 8.6015 -1.89%
2011-09-22 0 0.265 0.245 0.265 0.241 0.265 270,000 69,800 0.2585 8.976 8.299 8.976 8.163 8.976 7,971 8.7568 -1.85%
2011-09-21 0 0.270 0.250 0.270 0.265 0.270 600,000 159,350 0.2656 9.146 8.468 9.146 8.976 9.146 17,713 8.9961 0.00%
2011-09-20 0 0.270 0.255 0.270 0.260 0.270 1,040,000 270,660 0.2603 9.146 8.638 9.146 8.807 9.146 30,703 8.8154 -1.82%
2011-09-19 0 0.275 0.260 0.275 - - 0 0 - 9.315 8.807 9.315 - - 0 - -1.79%
2011-09-16 0 0.280 0.260 0.280 0.260 0.280 930,000 251,310 0.2702 9.484 8.807 9.484 8.807 9.484 27,456 9.1533 1.82%
2011-09-15 0 0.275 0.255 0.275 - - 0 0 - 9.315 8.638 9.315 - - 0 - 0.00%
2011-09-14 0 0.275 0.250 0.275 0.255 0.275 112,000 29,420 0.2627 9.315 8.468 9.315 8.638 9.315 3,306 8.8977 0.00%
2011-09-12 0 0.275 0.260 0.275 - - 0 0 - 9.315 8.807 9.315 - - 0 - -1.79%
2011-09-09 0 0.280 0.265 0.280 - - 0 0 - 9.484 8.976 9.484 - - 0 - 0.00%
2011-09-08 0 0.280 0.265 0.280 0.270 0.280 100,000 27,500 0.2750 9.484 8.976 9.484 9.146 9.484 2,952 9.3150 0.00%
2011-09-07 0 0.280 0.265 0.280 0.280 0.280 100,000 28,000 0.2800 9.484 8.976 9.484 9.484 9.484 2,952 9.4844 0.00%
2011-09-06 0 0.280 0.265 0.280 0.265 0.280 658,000 178,760 0.2717 9.484 8.976 9.484 8.976 9.484 19,426 9.2023 0.00%
2011-09-05 0 0.280 0.260 0.280 0.265 0.280 690,000 187,150 0.2712 9.484 8.807 9.484 8.976 9.484 20,370 9.1874 0.00%
2011-09-02 0 0.280 0.265 0.280 - - 0 0 - 9.484 8.976 9.484 - - 0 - 0.00%
2011-09-01 0 0.280 0.265 0.280 - - 0 0 - 9.484 8.976 9.484 - - 0 - 0.00%
2011-08-31 0 0.280 0.260 0.280 0.275 0.280 270,000 74,260 0.2750 9.484 8.807 9.484 9.315 9.484 7,971 9.3163 0.00%
2011-08-30 0 0.280 0.260 0.280 0.255 0.280 370,000 100,550 0.2718 9.484 8.807 9.484 8.638 9.484 10,923 9.2052 1.82%
2011-08-29 0 0.275 0.255 0.275 0.255 0.275 768,000 201,750 0.2627 9.315 8.638 9.315 8.638 9.315 22,673 8.8982 0.00%
2011-08-26 0 0.275 0.255 0.275 0.270 0.275 270,000 73,950 0.2739 9.315 8.638 9.315 9.146 9.315 7,971 9.2774 0.00%
2011-08-25 0 0.275 0.255 0.275 0.270 0.275 200,000 54,040 0.2702 9.315 8.638 9.315 9.146 9.315 5,904 9.1524 0.00%
2011-08-24 0 0.275 0.255 0.275 0.275 0.275 200,000 55,000 0.2750 9.315 8.638 9.315 9.315 9.315 5,904 9.3150 0.00%
2011-08-23 0 0.275 0.255 0.275 0.275 0.275 224,000 61,600 0.2750 9.315 8.638 9.315 9.315 9.315 6,613 9.3150 0.00%
2011-08-22 0 0.275 0.270 0.275 0.260 0.275 322,000 86,900 0.2699 9.315 9.146 9.315 8.807 9.315 9,506 9.1415 0.00%
2011-08-19 0 0.275 0.250 0.275 0.260 0.275 734,000 195,040 0.2657 9.315 8.468 9.315 8.807 9.315 21,669 9.0008 -1.79%
2011-08-18 0 0.280 0.255 0.280 0.280 0.280 100,000 28,000 0.2800 9.484 8.638 9.484 9.484 9.484 2,952 9.4844 0.00%
2011-08-17 0 0.280 0.255 0.280 0.275 0.280 100,000 27,550 0.2755 9.484 8.638 9.484 9.315 9.484 2,952 9.3320 0.00%
2011-08-16 0 0.280 0.250 0.280 0.270 0.280 150,000 40,850 0.2723 9.484 8.468 9.484 9.146 9.484 4,428 9.2247 1.82%
2011-08-15 0 0.275 0.250 0.275 0.275 0.275 108,000 29,700 0.2750 9.315 8.468 9.315 9.315 9.315 3,188 9.3150 0.00%
2011-08-12 0 0.275 0.255 0.275 - - 0 0 - 9.315 8.638 9.315 - - 0 - 0.00%
2011-08-11 0 0.275 0.250 0.275 0.265 0.275 330,000 89,090 0.2700 9.315 8.468 9.315 8.976 9.315 9,742 9.1446 0.00%
2011-08-10 0 0.275 0.250 0.275 0.270 0.275 100,000 27,280 0.2728 9.315 8.468 9.315 9.146 9.315 2,952 9.2405 0.00%
2011-08-09 0 0.275 0.241 0.275 0.265 0.275 370,000 98,570 0.2664 9.315 8.163 9.315 8.976 9.315 10,923 9.0239 0.00%
2011-08-08 0 0.275 0.248 0.275 0.248 0.275 164,000 42,726 0.2605 9.315 8.400 9.315 8.400 9.315 4,842 8.8247 0.00%
2011-08-05 0 0.275 0.260 0.275 0.275 0.280 30,000 8,300 0.2767 9.315 8.807 9.315 9.315 9.484 886 9.3715 -1.79%
2011-08-04 0 0.280 0.260 0.280 0.255 0.280 260,000 70,330 0.2705 9.484 8.807 9.484 8.638 9.484 7,676 9.1626 0.00%
2011-08-03 0 0.280 0.255 0.280 0.255 0.280 100,000 27,140 0.2714 9.484 8.638 9.484 8.638 9.484 2,952 9.1931 0.00%
2011-08-02 0 0.280 0.260 0.280 0.275 0.280 70,000 19,290 0.2756 9.484 8.807 9.484 9.315 9.484 2,067 9.3344 0.00%
2011-08-01 0 0.280 0.260 0.280 0.260 0.280 196,000 53,910 0.2751 9.484 8.807 9.484 8.807 9.484 5,786 9.3168 1.82%
2011-07-29 0 0.275 0.260 0.275 - - 0 0 - 9.315 8.807 9.315 - - 0 - -1.79%
2011-07-28 0 0.280 0.260 0.280 - - 0 0 - 9.484 8.807 9.484 - - 0 - 0.00%
2011-07-27 0 0.280 0.260 0.280 - - 0 0 - 9.484 8.807 9.484 - - 0 - 0.00%
2011-07-26 0 0.280 0.260 0.280 0.260 0.280 220,000 59,600 0.2709 9.484 8.807 9.484 8.807 9.484 6,495 9.1765 -3.45%
2011-07-25 0 0.290 0.265 0.290 - - 0 0 - 9.823 8.976 9.823 - - 0 - 0.00%
2011-07-22 0 0.290 0.255 0.290 0.255 0.290 180,000 49,060 0.2726 9.823 8.638 9.823 8.638 9.823 5,314 9.2322 3.57%
2011-07-21 0 0.280 0.255 0.280 0.280 0.280 84,000 23,520 0.2800 9.484 8.638 9.484 9.484 9.484 2,480 9.4844 0.00%
2011-07-20 0 0.280 0.243 0.280 0.260 0.280 540,000 144,100 0.2669 9.484 8.231 9.484 8.807 9.484 15,942 9.0390 5.66%
2011-07-19 0 0.265 0.255 0.265 0.260 0.270 610,000 160,700 0.2634 8.976 8.638 8.976 8.807 9.146 18,009 8.9235 -5.36%
2011-07-18 0 0.280 0.255 0.280 0.270 0.280 126,000 34,520 0.2740 9.484 8.638 9.484 9.146 9.484 3,720 9.2801 5.66%
2011-07-15 0 0.265 0.250 0.265 0.260 0.270 384,000 100,080 0.2606 8.976 8.468 8.976 8.807 9.146 11,337 8.8281 -1.85%
2011-07-14 0 0.270 0.255 0.295 - - 0 0 - 9.146 8.638 9.992 - - 0 - 0.00%
2011-07-13 0 0.270 0.255 0.270 0.280 0.280 76,000 21,280 0.2800 9.146 8.638 9.146 9.484 9.484 2,244 9.4844 -3.57%
2011-07-12 0 0.280 0.250 0.280 0.250 0.280 411,000 110,910 0.2699 9.484 8.468 9.484 8.468 9.484 12,134 9.1407 0.00%
2011-07-11 0 0.280 0.255 0.280 - - 0 0 - 9.484 8.638 9.484 - - 0 - 0.00%
2011-07-08 0 0.280 0.255 0.280 - - 0 0 - 9.484 8.638 9.484 - - 0 - 0.00%
2011-07-07 0 0.280 0.250 0.280 0.250 0.280 370,000 100,300 0.2711 9.484 8.468 9.484 8.468 9.484 10,923 9.1823 3.70%
2011-07-06 0 0.270 0.255 0.270 - - 0 0 - 9.146 8.638 9.146 - - 0 - 0.00%
2011-07-05 0 0.270 0.250 0.270 0.250 0.270 400,000 102,800 0.2570 9.146 8.468 9.146 8.468 9.146 11,809 8.7053 -5.26%
2011-07-04 0 0.285 0.236 0.285 0.280 0.285 332,000 93,000 0.2801 9.654 7.994 9.654 9.484 9.654 9,801 9.4885 5.56%
2011-06-30 0 0.270 0.243 0.280 0.240 0.270 56,000 14,360 0.2564 9.146 8.231 9.484 8.129 9.146 1,653 8.6860 0.00%
2011-06-29 0 0.270 0.240 0.275 - - 0 0 - 9.146 8.129 9.315 - - 0 - 0.00%
2011-06-28 0 0.270 0.250 0.270 0.250 0.275 354,000 90,730 0.2563 9.146 8.468 9.146 8.468 9.315 10,451 8.6816 0.00%
2011-06-27 0 0.270 0.260 0.270 0.260 0.275 526,000 137,130 0.2607 9.146 8.807 9.146 8.807 9.315 15,529 8.8308 -3.57%
2011-06-24 0 0.280 0.260 0.280 0.260 0.285 33,000 9,180 0.2782 9.484 8.807 9.484 8.807 9.654 974 9.4228 0.00%
2011-06-23 0 0.280 0.255 0.280 0.260 0.280 176,000 45,970 0.2612 9.484 8.638 9.484 8.807 9.484 5,196 8.8474 0.00%
2011-06-22 0 0.280 0.255 0.280 0.255 0.285 114,000 32,110 0.2817 9.484 8.638 9.484 8.638 9.654 3,366 9.5408 0.00%
2011-06-21 0 0.280 0.260 0.280 - - 0 0 - 9.484 8.807 9.484 - - 0 - 0.00%
2011-06-20 0 0.280 0.255 0.280 0.270 0.280 274,000 74,810 0.2730 9.484 8.638 9.484 9.146 9.484 8,089 9.2483 0.00%
2011-06-17 0 0.280 0.255 0.275 0.255 0.280 260,000 68,700 0.2642 9.484 8.638 9.315 8.638 9.484 7,676 8.9502 -3.45%
2011-06-16 0 0.290 0.265 0.290 - - 0 0 - 9.823 8.976 9.823 - - 0 - 0.00%
2011-06-15 0 0.290 0.265 0.290 - - 0 0 - 9.823 8.976 9.823 - - 0 - 0.00%
2011-06-14 0 0.290 0.255 0.350 0.255 0.290 766,000 219,430 0.2865 9.823 8.638 11.86 8.638 9.823 22,614 9.7033 1.75%
2011-06-13 0 0.285 0.250 0.285 0.305 0.305 2,000 610 0.3050 9.654 8.468 9.654 10.33 10.33 59 10.331 0.00%
2011-06-10 0 0.285 0.260 0.285 - - 0 0 - 9.654 8.807 9.654 - - 0 - 0.00%
2011-06-09 0 0.285 0.260 0.285 0.260 0.285 100,000 27,470 0.2747 9.654 8.807 9.654 8.807 9.654 2,952 9.3049 0.00%
2011-06-08 0 0.285 0.275 0.285 - - 0 0 - 9.654 9.315 9.654 - - 0 - 0.00%
2011-06-07 0 0.285 0.260 0.285 - - 0 0 - 9.654 8.807 9.654 - - 0 - 0.00%
2011-06-03 0 0.285 0.260 0.285 0.270 0.285 18,000 4,980 0.2767 9.654 8.807 9.654 9.146 9.654 531 9.3715 1.79%
2011-06-02 0 0.280 0.250 0.280 0.270 0.285 20,000 5,430 0.2715 9.484 8.468 9.484 9.146 9.654 590 9.1965 -1.75%
2011-06-01 0 0.285 0.260 0.285 0.260 0.290 28,000 7,950 0.2839 9.654 8.807 9.654 8.807 9.823 827 9.6175 -1.72%
2011-05-31 0 0.290 0.255 0.290 0.280 0.290 280,000 78,910 0.2818 9.823 8.638 9.823 9.484 9.823 8,266 9.5461 1.75%
2011-05-30 0 0.285 0.255 0.290 0.255 0.285 24,000 6,780 0.2825 9.654 8.638 9.823 8.638 9.654 709 9.5691 1.79%
2011-05-27 0 0.280 0.250 0.290 0.250 0.285 44,000 12,260 0.2786 9.484 8.468 9.823 8.468 9.654 1,299 9.4382 0.00%
2011-05-26 0 0.280 0.255 0.280 0.280 0.285 266,000 75,310 0.2831 9.484 8.638 9.484 9.484 9.654 7,853 9.5901 0.00%
2011-05-25 0 0.280 0.250 0.290 - - 0 0 - 9.484 8.468 9.823 - - 0 - 0.00%
2011-05-24 0 0.280 0.250 0.285 - - 0 0 - 9.484 8.468 9.654 - - 0 - 0.00%
2011-05-23 0 0.280 0.260 0.280 - - 0 0 - 9.484 8.807 9.484 - - 0 - -1.75%
2011-05-20 0 0.285 0.260 0.285 - - 0 0 - 9.654 8.807 9.654 - - 0 - 0.00%
2011-05-19 0 0.285 0.255 0.285 - - 0 0 - 9.654 8.638 9.654 - - 0 - 0.00%
2011-05-18 0 0.285 0.250 0.285 - - 0 0 - 9.654 8.468 9.654 - - 0 - 0.00%
2011-05-17 0 0.285 0.275 0.285 - - 0 0 - 9.654 9.315 9.654 - - 0 - -1.72%
2011-05-16 0 0.290 0.250 0.290 0.280 0.290 50,000 14,100 0.2820 9.823 8.468 9.823 9.484 9.823 1,476 9.5521 3.57%
2011-05-13 0 0.280 0.250 0.285 - - 0 0 - 9.484 8.468 9.654 - - 0 - 0.00%
2011-05-12 0 0.280 0.255 0.280 0.275 0.280 50,000 13,800 0.2760 9.484 8.638 9.484 9.315 9.484 1,476 9.3489 0.00%
2011-05-11 0 0.280 0.260 0.280 0.240 0.285 120,000 31,494 0.2625 9.484 8.807 9.484 8.129 9.654 3,543 8.8899 -1.75%
2011-05-09 0 0.285 0.241 0.285 - - 0 0 - 9.654 8.163 9.654 - - 0 - 0.00%
2011-05-06 0 0.285 0.255 0.285 - - 0 0 - 9.654 8.638 9.654 - - 0 - 0.00%
2011-05-05 0 0.285 0.241 0.285 - - 0 0 - 9.654 8.163 9.654 - - 0 - 0.00%
2011-05-04 0 0.285 0.255 0.285 - - 0 0 - 9.654 8.638 9.654 - - 0 - 0.00%
2011-05-03 0 0.285 0.265 0.285 - - 0 0 - 9.654 8.976 9.654 - - 0 - 0.00%
2011-04-29 0 0.285 0.255 0.285 - - 0 0 - 9.654 8.638 9.654 - - 0 - 0.00%
2011-04-28 0 0.285 0.265 0.285 0.280 0.285 10,000 2,830 0.2830 9.654 8.976 9.654 9.484 9.654 295 9.5860 0.00%
2011-04-27 0 0.285 0.265 0.285 0.255 0.285 38,000 10,760 0.2832 9.654 8.976 9.654 8.638 9.654 1,122 9.5914 0.00%
2011-04-26 0 0.285 0.270 0.290 0.285 0.285 288,000 82,080 0.2850 9.654 9.146 9.823 9.654 9.654 8,502 9.6538 0.00%
2011-04-21 0 0.285 0.270 0.285 0.270 0.285 120,000 33,060 0.2755 9.654 9.146 9.654 9.146 9.654 3,543 9.3320 1.79%
2011-04-20 0 0.280 0.270 0.285 0.270 0.285 250,000 69,010 0.2760 9.484 9.146 9.654 9.146 9.654 7,381 9.3503 0.00%
2011-04-19 0 0.280 0.260 0.285 0.270 0.290 364,000 99,300 0.2728 9.484 8.807 9.654 9.146 9.823 10,746 9.2406 -3.45%
2011-04-18 0 0.290 0.260 0.290 0.275 0.290 93,000 26,405 0.2839 9.823 8.807 9.823 9.315 9.823 2,746 9.6173 3.57%
2011-04-15 0 0.280 0.275 0.285 - - 0 0 - 9.484 9.315 9.654 - - 0 - 0.00%
2011-04-14 0 0.280 0.270 0.280 - - 0 0 - 9.484 9.146 9.484 - - 0 - 0.00%
2011-04-13 0 0.280 0.255 0.280 - - 0 0 - 9.484 8.638 9.484 - - 0 - 0.00%
2011-04-12 0 0.280 0.260 0.280 0.280 0.280 16,000 4,480 0.2800 9.484 8.807 9.484 9.484 9.484 472 9.4844 0.00%
2011-04-11 0 0.280 0.270 0.280 0.270 0.280 114,000 31,900 0.2798 9.484 9.146 9.484 9.146 9.484 3,366 9.4785 0.00%
2011-04-08 0 0.280 0.275 0.280 0.280 0.280 30,000 8,400 0.2800 9.484 9.315 9.484 9.484 9.484 886 9.4844 0.00%
2011-04-07 0 0.280 0.275 0.280 0.270 0.280 620,000 168,100 0.2711 9.484 9.315 9.484 9.146 9.484 18,304 9.1839 0.00%
2011-04-06 0 0.280 0.275 0.280 0.275 0.285 106,000 29,590 0.2792 9.484 9.315 9.484 9.315 9.654 3,129 9.4556 -1.75%
2011-04-04 0 0.285 0.275 0.285 - - 0 0 - 9.654 9.315 9.654 - - 0 - 0.00%
2011-04-01 0 0.285 0.275 0.285 0.275 0.285 66,000 18,570 0.2814 9.654 9.315 9.654 9.315 9.654 1,948 9.5306 0.00%
2011-03-31 0 0.285 0.275 0.285 - - 0 0 - 9.654 9.315 9.654 - - 0 - 0.00%
2011-03-30 0 0.285 0.275 0.285 0.275 0.285 14,000 3,970 0.2836 9.654 9.315 9.654 9.315 9.654 413 9.6054 0.00%
2011-03-29 0 0.285 0.275 0.285 0.275 0.285 650,000 184,150 0.2833 9.654 9.315 9.654 9.315 9.654 19,189 9.5964 0.00%
2011-03-28 0 0.285 0.275 0.285 - - 0 0 - 9.654 9.315 9.654 - - 0 - -1.72%
2011-03-25 0 0.290 0.255 0.290 0.280 0.290 350,000 99,470 0.2842 9.823 8.638 9.823 9.484 9.823 10,333 9.6267 3.57%
2011-03-24 0 0.280 0.255 0.280 - - 0 0 - 9.484 8.638 9.484 - - 0 - -1.75%
2011-03-23 0 0.285 0.255 0.285 - - 0 0 - 9.654 8.638 9.654 - - 0 - 0.00%
2011-03-22 0 0.285 0.270 0.285 0.280 0.285 250,000 70,250 0.2810 9.654 9.146 9.654 9.484 9.654 7,381 9.5183 1.79%
2011-03-21 0 0.280 0.260 0.280 - - 0 0 - 9.484 8.807 9.484 - - 0 - 0.00%
2011-03-18 0 0.280 0.255 0.280 - - 0 0 - 9.484 8.638 9.484 - - 0 - 0.00%
2011-03-17 0 0.280 0.255 0.280 - - 0 0 - 9.484 8.638 9.484 - - 0 - 0.00%
2011-03-16 0 0.280 0.255 0.285 0.280 0.280 100,000 28,000 0.2800 9.484 8.638 9.654 9.484 9.484 2,952 9.4844 0.00%
2011-03-15 0 0.280 0.260 0.285 0.280 0.285 70,000 19,650 0.2807 9.484 8.807 9.654 9.484 9.654 2,067 9.5086 0.00%
2011-03-14 0 0.280 0.270 0.280 0.270 0.285 250,000 70,100 0.2804 9.484 9.146 9.484 9.146 9.654 7,381 9.4979 -1.75%
2011-03-11 0 0.285 0.255 0.285 0.270 0.285 306,000 85,540 0.2795 9.654 8.638 9.654 9.146 9.654 9,034 9.4689 0.00%
2011-03-10 0 0.285 0.275 0.285 - - 0 0 - 9.654 9.315 9.654 - - 0 - 0.00%
2011-03-09 0 0.285 0.275 0.285 - - 0 0 - 9.654 9.315 9.654 - - 0 - 0.00%
2011-03-08 0 0.285 0.280 0.285 0.280 0.290 1,620,000 455,800 0.2814 9.654 9.484 9.654 9.484 9.823 47,826 9.5304 -3.39%
2011-03-07 0 0.295 0.280 0.295 0.285 0.295 280,000 80,850 0.2888 9.992 9.484 9.992 9.654 9.992 8,266 9.7808 1.72%
2011-03-04 0 0.290 0.280 0.290 0.285 0.290 200,000 57,050 0.2853 9.823 9.484 9.823 9.654 9.823 5,904 9.6622 1.75%
2011-03-03 0 0.285 0.265 0.285 - - 0 0 - 9.654 8.976 9.654 - - 0 - 0.00%
2011-03-02 0 0.285 0.270 0.285 0.280 0.285 130,000 36,550 0.2812 9.654 9.146 9.654 9.484 9.654 3,838 9.5235 0.00%
2011-03-01 0 0.285 0.270 0.280 0.275 0.285 170,000 47,300 0.2782 9.654 9.146 9.484 9.315 9.654 5,019 9.4246 0.00%
2011-02-28 0 0.285 0.270 0.285 0.280 0.285 650,000 182,150 0.2802 9.654 9.146 9.654 9.484 9.654 19,189 9.4922 0.00%
2011-02-25 0 0.285 0.270 0.290 0.280 0.290 1,920,000 539,840 0.2812 9.654 9.146 9.823 9.484 9.823 56,683 9.5239 0.00%
2011-02-24 0 0.285 0.285 0.290 0.285 0.295 128,000 36,880 0.2881 9.654 9.654 9.823 9.654 9.992 3,779 9.7596 -3.39%
2011-02-23 0 0.295 0.285 0.295 0.285 0.295 536,000 155,410 0.2899 9.992 9.654 9.992 9.654 9.992 15,824 9.8212 1.72%
2011-02-22 0 0.290 0.280 0.290 0.280 0.290 604,000 171,340 0.2837 9.823 9.484 9.823 9.484 9.823 17,831 9.6089 -1.69%
2011-02-21 0 0.295 0.285 0.295 0.285 0.295 220,000 63,350 0.2880 9.992 9.654 9.992 9.654 9.992 6,495 9.7538 0.00%
2011-02-18 0 0.295 0.285 0.295 0.290 0.295 560,000 162,700 0.2905 9.992 9.654 9.992 9.823 9.992 16,532 9.8413 -1.67%
2011-02-17 0 0.300 0.285 0.295 0.285 0.300 770,000 224,400 0.2914 10.16 9.654 9.992 9.654 10.16 22,732 9.8715 3.45%
2011-02-16 0 0.290 0.280 0.290 - - 0 0 - 9.823 9.484 9.823 - - 0 - 0.00%
2011-02-15 0 0.290 0.280 0.290 0.285 0.290 202,000 57,580 0.2850 9.823 9.484 9.823 9.654 9.823 5,963 9.6554 0.00%
2011-02-14 0 0.290 0.280 0.290 0.280 0.290 330,000 94,010 0.2849 9.823 9.484 9.823 9.484 9.823 9,742 9.6497 0.00%
2011-02-11 0 0.290 0.285 0.290 0.285 0.290 326,000 93,050 0.2854 9.823 9.654 9.823 9.654 9.823 9,624 9.6683 -1.69%
2011-02-10 0 0.295 0.285 0.295 0.285 0.295 1,080,000 310,970 0.2879 9.992 9.654 9.992 9.654 9.992 31,884 9.7532 0.00%
2011-02-09 0 0.295 0.285 0.295 0.285 0.295 452,000 130,420 0.2885 9.992 9.654 9.992 9.654 9.992 13,344 9.7737 -1.67%
2011-02-08 0 0.300 0.290 0.305 0.290 0.300 420,000 123,180 0.2933 10.16 9.823 10.33 9.823 10.16 12,399 9.9344 1.69%
2011-02-07 0 0.295 0.285 0.295 0.290 0.295 550,000 159,750 0.2905 9.992 9.654 9.992 9.823 9.992 16,237 9.8385 0.00%
2011-02-02 0 0.295 0.280 0.295 0.285 0.295 1,188,000 340,330 0.2865 9.992 9.484 9.992 9.654 9.992 35,072 9.7037 1.72%
2011-02-01 0 0.290 0.285 0.290 0.285 0.295 630,000 181,050 0.2874 9.823 9.654 9.823 9.654 9.992 18,599 9.7344 -1.69%
2011-01-31 0 0.295 0.285 0.295 0.285 0.300 1,058,000 305,870 0.2891 9.992 9.654 9.992 9.654 10.16 31,234 9.7927 -1.67%
2011-01-28 0 0.300 0.285 0.300 0.290 0.300 450,000 132,270 0.2939 10.16 9.654 10.16 9.823 10.16 13,285 9.9564 1.69%
2011-01-27 0 0.295 0.290 0.295 0.290 0.300 820,000 240,870 0.2937 9.992 9.823 9.992 9.823 10.16 24,208 9.9499 -1.67%
2011-01-26 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 10.16 9.823 10.16 10.16 10.16 2,952 10.162 0.00%
2011-01-25 0 0.300 0.290 0.300 0.290 0.300 430,000 126,450 0.2941 10.16 9.823 10.16 9.823 10.16 12,695 9.9610 0.00%
2011-01-24 0 0.300 0.290 0.300 0.290 0.300 284,000 84,600 0.2979 10.16 9.823 10.16 9.823 10.16 8,384 10.090 0.00%
2011-01-21 0 0.300 0.290 0.300 0.295 0.300 190,000 56,600 0.2979 10.16 9.823 10.16 9.992 10.16 5,609 10.091 0.00%
2011-01-20 0 0.300 0.290 0.300 0.290 0.305 690,000 205,100 0.2972 10.16 9.823 10.16 9.823 10.33 20,370 10.069 0.00%
2011-01-19 0 0.300 0.290 0.300 - - 0 0 - 10.16 9.823 10.16 - - 0 - 0.00%
2011-01-18 0 0.300 0.265 0.300 0.285 0.300 1,248,000 366,100 0.2933 10.16 8.976 10.16 9.654 10.16 36,844 9.9366 0.00%
2011-01-17 0 0.300 0.290 0.300 0.300 0.300 200,000 60,000 0.3000 10.16 9.823 10.16 10.16 10.16 5,904 10.162 0.00%
2011-01-14 0 0.300 0.290 0.300 0.295 0.300 300,000 89,000 0.2967 10.16 9.823 10.16 9.992 10.16 8,857 10.049 -1.64%
2011-01-13 0 0.305 0.280 0.305 0.295 0.305 450,000 133,950 0.2977 10.33 9.484 10.33 9.992 10.33 13,285 10.083 0.00%
2011-01-12 0 0.305 0.295 0.305 0.300 0.305 350,000 105,390 0.3011 10.33 9.992 10.33 10.16 10.33 10,333 10.200 0.00%
2011-01-11 0 0.305 0.295 0.305 0.295 0.310 428,000 129,790 0.3032 10.33 9.992 10.33 9.992 10.50 12,635 10.272 0.00%
2011-01-10 0 0.305 0.300 0.305 0.300 0.310 834,000 253,310 0.3037 10.33 10.16 10.33 10.16 10.50 24,622 10.288 -1.61%
2011-01-07 0 0.310 0.300 0.310 0.300 0.315 610,000 188,230 0.3086 10.50 10.16 10.50 10.16 10.67 18,009 10.452 0.00%
2011-01-06 0 0.310 0.300 0.315 - - 0 0 - 10.50 10.16 10.67 - - 0 - 0.00%
2011-01-05 0 0.310 0.295 0.315 0.295 0.310 612,000 185,550 0.3032 10.50 9.992 10.67 9.992 10.50 18,068 10.270 0.00%
2011-01-04 0 0.310 0.295 0.310 0.300 0.315 784,000 241,670 0.3083 10.50 9.992 10.50 10.16 10.67 23,145 10.441 0.00%
2011-01-03 0 0.310 0.310 0.315 0.295 0.320 3,992,000 1,223,930 0.3066 10.50 10.50 10.67 9.992 10.84 117,853 10.385 5.08%
2010-12-31 0 0.295 0.285 0.295 0.290 0.295 760,000 220,420 0.2900 9.992 9.654 9.992 9.823 9.992 22,437 9.8240 1.72%
2010-12-30 0 0.290 0.285 0.290 0.290 0.295 268,000 77,770 0.2902 9.823 9.654 9.823 9.823 9.992 7,912 9.8294 -1.69%
2010-12-29 0 0.295 0.285 0.295 0.290 0.295 640,000 185,700 0.2902 9.992 9.654 9.992 9.823 9.992 18,894 9.8284 0.00%
2010-12-28 0 0.295 0.285 0.295 0.290 0.295 534,000 155,030 0.2903 9.992 9.654 9.992 9.823 9.992 15,765 9.8339 0.00%
2010-12-24 0 0.295 0.285 0.295 - - 0 0 - 9.992 9.654 9.992 - - 0 - 0.00%
2010-12-23 0 0.295 0.285 0.295 0.285 0.295 180,000 51,710 0.2873 9.992 9.654 9.992 9.654 9.992 5,314 9.7309 0.00%
2010-12-22 0 0.295 0.285 0.295 - - 0 0 - 9.992 9.654 9.992 - - 0 - 0.00%
2010-12-21 0 0.295 0.285 0.295 0.290 0.295 332,000 97,840 0.2947 9.992 9.654 9.992 9.823 9.992 9,801 9.9823 0.00%
2010-12-20 0 0.295 0.280 0.295 0.295 0.295 38,000 11,210 0.2950 9.992 9.484 9.992 9.992 9.992 1,122 9.9925 0.00%
2010-12-17 0 0.295 0.285 0.295 0.285 0.295 746,000 216,040 0.2896 9.992 9.654 9.992 9.654 9.992 22,024 9.8095 0.00%
2010-12-16 0 0.295 0.285 0.295 0.285 0.295 226,000 66,510 0.2943 9.992 9.654 9.992 9.654 9.992 6,672 9.9685 0.00%
2010-12-15 0 0.295 0.280 0.295 0.280 0.295 990,000 284,580 0.2875 9.992 9.484 9.992 9.484 9.992 29,227 9.7369 0.00%
2010-12-14 0 0.295 0.280 0.295 0.290 0.295 510,000 147,980 0.2902 9.992 9.484 9.992 9.823 9.992 15,056 9.8284 1.72%
2010-12-13 0 0.290 0.285 0.290 0.285 0.290 454,000 129,580 0.2854 9.823 9.654 9.823 9.654 9.823 13,403 9.6679 0.00%
2010-12-10 0 0.290 0.280 0.290 0.280 0.295 962,000 274,580 0.2854 9.823 9.484 9.823 9.484 9.992 28,400 9.6682 0.00%
2010-12-09 0 0.290 0.285 0.290 0.295 0.295 394,000 116,230 0.2950 9.823 9.654 9.823 9.992 9.992 11,632 9.9925 -1.69%
2010-12-08 0 0.295 0.280 0.295 0.285 0.295 58,000 16,840 0.2903 9.992 9.484 9.992 9.654 9.992 1,712 9.8348 0.00%
2010-12-07 0 0.295 0.280 0.295 0.295 0.295 280,000 82,600 0.2950 9.992 9.484 9.992 9.992 9.992 8,266 9.9925 0.00%
2010-12-06 0 0.295 0.290 0.295 0.290 0.295 722,000 211,240 0.2926 9.992 9.823 9.992 9.823 9.992 21,315 9.9104 0.00%
2010-12-03 0 0.295 0.285 0.295 0.285 0.295 1,431,000 414,980 0.2900 9.992 9.654 9.992 9.654 9.992 42,246 9.8229 0.00%
2010-12-02 0 0.295 0.275 0.290 0.275 0.295 2,195,000 625,515 0.2850 9.992 9.315 9.823 9.315 9.992 64,801 9.6528 3.51%
2010-12-01 0 0.285 0.275 0.285 0.280 0.285 814,000 228,490 0.2807 9.654 9.315 9.654 9.484 9.654 24,031 9.5081 0.00%
2010-11-30 0 0.285 0.270 0.285 0.270 0.285 2,451,000 670,570 0.2736 9.654 9.146 9.654 9.146 9.654 72,359 9.2673 0.00%
2010-11-29 0 0.285 0.275 0.285 0.280 0.285 483,000 135,350 0.2802 9.654 9.315 9.654 9.484 9.654 14,259 9.4921 0.00%
2010-11-26 0 0.285 0.275 0.285 0.275 0.285 376,000 105,290 0.2800 9.654 9.315 9.654 9.315 9.654 11,100 9.4853 0.00%
2010-11-25 0 0.285 0.275 0.285 0.275 0.285 1,534,000 434,200 0.2831 9.654 9.315 9.654 9.315 9.654 45,287 9.5877 0.00%
2010-11-24 0 0.285 0.275 0.285 0.275 0.285 466,000 131,190 0.2815 9.654 9.315 9.654 9.315 9.654 13,757 9.5360 0.00%
2010-11-23 0 0.285 0.270 0.285 0.270 0.285 2,310,000 642,960 0.2783 9.654 9.146 9.654 9.146 9.654 68,196 9.4281 0.00%
2010-11-22 0 0.285 0.275 0.285 0.280 0.285 280,000 78,900 0.2818 9.654 9.315 9.654 9.484 9.654 8,266 9.5449 0.00%
2010-11-19 0 0.285 0.275 0.285 0.275 0.285 1,640,000 464,300 0.2831 9.654 9.315 9.654 9.315 9.654 48,416 9.5897 0.00%
2010-11-18 0 0.285 0.270 0.285 0.265 0.285 2,012,000 552,240 0.2745 9.654 9.146 9.654 8.976 9.654 59,399 9.2972 5.56%
2010-11-17 0 0.270 0.260 0.270 0.260 0.270 3,536,000 940,890 0.2661 9.146 8.807 9.146 8.807 9.146 104,390 9.0132 0.00%
2010-11-16 0 0.270 0.260 0.270 0.265 0.270 892,000 237,340 0.2661 9.146 8.807 9.146 8.976 9.146 26,334 9.0128 0.00%
2010-11-15 0 0.270 0.260 0.270 0.260 0.270 6,713,000 1,777,190 0.2647 9.146 8.807 9.146 8.807 9.146 198,182 8.9674 0.00%
2010-11-12 0 0.270 0.265 0.280 0.270 0.280 1,736,000 473,480 0.2727 9.146 8.976 9.484 9.146 9.484 51,251 9.2385 -3.57%
2010-11-11 0 0.280 0.275 0.280 0.280 0.285 1,292,000 363,780 0.2816 9.484 9.315 9.484 9.484 9.654 38,143 9.5374 0.00%
2010-11-10 0 0.280 0.270 0.280 0.270 0.280 3,930,000 1,075,910 0.2738 9.484 9.146 9.484 9.146 9.484 116,022 9.2733 0.00%
2010-11-09 0 0.280 0.275 0.280 0.275 0.285 3,205,000 891,745 0.2782 9.484 9.315 9.484 9.315 9.654 94,619 9.4246 -3.45%
2010-11-08 0 0.290 0.280 0.290 0.270 0.290 4,374,000 1,225,010 0.2801 9.823 9.484 9.823 9.146 9.823 129,130 9.4866 -1.69%
2010-11-05 0 0.295 0.280 0.295 0.280 0.295 426,000 122,990 0.2887 9.992 9.484 9.992 9.484 9.992 12,576 9.7794 0.00%
2010-11-04 0 0.295 0.280 0.295 0.280 0.295 1,742,000 506,140 0.2906 9.992 9.484 9.992 9.484 9.992 51,428 9.8418 3.51%
2010-11-03 0 0.285 0.270 0.285 0.270 0.285 1,522,000 422,310 0.2775 9.654 9.146 9.654 9.146 9.654 44,933 9.3987 3.64%
2010-11-02 0 0.275 0.270 0.280 0.270 0.280 880,000 240,970 0.2738 9.315 9.146 9.484 9.146 9.484 25,980 9.2754 1.85%
2010-11-01 0 0.270 0.260 0.270 0.260 0.275 3,020,000 812,050 0.2689 9.146 8.807 9.146 8.807 9.315 89,157 9.1081 1.89%
2010-10-29 0 0.265 0.255 0.265 0.255 0.265 692,000 180,020 0.2601 8.976 8.638 8.976 8.638 8.976 20,429 8.8118 1.92%
2010-10-28 0 0.260 0.250 0.255 0.255 0.270 2,204,000 573,340 0.2601 8.807 8.468 8.638 8.638 9.146 65,067 8.8115 -1.89%
2010-10-27 0 0.265 0.255 0.265 0.255 0.270 5,062,000 1,327,350 0.2622 8.976 8.638 8.976 8.638 9.146 149,441 8.8821 -3.64%
2010-10-26 0 0.275 0.265 0.275 0.265 0.275 6,470,000 1,733,720 0.2680 9.315 8.976 9.315 8.976 9.315 191,009 9.0767 0.00%
2010-10-25 0 0.275 0.265 0.275 0.265 0.275 4,391,000 1,182,680 0.2693 9.315 8.976 9.315 8.976 9.315 129,632 9.1234 0.00%
2010-10-22 0 0.275 0.265 0.275 0.270 0.275 1,050,000 284,250 0.2707 9.315 8.976 9.315 9.146 9.315 30,998 9.1699 0.00%
2010-10-21 0 0.275 0.265 0.275 0.265 0.275 870,000 232,920 0.2677 9.315 8.976 9.315 8.976 9.315 25,684 9.0686 0.00%
2010-10-20 0 0.275 0.270 0.275 0.265 0.275 2,686,000 723,930 0.2695 9.315 9.146 9.315 8.976 9.315 79,297 9.1294 -1.79%
2010-10-19 0 0.280 0.275 0.280 0.270 0.280 4,920,000 1,345,640 0.2735 9.484 9.315 9.484 9.146 9.484 145,249 9.2644 -1.75%
2010-10-18 0 0.285 0.270 0.285 0.270 0.285 3,894,000 1,074,050 0.2758 9.654 9.146 9.654 9.146 9.654 114,959 9.3429 0.00%
2010-10-15 0 0.285 0.275 0.285 0.275 0.285 1,534,000 427,780 0.2789 9.654 9.315 9.654 9.315 9.654 45,287 9.4460 0.00%
2010-10-14 0 0.285 0.270 0.285 0.275 0.285 1,398,000 390,560 0.2794 9.654 9.146 9.654 9.315 9.654 41,272 9.4631 0.00%
2010-10-13 0 0.285 0.275 0.285 0.280 0.285 540,000 151,330 0.2802 9.654 9.315 9.654 9.484 9.654 15,942 9.4925 0.00%
2010-10-12 0 0.285 0.270 0.285 0.270 0.285 1,450,000 401,100 0.2766 9.654 9.146 9.654 9.146 9.654 42,807 9.3699 0.00%
2010-10-11 0 0.285 0.275 0.285 0.275 0.285 1,360,000 379,150 0.2788 9.654 9.315 9.654 9.315 9.654 40,150 9.4433 0.00%
2010-10-08 0 0.285 0.275 0.285 0.275 0.285 310,000 86,790 0.2800 9.654 9.315 9.654 9.315 9.654 9,152 9.4833 0.00%
2010-10-07 0 0.285 0.275 0.285 0.265 0.285 4,388,000 1,214,330 0.2767 9.654 9.315 9.654 8.976 9.654 129,543 9.3739 0.00%
2010-10-06 0 0.285 0.275 0.285 0.280 0.290 2,514,000 713,810 0.2839 9.654 9.315 9.654 9.484 9.823 74,219 9.6176 0.00%
2010-10-05 0 0.285 0.285 0.290 0.280 0.290 2,312,000 665,480 0.2878 9.654 9.654 9.823 9.484 9.823 68,255 9.7499 0.00%
2010-10-04 0 0.285 0.275 0.285 0.275 0.285 850,000 238,650 0.2808 9.654 9.315 9.654 9.315 9.654 25,094 9.5103 0.00%
2010-09-30 0 0.285 0.275 0.285 0.280 0.285 1,520,000 426,150 0.2804 9.654 9.315 9.654 9.484 9.654 44,874 9.4966 0.00%
2010-09-29 0 0.285 0.275 0.285 0.280 0.285 1,644,000 460,450 0.2801 9.654 9.315 9.654 9.484 9.654 48,534 9.4871 0.00%
2010-09-28 0 0.285 0.270 0.285 0.275 0.285 736,000 207,040 0.2813 9.654 9.146 9.654 9.315 9.654 21,728 9.5286 0.00%
2010-09-27 0 0.285 0.275 0.285 0.275 0.285 1,260,000 356,440 0.2829 9.654 9.315 9.654 9.315 9.654 37,198 9.5822 0.00%
2010-09-24 0 0.285 0.270 0.285 0.270 0.285 1,800,000 508,250 0.2824 9.654 9.146 9.654 9.146 9.654 53,140 9.5644 0.00%
2010-09-22 0 0.285 0.270 0.285 0.275 0.285 1,100,000 308,300 0.2803 9.654 9.146 9.654 9.315 9.654 32,474 9.4936 5.56%
2010-09-21 0 0.270 0.270 0.275 0.270 0.275 1,008,000 274,060 0.2719 9.146 9.146 9.315 9.146 9.315 29,758 9.2095 -5.26%
2010-09-20 0 0.285 0.270 0.290 0.270 0.285 1,258,000 350,310 0.2785 9.654 9.146 9.823 9.146 9.654 37,139 9.4324 1.79%
2010-09-17 0 0.280 0.270 0.280 0.280 0.285 352,000 98,640 0.2802 9.484 9.146 9.484 9.484 9.654 10,392 9.4921 -1.75%
2010-09-16 0 0.285 0.270 0.285 0.275 0.285 3,018,000 840,700 0.2786 9.654 9.146 9.654 9.315 9.654 89,098 9.4357 -1.72%
2010-09-15 0 0.290 0.280 0.290 0.275 0.290 3,700,000 1,049,700 0.2837 9.823 9.484 9.823 9.315 9.823 109,232 9.6098 1.75%
2010-09-14 0 0.285 0.275 0.285 0.275 0.285 1,028,000 289,040 0.2812 9.654 9.315 9.654 9.315 9.654 30,349 9.5239 0.00%
2010-09-13 0 0.285 0.270 0.285 0.270 0.285 2,734,000 755,260 0.2762 9.654 9.146 9.654 9.146 9.654 80,714 9.3573 3.64%
2010-09-10 0 0.275 0.265 0.275 0.265 0.275 2,428,000 652,090 0.2686 9.315 8.976 9.315 8.976 9.315 71,680 9.0973 0.00%
2010-09-09 0 0.275 0.265 0.275 0.265 0.280 2,350,000 635,250 0.2703 9.315 8.976 9.315 8.976 9.484 69,377 9.1565 0.00%
2010-09-08 0 0.275 0.265 0.275 0.265 0.280 2,019,000 552,265 0.2735 9.315 8.976 9.315 8.976 9.484 59,605 9.2654 -1.79%
2010-09-07 0 0.280 0.275 0.280 0.275 0.280 1,960,000 546,000 0.2786 9.484 9.315 9.484 9.315 9.484 57,863 9.4360 -1.75%
2010-09-06 0 0.285 0.275 0.285 0.265 0.285 4,201,000 1,157,370 0.2755 9.654 9.315 9.654 8.976 9.654 124,023 9.3319 9.62%
2010-09-03 0 0.260 0.255 0.260 0.260 0.270 3,630,000 965,700 0.2660 8.807 8.638 8.807 8.807 9.146 107,166 9.0113 -3.70%
2010-09-02 0 0.270 0.260 0.270 0.260 0.275 11,232,000 3,004,950 0.2675 9.146 8.807 9.146 8.807 9.315 331,593 9.0622 0.00%
2010-09-01 0 0.270 0.260 0.270 0.260 0.270 3,420,000 904,500 0.2645 9.146 8.807 9.146 8.807 9.146 100,966 8.9585 -3.57%
2010-08-31 0 0.280 0.275 0.280 0.275 0.280 1,668,000 459,880 0.2757 9.484 9.315 9.484 9.315 9.484 49,243 9.3390 0.00%
2010-08-30 0 0.280 0.265 0.280 0.260 0.280 3,514,000 940,020 0.2675 9.484 8.976 9.484 8.807 9.484 103,741 9.0612 -3.45%
2010-08-27 0 0.290 0.280 0.290 0.280 0.290 2,262,000 640,770 0.2833 9.823 9.484 9.823 9.484 9.823 66,779 9.5954 0.00%
2010-08-26 0 0.290 0.280 0.290 0.280 0.290 972,000 278,380 0.2864 9.823 9.484 9.823 9.484 9.823 28,696 9.7012 1.75%
2010-08-25 0 0.285 0.280 0.290 0.280 0.295 2,517,000 728,280 0.2893 9.654 9.484 9.823 9.484 9.992 74,307 9.8009 -5.00%
2010-08-24 0 0.300 0.285 0.300 0.285 0.300 5,612,000 1,624,210 0.2894 10.16 9.654 10.16 9.654 10.16 165,678 9.8034 0.00%
2010-08-23 0 0.300 0.290 0.300 0.290 0.300 3,310,000 971,450 0.2935 10.16 9.823 10.16 9.823 10.16 97,718 9.9413 0.00%
2010-08-20 0 0.300 0.290 0.300 0.290 0.300 3,180,000 935,420 0.2942 10.16 9.823 10.16 9.823 10.16 93,881 9.9639 0.00%
2010-08-19 0 0.300 0.290 0.300 0.290 0.300 2,696,000 794,680 0.2948 10.16 9.823 10.16 9.823 10.16 79,592 9.9844 0.00%
2010-08-18 0 0.300 0.290 0.300 0.295 0.300 1,448,000 428,530 0.2959 10.16 9.823 10.16 9.992 10.16 42,748 10.025 0.00%
2010-08-17 0 0.300 0.290 0.300 0.290 0.300 1,440,000 425,390 0.2954 10.16 9.823 10.16 9.823 10.16 42,512 10.006 0.00%
2010-08-16 0 0.300 0.290 0.300 0.290 0.300 1,244,000 365,010 0.2934 10.16 9.823 10.16 9.823 10.16 36,726 9.9388 0.00%
2010-08-13 0 0.300 0.295 0.300 0.295 0.305 3,808,000 1,133,080 0.2976 10.16 9.992 10.16 9.992 10.33 112,420 10.079 -1.64%
2010-08-12 0 0.305 0.295 0.305 0.300 0.325 4,506,000 1,383,440 0.3070 10.33 9.992 10.33 10.16 11.01 133,027 10.400 1.67%
2010-08-11 0 0.300 0.295 0.305 0.300 0.305 2,824,000 852,200 0.3018 10.16 9.992 10.33 10.16 10.33 83,371 10.222 0.00%
2010-08-10 0 0.300 0.295 0.305 0.295 0.315 4,590,000 1,384,010 0.3015 10.16 9.992 10.33 9.992 10.67 135,507 10.214 -3.23%
2010-08-09 0 0.310 0.305 0.310 0.295 0.315 3,804,000 1,164,000 0.3060 10.50 10.33 10.50 9.992 10.67 112,302 10.365 6.90%
2010-08-06 0 0.290 0.285 0.295 0.285 0.290 3,296,000 954,560 0.2896 9.823 9.654 9.992 9.654 9.823 97,305 9.8100 0.00%
2010-08-05 0 0.290 0.285 0.295 0.280 0.290 4,812,985 1,388,801 0.2886 9.823 9.654 9.992 9.484 9.823 142,090 9.7741 0.00%
2010-08-04 0 0.290 0.285 0.290 0.280 0.295 11,236,000 3,195,780 0.2844 9.823 9.654 9.823 9.484 9.992 331,711 9.6342 -1.69%
2010-08-03 0 0.295 0.290 0.300 0.290 0.300 5,626,000 1,647,160 0.2928 9.992 9.823 10.16 9.823 10.16 166,092 9.9172 1.72%
2010-08-02 0 0.290 0.290 0.295 0.290 0.305 2,212,000 655,920 0.2965 9.823 9.823 9.992 9.823 10.33 65,303 10.044 -1.69%
2010-07-30 0 0.295 0.290 0.300 0.290 0.310 3,750,000 1,126,280 0.3003 9.992 9.823 10.16 9.823 10.50 110,708 10.173 -1.67%
2010-07-29 0 0.300 0.295 0.300 0.275 0.305 14,028,000 4,068,560 0.2900 10.16 9.992 10.16 9.315 10.33 414,137 9.8242 3.45%
2010-07-28 0 0.290 0.285 0.295 0.270 0.310 15,402,000 4,376,110 0.2841 9.823 9.654 9.992 9.146 10.50 454,701 9.6242 -3.33%
2010-07-27 0 0.300 0.300 0.305 0.300 0.320 3,304,000 1,008,210 0.3051 10.16 10.16 10.33 10.16 10.84 97,541 10.336 -6.25%
2010-07-26 0 0.320 0.315 0.320 0.315 0.330 12,362,000 3,977,020 0.3217 10.84 10.67 10.84 10.67 11.18 364,953 10.897 -1.54%
2010-07-23 0 0.325 0.325 0.330 0.290 0.335 32,876,000 10,582,190 0.3219 11.01 11.01 11.18 9.823 11.35 970,571 10.903 10.17%
2010-07-22 0 0.295 0.295 0.300 0.275 0.310 10,880,000 3,213,940 0.2954 9.992 9.992 10.16 9.315 10.50 321,201 10.006 1.72%
2010-07-21 0 0.290 0.280 0.290 0.280 0.290 4,004,000 1,131,310 0.2825 9.823 9.484 9.823 9.484 9.823 118,207 9.5706 1.75%
2010-07-20 0 0.285 0.285 0.290 0.275 0.295 8,152,000 2,310,400 0.2834 9.654 9.654 9.823 9.315 9.992 240,665 9.6001 -1.72%
2010-07-19 0 0.290 0.290 0.295 0.285 0.310 9,880,000 2,894,280 0.2929 9.823 9.823 9.992 9.654 10.50 291,679 9.9228 -4.92%
2010-07-16 0 0.305 0.300 0.305 0.300 0.325 10,166,000 3,121,740 0.3071 10.33 10.16 10.33 10.16 11.01 300,123 10.402 0.00%
2010-07-15 0 0.305 0.300 0.305 0.295 0.335 29,902,000 9,398,710 0.3143 10.33 10.16 10.33 9.992 11.35 882,772 10.647 -1.61%
2010-07-14 0 0.310 0.305 0.310 0.270 0.320 32,518,000 9,752,390 0.2999 10.50 10.33 10.50 9.146 10.84 960,002 10.159 10.71%
2010-07-13 0 0.280 0.270 0.280 0.270 0.325 28,438,000 8,285,670 0.2914 9.484 9.146 9.484 9.146 11.01 839,552 9.8692 -6.67%
2010-07-12 0 0.300 0.295 0.300 0.240 0.300 70,140,000 18,703,584 0.2667 10.16 9.992 10.16 8.129 10.16 2,070,686 9.0326 17.65%
2010-07-09 0 0.255 0.250 0.255 0.231 0.260 130,864,000 31,387,914 0.2399 8.638 8.468 8.638 7.825 8.807 3,863,391 8.1244 7.59%
2010-07-08 0 0.237 0.230 0.237 0.228 0.270 9,202,000 2,257,712 0.2454 8.028 7.791 8.028 7.723 9.146 271,663 8.3107 -5.20%
2010-07-07 0 0.250 0.250 0.255 0.219 0.255 7,198,000 1,714,790 0.2382 8.468 8.468 8.638 7.418 8.638 212,501 8.0696 25.00%
2010-07-06 0 0.200 0.200 0.215 0.200 0.200 6,000 1,200 0.2000 6.775 6.775 7.283 6.775 6.775 177 6.7746 -4.76%
2010-07-05 0 0.210 0.204 0.210 0.201 0.217 3,386,000 724,514 0.2140 7.113 6.910 7.113 6.808 7.350 99,962 7.2479 0.00%
2010-07-02 0 0.210 0.200 0.210 0.198 0.215 2,032,000 415,226 0.2043 7.113 6.775 7.113 6.707 7.283 59,989 6.9217 -4.11%
2010-06-30 0 0.219 0.193 0.220 - - 0 0 - 7.418 6.537 7.452 - - 0 - 0.00%
2010-06-29 0 0.219 0.193 0.220 0.219 0.219 86,000 18,384 0.2138 7.418 6.537 7.452 7.418 7.418 2,539 7.2409 1.86%
2010-06-28 0 0.215 0.215 0.220 0.215 0.215 92,000 19,780 0.2150 7.283 7.283 7.452 7.283 7.283 2,716 7.2827 -2.27%
2010-06-25 0 0.220 0.211 0.220 0.220 0.220 1,438,000 316,360 0.2200 7.452 7.147 7.452 7.452 7.452 42,453 7.4520 0.00%
2010-06-24 0 0.220 0.216 0.220 0.213 0.220 3,064,000 668,780 0.2183 7.452 7.317 7.452 7.215 7.452 90,456 7.3934 2.80%
2010-06-23 0 0.214 0.202 0.214 0.210 0.218 4,654,000 984,074 0.2114 7.249 6.842 7.249 7.113 7.384 137,396 7.1623 7.00%
2010-06-22 0 0.200 0.197 0.206 0.197 0.215 1,098,000 227,454 0.2072 6.775 6.673 6.978 6.673 7.283 32,415 7.0169 -4.76%
2010-06-21 0 0.210 0.205 0.210 0.210 0.220 1,140,000 240,648 0.2111 7.113 6.944 7.113 7.113 7.452 33,655 7.1504 -3.23%
2010-06-18 0 0.217 0.217 0.220 0.215 0.220 2,654,000 578,404 0.2179 7.350 7.350 7.452 7.283 7.452 78,352 7.3821 -1.36%
2010-06-17 0 0.220 0.217 0.220 0.210 0.235 1,490,000 323,876 0.2174 7.452 7.350 7.452 7.113 7.960 43,988 7.3628 0.00%
2010-06-15 0 0.220 0.219 0.231 0.220 0.231 940,000 207,416 0.2207 7.452 7.418 7.825 7.452 7.825 27,751 7.4742 0.92%
2010-06-14 0 0.218 0.218 0.229 0.218 0.218 12,000 2,668 0.2223 7.384 7.384 7.757 7.384 7.384 354 7.5311 -0.46%
2010-06-11 0 0.219 0.219 0.230 0.215 0.216 32,000 6,882 0.2151 7.418 7.418 7.791 7.283 7.317 945 7.2848 -0.45%
2010-06-10 0 0.220 0.220 0.223 0.215 0.220 546,000 118,430 0.2169 7.452 7.452 7.554 7.283 7.452 16,119 7.3472 0.92%
2010-06-09 0 0.218 0.217 0.218 0.218 0.230 364,000 80,350 0.2207 7.384 7.350 7.384 7.384 7.791 10,746 7.4771 -0.91%
2010-06-08 0 0.220 0.218 0.232 - - 0 0 - 7.452 7.384 7.858 - - 0 - 0.00%
2010-06-07 0 0.220 0.215 0.232 0.220 0.220 20,000 4,400 0.2200 7.452 7.283 7.858 7.452 7.452 590 7.4520 0.00%
2010-06-04 0 0.220 0.220 0.239 0.220 0.221 96,000 21,166 0.2205 7.452 7.452 8.096 7.452 7.486 2,834 7.4683 -6.38%
2010-06-03 0 0.235 0.219 0.240 - - 0 0 - 7.960 7.418 8.129 - - 0 - 0.00%
2010-06-02 0 0.235 0.223 0.235 0.240 0.240 210,000 50,400 0.2400 7.960 7.554 7.960 8.129 8.129 6,200 8.1295 2.17%
2010-06-01 0 0.230 0.217 0.230 0.216 0.230 222,000 48,286 0.2175 7.791 7.350 7.791 7.317 7.791 6,554 7.3675 5.50%
2010-05-31 0 0.218 0.218 0.234 0.218 0.219 280,000 61,050 0.2180 7.384 7.384 7.926 7.384 7.418 8,266 7.3855 -4.39%
2010-05-28 0 0.228 0.219 0.230 0.218 0.250 706,000 157,322 0.2228 7.723 7.418 7.791 7.384 8.468 20,843 7.5481 0.00%
2010-05-27 0 0.228 0.206 0.228 0.228 0.234 104,000 23,736 0.2282 7.723 6.978 7.723 7.723 7.926 3,070 7.7308 1.33%
2010-05-26 0 0.225 0.201 0.225 - - 0 0 - 7.621 6.808 7.621 - - 0 - 0.00%
2010-05-25 0 0.225 - 0.225 0.228 0.230 12,000 2,756 0.2297 7.621 - 7.621 7.723 7.791 354 7.7795 2.27%
2010-05-24 0 0.220 0.191 0.220 0.230 0.230 4,000 920 0.2300 7.452 6.470 7.452 7.791 7.791 118 7.7908 -0.90%
2010-05-20 0 0.222 0.223 0.230 0.215 0.237 1,490,000 331,058 0.2222 7.520 7.554 7.791 7.283 8.028 43,988 7.5261 0.91%
2010-05-19 0 0.220 0.206 0.229 0.205 0.220 314,000 66,310 0.2112 7.452 6.978 7.757 6.944 7.452 9,270 7.1532 -3.93%
2010-05-18 0 0.229 0.207 0.229 0.210 0.229 114,000 24,026 0.2108 7.757 7.012 7.757 7.113 7.757 3,366 7.1388 4.09%
2010-05-17 0 0.220 0.218 0.220 0.220 0.235 1,230,000 284,050 0.2309 7.452 7.384 7.452 7.452 7.960 36,312 7.8224 -8.33%
2010-05-14 0 0.240 0.230 0.240 0.240 0.275 1,432,000 350,740 0.2449 8.129 7.791 8.129 8.129 9.315 42,276 8.2965 -3.23%
2010-05-13 0 0.248 0.248 0.260 0.248 0.260 2,972,000 747,240 0.2514 8.400 8.400 8.807 8.400 8.807 87,740 8.5165 1.22%
2010-05-12 0 0.245 0.245 0.255 0.245 0.250 226,000 56,460 0.2498 8.299 8.299 8.638 8.299 8.468 6,672 8.4622 -5.77%
2010-05-11 0 0.260 0.255 0.260 0.250 0.265 2,762,000 717,200 0.2597 8.807 8.638 8.807 8.468 8.976 81,540 8.7957 0.00%
2010-05-10 0 0.260 0.250 0.260 0.250 0.325 3,264,000 860,130 0.2635 8.807 8.468 8.807 8.468 11.01 96,360 8.9262 0.00%
2010-05-07 0 0.260 0.250 0.260 0.236 0.260 784,000 200,160 0.2553 8.807 8.468 8.807 7.994 8.807 23,145 8.6479 0.00%
2010-05-06 0 0.260 0.260 0.270 0.250 0.250 112,000 28,000 0.2500 8.807 8.807 9.146 8.468 8.468 3,306 8.4682 -8.77%
2010-05-05 0 0.285 0.260 0.285 0.280 0.290 268,000 77,040 0.2875 9.654 8.807 9.654 9.484 9.823 7,912 9.7372 -3.39%
2010-05-04 0 0.295 0.290 0.295 0.290 0.335 3,860,000 1,184,580 0.3069 9.992 9.823 9.992 9.823 11.35 113,956 10.395 -7.81%
2010-05-03 0 0.320 0.310 0.320 0.300 0.340 4,034,000 1,291,710 0.3202 10.84 10.50 10.84 10.16 11.52 119,092 10.846 0.00%
2010-04-30 0 0.320 0.305 0.320 0.280 0.320 2,964,000 922,310 0.3112 10.84 10.33 10.84 9.484 10.84 87,504 10.540 6.67%
2010-04-29 0 0.300 0.285 0.300 0.300 0.380 7,080,000 2,341,560 0.3307 10.16 9.654 10.16 10.16 12.87 209,017 11.203 -14.29%
2010-04-28 0 0.350 0.340 0.350 0.240 0.355 13,452,000 3,929,986 0.2921 11.86 11.52 11.86 8.129 12.02 397,132 9.8959 40.00%
2010-04-27 0 0.250 0.233 0.250 0.230 0.250 2,524,000 598,030 0.2369 8.468 7.892 8.468 7.791 8.468 74,514 8.0257 1.63%
2010-04-26 0 0.246 0.231 0.246 0.206 0.248 2,360,000 509,282 0.2158 8.333 7.825 8.333 6.978 8.400 69,672 7.3097 17.14%
2010-04-23 0 0.210 0.200 0.224 0.199 0.229 352,000 73,386 0.2085 7.113 6.775 7.588 6.741 7.757 10,392 7.0619 7.14%
2010-04-22 0 0.196 0.190 0.199 0.190 0.196 200,000 38,550 0.1928 6.639 6.436 6.741 6.436 6.639 5,904 6.5290 1.03%
2010-04-21 0 0.194 0.187 0.194 0.185 0.198 66,000 12,890 0.1953 6.571 6.334 6.571 6.266 6.707 1,948 6.6155 2.11%
2010-04-20 0 0.190 0.186 0.190 0.184 0.190 3,594,000 682,846 0.1900 6.436 6.300 6.436 6.233 6.436 106,103 6.4357 -0.52%
2010-04-19 0 0.191 0.191 0.199 0.190 0.191 842,000 160,064 0.1901 6.470 6.470 6.741 6.436 6.470 24,858 6.4392 -4.02%
2010-04-16 0 0.199 0.199 0.213 0.196 0.201 302,000 60,264 0.1995 6.741 6.741 7.215 6.639 6.808 8,916 6.7593 -5.24%
2010-04-15 0 0.210 0.195 0.210 0.201 0.210 420,615 88,212 0.2097 7.113 6.605 7.113 6.808 7.113 12,417 7.1039 2.94%
2010-04-14 0 0.204 0.198 0.205 0.196 0.204 670,000 133,580 0.1994 6.910 6.707 6.944 6.639 6.910 19,780 6.7533 3.55%
2010-04-13 0 0.197 0.197 0.210 0.197 0.197 300,000 59,100 0.1970 6.673 6.673 7.113 6.673 6.673 8,857 6.6729 -8.37%
2010-04-12 0 0.215 0.185 0.225 - - 0 0 - 7.283 6.266 7.621 - - 0 - 0.00%
2010-04-09 0 0.215 0.206 0.215 0.205 0.215 300,000 62,444 0.2081 7.283 6.978 7.283 6.944 7.283 8,857 7.0505 4.88%
2010-04-08 0 0.205 0.205 0.219 0.205 0.205 6,000 1,230 0.2050 6.944 6.944 7.418 6.944 6.944 177 6.9439 -3.30%
2010-04-07 0 0.212 0.200 0.219 0.201 0.212 214,000 43,558 0.2035 7.181 6.775 7.418 6.808 7.181 6,318 6.8945 -3.64%
2010-04-01 0 0.220 0.202 0.220 0.220 0.220 4,000 880 0.2200 7.452 6.842 7.452 7.452 7.452 118 7.4520 0.00%
2010-03-31 0 0.220 0.190 0.229 0.220 0.220 26,000 5,720 0.2200 7.452 6.436 7.757 7.452 7.452 768 7.4520 -3.93%
2010-03-30 0 0.229 0.186 0.229 - - 0 0 - 7.757 6.300 7.757 - - 0 - -0.43%
2010-03-29 0 0.230 0.232 0.234 0.210 0.230 96,000 21,254 0.2214 7.791 7.858 7.926 7.113 7.791 2,834 7.4993 7.48%
2010-03-26 0 0.214 0.201 0.214 0.200 0.215 118,000 23,860 0.2022 7.249 6.808 7.249 6.775 7.283 3,484 6.8492 7.00%
2010-03-25 0 0.200 0.195 0.210 - - 0 0 - 6.775 6.605 7.113 - - 0 - 0.00%
2010-03-24 0 0.200 0.200 0.215 0.200 0.215 266,000 53,510 0.2012 6.775 6.775 7.283 6.775 7.283 7,853 6.8140 -0.50%
2010-03-23 0 0.201 0.201 0.215 0.201 0.201 202,000 40,602 0.2010 6.808 6.808 7.283 6.808 6.808 5,963 6.8084 1.52%
2010-03-22 0 0.198 0.198 0.216 0.192 0.192 80,000 15,360 0.1920 6.707 6.707 7.317 6.504 6.504 2,362 6.5036 -1.00%
2010-03-19 0 0.200 0.196 0.220 0.200 0.200 200,000 40,000 0.2000 6.775 6.639 7.452 6.775 6.775 5,904 6.7746 -0.50%
2010-03-18 0 0.201 0.201 0.230 0.199 0.200 708,000 141,498 0.1999 6.808 6.808 7.791 6.741 6.775 20,902 6.7697 0.50%
2010-03-17 0 0.200 0.194 0.200 0.189 0.200 338,000 66,194 0.1958 6.775 6.571 6.775 6.402 6.775 9,978 6.6337 0.00%
2010-03-16 0 0.200 0.192 0.200 0.195 0.200 250,000 49,500 0.1980 6.775 6.504 6.775 6.605 6.775 7,381 6.7068 0.00%
2010-03-15 0 0.200 0.196 0.200 0.200 0.200 48,000 9,600 0.2000 6.775 6.639 6.775 6.775 6.775 1,417 6.7746 0.00%
2010-03-12 0 0.200 0.198 0.200 0.195 0.200 310,000 61,836 0.1995 6.775 6.707 6.775 6.605 6.775 9,152 6.7566 0.00%
2010-03-11 0 0.200 0.193 0.200 0.193 0.220 1,254,000 248,254 0.1980 6.775 6.537 6.775 6.537 7.452 37,021 6.7058 3.63%
2010-03-10 0 0.193 0.193 0.200 0.193 0.194 276,000 53,368 0.1934 6.537 6.537 6.775 6.537 6.571 8,148 6.5497 -3.02%
2010-03-09 0 0.199 0.191 0.199 - - 0 0 - 6.741 6.470 6.741 - - 0 - -0.50%
2010-03-08 0 0.200 0.195 0.200 0.200 0.200 180,000 36,000 0.2000 6.775 6.605 6.775 6.775 6.775 5,314 6.7746 0.00%
2010-03-05 0 0.200 0.190 0.200 0.195 0.200 568,000 112,950 0.1989 6.775 6.436 6.775 6.605 6.775 16,769 6.7358 2.04%
2010-03-04 0 0.196 0.196 0.205 0.196 0.215 256,000 51,224 0.2001 6.639 6.639 6.944 6.639 7.283 7,558 6.7777 -2.00%
2010-03-03 0 0.200 0.194 0.200 0.200 0.200 252,000 50,400 0.2000 6.775 6.571 6.775 6.775 6.775 7,440 6.7746 0.00%
2010-03-02 0 0.200 0.182 0.200 0.199 0.200 670,000 133,982 0.2000 6.775 6.165 6.775 6.741 6.775 19,780 6.7737 2.56%
2010-03-01 0 0.195 0.192 - 0.195 0.195 520,000 101,400 0.1950 6.605 6.504 - 6.605 6.605 15,352 6.6052 -4.88%
2010-02-26 0 0.205 0.196 0.209 - - 0 0 - 6.944 6.639 7.079 - - 0 - 0.00%
2010-02-25 0 0.205 0.195 0.210 0.195 0.205 60,000 12,000 0.2000 6.944 6.605 7.113 6.605 6.944 1,771 6.7746 -0.49%
2010-02-24 0 0.206 0.195 0.215 - - 0 0 - 6.978 6.605 7.283 - - 0 - 0.00%
2010-02-23 0 0.206 0.206 0.215 0.204 0.226 106,000 21,906 0.2067 6.978 6.978 7.283 6.910 7.655 3,129 7.0002 -1.90%
2010-02-22 0 0.210 0.190 0.230 0.210 0.210 184,000 38,640 0.2100 7.113 6.436 7.791 7.113 7.113 5,432 7.1133 4.48%
2010-02-19 0 0.201 0.190 0.209 - - 0 0 - 6.808 6.436 7.079 - - 0 - 0.00%
2010-02-18 0 0.201 0.186 0.210 - - 0 0 - 6.808 6.300 7.113 - - 0 - 0.00%
2010-02-17 0 0.201 0.201 0.209 - - 0 0 - 6.808 6.808 7.079 - - 0 - 1.52%
2010-02-12 0 0.198 0.198 0.209 0.194 0.197 124,000 24,338 0.1963 6.707 6.707 7.079 6.571 6.673 3,661 6.6484 -1.00%
2010-02-11 0 0.200 0.192 0.200 - - 0 0 - 6.775 6.504 6.775 - - 0 - -2.44%
2010-02-10 0 0.205 0.190 0.205 0.205 0.210 12,000 2,470 0.2058 6.944 6.436 6.944 6.944 7.113 354 6.9722 0.00%
2010-02-09 0 0.205 0.195 0.205 0.205 0.205 20,000 4,100 0.2050 6.944 6.605 6.944 6.944 6.944 590 6.9439 4.59%
2010-02-08 0 0.196 0.200 0.205 - - 0 0 - 6.639 6.775 6.944 - - 0 - 0.00%
2010-02-05 0 0.196 0.182 0.205 0.196 0.196 200,000 39,200 0.1960 6.639 6.165 6.944 6.639 6.639 5,904 6.6391 -0.51%
2010-02-04 0 0.197 0.196 0.204 0.197 0.197 20,000 3,940 0.1970 6.673 6.639 6.910 6.673 6.673 590 6.6729 -3.43%
2010-02-03 0 0.204 0.198 0.204 - - 0 0 - 6.910 6.707 6.910 - - 0 - -0.49%
2010-02-02 0 0.205 0.199 0.205 0.205 0.205 8,000 1,640 0.2050 6.944 6.741 6.944 6.944 6.944 236 6.9439 -2.84%
2010-02-01 0 0.211 0.198 0.211 0.200 0.211 50,000 10,330 0.2066 7.147 6.707 7.147 6.775 7.147 1,476 6.9981 0.00%
2010-01-29 0 0.211 0.199 0.213 - - 0 0 - 7.147 6.741 7.215 - - 0 - 0.00%
2010-01-28 0 0.211 0.202 0.211 0.213 0.213 50,000 10,650 0.2130 7.147 6.842 7.147 7.215 7.215 1,476 7.2149 4.98%
2010-01-27 0 0.201 0.201 0.206 0.199 0.216 316,000 64,406 0.2038 6.808 6.808 6.978 6.741 7.317 9,329 6.9038 -6.94%
2010-01-26 0 0.216 0.201 0.216 0.211 0.230 920,000 198,558 0.2158 7.317 6.808 7.317 7.147 7.791 27,160 7.3106 -8.47%
2010-01-25 0 0.236 0.216 0.236 0.230 0.236 20,000 4,624 0.2312 7.994 7.317 7.994 7.791 7.994 590 7.8314 1.29%
2010-01-22 0 0.233 0.194 0.249 - - 0 0 - 7.892 6.571 8.434 - - 0 - 0.00%
2010-01-21 0 0.233 0.230 0.238 0.220 0.250 1,812,000 408,750 0.2256 7.892 7.791 8.062 7.452 8.468 53,494 7.6410 -6.80%
2010-01-20 0 0.250 0.205 0.255 - - 0 0 - 8.468 6.944 8.638 - - 0 - 0.00%
2010-01-19 0 0.250 0.240 0.250 0.230 0.255 988,000 241,010 0.2439 8.468 8.129 8.468 7.791 8.638 29,168 8.2628 8.70%
2010-01-18 0 0.230 0.225 0.239 - - 0 0 - 7.791 7.621 8.096 - - 0 - 0.00%
2010-01-15 0 0.230 0.185 0.230 0.230 0.230 300,000 69,000 0.2300 7.791 6.266 7.791 7.791 7.791 8,857 7.7908 0.00%
2010-01-14 0 0.230 0.220 0.230 0.225 0.232 486,000 112,062 0.2306 7.791 7.452 7.791 7.621 7.858 14,348 7.8104 0.44%
2010-01-13 0 0.229 0.201 0.229 0.230 0.230 2,000 460 0.2300 7.757 6.808 7.757 7.791 7.791 59 7.7908 4.09%
2010-01-12 0 0.220 0.219 0.229 - - 0 0 - 7.452 7.418 7.757 - - 0 - 0.00%
2010-01-11 0 0.220 0.220 0.229 0.220 0.220 100,000 22,000 0.2200 7.452 7.452 7.757 7.452 7.452 2,952 7.4520 0.92%
2010-01-08 0 0.218 0.218 0.250 0.211 0.218 410,000 89,030 0.2171 7.384 7.384 8.468 7.147 7.384 12,104 7.3554 -5.22%
2010-01-07 0 0.230 0.230 0.235 0.210 0.235 2,384,000 528,600 0.2217 7.791 7.791 7.960 7.113 7.960 70,381 7.5106 18.56%
2010-01-06 0 0.194 0.187 0.211 0.194 0.194 50,000 9,700 0.1940 6.571 6.334 7.147 6.571 6.571 1,476 6.5713 -0.51%
2010-01-05 0 0.195 0.195 0.210 0.194 0.195 356,000 69,414 0.1950 6.605 6.605 7.113 6.571 6.605 10,510 6.6046 7.73%
2010-01-04 0 0.181 0.181 0.194 - - 0 0 - 6.131 6.131 6.571 - - 0 - 0.56%
2009-12-31 0 0.180 0.179 0.194 0.180 0.195 306,000 59,580 0.1947 6.097 6.063 6.571 6.097 6.605 9,034 6.5952 -6.74%
2009-12-30 0 0.193 0.180 0.195 - - 8,000 1,440 0.1800 6.537 6.097 6.605 - - 236 6.0971 0.00%
2009-12-29 0 0.193 0.180 0.195 - - 0 0 - 6.537 6.097 6.605 - - 0 - 0.00%
2009-12-28 0 0.193 0.180 0.193 0.195 0.197 40,000 7,860 0.1965 6.537 6.097 6.537 6.605 6.673 1,181 6.6560 2.66%
2009-12-24 0 0.188 0.169 0.199 0.185 0.200 320,000 61,006 0.1906 6.368 5.725 6.741 6.266 6.775 9,447 6.4576 -0.53%
2009-12-23 0 0.189 0.188 0.200 0.189 0.202 154,000 30,336 0.1970 6.402 6.368 6.775 6.402 6.842 4,546 6.6725 -4.06%
2009-12-22 0 0.197 0.168 0.200 - - 0 0 - 6.673 5.691 6.775 - - 0 - 0.00%
2009-12-21 0 0.197 0.149 0.206 0.197 0.197 200,000 39,400 0.1970 6.673 5.047 6.978 6.673 6.673 5,904 6.6729 0.00%
2009-12-18 0 0.197 0.134 0.198 - - 0 0 - 6.673 4.539 6.707 - - 0 - 0.00%
2009-12-17 0 0.197 0.190 0.204 - - 0 0 - 6.673 6.436 6.910 - - 0 - 0.00%
2009-12-16 0 0.197 0.159 0.205 0.197 0.203 204,000 40,492 0.1985 6.673 5.386 6.944 6.673 6.876 6,023 6.7234 -5.74%
2009-12-15 0 0.209 0.200 0.209 0.201 0.209 230,000 46,430 0.2019 7.079 6.775 7.079 6.808 7.079 6,790 6.8379 -5.00%
2009-12-14 0 0.220 0.201 0.235 - - 0 0 - 7.452 6.808 7.960 - - 0 - 0.00%
2009-12-11 0 0.220 0.200 0.230 0.220 0.220 40,000 8,800 0.2200 7.452 6.775 7.791 7.452 7.452 1,181 7.4520 -2.22%
2009-12-10 0 0.225 0.200 0.225 0.222 0.225 170,000 38,070 0.2239 7.621 6.775 7.621 7.520 7.621 5,019 7.5855 7.14%
2009-12-09 0 0.210 0.200 0.220 0.209 0.210 200,000 41,992 0.2100 7.113 6.775 7.452 7.079 7.113 5,904 7.1119 6.06%
2009-12-08 0 0.198 0.194 0.219 0.172 0.198 8,000 1,480 0.1850 6.707 6.571 7.418 5.826 6.707 236 6.2665 -7.48%
2009-12-07 0 0.214 0.171 0.220 0.214 0.214 20,000 4,280 0.2140 7.249 5.792 7.452 7.249 7.249 590 7.2488 4.90%
2009-12-04 0 0.204 0.195 0.224 0.204 0.204 2,000 408 0.2040 6.910 6.605 7.588 6.910 6.910 59 6.9101 0.00%
2009-12-03 0 0.204 0.193 0.239 - - 0 0 - 6.910 6.537 8.096 - - 0 - 0.00%
2009-12-02 0 0.204 0.204 0.210 - - 0 0 - 6.910 6.910 7.113 - - 0 - 1.49%
2009-12-01 0 0.201 0.201 0.224 0.200 0.210 118,000 24,100 0.2042 6.808 6.808 7.588 6.775 7.113 3,484 6.9181 -4.29%
2009-11-30 0 0.210 0.150 0.210 0.210 0.210 2,000 420 0.2100 7.113 5.081 7.113 7.113 7.113 59 7.1133 5.00%
2009-11-27 0 0.200 0.200 0.234 0.183 0.184 102,000 18,766 0.1840 6.775 6.775 7.926 6.199 6.233 3,011 6.2319 -0.99%
2009-11-26 0 0.202 0.202 0.217 - - 0 0 - 6.842 6.842 7.350 - - 0 - 5.21%
2009-11-25 0 0.192 0.192 0.229 0.190 0.190 24,000 4,560 0.1900 6.504 6.504 7.757 6.436 6.436 709 6.4358 -6.34%
2009-11-24 0 0.205 0.200 0.234 0.205 0.205 300,000 61,500 0.2050 6.944 6.775 7.926 6.944 6.944 8,857 6.9439 2.50%
2009-11-23 0 0.200 0.200 0.229 0.190 0.190 30,000 5,700 0.1900 6.775 6.775 7.757 6.436 6.436 886 6.4358 -4.76%
2009-11-20 0 0.210 0.200 0.224 - - 0 0 - 7.113 6.775 7.588 - - 0 - 0.00%
2009-11-19 0 0.210 0.210 0.230 0.210 0.210 46,000 9,660 0.2100 7.113 7.113 7.791 7.113 7.113 1,358 7.1133 0.00%
2009-11-18 0 0.210 0.185 0.229 0.210 0.220 108,000 23,180 0.2146 7.113 6.266 7.757 7.113 7.452 3,188 7.2701 -2.33%
2009-11-17 0 0.215 0.162 0.229 - - 0 0 - 7.283 5.487 7.757 - - 0 - 0.00%
2009-11-16 0 0.215 0.195 0.215 0.215 0.220 100,000 21,830 0.2183 7.283 6.605 7.283 7.283 7.452 2,952 7.3944 0.00%
2009-11-13 0 0.215 0.215 0.217 0.200 0.215 90,000 18,750 0.2083 7.283 7.283 7.350 6.775 7.283 2,657 7.0568 1.42%
2009-11-12 0 0.212 0.211 0.220 0.190 0.212 336,000 71,030 0.2114 7.181 7.147 7.452 6.436 7.181 9,919 7.1607 -0.93%
2009-11-11 0 0.214 0.214 0.220 0.214 0.214 2,000 428 0.2140 7.249 7.249 7.452 7.249 7.249 59 7.2488 -0.47%
2009-11-10 0 0.215 0.215 0.230 0.215 0.220 428,000 92,508 0.2161 7.283 7.283 7.791 7.283 7.452 12,635 7.3213 0.00%
2009-11-09 0 0.215 0.201 0.215 0.215 0.215 290,000 62,350 0.2150 7.283 6.808 7.283 7.283 7.283 8,561 7.2827 2.87%
2009-11-06 0 0.209 0.208 0.230 0.209 0.235 634,000 141,024 0.2224 7.079 7.046 7.791 7.079 7.960 18,717 7.5345 4.50%
2009-11-05 0 0.200 0.200 0.220 - - 0 0 - 6.775 6.775 7.452 - - 0 - 5.26%
2009-11-04 0 0.190 0.170 0.235 - - 0 0 - 6.436 5.758 7.960 - - 0 - 0.00%
2009-11-03 0 0.190 0.170 0.230 - - 0 0 - 6.436 5.758 7.791 - - 0 - 0.00%
2009-11-02 0 0.190 0.186 0.220 - - 0 0 - 6.436 6.300 7.452 - - 0 - 0.00%
2009-10-30 0 0.190 0.187 0.210 - - 0 0 - 6.436 6.334 7.113 - - 0 - 0.00%
2009-10-29 0 0.190 0.170 0.200 - - 0 0 - 6.436 5.758 6.775 - - 0 - 0.00%
2009-10-28 0 0.190 0.180 0.200 - - 0 0 - 6.436 6.097 6.775 - - 0 - 0.00%
2009-10-27 0 0.190 0.176 0.220 - - 0 0 - 6.436 5.962 7.452 - - 0 - 0.00%
2009-10-23 0 0.190 0.190 0.220 0.190 0.190 50,000 9,500 0.1900 6.436 6.436 7.452 6.436 6.436 1,476 6.4358 -2.56%
2009-10-22 0 0.195 0.195 0.220 - - 0 0 - 6.605 6.605 7.452 - - 0 - 0.00%
2009-10-21 0 0.195 0.195 0.220 - - 0 0 - 6.605 6.605 7.452 - - 0 - 2.09%
2009-10-20 0 0.191 0.191 0.220 0.190 0.190 11,000 2,120 0.1927 6.470 6.470 7.452 6.436 6.436 325 6.5282 -13.18%
2009-10-19 0 0.220 0.181 0.230 0.220 0.220 150,000 33,000 0.2200 7.452 6.131 7.791 7.452 7.452 4,428 7.4520 10.00%
2009-10-16 0 0.200 0.180 0.200 - - 0 0 - 6.775 6.097 6.775 - - 0 - -9.09%
2009-10-15 0 0.220 0.170 0.220 - - 0 0 - 7.452 5.758 7.452 - - 0 - 0.00%
2009-10-14 0 0.220 0.187 0.220 - - 0 0 - 7.452 6.334 7.452 - - 0 - 0.00%
2009-10-13 0 0.220 0.170 0.220 - - 0 0 - 7.452 5.758 7.452 - - 0 - 0.00%
2009-10-12 0 0.220 0.180 0.220 0.220 0.220 2,000 440 0.2200 7.452 6.097 7.452 7.452 7.452 59 7.4520 10.00%
2009-10-09 0 0.200 0.180 0.200 - - 0 0 - 6.775 6.097 6.775 - - 0 - 0.00%
2009-10-08 0 0.200 0.180 0.200 - - 0 0 - 6.775 6.097 6.775 - - 0 - 0.00%
2009-10-07 0 0.200 0.180 0.200 0.200 0.200 2,000 400 0.2000 6.775 6.097 6.775 6.775 6.775 59 6.7746 0.00%
2009-10-06 0 0.200 0.174 0.200 0.187 0.200 250,000 48,700 0.1948 6.775 5.894 6.775 6.334 6.775 7,381 6.5984 0.00%
2009-10-05 0 0.200 0.161 0.200 - - 0 0 - 6.775 5.454 6.775 - - 0 - 0.00%
2009-10-02 0 0.200 0.185 0.200 0.200 0.200 2,000 400 0.2000 6.775 6.266 6.775 6.775 6.775 59 6.7746 3.63%
2009-09-30 0 0.193 0.193 0.209 - - 0 0 - 6.537 6.537 7.079 - - 0 - 11.56%
2009-09-29 0 0.173 0.173 0.200 - - 0 0 - 5.860 5.860 6.775 - - 0 - 0.58%
2009-09-28 0 0.172 0.172 0.190 0.170 0.190 100,000 18,200 0.1820 5.826 5.826 6.436 5.758 6.436 2,952 6.1649 -14.00%
2009-09-25 0 0.200 0.190 0.200 0.200 0.200 60,000 12,000 0.2000 6.775 6.436 6.775 6.775 6.775 1,771 6.7746 0.00%
2009-09-24 0 0.200 0.190 0.209 0.190 0.200 186,000 36,340 0.1954 6.775 6.436 7.079 6.436 6.775 5,491 6.6180 0.00%
2009-09-23 0 0.200 0.195 0.215 0.200 0.200 130,000 26,000 0.2000 6.775 6.605 7.283 6.775 6.775 3,838 6.7746 2.56%
2009-09-22 0 0.195 0.195 0.210 0.195 0.200 196,000 38,740 0.1977 6.605 6.605 7.113 6.605 6.775 5,786 6.6951 1.56%
2009-09-21 0 0.192 0.170 0.192 - - 0 0 - 6.504 5.758 6.504 - - 0 - -4.00%
2009-09-18 0 0.200 0.200 0.210 0.200 0.200 44,000 8,800 0.2000 6.775 6.775 7.113 6.775 6.775 1,299 6.7746 0.00%
2009-09-17 0 0.200 0.185 0.200 0.195 0.200 32,000 6,390 0.1997 6.775 6.266 6.775 6.605 6.775 945 6.7640 0.00%
2009-09-16 0 0.200 0.200 0.207 0.200 0.200 90,000 18,000 0.2000 6.775 6.775 7.012 6.775 6.775 2,657 6.7746 -3.38%
2009-09-15 0 0.207 0.200 0.207 0.203 0.210 230,000 47,674 0.2073 7.012 6.775 7.012 6.876 7.113 6,790 7.0211 3.50%
2009-09-14 0 0.200 0.200 0.207 0.200 0.203 362,000 72,424 0.2001 6.775 6.775 7.012 6.775 6.876 10,687 6.7768 -1.48%
2009-09-11 0 0.203 0.203 0.206 0.203 0.206 116,000 23,626 0.2037 6.876 6.876 6.978 6.876 6.978 3,425 6.8990 0.00%
2009-09-10 0 0.203 0.203 0.207 0.200 0.207 1,810,000 370,354 0.2046 6.876 6.876 7.012 6.775 7.012 53,435 6.9309 -2.40%
2009-09-09 0 0.208 0.205 0.209 0.170 0.220 19,444,000 3,208,144 0.1650 7.046 6.944 7.079 5.758 7.452 574,029 5.5888 25.30%
2009-09-08 0 0.166 0.163 0.185 0.166 0.230 3,730,000 706,034 0.1893 5.623 5.521 6.266 5.623 7.791 110,118 6.4116 1.84%
2009-09-07 0 0.163 0.163 0.200 0.163 0.163 20,000 3,260 0.1630 5.521 5.521 6.775 5.521 5.521 590 5.5213 0.62%
2009-09-04 0 0.162 0.162 0.185 0.160 0.160 30,000 4,800 0.1600 5.487 5.487 6.266 5.420 5.420 886 5.4197 -6.36%
2009-09-03 0 0.173 0.160 0.189 - - 0 0 - 5.860 5.420 6.402 - - 0 - 0.00%
2009-09-02 0 0.173 0.160 0.188 - - 0 0 - 5.860 5.420 6.368 - - 0 - 0.00%
2009-09-01 0 0.173 0.172 0.188 0.173 0.173 62,000 10,726 0.1730 5.860 5.826 6.368 5.860 5.860 1,830 5.8600 0.00%
2009-08-31 0 0.173 0.166 0.179 0.173 0.180 300,000 52,600 0.1753 5.860 5.623 6.063 5.860 6.097 8,857 5.9390 6.13%
2009-08-28 0 0.163 0.157 0.215 0.157 0.173 1,552,000 248,554 0.1602 5.521 5.318 7.283 5.318 5.860 45,818 5.4248 -5.78%
2009-08-27 0 0.173 0.161 0.215 - - 0 0 - 5.860 5.454 7.283 - - 0 - 0.00%
2009-08-26 0 0.173 0.173 0.215 - - 0 0 - 5.860 5.860 7.283 - - 0 - 0.00%
2009-08-25 0 0.173 0.173 0.200 0.157 0.173 400,000 66,000 0.1650 5.860 5.860 6.775 5.318 5.860 11,809 5.5890 -13.07%
2009-08-24 0 0.199 0.179 0.199 - - 0 0 - 6.741 6.063 6.741 - - 0 - 0.00%
2009-08-21 0 0.199 0.153 0.199 - - 0 0 - 6.741 5.183 6.741 - - 0 - 0.00%
2009-08-20 0 0.199 0.151 0.200 - - 0 0 - 6.741 5.115 6.775 - - 0 - 0.00%
2009-08-19 0 0.199 0.152 0.199 0.199 0.199 22,000 4,378 0.1990 6.741 5.149 6.741 6.741 6.741 649 6.7407 0.00%
2009-08-18 0 0.199 0.179 0.199 - - 0 0 - 6.741 6.063 6.741 - - 0 - 0.00%
2009-08-17 0 0.199 0.180 0.199 0.200 0.200 20,000 4,000 0.2000 6.741 6.097 6.741 6.775 6.775 590 6.7746 -0.50%
2009-08-14 0 0.200 0.190 0.200 0.190 0.201 232,000 46,128 0.1988 6.775 6.436 6.775 6.436 6.808 6,849 6.7349 5.26%
2009-08-13 0 0.190 0.170 0.190 0.200 0.200 500,000 100,000 0.2000 6.436 5.758 6.436 6.775 6.775 14,761 6.7746 -5.00%
2009-08-12 0 0.200 0.200 0.204 - - 0 0 - 6.775 6.775 6.910 - - 0 - 0.00%
2009-08-11 0 0.200 0.185 0.204 0.200 0.200 6,000 1,200 0.2000 6.775 6.266 6.910 6.775 6.775 177 6.7746 4.71%
2009-08-10 0 0.191 0.185 0.191 0.195 0.195 10,000 1,950 0.1950 6.470 6.266 6.470 6.605 6.605 295 6.6052 0.53%
2009-08-07 0 0.190 0.190 0.191 0.190 0.190 50,000 9,500 0.1900 6.436 6.436 6.470 6.436 6.436 1,476 6.4358 2.70%
2009-08-06 0 0.185 0.185 0.195 0.185 0.185 50,000 9,250 0.1850 6.266 6.266 6.605 6.266 6.266 1,476 6.2665 0.00%
2009-08-05 0 0.185 0.184 0.199 0.185 0.185 150,000 27,750 0.1850 6.266 6.233 6.741 6.266 6.266 4,428 6.2665 -7.50%
2009-08-04 0 0.200 0.183 0.200 0.207 0.207 4,000 828 0.2070 6.775 6.199 6.775 7.012 7.012 118 7.0117 1.52%
2009-08-03 0 0.197 0.181 0.197 0.197 0.197 30,000 5,910 0.1970 6.673 6.131 6.673 6.673 6.673 886 6.6729 -0.51%
2009-07-31 0 0.198 0.175 0.218 0.197 0.200 224,000 44,548 0.1989 6.707 5.928 7.384 6.673 6.775 6,613 6.7365 10.00%
2009-07-30 0 0.180 0.171 0.199 - - 0 0 - 6.097 5.792 6.741 - - 0 - 0.00%
2009-07-29 0 0.180 0.170 0.200 - - 0 0 - 6.097 5.758 6.775 - - 0 - 0.00%
2009-07-28 0 0.180 0.174 0.192 0.172 0.180 218,000 38,600 0.1771 6.097 5.894 6.504 5.826 6.097 6,436 5.9977 2.86%
2009-07-27 0 0.175 0.171 0.195 - - 0 0 - 5.928 5.792 6.605 - - 0 - 0.00%
2009-07-24 0 0.175 0.175 0.190 - - 0 0 - 5.928 5.928 6.436 - - 0 - 0.00%
2009-07-23 0 0.175 0.175 0.185 - - 0 0 - 5.928 5.928 6.266 - - 0 - 2.34%
2009-07-22 0 0.171 0.171 0.190 0.170 0.170 90,000 14,650 0.1628 5.792 5.792 6.436 5.758 5.758 2,657 5.5137 -3.39%
2009-07-21 0 0.177 0.177 0.190 - - 0 0 - 5.995 5.995 6.436 - - 0 - 0.57%
2009-07-20 0 0.176 0.176 0.195 0.171 0.171 4,000 684 0.1710 5.962 5.962 6.605 5.792 5.792 118 5.7923 3.53%
2009-07-17 0 0.170 0.168 0.185 - - 0 0 - 5.758 5.691 6.266 - - 0 - 0.00%
2009-07-16 0 0.170 0.168 0.179 0.170 0.170 50,000 8,500 0.1700 5.758 5.691 6.063 5.758 5.758 1,476 5.7584 5.59%
2009-07-15 0 0.161 0.161 0.190 - - 0 0 - 5.454 5.454 6.436 - - 0 - 0.00%
2009-07-14 0 0.161 0.161 0.185 0.150 0.161 90,000 14,330 0.1592 5.454 5.454 6.266 5.081 5.454 2,657 5.3933 0.00%
2009-07-13 0 0.161 0.141 - - - 0 0 - 5.454 4.776 - - - 0 - 0.00%
2009-07-10 0 0.161 0.145 0.185 - - 0 0 - 5.454 4.912 6.266 - - 0 - 0.00%
2009-07-09 0 0.161 0.161 0.179 0.160 0.160 10,000 1,600 0.1600 5.454 5.454 6.063 5.420 5.420 295 5.4197 0.63%
2009-07-08 0 0.160 0.154 0.175 - - 0 0 - 5.420 5.216 5.928 - - 0 - 0.00%
2009-07-07 0 0.160 0.160 0.180 0.155 0.155 100,000 15,500 0.1550 5.420 5.420 6.097 5.250 5.250 2,952 5.2503 5.96%
2009-07-06 0 0.151 0.151 0.198 0.150 0.150 20,000 3,000 0.1500 5.115 5.115 6.707 5.081 5.081 590 5.0809 -16.11%
2009-07-03 0 0.180 0.121 0.180 0.180 0.180 300,000 54,000 0.1800 6.097 4.099 6.097 6.097 6.097 8,857 6.0971 -9.55%
2009-07-02 0 0.199 0.180 0.209 - - 0 0 - 6.741 6.097 7.079 - - 0 - 0.00%
2009-06-30 0 0.199 0.173 0.199 0.198 0.200 100,000 19,880 0.1988 6.741 5.860 6.741 6.707 6.775 2,952 6.7339 10.56%
2009-06-29 0 0.180 0.180 - 0.180 0.180 4,000 720 0.1800 6.097 6.097 - 6.097 6.097 118 6.0971 0.00%
2009-06-26 0 0.180 0.180 0.198 - - 0 0 - 6.097 6.097 6.707 - - 0 - 0.00%
2009-06-25 0 0.180 0.170 0.198 - - 0 0 - 6.097 5.758 6.707 - - 0 - 0.00%
2009-06-24 0 0.180 0.150 0.195 0.180 0.180 102,000 18,360 0.1800 6.097 5.081 6.605 6.097 6.097 3,011 6.0971 -5.26%
2009-06-23 0 0.190 0.150 0.190 - - 0 0 - 6.436 5.081 6.436 - - 0 - 0.00%
2009-06-22 0 0.190 0.155 0.190 - - 0 0 - 6.436 5.250 6.436 - - 0 - 0.00%
2009-06-19 0 0.190 0.150 0.190 - - 0 0 - 6.436 5.081 6.436 - - 0 - 0.00%
2009-06-18 0 0.190 0.190 0.200 - - 0 0 - 6.436 6.436 6.775 - - 0 - 0.00%
2009-06-17 0 0.190 0.150 0.210 - - 0 0 - 6.436 5.081 7.113 - - 0 - 0.00%
2009-06-16 0 0.190 0.150 0.190 - - 0 0 - 6.436 5.081 6.436 - - 0 - 0.00%
2009-06-15 0 0.190 0.190 0.215 0.190 0.191 150,000 28,600 0.1907 6.436 6.436 7.283 6.436 6.470 4,428 6.4584 -2.56%
2009-06-12 0 0.195 0.195 0.240 - - 0 0 - 6.605 6.605 8.129 - - 0 - 1.04%
2009-06-11 0 0.193 0.191 0.240 - - 0 0 - 6.537 6.470 8.129 - - 0 - 0.00%
2009-06-10 0 0.193 0.193 0.240 - - 0 0 - 6.537 6.537 8.129 - - 0 - 2.66%
2009-06-09 0 0.188 0.188 0.240 - - 0 0 - 6.368 6.368 8.129 - - 0 - 2.17%
2009-06-08 0 0.184 0.184 0.240 0.178 0.200 166,000 32,170 0.1938 6.233 6.233 8.129 6.029 6.775 4,901 6.5644 -12.38%
2009-06-05 0 0.210 0.210 0.215 0.171 0.220 88,000 15,440 0.1755 7.113 7.113 7.283 5.792 7.452 2,598 5.9431 -4.55%
2009-06-04 0 0.220 0.170 0.230 - - 0 0 - 7.452 5.758 7.791 - - 0 - 0.00%
2009-06-03 0 0.220 0.170 0.230 - - 0 0 - 7.452 5.758 7.791 - - 0 - 0.00%
2009-06-02 0 0.220 0.220 0.290 0.220 0.222 332,000 73,140 0.2203 7.452 7.452 9.823 7.452 7.520 9,801 7.4622 -0.90%
2009-06-01 0 0.222 0.222 0.248 0.222 0.230 64,000 14,688 0.2295 7.520 7.520 8.400 7.520 7.791 1,889 7.7738 -12.94%
2009-05-29 0 0.255 0.235 0.255 0.250 0.275 308,000 78,530 0.2550 8.638 7.960 8.638 8.468 9.315 9,093 8.6365 -15.00%
2009-05-27 0 0.300 0.220 0.300 0.300 0.380 92,000 31,800 0.3457 10.16 7.452 10.16 10.16 12.87 2,716 11.708 66.67%
2009-05-26 0 0.180 0.050 0.180 - - 0 0 - 6.097 1.694 6.097 - - 0 - 0.00%
2009-05-25 0 0.180 0.101 0.190 - - 0 0 - 6.097 3.421 6.436 - - 0 - 0.00%
2009-05-22 0 0.180 0.180 0.190 0.180 0.180 38,000 6,840 0.1800 6.097 6.097 6.436 6.097 6.097 1,122 6.0971 0.00%
2009-05-21 0 0.180 0.160 0.200 0.180 0.180 60,000 10,800 0.1800 6.097 5.420 6.775 6.097 6.097 1,771 6.0971 12.50%
2009-05-20 0 0.160 0.140 0.160 0.160 0.160 152,000 24,320 0.1600 5.420 4.742 5.420 5.420 5.420 4,487 5.4197 0.00%
2009-05-19 0 0.160 0.106 0.220 - - 0 0 - 5.420 3.591 7.452 - - 0 - 0.00%
2009-05-18 0 0.160 0.114 - - - 0 0 - 5.420 3.862 - - - 0 - 0.00%
2009-05-15 0 0.160 0.119 0.160 - - 0 0 - 5.420 4.031 5.420 - - 0 - 0.00%
2009-05-14 0 0.160 0.116 - - - 0 0 - 5.420 3.929 - - - 0 - 0.00%
2009-05-13 0 0.160 0.107 - - - 0 0 - 5.420 3.624 - - - 0 - 0.00%
2009-05-12 0 0.160 0.107 0.160 - - 0 0 - 5.420 3.624 5.420 - - 0 - 0.00%
2009-05-11 0 0.160 0.050 0.160 0.160 0.160 20,000 3,200 0.1600 5.420 1.694 5.420 5.420 5.420 590 5.4197 0.00%
2009-05-08 0 0.160 0.160 - - - 0 0 - 5.420 5.420 - - - 0 - 3.23%
2009-05-07 0 0.155 0.105 - - - 0 0 - 5.250 3.557 - - - 0 - 0.00%
2009-05-06 0 0.155 0.135 0.155 0.140 0.160 74,000 11,640 0.1573 5.250 4.573 5.250 4.742 5.420 2,185 5.3281 -3.12%
2009-05-05 0 0.160 0.114 0.160 - - 0 0 - 5.420 3.862 5.420 - - 0 - 0.00%
2009-05-04 0 0.160 0.104 0.160 - - 0 0 - 5.420 3.523 5.420 - - 0 - 0.00%
2009-04-30 0 0.160 0.052 0.160 - - 0 0 - 5.420 1.761 5.420 - - 0 - 0.00%
2009-04-29 0 0.160 0.050 0.160 - - 0 0 - 5.420 1.694 5.420 - - 0 - 0.00%
2009-04-28 0 0.160 0.050 0.160 - - 0 0 - 5.420 1.694 5.420 - - 0 - 0.00%
2009-04-27 0 0.160 0.050 0.160 - - 0 0 - 5.420 1.694 5.420 - - 0 - 0.00%
2009-04-24 0 0.160 0.121 0.160 0.154 0.160 50,000 7,964 0.1593 5.420 4.099 5.420 5.216 5.420 1,476 5.3953 14.29%
2009-04-23 0 0.140 0.140 0.160 - - 0 0 - 4.742 4.742 5.420 - - 0 - 0.00%
2009-04-22 0 0.140 0.140 - - - 0 0 - 4.742 4.742 - - - 0 - 0.00%
2009-04-21 0 0.140 0.130 - - - 0 0 - 4.742 4.403 - - - 0 - 0.00%
2009-04-20 0 0.140 0.120 0.160 - - 0 0 - 4.742 4.065 5.420 - - 0 - 0.00%
2009-04-17 0 0.140 0.140 - - - 0 0 - 4.742 4.742 - - - 0 - 0.00%
2009-04-16 0 0.140 0.120 0.160 - - 0 0 - 4.742 4.065 5.420 - - 0 - 0.00%
2009-04-15 0 0.140 0.072 0.160 - - 0 0 - 4.742 2.439 5.420 - - 0 - 0.00%
2009-04-14 0 0.140 0.079 - - - 0 0 - 4.742 2.676 - - - 0 - 0.00%
2009-04-09 0 0.140 0.120 0.160 - - 0 0 - 4.742 4.065 5.420 - - 0 - 0.00%
2009-04-08 0 0.140 0.110 0.160 - - 0 0 - 4.742 3.726 5.420 - - 0 - 0.00%
2009-04-07 0 0.140 0.140 0.160 - - 0 0 - 4.742 4.742 5.420 - - 0 - 0.00%
2009-04-06 0 0.140 0.140 0.152 0.134 0.150 778,000 114,098 0.1467 4.742 4.742 5.149 4.539 5.081 22,968 4.9676 3.70%
2009-04-03 0 0.135 0.128 0.135 0.110 0.135 436,000 49,414 0.1133 4.573 4.336 4.573 3.726 4.573 12,872 3.8390 22.73%
2009-04-02 0 0.110 0.097 0.110 - - 80,000 8,800 0.1100 3.726 3.286 3.726 - - 2,362 3.7260 0.00%
2009-04-01 0 0.110 0.099 0.110 - - 0 0 - 3.726 3.353 3.726 - - 0 - 0.00%
2009-03-31 0 0.110 0.091 0.110 - - 0 0 - 3.726 3.082 3.726 - - 0 - 0.00%
2009-03-30 0 0.110 0.093 0.110 0.110 0.110 4,000 440 0.1100 3.726 3.150 3.726 3.726 3.726 118 3.7260 0.00%
2009-03-27 0 0.110 0.091 0.110 0.105 0.110 178,000 19,080 0.1072 3.726 3.082 3.726 3.557 3.726 5,255 3.6309 0.00%
2009-03-26 0 0.110 0.062 - - - 0 0 - 3.726 2.100 - - - 0 - 0.00%
2009-03-25 0 0.110 0.091 0.110 - - 0 0 - 3.726 3.082 3.726 - - 0 - 0.00%
2009-03-24 0 0.110 0.100 0.110 - - 0 0 - 3.726 3.387 3.726 - - 0 - 0.00%
2009-03-23 0 0.110 0.100 0.110 - - 0 0 - 3.726 3.387 3.726 - - 0 - 0.00%
2009-03-20 0 0.110 0.100 0.110 - - 0 0 - 3.726 3.387 3.726 - - 0 - 0.00%
2009-03-19 0 0.110 0.100 0.110 0.110 0.110 140,000 15,400 0.1100 3.726 3.387 3.726 3.726 3.726 4,133 3.7260 10.00%
2009-03-18 0 0.100 0.100 0.110 0.100 0.100 66,000 6,600 0.1000 3.387 3.387 3.726 3.387 3.387 1,948 3.3873 0.00%
2009-03-17 0 0.100 0.095 0.100 - - 0 0 - 3.387 3.218 3.387 - - 0 - -9.09%
2009-03-16 0 0.110 0.084 0.110 0.110 0.110 128,000 14,080 0.1100 3.726 2.845 3.726 3.726 3.726 3,779 3.7260 13.40%
2009-03-13 0 0.097 0.096 0.102 - - 0 0 - 3.286 3.252 3.455 - - 0 - 0.00%
2009-03-12 0 0.097 0.055 0.097 0.120 0.120 70,000 8,400 0.1200 3.286 1.863 3.286 4.065 4.065 2,067 4.0647 -3.00%
2009-03-11 0 0.100 0.090 0.105 - - 0 0 - 3.387 3.049 3.557 - - 0 - 0.00%
2009-03-10 0 0.100 0.100 0.104 0.100 0.100 20,000 2,000 0.1000 3.387 3.387 3.523 3.387 3.387 590 3.3873 0.00%
2009-03-09 0 0.100 0.090 0.100 - - 0 0 - 3.387 3.049 3.387 - - 0 - -2.91%
2009-03-06 0 0.103 0.091 0.160 - - 6,000 618 0.1030 3.489 3.082 5.420 - - 177 3.4889 -6.36%
2009-03-05 0 0.110 0.100 0.115 - - 0 0 - 3.726 3.387 3.895 - - 0 - 0.00%
2009-03-04 0 0.110 0.104 0.123 0.109 0.114 250,000 28,390 0.1136 3.726 3.523 4.166 3.692 3.862 7,381 3.8466 -31.25%
2009-03-03 0 0.160 0.086 0.160 - - 0 0 - 5.420 2.913 5.420 - - 0 - 0.00%
2009-03-02 0 0.160 0.081 0.160 - - 0 0 - 5.420 2.744 5.420 - - 0 - 0.00%
2009-02-27 0 0.160 0.150 0.160 0.100 0.160 34,000 4,570 0.1344 5.420 5.081 5.420 3.387 5.420 1,004 4.5529 23.08%
2009-02-26 0 0.130 0.091 0.130 - - 0 0 - 4.403 3.082 4.403 - - 0 - -18.75%
2009-02-25 0 0.160 0.098 0.160 - - 0 0 - 5.420 3.320 5.420 - - 0 - -0.62%
2009-02-24 0 0.161 0.060 0.161 - - 0 0 - 5.454 2.032 5.454 - - 0 - -1.23%
2009-02-23 0 0.163 0.070 0.163 0.163 0.163 28,000 4,564 0.1630 5.521 2.371 5.521 5.521 5.521 827 5.5213 13.99%
2009-02-20 0 0.148 0.148 0.168 - - 0 0 - 4.844 4.844 5.498 - - 0 - 0.68%
2009-02-19 0 0.147 0.060 0.167 - - 0 0 - 4.811 1.964 5.466 - - 0 - 0.00%
2009-02-18 0 0.147 0.102 0.147 - - 0 0 - 4.811 3.338 4.811 - - 0 - 0.00%
2009-02-17 0 0.147 0.102 0.147 - - 0 0 - 4.811 3.338 4.811 - - 0 - -2.00%
2009-02-16 0 0.150 0.103 0.150 - - 0 0 - 4.909 3.371 4.909 - - 0 - 0.00%
2009-02-13 0 0.150 0.110 0.154 - - 0 0 - 4.909 3.600 5.040 - - 0 - 0.00%
2009-02-12 0 0.150 0.101 0.154 - - 0 0 - 4.909 3.306 5.040 - - 0 - 0.00%
2009-02-11 0 0.150 0.082 0.170 - - 0 0 - 4.909 2.684 5.564 - - 0 - 0.00%
2009-02-10 0 0.150 0.110 0.164 - - 0 0 - 4.909 3.600 5.367 - - 0 - 0.00%
2009-02-09 0 0.150 0.082 0.150 - - 0 0 - 4.909 2.684 4.909 - - 0 - 0.00%
2009-02-06 0 0.150 0.120 0.159 0.150 0.150 202,000 30,300 0.1500 4.909 3.927 5.204 4.909 4.909 6,172 4.9093 7.91%
2009-02-05 0 0.139 0.102 0.149 - - 0 0 - 4.549 3.338 4.877 - - 0 - 0.00%
2009-02-04 0 0.139 0.100 0.150 - - 0 0 - 4.549 3.273 4.909 - - 0 - 0.00%
2009-02-03 0 0.139 0.099 0.150 - - 0 0 - 4.549 3.240 4.909 - - 0 - 0.00%
2009-02-02 0 0.139 0.099 0.139 - - 0 0 - 4.549 3.240 4.549 - - 0 - 0.00%
2009-01-30 0 0.139 0.074 0.139 - - 0 0 - 4.549 2.422 4.549 - - 0 - -0.71%
2009-01-29 0 0.140 0.118 0.149 - - 0 0 - 4.582 3.862 4.877 - - 0 - 0.00%
2009-01-23 0 0.140 0.093 0.149 - - 0 0 - 4.582 3.044 4.877 - - 0 - 0.00%
2009-01-22 0 0.140 0.097 0.149 - - 0 0 - 4.582 3.175 4.877 - - 0 - 0.00%
2009-01-21 0 0.140 0.098 0.144 0.091 0.140 180,000 19,122 0.1062 4.582 3.207 4.713 2.978 4.582 5,500 3.4769 60.92%
2009-01-20 0 0.087 0.071 - 0.087 0.087 10,000 870 0.0870 2.847 2.324 - 2.847 2.847 306 2.8474 -22.32%
2009-01-19 0 0.112 0.092 0.112 - - 0 0 - 3.666 3.011 3.666 - - 0 - 0.00%
2009-01-16 0 0.112 0.070 - - - 0 0 - 3.666 2.291 - - - 0 - 0.00%
2009-01-15 0 0.112 0.065 - - - 0 0 - 3.666 2.127 - - - 0 - 0.00%
2009-01-14 0 0.112 0.092 - - - 0 0 - 3.666 3.011 - - - 0 - 0.00%
2009-01-13 0 0.112 0.098 - - - 0 0 - 3.666 3.207 - - - 0 - 0.00%
2009-01-12 0 0.112 0.093 - - - 0 0 - 3.666 3.044 - - - 0 - 0.00%
2009-01-09 0 0.112 0.060 - - - 0 0 - 3.666 1.964 - - - 0 - 0.00%
2009-01-08 0 0.112 0.070 - - - 0 0 - 3.666 2.291 - - - 0 - 0.00%
2009-01-07 0 0.112 0.101 - - - 0 0 - 3.666 3.306 - - - 0 - 0.00%
2009-01-06 0 0.112 0.100 - - - 0 0 - 3.666 3.273 - - - 0 - 0.00%
2009-01-05 0 0.112 0.070 - - - 0 0 - 3.666 2.291 - - - 0 - 0.00%
2009-01-02 0 0.112 0.103 - - - 0 0 - 3.666 3.371 - - - 0 - 0.00%
2008-12-31 0 0.112 0.099 - - - 0 0 - 3.666 3.240 - - - 0 - 0.00%
2008-12-30 0 0.112 0.094 - - - 0 0 - 3.666 3.076 - - - 0 - 0.00%
2008-12-29 0 0.112 0.099 - - - 0 0 - 3.666 3.240 - - - 0 - 0.00%
2008-12-24 0 0.112 0.102 - - - 0 0 - 3.666 3.338 - - - 0 - 0.00%
2008-12-23 0 0.112 0.102 - - - 0 0 - 3.666 3.338 - - - 0 - 0.00%
2008-12-22 0 0.112 0.112 0.132 0.112 0.112 20,000 2,240 0.1120 3.666 3.666 4.320 3.666 3.666 611 3.6656 0.00%
2008-12-19 0 0.112 0.112 - - - 0 0 - 3.666 3.666 - - - 0 - 1.82%
2008-12-18 0 0.110 0.110 - - - 0 0 - 3.600 3.600 - - - 0 - 0.00%
2008-12-17 0 0.110 0.110 - - - 0 0 - 3.600 3.600 - - - 0 - 0.00%
2008-12-16 0 0.110 0.110 - 0.105 0.105 2,000 210 0.1050 3.600 3.600 - 3.436 3.436 61 3.4365 -12.70%
2008-12-15 0 0.126 0.086 0.146 - - 0 0 - 4.124 2.815 4.778 - - 0 - 0.00%
2008-12-12 0 0.126 0.106 - - - 0 0 - 4.124 3.469 - - - 0 - 0.00%
2008-12-11 0 0.126 0.112 - - - 0 0 - 4.124 3.666 - - - 0 - 0.00%
2008-12-10 0 0.126 0.126 0.158 0.106 0.126 80,000 9,280 0.1160 4.124 4.124 5.171 3.469 4.124 2,444 3.7965 -16.00%
2008-12-09 0 0.150 0.106 0.158 - - 0 0 - 4.909 3.469 5.171 - - 0 - 0.00%
2008-12-08 0 0.150 0.100 0.158 - - 0 0 - 4.909 3.273 5.171 - - 0 - 0.00%
2008-12-05 0 0.150 0.100 0.158 - - 0 0 - 4.909 3.273 5.171 - - 0 - 0.00%
2008-12-04 0 0.150 0.100 0.158 - - 0 0 - 4.909 3.273 5.171 - - 0 - 0.00%
2008-12-03 0 0.150 0.110 0.158 - - 0 0 - 4.909 3.600 5.171 - - 0 - 0.00%
2008-12-02 0 0.150 0.105 0.157 - - 0 0 - 4.909 3.436 5.138 - - 0 - 0.00%
2008-12-01 0 0.150 0.082 0.159 0.150 0.150 4,000 600 0.1500 4.909 2.684 5.204 4.909 4.909 122 4.9093 15.38%
2008-11-28 0 0.130 0.103 0.150 - - 0 0 - 4.255 3.371 4.909 - - 0 - 0.00%
2008-11-27 0 0.130 0.103 0.150 - - 0 0 - 4.255 3.371 4.909 - - 0 - 0.00%
2008-11-26 0 0.130 0.103 0.150 - - 0 0 - 4.255 3.371 4.909 - - 0 - 0.00%
2008-11-25 0 0.130 0.103 0.150 - - 0 0 - 4.255 3.371 4.909 - - 0 - 0.00%
2008-11-24 0 0.130 0.102 0.150 0.130 0.130 8,000 1,040 0.1300 4.255 3.338 4.909 4.255 4.255 244 4.2547 18.18%
2008-11-21 0 0.110 0.100 0.130 - - 0 0 - 3.600 3.273 4.255 - - 0 - 0.00%
2008-11-20 0 0.110 0.100 0.130 - - 0 0 - 3.600 3.273 4.255 - - 0 - 0.00%
2008-11-19 0 0.110 0.092 0.130 - - 0 0 - 3.600 3.011 4.255 - - 0 - 0.00%
2008-11-18 0 0.110 0.110 - 0.110 0.110 44,000 4,840 0.1100 3.600 3.600 - 3.600 3.600 1,344 3.6001 -0.90%
2008-11-17 0 0.111 0.110 0.131 - - 0 0 - 3.633 3.600 4.287 - - 0 - 0.00%
2008-11-14 0 0.111 0.110 - - - 0 0 - 3.633 3.600 - - - 0 - 0.00%
2008-11-13 0 0.111 0.110 0.131 - - 0 0 - 3.633 3.600 4.287 - - 0 - 0.00%
2008-11-12 0 0.111 0.111 0.150 0.110 0.110 100,000 11,000 0.1100 3.633 3.633 4.909 3.600 3.600 3,055 3.6001 -20.71%
2008-11-11 0 0.140 0.105 0.140 0.140 0.140 114,000 15,960 0.1400 4.582 3.436 4.582 4.582 4.582 3,483 4.5820 16.67%
2008-11-10 0 0.120 0.100 0.150 0.120 0.130 124,000 15,820 0.1276 3.927 3.273 4.909 3.927 4.255 3,789 4.1755 1.69%
2008-11-07 0 0.118 0.100 0.129 - - 0 0 - 3.862 3.273 4.222 - - 0 - 0.00%
2008-11-06 0 0.118 0.100 0.130 - - 0 0 - 3.862 3.273 4.255 - - 0 - 0.00%
2008-11-05 0 0.118 0.074 0.130 0.118 0.118 98,000 11,564 0.1180 3.862 2.422 4.255 3.862 3.862 2,994 3.8620 0.00%
2008-11-04 0 0.118 0.100 - - - 0 0 - 3.862 3.273 - - - 0 - 0.00%
2008-11-03 0 0.118 0.100 - - - 0 0 - 3.862 3.273 - - - 0 - 0.00%
2008-10-31 0 0.118 0.100 - - - 0 0 - 3.862 3.273 - - - 0 - 0.00%
2008-10-30 0 0.118 0.100 - - - 0 0 - 3.862 3.273 - - - 0 - 0.00%
2008-10-29 0 0.118 0.101 0.138 0.118 0.118 108,000 12,744 0.1180 3.862 3.306 4.517 3.862 3.862 3,300 3.8620 18.00%
2008-10-28 0 0.100 0.100 0.118 0.100 0.100 12,000 1,200 0.1000 3.273 3.273 3.862 3.273 3.273 367 3.2728 0.00%
2008-10-27 0 0.100 0.095 0.110 - - 0 0 - 3.273 3.109 3.600 - - 0 - 0.00%
2008-10-24 0 0.100 0.091 0.100 0.100 0.110 772,000 78,200 0.1013 3.273 2.978 3.273 3.273 3.600 23,588 3.3152 0.00%
2008-10-23 0 0.100 0.087 0.140 0.100 0.101 80,000 8,048 0.1006 3.273 2.847 4.582 3.273 3.306 2,444 3.2925 -16.67%
2008-10-22 0 0.120 0.120 0.140 0.120 0.120 180,000 21,600 0.1200 3.927 3.927 4.582 3.927 3.927 5,500 3.9274 -14.29%
2008-10-21 0 0.140 0.115 0.140 0.140 0.140 200,000 28,000 0.1400 4.582 3.764 4.582 4.582 4.582 6,111 4.5820 0.00%
2008-10-20 0 0.140 0.108 0.140 - - 0 0 - 4.582 3.535 4.582 - - 0 - 0.00%
2008-10-17 0 0.140 0.116 0.140 - - 0 0 - 4.582 3.797 4.582 - - 0 - -7.89%
2008-10-16 0 0.152 0.140 0.153 0.140 0.152 58,000 8,240 0.1421 4.975 4.582 5.007 4.582 4.975 1,772 4.6497 -3.80%
2008-10-15 0 0.158 0.138 0.158 0.138 0.158 120,000 17,060 0.1422 5.171 4.517 5.171 4.517 5.171 3,667 4.6529 -6.51%
2008-10-14 0 0.169 0.120 0.169 0.150 0.169 110,000 16,656 0.1514 5.531 3.927 5.531 4.909 5.531 3,361 4.9557 -0.59%
2008-10-13 0 0.170 0.126 0.170 - - 0 0 - 5.564 4.124 5.564 - - 0 - 0.00%
2008-10-10 0 0.170 0.141 0.190 - - 0 0 - 5.564 4.615 6.218 - - 0 - 0.00%
2008-10-09 0 0.170 0.170 0.190 0.170 0.170 94,000 15,980 0.1700 5.564 5.564 6.218 5.564 5.564 2,872 5.5638 -12.82%
2008-10-08 0 0.195 - 0.199 - - 0 0 - 6.382 - 6.513 - - 0 - 0.00%
2008-10-06 0 0.195 - 0.199 - - 0 0 - 6.382 - 6.513 - - 0 - 0.00%
2008-10-03 0 0.195 - 0.204 0.195 0.240 106,000 20,940 0.1975 6.382 - 6.677 6.382 7.855 3,239 6.4654 14.71%
2008-10-02 0 0.170 0.170 0.219 0.154 0.162 160,000 25,120 0.1570 5.564 5.564 7.168 5.040 5.302 4,889 5.1384 -15.00%
2008-09-30 0 0.200 0.145 0.200 - - 0 0 - 6.546 4.746 6.546 - - 0 - 0.00%
2008-09-29 0 0.200 0.153 0.220 - - 0 0 - 6.546 5.007 7.200 - - 0 - 0.00%
2008-09-26 0 0.200 0.162 0.220 - - 0 0 - 6.546 5.302 7.200 - - 0 - 0.00%
2008-09-25 0 0.200 0.162 0.220 - - 0 0 - 6.546 5.302 7.200 - - 0 - 0.00%
2008-09-24 0 0.200 0.146 0.200 - - 0 0 - 6.546 4.778 6.546 - - 0 - 0.00%
2008-09-23 0 0.200 0.151 0.200 - - 0 0 - 6.546 4.942 6.546 - - 0 - 0.00%
2008-09-22 0 0.200 0.145 0.200 - - 0 0 - 6.546 4.746 6.546 - - 0 - 0.00%
2008-09-19 0 0.200 0.144 0.225 0.200 0.200 200,000 40,000 0.2000 6.546 4.713 7.364 6.546 6.546 6,111 6.5457 -8.26%
2008-09-18 0 0.218 0.124 0.218 - - 0 0 - 7.135 4.058 7.135 - - 0 - 0.00%
2008-09-17 0 0.218 0.153 0.223 - - 0 0 - 7.135 5.007 7.298 - - 0 - 0.00%
2008-09-16 0 0.218 0.155 0.238 - - 0 0 - 7.135 5.073 7.789 - - 0 - 0.00%
2008-09-12 0 0.218 0.162 0.238 - - 0 0 - 7.135 5.302 7.789 - - 0 - 0.00%
2008-09-11 0 0.218 0.143 0.218 - - 0 0 - 7.135 4.680 7.135 - - 0 - 0.00%
2008-09-10 0 0.218 0.167 - - - 0 0 - 7.135 5.466 - - - 0 - 0.00%
2008-09-09 0 0.218 0.238 - - - 0 0 - 7.135 7.789 - - - 0 - 0.00%
2008-09-08 0 0.218 0.183 0.218 - - 0 0 - 7.135 5.989 7.135 - - 0 - 0.00%
2008-09-05 0 0.218 0.210 - - - 0 0 - 7.135 6.873 - - - 0 - 0.00%
2008-09-04 0 0.218 0.218 0.280 0.160 0.160 100,000 16,000 0.1600 7.135 7.135 9.164 5.237 5.237 3,055 5.2366 -17.74%
2008-09-03 0 0.265 0.201 0.280 - - 0 0 - 8.673 6.578 9.164 - - 0 - 0.00%
2008-09-02 0 0.265 0.192 0.280 - - 0 0 - 8.673 6.284 9.164 - - 0 - 0.00%
2008-09-01 0 0.265 0.201 0.280 - - 0 0 - 8.673 6.578 9.164 - - 0 - 0.00%
2008-08-29 0 0.265 0.189 0.350 - - 0 0 - 8.673 6.186 11.45 - - 0 - 0.00%
2008-08-28 0 0.265 0.219 0.345 - - 0 0 - 8.673 7.168 11.29 - - 0 - 0.00%
2008-08-27 0 0.265 0.208 0.350 - - 0 0 - 8.673 6.808 11.45 - - 0 - 0.00%
2008-08-26 0 0.265 0.234 0.345 - - 0 0 - 8.673 7.658 11.29 - - 0 - 0.00%
2008-08-25 0 0.265 0.265 0.320 - - 0 0 - 8.673 8.673 10.47 - - 0 - 0.00%
2008-08-21 0 0.265 0.265 0.310 0.265 0.265 1,800,000 477,000 0.2650 8.673 8.673 10.15 8.673 8.673 54,998 8.6730 -3.64%
2008-08-20 0 0.275 0.235 0.300 - - 0 0 - 9.000 7.691 9.819 - - 0 - 0.00%
2008-08-19 0 0.275 0.223 0.320 - - 0 0 - 9.000 7.298 10.47 - - 0 - 0.00%
2008-08-18 0 0.275 0.221 0.350 - - 0 0 - 9.000 7.233 11.45 - - 0 - 0.00%
2008-08-15 0 0.275 0.229 0.345 - - 0 0 - 9.000 7.495 11.29 - - 0 - 0.00%
2008-08-14 0 0.275 0.214 0.350 - - 0 0 - 9.000 7.004 11.45 - - 0 - 0.00%
2008-08-13 0 0.275 0.222 0.355 - - 0 0 - 9.000 7.266 11.62 - - 0 - 0.00%
2008-08-12 0 0.275 0.218 0.355 - - 0 0 - 9.000 7.135 11.62 - - 0 - 0.00%
2008-08-11 0 0.275 0.207 0.345 - - 0 0 - 9.000 6.775 11.29 - - 0 - 0.00%
2008-08-08 0 0.275 0.214 0.340 - - 0 0 - 9.000 7.004 11.13 - - 0 - 0.00%
2008-08-07 0 0.275 0.240 0.340 - - 0 0 - 9.000 7.855 11.13 - - 0 - 0.00%
2008-08-05 0 0.275 0.275 0.340 - - 0 0 - 9.000 9.000 11.13 - - 0 - 0.00%
2008-08-04 0 0.275 0.240 0.345 - - 0 0 - 9.000 7.855 11.29 - - 0 - 0.00%
2008-08-01 0 0.275 0.275 0.345 - - 0 0 - 9.000 9.000 11.29 - - 0 - 0.00%
2008-07-31 0 0.275 0.255 0.335 - - 0 0 - 9.000 8.346 10.96 - - 0 - 0.00%
2008-07-30 0 0.275 0.275 0.335 - - 0 0 - 9.000 9.000 10.96 - - 0 - 5.77%
2008-07-29 0 0.260 0.260 0.340 0.255 0.260 120,000 31,160 0.2597 8.509 8.509 11.13 8.346 8.509 3,667 8.4985 1.96%
2008-07-28 0 0.255 0.236 0.340 - - 0 0 - 8.346 7.724 11.13 - - 0 - 0.00%
2008-07-25 0 0.255 0.245 0.340 - - 0 0 - 8.346 8.018 11.13 - - 0 - 0.00%
2008-07-24 0 0.255 0.228 0.305 - - 0 0 - 8.346 7.462 9.982 - - 0 - 0.00%
2008-07-23 0 0.255 0.230 0.355 - - 0 0 - 8.346 7.528 11.62 - - 0 - 0.00%
2008-07-22 0 0.255 0.170 0.305 - - 0 0 - 8.346 5.564 9.982 - - 0 - 0.00%
2008-07-21 0 0.255 0.181 0.355 - - 0 0 - 8.346 5.924 11.62 - - 0 - 0.00%
2008-07-18 0 0.255 0.205 0.350 - - 0 0 - 8.346 6.709 11.45 - - 0 - 0.00%
2008-07-17 0 0.255 0.255 0.355 - - 0 0 - 8.346 8.346 11.62 - - 0 - 0.00%
2008-07-16 0 0.255 0.255 0.350 - - 0 0 - 8.346 8.346 11.45 - - 0 - 2.00%
2008-07-15 0 0.250 0.340 0.350 0.250 0.250 200,000 50,000 0.2500 8.182 11.13 11.45 8.182 8.182 6,111 8.1821 0.81%
2008-07-14 0 0.248 0.248 0.350 0.245 0.245 2,000 490 0.2450 8.117 8.117 11.45 8.018 8.018 61 8.0185 -11.43%
2008-07-11 0 0.280 0.245 0.320 - - 0 0 - 9.164 8.018 10.47 - - 0 - 0.00%
2008-07-10 0 0.280 0.250 0.320 - - 0 0 - 9.164 8.182 10.47 - - 0 - 0.00%
2008-07-09 0 0.280 0.247 0.345 - - 0 0 - 9.164 8.084 11.29 - - 0 - 0.00%
2008-07-08 0 0.280 0.240 0.350 - - 0 0 - 9.164 7.855 11.45 - - 0 - 0.00%
2008-07-07 0 0.280 0.220 0.350 - - 0 0 - 9.164 7.200 11.45 - - 0 - 0.00%
2008-07-04 0 0.280 0.200 0.300 - - 0 0 - 9.164 6.546 9.819 - - 0 - 0.00%
2008-07-03 0 0.280 0.200 0.350 - - 0 0 - 9.164 6.546 11.45 - - 0 - 0.00%
2008-07-02 0 0.280 0.250 0.330 - - 0 0 - 9.164 8.182 10.80 - - 0 - 0.00%
2008-06-30 0 0.280 0.250 0.355 - - 0 0 - 9.164 8.182 11.62 - - 0 - 0.00%
2008-06-27 0 0.280 0.200 0.345 - - 0 0 - 9.164 6.546 11.29 - - 0 - 0.00%
2008-06-26 0 0.280 0.280 0.355 0.280 0.280 18,000 5,040 0.2800 9.164 9.164 11.62 9.164 9.164 550 9.1640 0.00%
2008-06-25 0 0.280 0.249 0.345 - - 0 0 - 9.164 8.149 11.29 - - 0 - 0.00%
2008-06-24 0 0.280 0.250 0.350 - - 0 0 - 9.164 8.182 11.45 - - 0 - 0.00%
2008-06-23 0 0.280 0.231 0.350 - - 0 0 - 9.164 7.560 11.45 - - 0 - 0.00%
2008-06-20 0 0.280 0.255 0.350 - - 0 0 - 9.164 8.346 11.45 - - 0 - 0.00%
2008-06-19 0 0.280 0.255 0.335 - - 0 0 - 9.164 8.346 10.96 - - 0 - 0.00%
2008-06-18 0 0.280 0.260 0.340 - - 0 0 - 9.164 8.509 11.13 - - 0 - 0.00%
2008-06-17 0 0.280 0.260 0.335 - - 0 0 - 9.164 8.509 10.96 - - 0 - 0.00%
2008-06-16 0 0.280 0.280 0.340 - - 0 0 - 9.164 9.164 11.13 - - 0 - 0.00%
2008-06-13 0 0.280 0.270 0.340 - - 0 0 - 9.164 8.837 11.13 - - 0 - 0.00%
2008-06-12 0 0.280 0.270 0.300 - - 0 0 - 9.164 8.837 9.819 - - 0 - 0.00%
2008-06-11 0 0.280 0.280 0.300 - - 0 0 - 9.164 9.164 9.819 - - 0 - 3.70%
2008-06-10 0 0.270 0.270 0.300 0.260 0.270 40,000 10,600 0.2650 8.837 8.837 9.819 8.509 8.837 1,222 8.6730 -10.00%
2008-06-06 0 0.300 0.295 0.355 0.300 0.300 48,000 14,400 0.3000 9.819 9.655 11.62 9.819 9.819 1,467 9.8185 0.00%
2008-06-05 0 0.300 0.285 0.355 - - 0 0 - 9.819 9.328 11.62 - - 0 - 0.00%
2008-06-04 0 0.300 0.300 0.355 - - 0 0 - 9.819 9.819 11.62 - - 0 - 5.26%
2008-06-03 0 0.285 0.285 0.350 - - 0 0 - 9.328 9.328 11.45 - - 0 - 0.00%
2008-06-02 0 0.285 0.285 0.350 0.285 0.285 50,000 14,250 0.2850 9.328 9.328 11.45 9.328 9.328 1,528 9.3276 -8.06%
2008-05-30 0 0.310 0.280 0.350 - - 0 0 - 10.15 9.164 11.45 - - 0 - 0.00%
2008-05-29 0 0.310 0.310 0.355 - - 0 0 - 10.15 10.15 11.62 - - 0 - 3.33%
2008-05-28 0 0.300 0.290 0.350 - - 0 0 - 9.819 9.491 11.45 - - 0 - 0.00%
2008-05-27 0 0.300 0.280 0.350 - - 0 0 - 9.819 9.164 11.45 - - 0 - 0.00%
2008-05-26 0 0.300 0.300 0.350 0.290 0.290 20,000 5,800 0.2900 9.819 9.819 11.45 9.491 9.491 611 9.4913 -7.69%
2008-05-23 0 0.325 0.280 0.350 - - 0 0 - 10.64 9.164 11.45 - - 0 - 0.00%
2008-05-22 0 0.325 0.290 0.350 - - 0 0 - 10.64 9.491 11.45 - - 0 - 0.00%
2008-05-21 0 0.325 0.290 0.350 - - 0 0 - 10.64 9.491 11.45 - - 0 - 0.00%
2008-05-20 0 0.325 0.305 0.355 - - 0 0 - 10.64 9.982 11.62 - - 0 - 0.00%
2008-05-19 0 0.325 0.290 0.350 - - 0 0 - 10.64 9.491 11.45 - - 0 - 0.00%
2008-05-16 0 0.325 0.290 0.355 - - 0 0 - 10.64 9.491 11.62 - - 0 - 0.00%
2008-05-15 0 0.325 0.305 0.355 - - 0 0 - 10.64 9.982 11.62 - - 0 - 0.00%
2008-05-14 0 0.325 0.280 0.355 - - 0 0 - 10.64 9.164 11.62 - - 0 - 0.00%
2008-05-13 0 0.325 0.300 0.350 - - 0 0 - 10.64 9.819 11.45 - - 0 - 0.00%
2008-05-09 0 0.325 0.325 0.355 - - 0 0 - 10.64 10.64 11.62 - - 0 - 1.56%
2008-05-08 0 0.320 0.310 0.350 - - 0 0 - 10.47 10.15 11.45 - - 0 - 0.00%
2008-05-07 0 0.320 0.320 0.355 0.300 0.320 110,000 35,000 0.3182 10.47 10.47 11.62 9.819 10.47 3,361 10.414 -3.03%
2008-05-06 0 0.330 0.310 0.355 - - 0 0 - 10.80 10.15 11.62 - - 0 - 0.00%
2008-05-05 0 0.330 0.330 0.355 0.330 0.360 80,000 27,420 0.3428 10.80 10.80 11.62 10.80 11.78 2,444 11.218 -1.49%
2008-05-02 0 0.335 0.335 0.350 0.325 0.325 140,000 45,500 0.3250 10.96 10.96 11.45 10.64 10.64 4,278 10.637 4.69%
2008-04-30 0 0.320 0.320 0.360 0.300 0.300 100,000 30,000 0.3000 10.47 10.47 11.78 9.819 9.819 3,055 9.8185 -11.11%
2008-04-29 0 0.360 0.330 0.365 0.350 0.360 296,000 106,320 0.3592 11.78 10.80 11.95 11.45 11.78 9,044 11.756 18.03%
2008-04-28 0 0.305 0.300 0.360 - - 0 0 - 9.982 9.819 11.78 - - 0 - 0.00%
2008-04-25 0 0.305 0.305 0.360 - - 0 0 - 9.982 9.982 11.78 - - 0 - 1.67%
2008-04-24 0 0.300 0.300 0.360 - - 0 0 - 9.819 9.819 11.78 - - 0 - 0.00%
2008-04-23 0 0.300 0.295 0.360 0.300 0.300 40,000 12,000 0.3000 9.819 9.655 11.78 9.819 9.819 1,222 9.8185 0.00%
2008-04-22 0 0.300 0.280 0.360 - - 0 0 - 9.819 9.164 11.78 - - 0 - 0.00%
2008-04-21 0 0.300 0.285 0.350 0.300 0.300 32,000 9,600 0.3000 9.819 9.328 11.45 9.819 9.819 978 9.8185 -6.25%
2008-04-18 0 0.320 0.305 0.350 - - 0 0 - 10.47 9.982 11.45 - - 0 - 0.00%
2008-04-17 0 0.320 0.295 0.350 - - 0 0 - 10.47 9.655 11.45 - - 0 - 0.00%
2008-04-16 0 0.320 0.295 0.360 - - 0 0 - 10.47 9.655 11.78 - - 0 - 0.00%
2008-04-15 0 0.320 0.290 0.360 - - 0 0 - 10.47 9.491 11.78 - - 0 - 0.00%
2008-04-14 0 0.320 0.295 0.360 0.320 0.320 20,000 6,400 0.3200 10.47 9.655 11.78 10.47 10.47 611 10.473 0.00%
2008-04-11 0 0.320 0.300 0.360 0.300 0.320 112,000 33,840 0.3021 10.47 9.819 11.78 9.819 10.47 3,422 9.8887 6.67%
2008-04-10 0 0.300 0.300 0.320 - - 0 0 - 9.819 9.819 10.47 - - 0 - 0.00%
2008-04-09 0 0.300 0.300 0.330 0.300 0.320 20,000 6,160 0.3080 9.819 9.819 10.80 9.819 10.47 611 10.080 -14.29%
2008-04-08 0 0.350 0.310 0.350 0.360 0.360 8,000 2,880 0.3600 11.45 10.15 11.45 11.78 11.78 244 11.782 12.90%
2008-04-07 0 0.310 0.310 0.340 0.280 0.315 186,000 56,620 0.3044 10.15 10.15 11.13 9.164 10.31 5,683 9.9628 -6.06%
2008-04-03 0 0.330 0.330 0.350 0.330 0.330 14,000 4,620 0.3300 10.80 10.80 11.45 10.80 10.80 428 10.800 -7.04%
2008-04-02 0 0.355 0.350 0.365 0.350 0.355 302,000 106,200 0.3517 11.62 11.45 11.95 11.45 11.62 9,227 11.509 -4.05%
2008-04-01 0 0.370 0.350 0.380 0.330 0.370 626,000 216,100 0.3452 12.11 11.45 12.44 10.80 12.11 19,127 11.298 12.12%
2008-03-31 0 0.330 0.290 0.330 - - 0 0 - 10.80 9.491 10.80 - - 0 - -2.94%
2008-03-28 0 0.340 0.300 0.340 0.310 0.340 212,000 66,040 0.3115 11.13 9.819 11.13 10.15 11.13 6,478 10.195 9.68%
2008-03-27 0 0.310 0.310 0.335 0.305 0.305 8,000 2,440 0.3050 10.15 10.15 10.96 9.982 9.982 244 9.9822 -8.82%
2008-03-26 0 0.340 0.285 0.340 0.330 0.340 148,000 50,240 0.3395 11.13 9.328 11.13 10.80 11.13 4,522 11.110 0.00%
2008-03-25 0 0.340 0.275 0.340 - - 0 0 - 11.13 9.000 11.13 - - 0 - 0.00%
2008-03-20 0 0.340 0.340 0.390 0.315 0.315 4,000 1,260 0.3150 11.13 11.13 12.76 10.31 10.31 122 10.309 0.00%
2008-03-19 0 0.340 0.340 0.350 0.340 0.340 1,686,000 573,240 0.3400 11.13 11.13 11.45 11.13 11.13 51,515 11.128 3.03%
2008-03-18 0 0.330 0.275 0.330 - - 0 0 - 10.80 9.000 10.80 - - 0 - -2.94%
2008-03-17 0 0.340 0.290 0.340 0.340 0.340 4,000 1,360 0.3400 11.13 9.491 11.13 11.13 11.13 122 11.128 -1.45%
2008-03-14 0 0.345 0.350 0.355 0.335 0.350 820,000 281,590 0.3434 11.29 11.45 11.62 10.96 11.45 25,055 11.239 11.29%
2008-03-13 0 0.310 0.310 0.340 0.300 0.310 80,000 24,620 0.3078 10.15 10.15 11.13 9.819 10.15 2,444 10.072 3.33%
2008-03-12 0 0.300 0.280 0.320 0.300 0.300 50,000 15,000 0.3000 9.819 9.164 10.47 9.819 9.819 1,528 9.8185 -6.25%
2008-03-11 0 0.320 0.280 0.320 - - 78,000 24,960 0.3200 10.47 9.164 10.47 - - 2,383 10.473 0.00%
2008-03-10 0 0.320 0.285 0.360 - - 0 0 - 10.47 9.328 11.78 - - 0 - 0.00%
2008-03-07 0 0.320 0.285 0.320 0.320 0.320 62,000 19,840 0.3200 10.47 9.328 10.47 10.47 10.47 1,894 10.473 0.00%
2008-03-06 0 0.320 0.320 0.340 - - 0 0 - 10.47 10.47 11.13 - - 0 - 0.00%
2008-03-05 0 0.320 0.320 0.365 0.310 0.320 96,000 30,410 0.3168 10.47 10.47 11.95 10.15 10.47 2,933 10.367 -12.33%
2008-03-04 0 0.365 0.365 0.380 0.350 0.365 3,816,000 1,362,200 0.3570 11.95 11.95 12.44 11.45 11.95 116,596 11.683 1.39%
2008-03-03 0 0.360 0.350 0.365 0.350 0.360 936,000 329,950 0.3525 11.78 11.45 11.95 11.45 11.78 28,599 11.537 7.46%
2008-02-29 0 0.335 0.320 0.335 0.305 0.335 134,000 42,470 0.3169 10.96 10.47 10.96 9.982 10.96 4,094 10.373 0.00%
2008-02-28 0 0.335 0.320 0.365 0.335 0.335 20,000 6,700 0.3350 10.96 10.47 11.95 10.96 10.96 611 10.964 0.00%
2008-02-27 0 0.335 0.310 0.335 0.330 0.335 98,000 32,460 0.3312 10.96 10.15 10.96 10.80 10.96 2,994 10.840 -8.22%
2008-02-26 0 0.365 0.355 0.365 - - 0 0 - 11.95 11.62 11.95 - - 0 - -1.35%
2008-02-25 0 0.370 0.355 0.370 0.335 0.370 3,100,000 1,089,770 0.3515 12.11 11.62 12.11 10.96 12.11 94,719 11.505 12.12%
2008-02-22 0 0.340 0.330 0.340 0.300 0.340 788,000 250,260 0.3176 10.80 10.48 10.80 9.530 10.80 24,806 10.088 9.68%
2008-02-21 0 0.310 0.275 0.300 0.295 0.310 312,000 93,610 0.3000 9.847 8.736 9.530 9.371 9.847 9,822 9.5308 0.00%
2008-02-20 0 0.310 0.295 0.315 0.295 0.320 920,000 275,490 0.2994 9.847 9.371 10.01 9.371 10.17 28,962 9.5122 -8.82%
2008-02-19 0 0.340 0.295 0.340 0.290 0.340 84,000 25,460 0.3031 10.80 9.371 10.80 9.212 10.80 2,644 9.6281 -1.45%
2008-02-18 0 0.345 0.300 0.345 - - 0 0 - 10.96 9.530 10.96 - - 0 - 0.00%
2008-02-15 0 0.345 0.340 0.345 0.330 0.345 1,090,000 371,630 0.3409 10.96 10.80 10.96 10.48 10.96 34,314 10.830 4.55%
2008-02-14 0 0.330 0.325 - 0.320 0.330 910,000 293,890 0.3230 10.48 10.32 - 10.17 10.48 28,647 10.259 10.00%
2008-02-13 0 0.300 0.265 0.300 0.300 0.300 20,000 6,000 0.3000 9.530 8.418 9.530 9.530 9.530 630 9.5298 -6.25%
2008-02-12 0 0.320 0.255 0.320 - - 0 0 - 10.17 8.100 10.17 - - 0 - 0.00%
2008-02-11 0 0.320 0.285 0.320 - - 0 0 - 10.17 9.053 10.17 - - 0 - 0.00%
2008-02-06 0 0.320 0.275 0.325 - - 0 0 - 10.17 8.736 10.32 - - 0 - 0.00%
2008-02-05 0 0.320 0.285 0.320 - - 0 0 - 10.17 9.053 10.17 - - 0 - 0.00%
2008-02-04 0 0.320 0.270 0.320 - - 0 0 - 10.17 8.577 10.17 - - 0 - -1.54%
2008-02-01 0 0.325 0.300 0.335 0.300 0.330 1,220,000 392,360 0.3216 10.32 9.530 10.64 9.530 10.48 38,406 10.216 1.56%
2008-01-31 0 0.320 0.310 0.325 0.300 0.320 702,000 214,060 0.3049 10.17 9.847 10.32 9.530 10.17 22,099 9.6863 3.23%
2008-01-30 0 0.310 0.300 0.320 0.300 0.310 1,372,000 412,200 0.3004 9.847 9.530 10.17 9.530 9.847 43,191 9.5437 3.33%
2008-01-29 0 0.300 0.300 0.320 0.290 0.300 620,000 180,000 0.2903 9.530 9.530 10.17 9.212 9.530 19,518 9.2224 -6.25%
2008-01-28 0 0.320 0.260 0.330 - - 0 0 - 10.17 8.259 10.48 - - 0 - 0.00%
2008-01-25 0 0.320 0.310 0.335 0.320 0.330 644,000 209,080 0.3247 10.17 9.847 10.64 10.17 10.48 20,273 10.313 1.59%
2008-01-24 0 0.315 0.315 0.325 0.300 0.315 734,000 224,010 0.3052 10.01 10.01 10.32 9.530 10.01 23,107 9.6947 5.00%
2008-01-23 0 0.300 0.305 0.315 0.290 0.300 230,000 66,800 0.2904 9.530 9.689 10.01 9.212 9.530 7,240 9.2259 3.45%
2008-01-22 0 0.290 0.255 0.290 - - 0 0 - 9.212 8.100 9.212 - - 0 - 0.00%
2008-01-21 0 0.290 0.270 0.315 - - 0 0 - 9.212 8.577 10.01 - - 0 - 0.00%
2008-01-18 0 0.290 0.290 0.320 0.270 0.335 100,000 30,250 0.3025 9.212 9.212 10.17 8.577 10.64 3,148 9.6092 0.00%
2008-01-17 0 0.290 0.270 0.330 - - 0 0 - 9.212 8.577 10.48 - - 0 - 0.00%
2008-01-16 0 0.290 0.275 0.350 0.290 0.300 130,000 37,900 0.2915 9.212 8.736 11.12 9.212 9.530 4,092 9.2610 0.00%
2008-01-15 0 0.290 0.285 0.300 0.290 0.290 160,000 46,400 0.2900 9.212 9.053 9.530 9.212 9.212 5,037 9.2121 -1.69%
2008-01-14 0 0.295 0.290 0.315 0.295 0.300 250,000 74,500 0.2980 9.371 9.212 10.01 9.371 9.530 7,870 9.4662 0.00%
2008-01-11 0 0.295 0.295 0.325 - - 0 0 - 9.371 9.371 10.32 - - 0 - 0.00%
2008-01-10 0 0.295 0.295 0.335 0.295 0.305 80,000 24,000 0.3000 9.371 9.371 10.64 9.371 9.689 2,518 9.5298 0.00%
2008-01-09 0 0.295 0.295 0.330 - - 0 0 - 9.371 9.371 10.48 - - 0 - 0.00%
2008-01-08 0 0.295 0.295 0.340 0.295 0.295 72,000 21,240 0.2950 9.371 9.371 10.80 9.371 9.371 2,267 9.3709 0.00%
2008-01-07 0 0.295 0.295 0.300 0.295 0.300 30,000 8,900 0.2967 9.371 9.371 9.530 9.371 9.530 944 9.4239 -1.67%
2008-01-04 0 0.300 0.260 0.350 - - 0 0 - 9.530 8.259 11.12 - - 0 - 0.00%
2008-01-03 0 0.300 0.280 0.330 - - 0 0 - 9.530 8.894 10.48 - - 0 - 0.00%
2008-01-02 0 0.300 0.300 0.330 0.300 0.300 240,000 72,000 0.3000 9.530 9.530 10.48 9.530 9.530 7,555 9.5298 1.69%
2007-12-31 0 0.295 0.295 0.325 0.295 0.295 60,000 17,700 0.2950 9.371 9.371 10.32 9.371 9.371 1,889 9.3709 0.00%
2007-12-28 0 0.295 0.295 0.325 0.295 0.295 110,000 32,450 0.2950 9.371 9.371 10.32 9.371 9.371 3,463 9.3709 -7.81%
2007-12-27 0 0.320 0.300 0.320 - - 0 0 - 10.17 9.530 10.17 - - 0 - -1.54%
2007-12-24 0 0.325 0.295 0.340 - - 0 0 - 10.32 9.371 10.80 - - 0 - 0.00%
2007-12-21 0 0.325 0.295 0.325 0.325 0.335 58,000 19,090 0.3291 10.32 9.371 10.32 10.32 10.64 1,826 10.455 14.04%
2007-12-20 0 0.285 0.310 0.330 - - 0 0 - 9.053 9.847 10.48 - - 0 - 0.00%
2007-12-19 0 0.285 0.280 0.330 - - 0 0 - 9.053 8.894 10.48 - - 0 - 0.00%
2007-12-18 0 0.285 0.280 0.335 - - 0 0 - 9.053 8.894 10.64 - - 0 - 0.00%
2007-12-17 0 0.285 0.285 0.300 0.285 0.300 350,000 103,950 0.2970 9.053 9.053 9.530 9.053 9.530 11,018 9.4345 -5.00%
2007-12-14 0 0.300 0.290 0.330 0.300 0.300 340,000 102,000 0.3000 9.530 9.212 10.48 9.530 9.530 10,703 9.5298 0.00%
2007-12-13 0 0.300 0.300 0.330 0.300 0.300 190,000 57,000 0.3000 9.530 9.530 10.48 9.530 9.530 5,981 9.5298 -11.76%
2007-12-12 0 0.340 0.285 0.350 - - 0 0 - 10.80 9.053 11.12 - - 0 - 0.00%
2007-12-11 0 0.340 0.295 0.340 0.300 0.340 132,000 39,680 0.3006 10.80 9.371 10.80 9.530 10.80 4,155 9.5490 13.33%
2007-12-10 0 0.300 0.300 0.330 - - 0 0 - 9.530 9.530 10.48 - - 0 - 0.00%
2007-12-07 0 0.300 0.285 0.340 0.300 0.300 240,000 72,000 0.3000 9.530 9.053 10.80 9.530 9.530 7,555 9.5298 0.00%
2007-12-06 0 0.300 0.300 0.340 0.300 0.300 100,000 30,000 0.3000 9.530 9.530 10.80 9.530 9.530 3,148 9.5298 0.00%
2007-12-05 0 0.300 0.295 0.310 0.300 0.300 50,000 15,000 0.3000 9.530 9.371 9.847 9.530 9.530 1,574 9.5298 0.00%
2007-12-04 0 0.300 0.300 0.340 - - 0 0 - 9.530 9.530 10.80 - - 0 - 1.69%
2007-12-03 0 0.295 0.295 0.340 0.295 0.295 20,000 5,900 0.2950 9.371 9.371 10.80 9.371 9.371 630 9.3709 -4.84%
2007-11-30 0 0.310 0.285 0.330 - - 0 0 - 9.847 9.053 10.48 - - 0 - 0.00%
2007-11-29 0 0.310 0.305 0.335 0.275 0.310 342,000 103,920 0.3039 9.847 9.689 10.64 8.736 9.847 10,766 9.6524 10.71%
2007-11-28 0 0.280 0.280 0.300 0.275 0.280 104,000 28,920 0.2781 8.894 8.894 9.530 8.736 8.894 3,274 8.8334 0.00%
2007-11-27 0 0.280 0.270 0.290 - - 0 0 - 8.894 8.577 9.212 - - 0 - 0.00%
2007-11-26 0 0.280 0.280 0.315 0.270 0.270 10,000 2,700 0.2700 8.894 8.894 10.01 8.577 8.577 315 8.5768 -3.45%
2007-11-23 0 0.290 0.275 0.295 0.270 0.295 80,000 22,950 0.2869 9.212 8.736 9.371 8.577 9.371 2,518 9.1128 3.57%
2007-11-22 0 0.280 0.280 0.290 0.270 0.280 180,000 50,100 0.2783 8.894 8.894 9.212 8.577 8.894 5,666 8.8415 0.00%
2007-11-21 0 0.280 0.280 0.290 0.280 0.280 60,000 16,800 0.2800 8.894 8.894 9.212 8.894 8.894 1,889 8.8944 0.00%
2007-11-20 0 0.280 0.280 0.290 0.280 0.280 180,000 50,400 0.2800 8.894 8.894 9.212 8.894 8.894 5,666 8.8944 0.00%
2007-11-19 0 0.280 0.275 0.295 0.280 0.295 160,000 46,100 0.2881 8.894 8.736 9.371 8.894 9.371 5,037 9.1525 -1.75%
2007-11-16 0 0.285 0.285 0.300 0.275 0.285 162,000 45,730 0.2823 9.053 9.053 9.530 8.736 9.053 5,100 8.9670 5.56%
2007-11-15 0 0.270 0.270 0.310 0.260 0.280 210,000 55,990 0.2666 8.577 8.577 9.847 8.259 8.894 6,611 8.4694 -10.00%
2007-11-14 0 0.300 0.280 0.310 0.300 0.300 130,000 39,000 0.3000 9.530 8.894 9.847 9.530 9.530 4,092 9.5298 9.09%
2007-11-13 0 0.275 0.275 0.340 0.275 0.275 50,000 13,750 0.2750 8.736 8.736 10.80 8.736 8.736 1,574 8.7356 0.00%
2007-11-12 0 0.275 0.280 0.340 0.270 0.280 270,000 74,470 0.2758 8.736 8.894 10.80 8.577 8.894 8,500 8.7615 -5.17%
2007-11-09 0 0.290 0.290 0.350 - - 0 0 - 9.212 9.212 11.12 - - 0 - 0.00%
2007-11-08 0 0.290 0.290 0.380 0.290 0.290 20,000 5,800 0.2900 9.212 9.212 12.07 9.212 9.212 630 9.2121 3.57%
2007-11-07 0 0.280 0.280 0.300 0.280 0.300 290,000 85,560 0.2950 8.894 8.894 9.530 8.894 9.530 9,129 9.3720 -8.20%
2007-11-06 0 0.305 0.285 0.305 0.305 0.305 100,000 30,500 0.3050 9.689 9.053 9.689 9.689 9.689 3,148 9.6886 0.00%
2007-11-05 0 0.305 0.295 0.305 - - 0 0 - 9.689 9.371 9.689 - - 0 - -3.17%
2007-11-02 0 0.315 0.315 0.330 0.310 0.315 110,000 34,190 0.3108 10.01 10.01 10.48 9.847 10.01 3,463 9.8734 5.00%
2007-11-01 0 0.300 0.300 0.310 0.300 0.300 72,000 21,600 0.3000 9.530 9.530 9.847 9.530 9.530 2,267 9.5298 1.69%
2007-10-31 0 0.295 0.295 0.310 0.295 0.320 690,000 217,460 0.3152 9.371 9.371 9.847 9.371 10.17 21,721 10.011 -4.84%
2007-10-30 0 0.310 0.295 0.310 0.285 0.310 3,319,370 978,713 0.2948 9.847 9.371 9.847 9.053 9.847 104,495 9.3661 0.00%
2007-10-29 0 0.310 0.310 0.320 - - 0 0 - 9.847 9.847 10.17 - - 0 - 0.00%
2007-10-26 0 0.310 0.310 0.315 0.305 0.320 1,630,000 508,950 0.3122 9.847 9.847 10.01 9.689 10.17 51,313 9.9186 0.00%
2007-10-25 0 0.310 0.310 0.320 0.310 0.320 386,000 119,860 0.3105 9.847 9.847 10.17 9.847 10.17 12,151 9.8639 0.00%
2007-10-24 0 0.310 0.310 0.320 0.290 0.330 354,000 113,140 0.3196 9.847 9.847 10.17 9.212 10.48 11,144 10.153 -6.06%
2007-10-23 0 0.330 0.320 0.330 0.330 0.330 50,000 16,500 0.3300 10.48 10.17 10.48 10.48 10.48 1,574 10.483 0.00%
2007-10-22 0 0.330 0.315 0.330 0.330 0.330 62,000 20,460 0.3300 10.48 10.01 10.48 10.48 10.48 1,952 10.483 0.00%
2007-10-18 0 0.330 0.330 0.350 0.330 0.330 402,000 132,660 0.3300 10.48 10.48 11.12 10.48 10.48 12,655 10.483 0.00%
2007-10-17 0 0.330 0.330 0.360 0.330 0.330 50,000 16,500 0.3300 10.48 10.48 11.44 10.48 10.48 1,574 10.483 0.00%
2007-10-16 0 0.330 0.330 0.360 0.320 0.340 316,000 105,810 0.3348 10.48 10.48 11.44 10.17 10.80 9,948 10.637 0.00%
2007-10-15 0 0.330 0.330 0.340 0.330 0.330 630,000 207,900 0.3300 10.48 10.48 10.80 10.48 10.48 19,833 10.483 -2.94%
2007-10-12 0 0.340 0.325 0.350 0.320 0.350 1,470,000 486,660 0.3311 10.80 10.32 11.12 10.17 11.12 46,276 10.516 -2.86%
2007-10-11 0 0.350 0.355 0.360 0.320 0.355 476,000 166,210 0.3492 11.12 11.28 11.44 10.17 11.28 14,985 11.092 -2.78%
2007-10-10 0 0.360 0.360 0.370 0.350 0.360 420,000 151,180 0.3600 11.44 11.44 11.75 11.12 11.44 13,222 11.434 -2.70%
2007-10-09 0 0.370 0.360 0.370 0.360 0.370 954,000 348,450 0.3653 11.75 11.44 11.75 11.44 11.75 30,032 11.603 5.71%
2007-10-08 0 0.350 0.360 0.385 0.350 0.360 548,000 195,980 0.3576 11.12 11.44 12.23 11.12 11.44 17,251 11.360 -2.78%
2007-10-05 0 0.360 0.360 0.375 0.340 0.360 610,000 216,820 0.3554 11.44 11.44 11.91 10.80 11.44 19,203 11.291 0.00%
2007-10-04 0 0.360 0.360 0.370 0.360 0.365 832,000 299,960 0.3605 11.44 11.44 11.75 11.44 11.59 26,192 11.453 0.00%
2007-10-03 0 0.360 0.360 0.375 0.345 0.360 110,000 38,550 0.3505 11.44 11.44 11.91 10.96 11.44 3,463 11.132 -4.00%
2007-10-02 0 0.375 0.370 0.380 0.370 0.390 1,410,000 535,200 0.3796 11.91 11.75 12.07 11.75 12.39 44,387 12.058 -1.32%
2007-09-28 0 0.380 0.360 0.380 0.360 0.380 80,000 30,200 0.3775 12.07 11.44 12.07 11.44 12.07 2,518 11.992 2.70%
2007-09-27 0 0.370 0.360 0.370 0.360 0.370 722,000 264,920 0.3669 11.75 11.44 11.75 11.44 11.75 22,729 11.656 2.78%
2007-09-25 0 0.360 0.360 0.370 0.360 0.360 608,000 218,780 0.3598 11.44 11.44 11.75 11.44 11.44 19,140 11.430 0.00%
2007-09-24 0 0.360 0.360 0.380 0.360 0.360 84,000 30,240 0.3600 11.44 11.44 12.07 11.44 11.44 2,644 11.436 0.00%
2007-09-21 0 0.360 0.360 0.380 0.360 0.360 100,000 36,000 0.3600 11.44 11.44 12.07 11.44 11.44 3,148 11.436 -4.00%
2007-09-20 0 0.375 0.375 0.385 0.370 0.385 240,000 91,050 0.3794 11.91 11.91 12.23 11.75 12.23 7,555 12.051 -1.32%
2007-09-19 0 0.380 0.375 0.380 0.375 0.380 730,000 276,680 0.3790 12.07 11.91 12.07 11.91 12.07 22,981 12.040 11.76%
2007-09-18 0 0.340 0.340 0.385 0.340 0.385 122,000 46,880 0.3843 10.80 10.80 12.23 10.80 12.23 3,841 12.206 -11.69%
2007-09-17 0 0.385 0.340 0.385 0.340 0.385 70,000 24,700 0.3529 12.23 10.80 12.23 10.80 12.23 2,204 11.209 5.48%
2007-09-14 0 0.365 0.360 0.385 0.360 0.370 506,000 183,660 0.3630 11.59 11.44 12.23 11.44 11.75 15,929 11.530 1.39%
2007-09-13 0 0.360 0.360 0.375 0.360 0.385 216,000 82,760 0.3831 11.44 11.44 11.91 11.44 12.23 6,800 12.171 -4.00%
2007-09-12 0 0.375 0.360 0.395 0.360 0.390 156,000 58,650 0.3760 11.91 11.44 12.55 11.44 12.39 4,911 11.943 -3.85%
2007-09-11 0 0.390 0.370 0.390 0.360 0.390 444,000 164,520 0.3705 12.39 11.75 12.39 11.44 12.39 13,977 11.771 8.33%
2007-09-10 0 0.360 0.355 0.360 0.355 0.365 232,000 83,570 0.3602 11.44 11.28 11.44 11.28 11.59 7,303 11.443 1.41%
2007-09-07 0 0.355 0.345 0.370 0.335 0.355 162,000 56,100 0.3463 11.28 10.96 11.75 10.64 11.28 5,100 11.000 4.41%
2007-09-06 0 0.340 0.340 0.355 0.330 0.340 540,000 180,620 0.3345 10.80 10.80 11.28 10.48 10.80 16,999 10.625 -4.23%
2007-09-05 0 0.355 0.345 0.355 0.330 0.355 746,000 249,950 0.3351 11.28 10.96 11.28 10.48 11.28 23,484 10.643 -5.33%
2007-09-04 0 0.375 0.330 0.375 0.330 0.375 204,000 68,430 0.3354 11.91 10.48 11.91 10.48 11.91 6,422 10.656 10.29%
2007-09-03 0 0.340 0.340 0.370 0.315 0.375 24,000 7,930 0.3304 10.80 10.80 11.75 10.01 11.91 756 10.496 -10.53%
2007-08-31 0 0.380 0.370 0.380 0.330 0.380 202,000 73,060 0.3617 12.07 11.75 12.07 10.48 12.07 6,359 11.489 2.70%
2007-08-30 0 0.370 0.350 0.370 0.370 0.370 616,000 227,920 0.3700 11.75 11.12 11.75 11.75 11.75 19,392 11.753 0.00%
2007-08-29 0 0.370 0.330 0.370 - - 0 0 - 11.75 10.48 11.75 - - 0 - 0.00%
2007-08-28 0 0.370 0.350 0.370 0.365 0.370 510,000 187,700 0.3680 11.75 11.12 11.75 11.59 11.75 16,055 11.691 -2.63%
2007-08-27 0 0.380 0.380 0.385 0.350 0.380 542,000 204,080 0.3765 12.07 12.07 12.23 11.12 12.07 17,062 11.961 2.70%
2007-08-24 0 0.370 0.340 0.380 - - 0 0 - 11.75 10.80 12.07 - - 0 - 0.00%
2007-08-23 0 0.370 0.355 0.370 0.340 0.390 336,000 118,660 0.3532 11.75 11.28 11.75 10.80 12.39 10,577 11.218 -7.50%
2007-08-22 0 0.400 0.385 0.400 0.390 0.400 228,000 89,820 0.3939 12.71 12.23 12.71 12.39 12.71 7,178 12.514 3.90%
2007-08-21 0 0.385 0.385 0.390 0.350 0.400 30,000 10,900 0.3633 12.23 12.23 12.39 11.12 12.71 944 11.542 -3.75%
2007-08-20 0 0.400 0.380 0.400 0.375 0.400 462,000 181,560 0.3930 12.71 12.07 12.71 11.91 12.71 14,544 12.484 2.56%
2007-08-17 0 0.390 0.330 0.390 0.280 0.390 620,000 196,550 0.3170 12.39 10.48 12.39 8.894 12.39 19,518 10.070 18.18%
2007-08-16 0 0.330 0.320 0.330 0.320 0.350 204,000 68,180 0.3342 10.48 10.17 10.48 10.17 11.12 6,422 10.617 -12.00%
2007-08-15 0 0.375 0.375 0.380 0.345 0.370 144,000 52,300 0.3632 11.91 11.91 12.07 10.96 11.75 4,533 11.537 -6.25%
2007-08-14 0 0.400 0.385 0.400 0.380 0.400 146,000 55,600 0.3808 12.71 12.23 12.71 12.07 12.71 4,596 12.097 5.26%
2007-08-13 0 0.380 0.325 0.380 0.380 0.380 170,000 64,600 0.3800 12.07 10.32 12.07 12.07 12.07 5,352 12.071 -7.32%
2007-08-10 0 0.410 0.360 0.410 - - 0 0 - 13.02 11.44 13.02 - - 0 - 0.00%
2007-08-09 0 0.410 0.380 0.440 - - 0 0 - 13.02 12.07 13.98 - - 0 - 0.00%
2007-08-08 0 0.410 0.395 0.410 0.380 0.430 56,000 21,440 0.3829 13.02 12.55 13.02 12.07 13.66 1,763 12.162 5.13%
2007-08-07 0 0.390 0.325 0.440 0.380 0.400 238,000 92,880 0.3903 12.39 10.32 13.98 12.07 12.71 7,492 12.397 -2.50%
2007-08-06 0 0.400 0.400 0.410 0.365 0.400 892,000 353,300 0.3961 12.71 12.71 13.02 11.59 12.71 28,080 12.582 -9.09%
2007-08-03 0 0.440 0.415 0.440 0.415 0.450 1,482,000 656,030 0.4427 13.98 13.18 13.98 13.18 14.29 46,654 14.062 -2.22%
2007-08-02 0 0.450 0.425 0.450 0.410 0.450 692,000 291,600 0.4214 14.29 13.50 14.29 13.02 14.29 21,784 13.386 4.65%
2007-08-01 0 0.430 0.430 0.450 0.430 0.470 1,130,000 504,220 0.4462 13.66 13.66 14.29 13.66 14.93 35,573 14.174 -7.53%
2007-07-31 0 0.465 0.460 0.470 0.460 0.485 2,362,000 1,097,470 0.4646 14.77 14.61 14.93 14.61 15.41 74,357 14.760 2.20%
2007-07-30 0 0.455 0.455 0.465 0.430 0.455 442,000 194,720 0.4405 14.45 14.45 14.77 13.66 14.45 13,914 13.994 2.25%
2007-07-27 0 0.445 0.445 0.455 0.400 0.480 1,258,000 562,750 0.4473 14.14 14.14 14.45 12.71 15.25 39,602 14.210 -7.29%
2007-07-26 0 0.480 0.460 0.480 0.460 0.500 3,074,000 1,511,810 0.4918 15.25 14.61 15.25 14.61 15.88 96,771 15.623 0.00%
2007-07-25 0 0.480 0.470 0.480 0.450 0.480 834,000 390,670 0.4684 15.25 14.93 15.25 14.29 15.25 26,255 14.880 2.13%
2007-07-24 0 0.470 0.450 0.470 0.460 0.470 596,000 275,440 0.4621 14.93 14.29 14.93 14.61 14.93 18,762 14.681 2.17%
2007-07-23 0 0.460 0.440 0.450 0.435 0.470 1,586,000 713,140 0.4496 14.61 13.98 14.29 13.82 14.93 49,928 14.283 2.22%
2007-07-20 0 0.450 0.450 0.460 0.450 0.470 320,000 148,200 0.4631 14.29 14.29 14.61 14.29 14.93 10,074 14.712 -4.26%
2007-07-19 0 0.470 0.460 0.475 0.450 0.470 894,000 409,580 0.4581 14.93 14.61 15.09 14.29 14.93 28,143 14.553 0.00%
2007-07-18 0 0.470 0.470 0.485 0.460 0.490 1,584,000 757,650 0.4783 14.93 14.93 15.41 14.61 15.57 49,865 15.194 -2.08%
2007-07-17 0 0.480 0.460 0.480 0.450 0.480 1,206,000 573,990 0.4759 15.25 14.61 15.25 14.29 15.25 37,965 15.119 4.35%
2007-07-16 0 0.460 0.450 0.460 0.430 0.470 1,488,000 668,490 0.4493 14.61 14.29 14.61 13.66 14.93 46,843 14.271 -4.17%
2007-07-13 0 0.480 0.465 0.480 0.460 0.495 1,496,000 704,710 0.4711 15.25 14.77 15.25 14.61 15.72 47,095 14.964 0.00%
2007-07-12 0 0.480 0.470 0.480 0.460 0.520 6,640,000 3,302,770 0.4974 15.25 14.93 15.25 14.61 16.52 209,029 15.801 -5.88%
2007-07-11 0 0.510 0.510 0.520 0.480 0.560 16,818,000 8,742,920 0.5199 16.20 16.20 16.52 15.25 17.79 529,436 16.514 6.25%
2007-07-10 0 0.480 0.475 0.480 0.460 0.485 7,198,000 3,422,290 0.4755 15.25 15.09 15.25 14.61 15.41 226,595 15.103 6.67%
2007-07-09 0 0.450 0.450 0.465 0.415 0.480 2,886,000 1,328,270 0.4602 14.29 14.29 14.77 13.18 15.25 90,852 14.620 2.27%
2007-07-06 0 0.440 0.435 0.440 0.415 0.455 2,038,000 874,280 0.4290 13.98 13.82 13.98 13.18 14.45 64,157 13.627 6.02%
2007-07-05 0 0.415 0.415 0.430 0.405 0.440 804,000 339,740 0.4226 13.18 13.18 13.66 12.87 13.98 25,310 13.423 1.22%
2007-07-04 0 0.410 0.400 0.425 0.380 0.440 1,138,000 463,990 0.4077 13.02 12.71 13.50 12.07 13.98 35,825 12.952 0.00%
2007-07-03 0 0.410 0.410 0.425 0.410 0.450 3,882,000 1,649,640 0.4249 13.02 13.02 13.50 13.02 14.29 122,207 13.499 -2.38%
2007-06-29 0 0.420 0.405 0.425 0.400 0.420 1,146,000 465,370 0.4061 13.34 12.87 13.50 12.71 13.34 36,076 12.900 -4.55%
2007-06-28 0 0.440 0.410 0.440 - - 0 0 - 13.98 13.02 13.98 - - 0 - 0.00%
2007-06-27 0 0.440 0.410 0.440 0.420 0.480 1,320,000 583,890 0.4423 13.98 13.02 13.98 13.34 15.25 41,554 14.051 -2.22%
2007-06-26 0 0.450 0.425 0.450 0.420 0.450 212,000 90,850 0.4285 14.29 13.50 14.29 13.34 14.29 6,674 13.613 0.00%
2007-06-25 0 0.450 0.440 0.450 0.430 0.450 1,118,000 493,760 0.4416 14.29 13.98 14.29 13.66 14.29 35,195 14.029 1.12%
2007-06-22 0 0.445 0.415 0.445 0.445 0.460 114,000 51,190 0.4490 14.14 13.18 14.14 14.14 14.61 3,589 14.264 -3.26%
2007-06-21 0 0.460 0.445 0.460 0.430 0.480 448,000 193,280 0.4314 14.61 14.14 14.61 13.66 15.25 14,103 13.705 2.22%
2007-06-20 0 0.450 0.430 0.450 0.405 0.450 2,076,000 906,760 0.4368 14.29 13.66 14.29 12.87 14.29 65,353 13.875 7.14%
2007-06-18 0 0.420 0.410 0.430 0.410 0.450 1,610,000 684,670 0.4253 13.34 13.02 13.66 13.02 14.29 50,683 13.509 -10.64%
2007-06-15 0 0.470 0.460 0.475 0.455 0.495 2,420,000 1,154,040 0.4769 14.93 14.61 15.09 14.45 15.72 76,182 15.148 -5.05%
2007-06-14 0 0.495 0.490 0.495 0.450 0.510 15,360,000 7,601,800 0.4949 15.72 15.57 15.72 14.29 16.20 483,538 15.721 6.45%
2007-06-13 0 0.465 0.460 0.470 0.440 0.465 2,866,000 1,307,590 0.4562 14.77 14.61 14.93 13.98 14.77 90,223 14.493 -2.11%
2007-06-12 0 0.475 0.460 0.475 0.430 0.490 5,806,000 2,713,540 0.4674 15.09 14.61 15.09 13.66 15.57 182,775 14.846 0.00%
2007-06-11 0 0.475 0.470 0.475 0.450 0.490 10,956,000 5,057,530 0.4616 15.09 14.93 15.09 14.29 15.57 344,898 14.664 7.95%
2007-06-08 0 0.440 0.430 0.435 0.390 0.450 4,022,000 1,705,360 0.4240 13.98 13.66 13.82 12.39 14.29 126,614 13.469 7.32%
2007-06-07 0 0.410 0.400 0.410 0.400 0.410 1,016,000 411,760 0.4053 13.02 12.71 13.02 12.71 13.02 31,984 12.874 1.23%
2007-06-06 0 0.405 0.400 0.405 0.380 0.410 496,000 197,740 0.3987 12.87 12.71 12.87 12.07 13.02 15,614 12.664 3.85%
2007-06-05 0 0.390 0.390 0.400 0.385 0.415 1,054,000 411,040 0.3900 12.39 12.39 12.71 12.23 13.18 33,180 12.388 -2.50%
2007-06-04 0 0.400 0.395 0.410 0.390 0.415 3,322,000 1,323,480 0.3984 12.71 12.55 13.02 12.39 13.18 104,578 12.655 -4.76%
2007-06-01 0 0.420 0.405 0.420 0.380 0.440 5,244,000 2,131,050 0.4064 13.34 12.87 13.34 12.07 13.98 165,083 12.909 -4.55%
2007-05-31 0 0.440 0.435 0.440 0.430 0.460 2,682,000 1,180,130 0.4400 13.98 13.82 13.98 13.66 14.61 84,430 13.978 2.33%
2007-05-30 0 0.430 0.425 0.440 0.405 0.465 6,666,000 2,904,340 0.4357 13.66 13.50 13.98 12.87 14.77 209,848 13.840 -6.52%
2007-05-29 0 0.460 0.450 0.455 0.390 0.460 12,860,000 5,422,750 0.4217 14.61 14.29 14.45 12.39 14.61 404,837 13.395 17.95%
2007-05-28 0 0.390 0.385 0.390 0.375 0.400 4,688,000 1,827,150 0.3898 12.39 12.23 12.39 11.91 12.71 147,580 12.381 4.00%
2007-05-25 0 0.375 0.365 0.380 0.350 0.380 2,336,000 837,720 0.3586 11.91 11.59 12.07 11.12 12.07 73,538 11.392 -2.60%
2007-05-23 0 0.385 0.370 0.385 0.370 0.385 244,000 92,710 0.3800 12.23 11.75 12.23 11.75 12.23 7,681 12.070 5.48%
2007-05-22 0 0.365 0.365 0.375 0.365 0.380 100,000 37,700 0.3770 11.59 11.59 11.91 11.59 12.07 3,148 11.976 -3.95%
2007-05-21 0 0.380 0.365 0.380 0.385 0.390 24,000 9,320 0.3883 12.07 11.59 12.07 12.23 12.39 756 12.336 2.70%
2007-05-18 0 0.370 0.370 0.375 0.370 0.370 432,000 159,840 0.3700 11.75 11.75 11.91 11.75 11.75 13,599 11.753 1.37%
2007-05-17 0 0.365 0.360 0.370 0.350 0.370 674,000 247,360 0.3670 11.59 11.44 11.75 11.12 11.75 21,218 11.658 -1.35%
2007-05-16 0 0.370 0.355 0.370 0.335 0.375 734,000 271,900 0.3704 11.75 11.28 11.75 10.64 11.91 23,107 11.767 -1.33%
2007-05-15 0 0.375 0.350 0.375 0.335 0.380 322,000 117,460 0.3648 11.91 11.12 11.91 10.64 12.07 10,137 11.588 5.63%
2007-05-14 0 0.355 0.355 0.375 0.330 0.385 530,000 194,680 0.3673 11.28 11.28 11.91 10.48 12.23 16,685 11.668 -6.58%
2007-05-11 0 0.380 0.345 0.385 - - 0 0 - 12.07 10.96 12.23 - - 0 - 0.00%
2007-05-10 0 0.380 0.360 0.380 - - 0 0 - 12.07 11.44 12.07 - - 0 - -1.30%
2007-05-09 0 0.385 0.365 0.385 0.310 0.385 712,000 261,190 0.3668 12.23 11.59 12.23 9.847 12.23 22,414 11.653 0.00%
2007-05-08 0 0.385 0.380 0.385 0.375 0.385 114,000 43,850 0.3846 12.23 12.07 12.23 11.91 12.23 3,589 12.219 0.00%
2007-05-07 0 0.385 0.385 0.390 0.385 0.385 96,000 36,960 0.3850 12.23 12.23 12.39 12.23 12.23 3,022 12.230 -1.28%
2007-05-04 0 0.390 0.385 0.390 0.390 0.390 100,000 39,000 0.3900 12.39 12.23 12.39 12.39 12.39 3,148 12.389 -1.27%
2007-05-03 0 0.395 0.385 0.400 0.380 0.400 688,000 270,850 0.3937 12.55 12.23 12.71 12.07 12.71 21,658 12.506 1.28%
2007-05-02 0 0.390 0.380 0.395 0.390 0.400 620,000 242,750 0.3915 12.39 12.07 12.55 12.39 12.71 19,518 12.437 -2.50%
2007-04-30 0 0.400 0.390 0.400 0.360 0.400 370,000 145,900 0.3943 12.71 12.39 12.71 11.44 12.71 11,648 12.526 -2.44%
2007-04-27 0 0.410 0.395 0.410 0.395 0.410 524,000 210,360 0.4015 13.02 12.55 13.02 12.55 13.02 16,496 12.752 1.23%
2007-04-26 0 0.405 0.405 0.420 0.395 0.425 7,072,000 2,876,990 0.4068 12.87 12.87 13.34 12.55 13.50 222,629 12.923 3.85%
2007-04-25 0 0.390 0.385 0.390 0.375 0.395 2,248,000 875,090 0.3893 12.39 12.23 12.39 11.91 12.55 70,768 12.366 -2.50%
2007-04-24 0 0.400 0.390 0.400 0.390 0.405 3,630,000 1,442,080 0.3973 12.71 12.39 12.71 12.39 12.87 114,274 12.620 0.00%
2007-04-23 0 0.400 0.390 0.400 0.360 0.425 3,290,000 1,300,900 0.3954 12.71 12.39 12.71 11.44 13.50 103,570 12.561 6.67%
2007-04-20 0 0.375 0.370 0.380 0.335 0.375 422,000 150,990 0.3578 11.91 11.75 12.07 10.64 11.91 13,285 11.366 5.63%
2007-04-19 0 0.355 0.345 0.355 - - 0 0 - 11.28 10.96 11.28 - - 0 - -4.05%
2007-04-18 0 0.370 0.355 0.370 0.345 0.370 204,000 73,470 0.3601 11.75 11.28 11.75 10.96 11.75 6,422 11.440 7.25%
2007-04-17 0 0.345 0.345 0.350 0.345 0.345 150,000 51,750 0.3450 10.96 10.96 11.12 10.96 10.96 4,722 10.959 -1.43%
2007-04-16 0 0.350 0.345 0.370 0.345 0.380 956,000 345,880 0.3618 11.12 10.96 11.75 10.96 12.07 30,095 11.493 0.00%
2007-04-13 0 0.350 0.350 0.370 0.350 0.380 702,000 260,450 0.3710 11.12 11.12 11.75 11.12 12.07 22,099 11.786 -5.41%
2007-04-12 0 0.370 0.365 0.370 0.320 0.370 1,070,000 375,100 0.3506 11.75 11.59 11.75 10.17 11.75 33,684 11.136 15.63%
2007-04-11 0 0.320 0.320 0.340 0.315 0.345 714,000 233,220 0.3266 10.17 10.17 10.80 10.01 10.96 22,477 10.376 -3.03%
2007-04-10 0 0.330 0.330 0.340 0.300 0.350 716,000 233,530 0.3262 10.48 10.48 10.80 9.530 11.12 22,540 10.361 -2.94%
2007-04-04 0 0.340 0.340 0.355 0.340 0.380 1,262,000 441,910 0.3502 10.80 10.80 11.28 10.80 12.07 39,728 11.123 -9.33%
2007-04-03 0 0.375 0.370 0.375 0.350 0.415 4,222,000 1,595,830 0.3780 11.91 11.75 11.91 11.12 13.18 132,910 12.007 -1.32%
2007-04-02 0 0.380 0.380 0.385 0.330 0.500 11,786,000 4,984,630 0.4229 12.07 12.07 12.23 10.48 15.88 371,027 13.435 40.74%
2007-03-30 0 0.270 0.270 0.305 0.270 0.275 240,000 65,050 0.2710 8.577 8.577 9.689 8.577 8.736 7,555 8.6099 -1.82%
2007-03-29 0 0.275 0.275 0.310 0.275 0.275 50,000 13,750 0.2750 8.736 8.736 9.847 8.736 8.736 1,574 8.7356 0.00%
2007-03-28 0 0.275 0.275 0.295 0.275 0.275 100,000 27,500 0.2750 8.736 8.736 9.371 8.736 8.736 3,148 8.7356 1.85%
2007-03-27 0 0.270 0.270 0.305 0.270 0.270 14,000 3,780 0.2700 8.577 8.577 9.689 8.577 8.577 441 8.5768 0.00%
2007-03-26 0 0.270 0.270 0.295 - - 0 0 - 8.577 8.577 9.371 - - 0 - 0.00%
2007-03-23 0 0.270 0.270 0.305 0.270 0.270 6,000 1,620 0.2700 8.577 8.577 9.689 8.577 8.577 189 8.5768 0.00%
2007-03-22 0 0.270 0.270 0.285 0.270 0.270 128,000 34,560 0.2700 8.577 8.577 9.053 8.577 8.577 4,029 8.5768 0.00%
2007-03-21 0 0.270 0.270 0.275 0.270 0.275 248,000 67,710 0.2730 8.577 8.577 8.736 8.577 8.736 7,807 8.6729 0.00%
2007-03-20 0 0.270 0.260 0.290 - - 0 0 - 8.577 8.259 9.212 - - 0 - 0.00%
2007-03-19 0 0.270 0.260 0.290 - - 0 0 - 8.577 8.259 9.212 - - 0 - 0.00%
2007-03-16 0 0.270 0.270 0.285 - - 0 0 - 8.577 8.577 9.053 - - 0 - 1.89%
2007-03-15 0 0.265 0.265 0.290 - - 0 0 - 8.418 8.418 9.212 - - 0 - 1.92%
2007-03-14 0 0.260 0.260 0.270 0.260 0.295 520,000 144,550 0.2780 8.259 8.259 8.577 8.259 9.371 16,370 8.8303 -1.89%
2007-03-13 0 0.265 0.260 0.265 - - 0 0 - 8.418 8.259 8.418 - - 0 - -10.17%
2007-03-12 0 0.295 0.280 0.285 0.270 0.295 200,000 55,200 0.2760 9.371 8.894 9.053 8.577 9.371 6,296 8.7674 0.00%
2007-03-09 0 0.295 0.275 0.295 0.295 0.295 86,000 25,370 0.2950 9.371 8.736 9.371 9.371 9.371 2,707 9.3709 0.00%
2007-03-08 0 0.295 0.275 0.295 0.320 0.320 60,000 19,200 0.3200 9.371 8.736 9.371 10.17 10.17 1,889 10.165 7.27%
2007-03-07 0 0.275 0.270 0.315 - - 0 0 - 8.736 8.577 10.01 - - 0 - 0.00%
2007-03-06 0 0.275 0.275 0.295 0.270 0.300 20,000 5,700 0.2850 8.736 8.736 9.371 8.577 9.530 630 9.0533 1.85%
2007-03-05 0 0.270 0.270 0.300 0.250 0.270 326,000 85,350 0.2618 8.577 8.577 9.530 7.941 8.577 10,263 8.3166 3.85%
2007-03-02 0 0.260 0.260 0.305 0.260 0.260 88,000 22,880 0.2600 8.259 8.259 9.689 8.259 8.259 2,770 8.2591 -3.70%
2007-03-01 0 0.270 0.270 0.300 0.270 0.270 30,000 8,100 0.2700 8.577 8.577 9.530 8.577 8.577 944 8.5768 -6.90%
2007-02-28 0 0.290 0.285 0.310 - - 0 0 - 9.212 9.053 9.847 - - 0 - 0.00%
2007-02-27 0 0.290 0.285 0.315 - - 0 0 - 9.212 9.053 10.01 - - 0 - 0.00%
2007-02-26 0 0.290 0.290 0.320 0.290 0.290 48,000 13,920 0.2900 9.212 9.212 10.17 9.212 9.212 1,511 9.2121 -3.33%
2007-02-23 0 0.300 0.300 0.325 0.290 0.330 100,000 31,400 0.3140 9.530 9.530 10.32 9.212 10.48 3,148 9.9745 3.45%
2007-02-22 0 0.300 0.300 0.310 0.290 0.310 520,000 156,000 0.3000 9.212 9.212 9.519 8.905 9.519 16,934 9.2121 -3.23%
2007-02-21 0 0.310 0.310 - 0.300 0.300 200,000 60,000 0.3000 9.519 9.519 - 9.212 9.212 6,513 9.2121 6.90%
2007-02-16 0 0.290 0.290 0.320 - - 0 0 - 8.905 8.905 9.826 - - 0 - 3.57%
2007-02-15 0 0.280 0.280 0.320 0.280 0.280 40,000 11,200 0.2800 8.598 8.598 9.826 8.598 8.598 1,303 8.5980 0.00%
2007-02-14 0 0.280 0.280 0.310 0.270 0.270 10,000 2,700 0.2700 8.598 8.598 9.519 8.291 8.291 326 8.2909 9.80%
2007-02-13 0 0.255 0.255 0.320 0.255 0.320 136,000 41,260 0.3034 7.830 7.830 9.826 7.830 9.826 4,429 9.3160 -20.31%
2007-02-12 0 0.320 0.300 0.320 - - 0 0 - 9.826 9.212 9.826 - - 0 - 0.00%
2007-02-09 0 0.320 0.300 0.320 0.320 0.320 10,000 3,200 0.3200 9.826 9.212 9.826 9.826 9.826 326 9.8262 0.00%
2007-02-08 0 0.320 0.300 0.320 - - 0 0 - 9.826 9.212 9.826 - - 0 - 0.00%
2007-02-07 0 0.320 0.320 0.370 - - 0 0 - 9.826 9.826 11.36 - - 0 - 0.00%
2007-02-06 0 0.320 0.310 0.345 0.320 0.320 50,000 16,000 0.3200 9.826 9.519 10.59 9.826 9.826 1,628 9.8262 3.23%
2007-02-05 0 0.310 0.310 0.370 - - 0 0 - 9.519 9.519 11.36 - - 0 - 0.00%
2007-02-02 0 0.310 0.310 0.340 0.310 0.310 20,000 6,200 0.3100 9.519 9.519 10.44 9.519 9.519 651 9.5192 1.64%
2007-02-01 0 0.305 0.295 0.310 - - 0 0 - 9.366 9.059 9.519 - - 0 - 0.00%
2007-01-31 0 0.305 0.305 0.325 0.305 0.315 400,000 124,000 0.3100 9.366 9.366 9.980 9.366 9.673 13,026 9.5192 -3.17%
2007-01-30 0 0.315 0.300 0.320 0.300 0.315 310,000 94,500 0.3048 9.673 9.212 9.826 9.212 9.673 10,095 9.3607 8.62%
2007-01-29 0 0.290 0.290 0.320 0.290 0.295 270,000 78,800 0.2919 8.905 8.905 9.826 8.905 9.059 8,793 8.9619 -3.33%
2007-01-26 0 0.300 0.295 0.335 0.285 0.300 60,000 17,970 0.2995 9.212 9.059 10.29 8.751 9.212 1,954 9.1968 -3.23%
2007-01-25 0 0.310 0.310 0.330 0.310 0.310 20,000 6,200 0.3100 9.519 9.519 10.13 9.519 9.519 651 9.5192 -1.59%
2007-01-24 0 0.315 0.315 0.340 0.315 0.330 244,000 78,380 0.3212 9.673 9.673 10.44 9.673 10.13 7,946 9.8640 -1.56%
2007-01-23 0 0.320 0.320 0.325 0.300 0.320 366,000 111,160 0.3037 9.826 9.826 9.980 9.212 9.826 11,919 9.3262 -3.03%
2007-01-22 0 0.330 0.330 0.355 0.310 0.345 2,318,000 742,200 0.3202 10.13 10.13 10.90 9.519 10.59 75,488 9.8321 -2.94%
2007-01-19 0 0.340 0.340 0.350 0.340 0.340 500,000 170,000 0.3400 10.44 10.44 10.75 10.44 10.44 16,283 10.440 -5.56%
2007-01-18 0 0.360 0.340 0.360 0.345 0.360 230,000 81,000 0.3522 11.05 10.44 11.05 10.59 11.05 7,490 10.814 2.86%
2007-01-17 0 0.350 0.345 0.360 0.350 0.380 140,000 49,600 0.3543 10.75 10.59 11.05 10.75 11.67 4,559 10.879 -1.41%
2007-01-16 0 0.355 0.355 0.360 0.355 0.355 32,000 11,360 0.3550 10.90 10.90 11.05 10.90 10.90 1,042 10.901 -1.39%
2007-01-15 0 0.360 0.340 0.365 0.340 0.365 538,000 190,230 0.3536 11.05 10.44 11.21 10.44 11.21 17,520 10.858 5.88%
2007-01-12 0 0.340 0.335 0.345 0.310 0.340 1,330,000 433,900 0.3262 10.44 10.29 10.59 9.519 10.44 43,313 10.018 -1.45%
2007-01-11 0 0.345 0.345 0.350 0.320 0.350 626,000 210,920 0.3369 10.59 10.59 10.75 9.826 10.75 20,386 10.346 -2.82%
2007-01-10 0 0.355 0.350 0.355 0.360 0.385 2,200,000 795,500 0.3616 10.90 10.75 10.90 11.05 11.82 71,645 11.103 -7.79%
2007-01-09 0 0.385 0.380 0.385 0.355 0.390 6,166,000 2,303,280 0.3735 11.82 11.67 11.82 10.90 11.98 200,801 11.470 24.19%
2007-01-08 0 0.310 0.310 0.320 0.280 0.310 1,780,000 527,550 0.2964 9.519 9.519 9.826 8.598 9.519 57,967 9.1008 24.00%
2007-01-05 0 0.250 0.250 0.350 0.233 0.250 82,000 19,566 0.2386 7.677 7.677 10.75 7.155 7.677 2,670 7.3270 8.70%
2007-01-04 0 0.230 0.230 - 0.230 0.230 18,000 4,140 0.2300 7.063 7.063 - 7.063 7.063 586 7.0626 -4.17%
2007-01-03 0 0.240 0.240 0.310 0.225 0.245 144,000 34,510 0.2397 7.370 7.370 9.519 6.909 7.523 4,689 7.3590 -1.23%
2007-01-02 0 0.243 - - - - 0 0 - 7.462 - - - - 0 - 0.00%
2006-12-29 0 0.243 0.243 0.265 0.240 0.240 30,000 7,200 0.2400 7.462 7.462 8.137 7.370 7.370 977 7.3697 1.25%
2006-12-28 0 0.240 0.240 0.250 0.240 0.240 312,000 74,880 0.2400 7.370 7.370 7.677 7.370 7.370 10,161 7.3697 0.00%
2006-12-27 0 0.240 0.233 0.290 0.240 0.240 110,000 26,400 0.2400 7.370 7.155 8.905 7.370 7.370 3,582 7.3697 3.90%
2006-12-22 0 0.231 0.219 0.240 - - 0 0 - 7.093 6.725 7.370 - - 0 - 0.00%
2006-12-21 0 0.231 0.231 0.280 0.220 0.230 96,000 22,020 0.2294 7.093 7.093 8.598 6.756 7.063 3,126 7.0434 -3.75%
2006-12-20 0 0.240 0.230 0.240 - - 0 0 - 7.370 7.063 7.370 - - 0 - 0.00%
2006-12-19 0 0.240 0.225 0.280 0.240 0.240 118,000 28,320 0.2400 7.370 6.909 8.598 7.370 7.370 3,843 7.3697 0.00%
2006-12-18 0 0.240 0.240 0.280 0.240 0.240 4,000 960 0.2400 7.370 7.370 8.598 7.370 7.370 130 7.3697 0.00%
2006-12-15 0 0.240 0.221 0.240 0.240 0.240 24,000 5,760 0.2400 7.370 6.786 7.370 7.370 7.370 782 7.3697 0.00%
2006-12-14 0 0.240 0.221 0.300 0.239 0.240 94,000 22,548 0.2399 7.370 6.786 9.212 7.339 7.370 3,061 7.3658 0.00%
2006-12-13 0 0.240 0.221 0.240 0.237 0.240 100,000 23,884 0.2388 7.370 6.786 7.370 7.278 7.370 3,257 7.3341 0.00%
2006-12-12 0 0.240 0.221 0.300 - - 0 0 - 7.370 6.786 9.212 - - 0 - 0.00%
2006-12-11 0 0.240 0.221 0.245 0.221 0.240 160,000 35,740 0.2234 7.370 6.786 7.523 6.786 7.370 5,211 6.8592 0.00%
2006-12-08 0 0.240 0.221 0.250 - - 0 0 - 7.370 6.786 7.677 - - 0 - 0.00%
2006-12-07 0 0.240 0.240 0.250 0.240 0.245 220,000 53,800 0.2445 7.370 7.370 7.677 7.370 7.523 7,164 7.5093 0.00%
2006-12-06 0 0.240 0.221 0.260 - - 0 0 - 7.370 6.786 7.984 - - 0 - 0.00%
2006-12-05 0 0.240 0.225 0.265 0.240 0.240 200,000 48,000 0.2400 7.370 6.909 8.137 7.370 7.370 6,513 7.3697 3.00%
2006-12-04 0 0.233 0.223 - - - 0 0 - 7.155 6.848 - - - 0 - 0.00%
2006-12-01 0 0.233 0.223 - - - 0 0 - 7.155 6.848 - - - 0 - 0.00%
2006-11-30 0 0.233 0.221 - - - 0 0 - 7.155 6.786 - - - 0 - 0.00%
2006-11-29 0 0.233 0.225 0.255 - - 0 0 - 7.155 6.909 7.830 - - 0 - 0.00%
2006-11-28 0 0.233 0.232 0.249 0.233 0.233 100,000 23,300 0.2330 7.155 7.124 7.646 7.155 7.155 3,257 7.1547 0.43%
2006-11-27 0 0.232 0.231 0.260 0.225 0.250 622,000 148,924 0.2394 7.124 7.093 7.984 6.909 7.677 20,256 7.3521 0.43%
2006-11-24 0 0.231 0.231 0.245 0.230 0.230 150,000 34,500 0.2300 7.093 7.093 7.523 7.063 7.063 4,885 7.0626 2.67%
2006-11-23 0 0.225 0.225 - - - 0 0 - 6.909 6.909 - - - 0 - 1.81%
2006-11-22 0 0.221 0.221 - 0.221 0.221 20,000 4,420 0.2210 6.786 6.786 - 6.786 6.786 651 6.7863 -0.90%
2006-11-21 0 0.223 0.223 - 0.223 0.225 22,000 4,926 0.2239 6.848 6.848 - 6.848 6.909 716 6.8756 0.00%
2006-11-20 0 0.223 0.223 - 0.221 0.221 10,000 2,210 0.2210 6.848 6.848 - 6.786 6.786 326 6.7863 0.00%
2006-11-17 0 0.223 0.223 0.250 0.223 0.223 20,000 4,460 0.2230 6.848 6.848 7.677 6.848 6.848 651 6.8477 0.45%
2006-11-16 0 0.222 0.220 0.222 0.220 0.230 600,000 136,100 0.2268 6.817 6.756 6.817 6.756 7.063 19,540 6.9654 0.91%
2006-11-15 0 0.220 0.220 0.230 0.220 0.230 878,000 194,816 0.2219 6.756 6.756 7.063 6.756 7.063 28,593 6.8135 -4.76%
2006-11-14 0 0.231 0.231 0.245 - - 0 0 - 7.093 7.093 7.523 - - 0 - 0.00%
2006-11-13 0 0.231 0.231 - 0.231 0.231 10,000 2,310 0.2310 7.093 7.093 - 7.093 7.093 326 7.0933 0.43%
2006-11-10 0 0.230 0.230 - 0.230 0.230 4,000 920 0.2300 7.063 7.063 - 7.063 7.063 130 7.0626 0.00%
2006-11-09 0 0.230 0.230 0.245 - - 0 0 - 7.063 7.063 7.523 - - 0 - 0.00%
2006-11-08 0 0.230 0.230 0.260 0.230 0.245 138,000 33,240 0.2409 7.063 7.063 7.984 7.063 7.523 4,494 7.3964 -6.12%
2006-11-07 0 0.245 0.245 0.275 0.245 0.245 80,000 19,600 0.2450 7.523 7.523 8.444 7.523 7.523 2,605 7.5232 3.81%
2006-11-06 0 0.236 0.236 - 0.235 0.240 100,000 23,750 0.2375 7.247 7.247 - 7.216 7.370 3,257 7.2929 0.85%
2006-11-03 0 0.234 0.223 0.240 - - 0 0 - 7.185 6.848 7.370 - - 0 - 0.00%
2006-11-02 0 0.234 0.234 0.240 0.223 0.223 14,000 3,122 0.2230 7.185 7.185 7.370 6.848 6.848 456 6.8477 -2.50%
2006-11-01 0 0.240 0.222 0.240 - - 0 0 - 7.370 6.817 7.370 - - 0 - 0.00%
2006-10-31 0 0.240 0.222 0.240 - - 0 0 - 7.370 6.817 7.370 - - 0 - 0.00%
2006-10-27 0 0.240 0.222 0.240 0.240 0.240 400,000 96,000 0.2400 7.370 6.817 7.370 7.370 7.370 13,026 7.3697 0.00%
2006-10-26 0 0.240 0.222 0.240 0.232 0.240 200,000 47,550 0.2378 7.370 6.817 7.370 7.124 7.370 6,513 7.3006 8.11%
2006-10-25 0 0.222 0.222 0.240 0.221 0.221 50,000 11,050 0.2210 6.817 6.817 7.370 6.786 6.786 1,628 6.7863 -7.50%
2006-10-24 0 0.240 0.220 0.260 - - 0 0 - 7.370 6.756 7.984 - - 0 - 0.00%
2006-10-23 0 0.240 0.220 0.280 - - 0 0 - 7.370 6.756 8.598 - - 0 - 0.00%
2006-10-20 0 0.240 0.221 0.255 - - 0 0 - 7.370 6.786 7.830 - - 0 - 0.00%
2006-10-19 0 0.240 0.221 0.260 - - 0 0 - 7.370 6.786 7.984 - - 0 - 0.00%
2006-10-18 0 0.240 0.223 0.300 0.240 0.240 100,000 24,000 0.2400 7.370 6.848 9.212 7.370 7.370 3,257 7.3697 13.74%
2006-10-17 0 0.211 0.211 0.245 0.211 0.211 44,000 9,284 0.2110 6.479 6.479 7.523 6.479 6.479 1,433 6.4792 -6.22%
2006-10-16 0 0.225 0.208 0.249 0.225 0.225 30,000 6,750 0.2250 6.909 6.387 7.646 6.909 6.909 977 6.9091 -8.16%
2006-10-13 0 0.245 0.245 0.295 0.231 0.240 20,000 4,710 0.2355 7.523 7.523 9.059 7.093 7.370 651 7.2315 6.06%
2006-10-12 0 0.231 0.215 0.250 - - 0 0 - 7.093 6.602 7.677 - - 0 - 0.00%
2006-10-11 0 0.231 0.231 0.250 - - 0 0 - 7.093 7.093 7.677 - - 0 - 0.43%
2006-10-10 0 0.230 0.230 0.260 0.230 0.240 150,000 35,000 0.2333 7.063 7.063 7.984 7.063 7.370 4,885 7.1650 -4.17%
2006-10-09 0 0.240 0.222 0.260 - - 0 0 - 7.370 6.817 7.984 - - 0 - 0.00%
2006-10-06 0 0.240 0.230 0.260 0.240 0.240 80,000 19,200 0.2400 7.370 7.063 7.984 7.370 7.370 2,605 7.3697 -4.00%
2006-10-05 0 0.250 0.250 0.260 0.200 0.200 10,000 2,000 0.2000 7.677 7.677 7.984 6.141 6.141 326 6.1414 -3.85%
2006-10-04 0 0.260 0.180 0.260 - - 0 0 - 7.984 5.527 7.984 - - 0 - 0.00%
2006-10-03 0 0.260 0.203 0.265 - - 0 0 - 7.984 6.234 8.137 - - 0 - 0.00%
2006-09-29 0 0.260 0.200 0.270 - - 0 0 - 7.984 6.141 8.291 - - 0 - 0.00%
2006-09-28 0 0.260 0.200 0.270 - - 0 0 - 7.984 6.141 8.291 - - 0 - 0.00%
2006-09-27 0 0.260 0.200 0.280 - - 0 0 - 7.984 6.141 8.598 - - 0 - 0.00%
2006-09-26 0 0.260 0.211 0.270 - - 0 0 - 7.984 6.479 8.291 - - 0 - 0.00%
2006-09-25 0 0.260 0.220 0.270 - - 0 0 - 7.984 6.756 8.291 - - 0 - 0.00%
2006-09-22 0 0.260 0.200 0.270 0.260 0.260 50,000 13,000 0.2600 7.984 6.141 8.291 7.984 7.984 1,628 7.9838 0.00%
2006-09-21 0 0.260 0.238 0.270 0.260 0.260 22,000 5,720 0.2600 7.984 7.308 8.291 7.984 7.984 716 7.9838 0.00%
2006-09-20 0 0.260 0.216 0.265 - - 0 0 - 7.984 6.633 8.137 - - 0 - 0.00%
2006-09-19 0 0.260 0.220 0.260 - - 0 0 - 7.984 6.756 7.984 - - 0 - 0.00%
2006-09-18 0 0.260 0.225 0.280 0.260 0.260 20,000 5,200 0.2600 7.984 6.909 8.598 7.984 7.984 651 7.9838 -5.45%
2006-09-15 0 0.275 0.235 0.275 - - 0 0 - 8.444 7.216 8.444 - - 0 - 0.00%
2006-09-14 0 0.275 0.220 0.275 - - 0 0 - 8.444 6.756 8.444 - - 0 - 0.00%
2006-09-13 0 0.275 - 0.275 - - 0 0 - 8.444 - 8.444 - - 0 - 0.00%
2006-09-12 0 0.275 0.240 0.275 0.280 0.280 30,000 8,400 0.2800 8.444 7.370 8.444 8.598 8.598 977 8.5980 14.58%
2006-09-11 0 0.240 0.231 0.255 0.233 0.240 66,000 15,798 0.2394 7.370 7.093 7.830 7.155 7.370 2,149 7.3501 3.00%
2006-09-08 0 0.233 0.230 0.255 0.233 0.233 100,000 23,300 0.2330 7.155 7.063 7.830 7.155 7.155 3,257 7.1547 0.87%
2006-09-07 0 0.231 0.231 0.255 0.231 0.231 30,000 6,930 0.2310 7.093 7.093 7.830 7.093 7.093 977 7.0933 0.00%
2006-09-06 0 0.231 0.231 0.255 - - 0 0 - 7.093 7.093 7.830 - - 0 - 0.00%
2006-09-05 0 0.231 0.228 0.255 0.225 0.231 160,000 36,110 0.2257 7.093 7.001 7.830 6.909 7.093 5,211 6.9302 3.12%
2006-09-04 0 0.224 0.224 0.245 0.180 0.224 148,000 31,796 0.2148 6.878 6.878 7.523 5.527 6.878 4,820 6.5970 -12.16%
2006-09-01 0 0.255 - 0.280 - - 0 0 - 7.830 - 8.598 - - 0 - 0.00%
2006-08-31 0 0.255 0.222 0.255 - - 0 0 - 7.830 6.817 7.830 - - 0 - 0.00%
2006-08-30 0 0.255 - 0.260 - - 0 0 - 7.830 - 7.984 - - 0 - 0.00%
2006-08-29 0 0.255 0.240 0.255 - - 0 0 - 7.830 7.370 7.830 - - 0 - -1.92%
2006-08-28 0 0.260 0.233 0.265 0.224 0.260 214,000 55,136 0.2576 7.984 7.155 8.137 6.878 7.984 6,969 7.9115 16.59%
2006-08-25 0 0.223 0.223 0.270 - - 0 0 - 6.848 6.848 8.291 - - 0 - 0.45%
2006-08-24 0 0.222 0.222 0.249 - - 0 0 - 6.817 6.817 7.646 - - 0 - 0.45%
2006-08-23 0 0.221 0.221 0.255 0.221 0.221 100,000 22,100 0.2210 6.786 6.786 7.830 6.786 6.786 3,257 6.7863 2.31%
2006-08-22 0 0.216 0.216 0.249 0.216 0.216 150,000 32,400 0.2160 6.633 6.633 7.646 6.633 6.633 4,885 6.6327 0.00%
2006-08-21 0 0.216 0.213 0.234 0.213 0.216 450,000 96,200 0.2138 6.633 6.541 7.185 6.541 6.633 14,655 6.5645 -3.14%
2006-08-18 0 0.223 0.216 0.243 - - 0 0 - 6.848 6.633 7.462 - - 0 - 0.00%
2006-08-17 0 0.223 0.217 0.243 - - 0 0 - 6.848 6.663 7.462 - - 0 - 0.00%
2006-08-16 0 0.223 0.216 0.243 - - 0 0 - 6.848 6.633 7.462 - - 0 - 0.00%
2006-08-15 0 0.223 0.221 0.243 - - 0 0 - 6.848 6.786 7.462 - - 0 - 0.00%
2006-08-14 0 0.223 0.223 0.243 0.223 0.223 20,000 4,460 0.2230 6.848 6.848 7.462 6.848 6.848 651 6.8477 0.00%
2006-08-11 0 0.223 0.223 0.240 0.220 0.221 60,000 13,240 0.2207 6.848 6.848 7.370 6.756 6.786 1,954 6.7760 0.90%
2006-08-10 0 0.221 0.219 0.228 - - 0 0 - 6.786 6.725 7.001 - - 0 - 0.00%
2006-08-09 0 0.221 0.221 - 0.220 0.220 150,000 33,000 0.2200 6.786 6.786 - 6.756 6.756 4,885 6.7555 0.45%
2006-08-08 0 0.220 0.211 - - - 0 0 - 6.756 6.479 - - - 0 - 0.00%
2006-08-07 0 0.220 0.200 - - - 0 0 - 6.756 6.141 - - - 0 - 0.00%
2006-08-04 0 0.220 0.208 - - - 0 0 - 6.756 6.387 - - - 0 - 0.00%
2006-08-03 0 0.220 0.216 - - - 0 0 - 6.756 6.633 - - - 0 - 0.00%
2006-08-02 0 0.220 0.220 - - - 0 0 - 6.756 6.756 - - - 0 - 4.27%
2006-08-01 0 0.211 0.211 0.255 0.211 0.211 2,000 422 0.2110 6.479 6.479 7.830 6.479 6.479 65 6.4792 -18.85%
2006-07-31 0 0.260 0.200 0.260 - - 0 0 - 7.984 6.141 7.984 - - 0 - 0.00%
2006-07-28 0 0.260 0.200 0.260 - - 0 0 - 7.984 6.141 7.984 - - 0 - 0.00%
2006-07-27 0 0.260 0.206 0.280 - - 0 0 - 7.984 6.326 8.598 - - 0 - 0.00%
2006-07-26 0 0.260 0.211 0.275 - - 0 0 - 7.984 6.479 8.444 - - 0 - 0.00%
2006-07-25 0 0.260 0.221 - - - 0 0 - 7.984 6.786 - - - 0 - 0.00%
2006-07-24 0 0.260 0.200 - - - 0 0 - 7.984 6.141 - - - 0 - 0.00%
2006-07-21 0 0.260 - 0.260 - - 0 0 - 7.984 - 7.984 - - 0 - 0.00%
2006-07-20 0 0.260 0.240 0.310 - - 0 0 - 7.984 7.370 9.519 - - 0 - 0.00%
2006-07-19 0 0.260 0.240 0.320 - - 0 0 - 7.984 7.370 9.826 - - 0 - 0.00%
2006-07-18 0 0.260 0.255 - - - 0 0 - 7.984 7.830 - - - 0 - 0.00%
2006-07-17 0 0.260 0.255 - 0.260 0.260 30,000 7,800 0.2600 7.984 7.830 - 7.984 7.984 977 7.9838 4.00%
2006-07-14 0 0.250 0.250 - 0.250 0.250 40,000 10,000 0.2500 7.677 7.677 - 7.677 7.677 1,303 7.6768 -3.85%
2006-07-13 0 0.260 0.250 0.280 0.260 0.260 50,000 13,000 0.2600 7.984 7.677 8.598 7.984 7.984 1,628 7.9838 0.00%
2006-07-12 0 0.260 0.260 0.290 - - 0 0 - 7.984 7.984 8.905 - - 0 - 0.00%
2006-07-11 0 0.260 0.260 - 0.260 0.260 8,000 2,080 0.2600 7.984 7.984 - 7.984 7.984 261 7.9838 0.00%
2006-07-10 0 0.260 0.250 0.300 - - 0 0 - 7.984 7.677 9.212 - - 0 - 0.00%
2006-07-07 0 0.260 0.260 0.300 - - 0 0 - 7.984 7.984 9.212 - - 0 - 0.00%
2006-07-06 0 0.260 0.241 - - - 0 0 - 7.984 7.400 - - - 0 - 0.00%
2006-07-05 0 0.260 0.210 - - - 0 0 - 7.984 6.448 - - - 0 - 0.00%
2006-07-04 0 0.260 0.260 - 0.260 0.260 18,000 4,680 0.2600 7.984 7.984 - 7.984 7.984 586 7.9838 0.00%
2006-07-03 0 0.260 0.221 0.280 - - 0 0 - 7.984 6.786 8.598 - - 0 - 0.00%
2006-06-30 0 0.260 0.260 0.290 - - 0 0 - 7.984 7.984 8.905 - - 0 - 0.00%
2006-06-29 0 0.260 0.260 0.285 0.260 0.260 70,000 18,200 0.2600 7.984 7.984 8.751 7.984 7.984 2,280 7.9838 -1.89%
2006-06-28 0 0.265 0.265 0.290 0.265 0.265 10,000 2,650 0.2650 8.137 8.137 8.905 8.137 8.137 326 8.1374 1.92%
2006-06-27 0 0.260 0.260 0.290 0.260 0.260 2,000 520 0.2600 7.984 7.984 8.905 7.984 7.984 65 7.9838 -7.14%
2006-06-26 0 0.280 0.265 0.285 0.280 0.280 338,000 94,640 0.2800 8.598 8.137 8.751 8.598 8.598 11,007 8.5980 -6.67%
2006-06-23 0 0.300 0.300 0.320 0.300 0.300 572,000 171,600 0.3000 9.212 9.212 9.826 9.212 9.212 18,628 9.2121 15.38%
2006-06-22 0 0.260 0.260 0.325 0.260 0.260 50,000 13,000 0.2600 7.984 7.984 9.980 7.984 7.984 1,628 7.9838 -7.14%
2006-06-21 0 0.280 0.260 0.325 - - 0 0 - 8.598 7.984 9.980 - - 0 - 0.00%
2006-06-20 0 0.280 0.260 0.300 - - 0 0 - 8.598 7.984 9.212 - - 0 - 0.00%
2006-06-19 0 0.280 0.260 0.315 - - 0 0 - 8.598 7.984 9.673 - - 0 - 0.00%
2006-06-16 0 0.280 0.265 0.280 - - 0 0 - 8.598 8.137 8.598 - - 0 - 0.00%
2006-06-15 0 0.280 0.260 0.325 - - 0 0 - 8.598 7.984 9.980 - - 0 - 0.00%
2006-06-14 0 0.280 0.250 0.290 - - 0 0 - 8.598 7.677 8.905 - - 0 - 0.00%
2006-06-13 0 0.280 0.275 0.280 - - 0 0 - 8.598 8.444 8.598 - - 0 - -3.45%
2006-06-12 0 0.290 0.280 0.290 0.290 0.290 66,000 19,140 0.2900 8.905 8.598 8.905 8.905 8.905 2,149 8.9050 0.00%
2006-06-09 0 0.290 0.290 0.300 0.290 0.290 344,000 99,760 0.2900 8.905 8.905 9.212 8.905 8.905 11,203 8.9050 0.00%
2006-06-08 0 0.290 0.290 0.300 0.290 0.290 310,000 89,900 0.2900 8.905 8.905 9.212 8.905 8.905 10,095 8.9050 0.00%
2006-06-07 0 0.290 0.270 0.325 - - 0 0 - 8.905 8.291 9.980 - - 0 - 0.00%
2006-06-06 0 0.290 0.280 0.300 0.290 0.290 110,000 31,900 0.2900 8.905 8.598 9.212 8.905 8.905 3,582 8.9050 3.57%
2006-06-05 0 0.280 0.275 0.290 - - 0 0 - 8.598 8.444 8.905 - - 0 - 0.00%
2006-06-02 0 0.280 0.275 0.280 0.280 0.280 100,000 28,000 0.2800 8.598 8.444 8.598 8.598 8.598 3,257 8.5980 1.82%
2006-06-01 0 0.275 0.275 0.295 0.275 0.285 310,000 87,250 0.2815 8.444 8.444 9.059 8.444 8.751 10,095 8.6425 -5.17%
2006-05-30 0 0.290 0.265 0.325 - - 0 0 - 8.905 8.137 9.980 - - 0 - 0.00%
2006-05-29 0 0.290 0.290 0.300 0.280 0.300 320,000 93,680 0.2928 8.905 8.905 9.212 8.598 9.212 10,421 8.9895 3.57%
2006-05-26 0 0.280 0.275 0.295 0.280 0.280 50,000 14,000 0.2800 8.598 8.444 9.059 8.598 8.598 1,628 8.5980 -1.75%
2006-05-25 0 0.285 0.260 0.285 0.285 0.285 200,000 57,000 0.2850 8.751 7.984 8.751 8.751 8.751 6,513 8.7515 -3.39%
2006-05-24 0 0.295 0.285 0.300 - - 0 0 - 9.059 8.751 9.212 - - 0 - 0.00%
2006-05-23 0 0.295 0.290 0.300 0.295 0.295 100,000 29,500 0.2950 9.059 8.905 9.212 9.059 9.059 3,257 9.0586 1.72%
2006-05-22 0 0.290 0.290 0.300 0.290 0.290 400,000 116,000 0.2900 8.905 8.905 9.212 8.905 8.905 13,026 8.9050 0.00%
2006-05-19 0 0.290 0.290 0.300 - - 0 0 - 8.905 8.905 9.212 - - 0 - 0.00%
2006-05-18 0 0.290 0.290 0.315 0.290 0.290 70,000 20,300 0.2900 8.905 8.905 9.673 8.905 8.905 2,280 8.9050 -1.69%
2006-05-17 0 0.295 0.295 0.320 0.295 0.295 10,000 2,950 0.2950 9.059 9.059 9.826 9.059 9.059 326 9.0586 0.00%
2006-05-16 0 0.295 0.295 0.320 0.295 0.300 506,000 149,820 0.2961 9.059 9.059 9.826 9.059 9.212 16,478 9.0919 -1.67%
2006-05-15 0 0.300 0.300 0.320 0.300 0.320 510,000 156,600 0.3071 9.212 9.212 9.826 9.212 9.826 16,609 9.4289 0.00%
2006-05-12 0 0.300 0.290 0.310 0.285 0.300 576,000 170,220 0.2955 9.212 8.905 9.519 8.751 9.212 18,758 9.0746 5.26%
2006-05-11 0 0.285 0.280 0.300 0.285 0.285 260,000 74,100 0.2850 8.751 8.598 9.212 8.751 8.751 8,467 8.7515 -1.72%
2006-05-10 0 0.290 0.290 0.300 0.290 0.290 10,000 2,900 0.2900 8.905 8.905 9.212 8.905 8.905 326 8.9050 0.00%
2006-05-09 0 0.290 0.285 0.300 0.285 0.290 106,000 30,710 0.2897 8.905 8.751 9.212 8.751 8.905 3,452 8.8963 -1.69%
2006-05-08 0 0.295 0.290 0.300 0.290 0.300 152,000 45,080 0.2966 9.059 8.905 9.212 8.905 9.212 4,950 9.1071 -1.67%
2006-05-04 0 0.300 0.290 0.320 0.275 0.300 136,000 40,450 0.2974 9.212 8.905 9.826 8.444 9.212 4,429 9.1331 0.00%
2006-05-03 0 0.300 0.300 0.315 0.290 0.300 140,000 41,000 0.2929 9.212 9.212 9.673 8.905 9.212 4,559 8.9928 1.69%
2006-05-02 0 0.295 0.275 0.310 0.295 0.295 40,000 11,800 0.2950 9.059 8.444 9.519 9.059 9.059 1,303 9.0586 -1.67%
2006-04-28 0 0.300 0.300 0.330 0.300 0.300 600,000 180,000 0.3000 9.212 9.212 10.13 9.212 9.212 19,540 9.2121 5.26%
2006-04-27 0 0.285 0.285 0.305 0.285 0.285 90,000 25,650 0.2850 8.751 8.751 9.366 8.751 8.751 2,931 8.7515 -5.00%
2006-04-26 0 0.300 0.275 0.300 0.310 0.310 10,000 3,100 0.3100 9.212 8.444 9.212 9.519 9.519 326 9.5192 9.09%
2006-04-25 0 0.275 0.275 0.310 0.275 0.310 348,000 106,050 0.3047 8.444 8.444 9.519 8.444 9.519 11,333 9.3577 3.77%
2006-04-24 0 0.265 0.265 0.300 0.260 0.300 10,000 2,760 0.2760 8.137 8.137 9.212 7.984 9.212 326 8.4751 -13.11%
2006-04-21 0 0.305 0.295 0.315 - - 0 0 - 9.366 9.059 9.673 - - 0 - 0.00%
2006-04-20 0 0.305 0.305 0.315 0.305 0.325 160,000 49,840 0.3115 9.366 9.366 9.673 9.366 9.980 5,211 9.5652 -3.17%
2006-04-19 0 0.315 0.315 0.325 0.310 0.345 254,000 82,740 0.3257 9.673 9.673 9.980 9.519 10.59 8,272 10.003 1.61%
2006-04-18 0 0.310 0.300 0.330 - - 0 0 - 9.519 9.212 10.13 - - 0 - 0.00%
2006-04-13 0 0.310 0.295 0.310 0.285 0.310 184,000 54,840 0.2980 9.519 9.059 9.519 8.751 9.519 5,992 9.1520 10.71%
2006-04-12 0 0.280 0.280 0.310 0.280 0.280 40,000 11,200 0.2800 8.598 8.598 9.519 8.598 8.598 1,303 8.5980 -6.67%
2006-04-11 0 0.300 0.290 0.320 0.285 0.300 20,000 5,850 0.2925 9.212 8.905 9.826 8.751 9.212 651 8.9818 -1.64%
2006-04-10 0 0.305 0.305 0.320 - - 0 0 - 9.366 9.366 9.826 - - 0 - 1.67%
2006-04-07 0 0.300 0.300 0.335 0.300 0.300 10,000 3,000 0.3000 9.212 9.212 10.29 9.212 9.212 326 9.2121 3.45%
2006-04-06 0 0.290 0.290 0.330 0.285 0.290 100,000 28,750 0.2875 8.905 8.905 10.13 8.751 8.905 3,257 8.8283 -3.33%
2006-04-04 0 0.300 0.295 0.335 0.300 0.305 330,000 99,250 0.3008 9.212 9.059 10.29 9.212 9.366 10,747 9.2354 -6.25%
2006-04-03 0 0.320 0.320 0.325 0.320 0.325 296,000 95,120 0.3214 9.826 9.826 9.980 9.826 9.980 9,639 9.8677 -1.54%
2006-03-31 0 0.325 0.295 0.325 0.325 0.325 180,000 58,500 0.3250 9.980 9.059 9.980 9.980 9.980 5,862 9.9798 10.17%
2006-03-30 0 0.295 0.295 0.320 0.280 0.300 160,000 46,000 0.2875 9.059 9.059 9.826 8.598 9.212 5,211 8.8283 -1.67%
2006-03-29 0 0.300 0.285 0.320 0.300 0.300 50,000 15,000 0.3000 9.212 8.751 9.826 9.212 9.212 1,628 9.2121 0.00%
2006-03-28 0 0.300 0.300 0.330 - - 0 0 - 9.212 9.212 10.13 - - 0 - 13.21%
2006-03-27 0 0.265 0.265 0.340 0.240 0.300 110,000 32,400 0.2945 8.137 8.137 10.44 7.370 9.212 3,582 9.0446 -11.67%
2006-03-24 0 0.300 0.260 0.300 - - 0 0 - 9.212 7.984 9.212 - - 0 - 0.00%
2006-03-23 0 0.300 0.240 0.300 - - 0 0 - 9.212 7.370 9.212 - - 0 - 0.00%
2006-03-22 0 0.300 0.235 0.300 0.300 0.300 320,000 96,000 0.3000 9.212 7.216 9.212 9.212 9.212 10,421 9.2121 0.00%
2006-03-21 0 0.300 0.300 0.320 0.300 0.300 150,000 45,000 0.3000 9.212 9.212 9.826 9.212 9.212 4,885 9.2121 -7.69%
2006-03-20 0 0.325 0.300 0.325 0.320 0.325 258,000 83,800 0.3248 9.980 9.212 9.980 9.826 9.980 8,402 9.9738 0.00%
2006-03-17 0 0.325 0.295 0.325 0.325 0.325 26,000 8,450 0.3250 9.980 9.059 9.980 9.980 9.980 847 9.9798 8.33%
2006-03-16 0 0.300 0.285 0.320 - - 0 0 - 9.212 8.751 9.826 - - 0 - 0.00%
2006-03-15 0 0.300 0.300 0.330 0.290 0.310 790,000 232,100 0.2938 9.212 9.212 10.13 8.905 9.519 25,727 9.0216 3.45%
2006-03-14 0 0.290 0.290 0.330 0.290 0.330 252,000 73,640 0.2922 8.905 8.905 10.13 8.905 10.13 8,207 8.9733 0.00%
2006-03-13 0 0.290 0.290 0.335 0.290 0.300 350,000 103,000 0.2943 8.905 8.905 10.29 8.905 9.212 11,398 9.0366 -3.33%
2006-03-10 0 0.300 0.300 0.340 0.300 0.320 140,000 42,120 0.3009 9.212 9.212 10.44 9.212 9.826 4,559 9.2384 -6.25%
2006-03-09 0 0.320 0.295 0.320 0.320 0.320 250,000 80,000 0.3200 9.826 9.059 9.826 9.826 9.826 8,141 9.8262 6.67%
2006-03-08 0 0.300 0.300 0.320 0.300 0.300 262,000 78,600 0.3000 9.212 9.212 9.826 9.212 9.212 8,532 9.2121 -6.25%
2006-03-07 0 0.320 0.310 0.340 0.320 0.330 400,000 131,000 0.3275 9.826 9.519 10.44 9.826 10.13 13,026 10.057 -5.88%
2006-03-06 0 0.340 0.325 0.340 0.310 0.340 1,136,000 366,170 0.3223 10.44 9.980 10.44 9.519 10.44 36,995 9.8979 11.48%
2006-03-03 0 0.305 0.305 0.310 0.290 0.300 48,000 14,220 0.2963 9.366 9.366 9.519 8.905 9.212 1,563 9.0970 1.67%
2006-03-02 0 0.300 0.300 0.305 0.290 0.305 1,190,000 355,600 0.2988 9.212 9.212 9.366 8.905 9.366 38,753 9.1760 7.14%
2006-03-01 0 0.280 0.280 0.285 0.260 0.280 832,000 229,450 0.2758 8.598 8.598 8.751 7.984 8.598 27,095 8.4684 5.66%
2006-02-28 0 0.265 0.260 0.265 0.260 0.265 58,000 15,180 0.2617 8.137 7.984 8.137 7.984 8.137 1,889 8.0368 -8.62%
2006-02-27 0 0.290 0.255 0.290 0.280 0.290 222,000 63,880 0.2877 8.905 7.830 8.905 8.598 8.905 7,230 8.8359 3.57%
2006-02-24 0 0.280 0.255 0.290 - - 0 0 - 8.598 7.830 8.905 - - 0 - 0.00%
2006-02-23 0 0.280 0.265 0.280 0.265 0.285 730,000 203,500 0.2788 8.598 8.137 8.598 8.137 8.751 23,773 8.5601 12.45%
2006-02-22 0 0.249 0.249 0.265 0.246 0.260 70,000 17,780 0.2540 7.646 7.646 8.137 7.554 7.984 2,280 7.7996 -4.23%
2006-02-21 0 0.260 0.246 0.265 - - 0 0 - 7.984 7.554 8.137 - - 0 - 0.00%
2006-02-20 0 0.260 0.250 0.265 0.246 0.265 680,000 176,074 0.2589 7.984 7.677 8.137 7.554 8.137 22,145 7.9510 7.00%
2006-02-17 0 0.243 0.235 0.245 0.240 0.246 316,000 77,010 0.2437 7.462 7.216 7.523 7.370 7.554 10,291 7.4834 7.52%
2006-02-16 0 0.226 0.226 0.240 0.226 0.228 90,000 20,400 0.2267 6.940 6.940 7.370 6.940 7.001 2,931 6.9603 0.00%
2006-02-15 0 0.226 0.226 - - - 0 0 - 6.940 6.940 - - - 0 - 1.35%
2006-02-14 0 0.223 0.223 0.260 0.221 0.221 40,000 8,840 0.2210 6.848 6.848 7.984 6.786 6.786 1,303 6.7863 -7.08%
2006-02-13 0 0.240 0.230 0.260 - - 0 0 - 7.370 7.063 7.984 - - 0 - 0.00%
2006-02-10 0 0.240 0.235 0.250 0.235 0.240 230,000 54,300 0.2361 7.370 7.216 7.677 7.216 7.370 7,490 7.2495 1.27%
2006-02-09 0 0.237 0.237 0.250 0.236 0.236 22,000 5,192 0.2360 7.278 7.278 7.677 7.247 7.247 716 7.2469 0.42%
2006-02-08 0 0.236 0.236 0.250 - - 0 0 - 7.247 7.247 7.677 - - 0 - 4.42%
2006-02-07 0 0.236 0.236 0.250 0.236 0.240 114,000 26,984 0.2367 6.940 6.940 7.351 6.940 7.057 3,877 6.9604 0.00%
2006-02-06 0 0.236 0.234 0.250 - - 0 0 - 6.940 6.881 7.351 - - 0 - 0.00%
2006-02-03 0 0.236 0.236 0.260 0.235 0.239 94,000 22,122 0.2353 6.940 6.940 7.646 6.910 7.028 3,197 6.9204 -3.67%
2006-02-02 0 0.245 0.240 0.245 - - 0 0 - 7.204 7.057 7.204 - - 0 - -2.00%
2006-02-01 0 0.250 0.236 0.250 - - 0 0 - 7.351 6.940 7.351 - - 0 - -1.96%
2006-01-27 0 0.255 0.232 0.255 - - 0 0 - 7.498 6.822 7.498 - - 0 - 0.00%
2006-01-26 0 0.255 0.240 0.255 0.231 0.255 68,000 16,308 0.2398 7.498 7.057 7.498 6.793 7.498 2,312 7.0522 0.00%
2006-01-25 0 0.255 0.232 0.255 0.235 0.260 152,000 38,940 0.2562 7.498 6.822 7.498 6.910 7.646 5,169 7.5333 8.97%
2006-01-24 0 0.234 0.233 0.249 0.234 0.250 120,000 28,112 0.2343 6.881 6.852 7.322 6.881 7.351 4,081 6.8888 -10.00%
2006-01-23 0 0.260 0.232 0.260 0.260 0.260 186,000 48,360 0.2600 7.646 6.822 7.646 7.646 7.646 6,325 7.6455 0.00%
2006-01-20 0 0.260 0.234 0.260 - - 12,000 3,120 0.2600 7.646 6.881 7.646 - - 408 7.6455 0.00%
2006-01-19 0 0.260 0.236 0.280 0.236 0.260 70,000 17,960 0.2566 7.646 6.940 8.234 6.940 7.646 2,380 7.5447 11.11%
2006-01-18 0 0.234 0.234 0.265 0.233 0.239 314,000 74,272 0.2365 6.881 6.881 7.793 6.852 7.028 10,678 6.9555 -1.68%
2006-01-17 0 0.238 0.222 0.239 0.238 0.238 30,000 7,140 0.2380 6.999 6.528 7.028 6.999 6.999 1,020 6.9986 7.69%
2006-01-16 0 0.221 0.221 0.239 0.221 0.239 24,000 5,376 0.2240 6.499 6.499 7.028 6.499 7.028 816 6.5869 -7.53%
2006-01-13 0 0.239 0.226 0.239 - - 0 0 - 7.028 6.646 7.028 - - 0 - 0.00%
2006-01-12 0 0.239 0.225 0.239 0.239 0.240 210,000 50,360 0.2398 7.028 6.616 7.028 7.028 7.057 7,141 7.0518 8.64%
2006-01-11 0 0.220 0.220 - 0.220 0.220 40,000 8,800 0.2200 6.469 6.469 - 6.469 6.469 1,360 6.4693 0.00%
2006-01-10 0 0.220 0.220 - 0.220 0.221 20,000 4,410 0.2205 6.469 6.469 - 6.469 6.499 680 6.4840 -0.45%
2006-01-09 0 0.221 0.221 0.240 0.220 0.220 314,000 69,080 0.2200 6.499 6.499 7.057 6.469 6.469 10,678 6.4693 0.00%
2006-01-06 0 0.221 0.221 0.230 0.221 0.221 50,000 11,050 0.2210 6.499 6.499 6.763 6.499 6.499 1,700 6.4987 1.38%
2006-01-05 0 0.218 0.218 0.230 0.216 0.217 110,000 23,820 0.2165 6.410 6.410 6.763 6.352 6.381 3,741 6.3677 1.40%
2006-01-04 0 0.215 0.206 0.230 0.215 0.215 30,000 6,450 0.2150 6.322 6.058 6.763 6.322 6.322 1,020 6.3223 0.00%
2006-01-03 0 0.215 0.215 0.229 - - 0 0 - 6.322 6.322 6.734 - - 0 - 0.00%
2005-12-30 0 0.215 0.215 - 0.215 0.216 100,000 21,550 0.2155 6.322 6.322 - 6.322 6.352 3,401 6.3370 0.00%
2005-12-29 0 0.215 0.215 0.230 - - 0 0 - 6.322 6.322 6.763 - - 0 - 4.88%
2005-12-28 0 0.205 0.205 0.221 - - 2,100,000 432,600 0.2060 6.028 6.028 6.499 - - 71,414 6.0576 1.99%
2005-12-23 0 0.201 0.201 0.221 - - 0 0 - 5.911 5.911 6.499 - - 0 - 0.00%
2005-12-22 0 0.201 0.196 - - - 0 0 - 5.911 5.764 - - - 0 - 0.00%
2005-12-21 0 0.201 0.199 0.230 0.201 0.201 4,000 804 0.2010 5.911 5.852 6.763 5.911 5.911 136 5.9106 -4.29%
2005-12-20 0 0.210 0.203 0.212 0.200 0.210 930,000 193,840 0.2084 6.175 5.969 6.234 5.881 6.175 31,626 6.1291 5.00%
2005-12-19 0 0.200 0.197 0.200 0.200 0.200 2,424,000 484,800 0.2000 5.881 5.793 5.881 5.881 5.881 82,433 5.8812 0.00%
2005-12-16 0 0.200 0.190 0.225 0.200 0.205 2,150,000 430,350 0.2002 5.881 5.587 6.616 5.881 6.028 73,115 5.8860 -2.44%
2005-12-15 0 0.205 - 0.224 0.205 0.210 2,450,000 503,500 0.2055 6.028 - 6.587 6.028 6.175 83,317 6.0432 -2.38%
2005-12-14 0 0.210 0.205 0.229 0.210 0.212 2,186,000 459,200 0.2101 6.175 6.028 6.734 6.175 6.234 74,339 6.1771 3.96%
2005-12-13 0 0.202 0.200 0.227 0.202 0.215 652,000 134,880 0.2069 5.940 5.881 6.675 5.940 6.322 22,172 6.0832 -12.17%
2005-12-12 0 0.230 0.220 0.230 0.229 0.230 1,530,000 339,240 0.2217 6.763 6.469 6.763 6.734 6.763 52,030 6.5200 0.00%
2005-12-09 0 0.230 0.220 0.250 - - 0 0 - 6.763 6.469 7.351 - - 0 - 0.00%
2005-12-08 0 0.230 0.211 0.230 0.210 0.230 802,000 172,460 0.2150 6.763 6.205 6.763 6.175 6.763 27,273 6.3234 2.22%
2005-12-07 0 0.225 0.205 0.230 - - 0 0 - 6.616 6.028 6.763 - - 0 - 0.00%
2005-12-06 0 0.225 0.205 0.230 0.225 0.225 30,000 6,750 0.2250 6.616 6.028 6.763 6.616 6.616 1,020 6.6163 -2.17%
2005-12-05 0 0.230 0.211 0.230 0.210 0.230 1,632,000 346,220 0.2121 6.763 6.205 6.763 6.175 6.763 55,499 6.2383 11.65%
2005-12-02 0 0.206 0.206 0.226 - - 0 0 - 6.058 6.058 6.646 - - 0 - 0.98%
2005-12-01 0 0.204 0.204 0.222 0.201 0.230 412,000 88,258 0.2142 5.999 5.999 6.528 5.911 6.763 14,011 6.2993 2.00%
2005-11-30 0 0.200 0.180 - 0.200 0.211 250,000 51,550 0.2062 5.881 5.293 - 5.881 6.205 8,502 6.0635 -9.09%
2005-11-29 0 0.220 0.201 - - - 1,500,000 315,000 0.2100 6.469 5.911 - - - 51,010 6.1752 0.00%
2005-11-28 0 0.220 0.201 - 0.220 0.220 28,000 6,160 0.2200 6.469 5.911 - 6.469 6.469 952 6.4693 0.92%
2005-11-25 0 0.218 0.210 - - - 0 0 - 6.410 6.175 - - - 0 - 0.00%
2005-11-24 0 0.218 0.204 - - - 0 0 - 6.410 5.999 - - - 0 - 0.00%
2005-11-23 0 0.218 - 0.238 0.218 0.218 1,550,000 340,900 0.2199 6.410 - 6.999 6.410 6.410 52,711 6.4674 -8.40%
2005-11-22 0 0.238 0.238 0.250 0.170 0.239 388,000 89,100 0.2296 6.999 6.999 7.351 4.999 7.028 13,195 6.7527 14.98%
2005-11-21 0 0.207 0.207 - 0.207 0.207 40,000 8,280 0.2070 6.087 6.087 - 6.087 6.087 1,360 6.0870 -3.72%
2005-11-18 0 0.215 0.213 - - - 0 0 - 6.322 6.263 - - - 0 - 0.00%
2005-11-17 0 0.215 0.200 - - - 0 0 - 6.322 5.881 - - - 0 - 0.00%
2005-11-16 0 0.215 0.200 0.245 0.215 0.215 200,000 43,000 0.2150 6.322 5.881 7.204 6.322 6.322 6,801 6.3223 -13.31%
2005-11-15 0 0.248 0.215 0.250 - - 0 0 - 7.293 6.322 7.351 - - 0 - 0.00%
2005-11-14 0 0.248 - - - - 0 0 - 7.293 - - - - 0 - 0.00%
2005-11-11 0 0.248 0.248 0.250 0.216 0.216 48,000 10,368 0.2160 7.293 7.293 7.351 6.352 6.352 1,632 6.3517 13.24%
2005-11-10 0 0.219 0.216 - - - 0 0 - 6.440 6.352 - - - 0 - 0.00%
2005-11-09 0 0.219 0.218 - 0.219 0.219 50,000 10,950 0.2190 6.440 6.410 - 6.440 6.440 1,700 6.4399 1.39%
2005-11-08 0 0.216 0.216 - 0.200 0.216 40,000 8,320 0.2080 6.352 6.352 - 5.881 6.352 1,360 6.1164 0.00%
2005-11-07 0 0.216 0.216 - 0.200 0.200 68,000 13,600 0.2000 6.352 6.352 - 5.881 5.881 2,312 5.8812 -0.92%
2005-11-04 0 0.218 0.216 - - - 0 0 - 6.410 6.352 - - - 0 - 0.00%
2005-11-03 0 0.218 0.218 - - - 0 0 - 6.410 6.410 - - - 0 - 0.93%
2005-11-02 0 0.216 0.216 - - - 0 0 - 6.352 6.352 - - - 0 - 0.00%
2005-11-01 0 0.216 0.215 - - - 0 0 - 6.352 6.322 - - - 0 - 0.00%
2005-10-31 0 0.216 0.216 - 0.210 0.210 10,000 2,100 0.2100 6.352 6.352 - 6.175 6.175 340 6.1752 -8.09%
2005-10-28 0 0.235 0.235 - 0.235 0.235 144,000 33,840 0.2350 6.910 6.910 - 6.910 6.910 4,897 6.9104 0.00%
2005-10-27 0 0.235 0.235 - 0.235 0.235 100,000 23,776 0.2378 6.910 6.910 - 6.910 6.910 3,401 6.9915 -1.26%
2005-10-26 0 0.238 0.238 - 0.238 0.238 58,000 13,804 0.2380 6.999 6.999 - 6.999 6.999 1,972 6.9986 -4.80%
2005-10-25 0 0.250 0.238 0.250 - - 396,000 95,440 0.2410 7.351 6.999 7.351 - - 13,467 7.0871 -7.41%
2005-10-24 0 0.270 0.238 0.270 0.280 0.280 6,000 1,680 0.2800 7.940 6.999 7.940 8.234 8.234 204 8.2336 13.45%
2005-10-21 0 0.238 0.238 - 0.238 0.238 52,000 12,376 0.2380 6.999 6.999 - 6.999 6.999 1,768 6.9986 0.00%
2005-10-20 0 0.238 0.238 - - - 0 0 - 6.999 6.999 - - - 0 - 0.00%
2005-10-19 0 0.238 0.238 - 0.238 0.240 772,000 185,196 0.2399 6.999 6.999 - 6.999 7.057 26,253 7.0542 -0.83%
2005-10-18 0 0.240 0.240 0.265 0.240 0.240 20,000 4,800 0.2400 7.057 7.057 7.793 7.057 7.057 680 7.0574 0.00%
2005-10-17 0 0.240 0.240 - - - 0 0 - 7.057 7.057 - - - 0 - 0.00%
2005-10-14 0 0.240 0.240 - 0.240 0.240 250,000 60,000 0.2400 7.057 7.057 - 7.057 7.057 8,502 7.0574 0.00%
2005-10-13 0 0.240 0.240 - - - 0 0 - 7.057 7.057 - - - 0 - 0.00%
2005-10-12 0 0.240 0.240 - 0.240 0.240 60,000 14,400 0.2400 7.057 7.057 - 7.057 7.057 2,040 7.0574 0.00%
2005-10-10 0 0.240 0.238 - - - 0 0 - 7.057 6.999 - - - 0 - 0.00%
2005-10-07 0 0.240 0.230 - - - 0 0 - 7.057 6.763 - - - 0 - 0.00%
2005-10-06 0 0.240 0.200 0.240 0.240 0.240 50,000 12,000 0.2400 7.057 5.881 7.057 7.057 7.057 1,700 7.0574 0.00%
2005-10-05 0 0.240 0.230 - - - 0 0 - 7.057 6.763 - - - 0 - 0.00%
2005-10-04 0 0.240 0.240 - 0.240 0.240 300,000 72,000 0.2400 7.057 7.057 - 7.057 7.057 10,202 7.0574 -1.23%
2005-10-03 0 0.243 0.240 - 0.243 0.243 200,000 48,600 0.2430 7.146 7.057 - 7.146 7.146 6,801 7.1456 -0.82%
2005-09-30 0 0.245 0.243 - - - 0 0 - 7.204 7.146 - - - 0 - 0.00%
2005-09-29 0 0.245 0.244 0.280 - - 0 0 - 7.204 7.175 8.234 - - 0 - 0.00%
2005-09-28 0 0.245 0.243 - - - 0 0 - 7.204 7.146 - - - 0 - 0.00%
2005-09-27 0 0.245 0.243 0.280 0.245 0.245 1,040,000 254,800 0.2450 7.204 7.146 8.234 7.204 7.204 35,367 7.2044 1.66%
2005-09-26 0 0.241 0.241 0.280 0.241 0.241 50,000 12,050 0.2410 7.087 7.087 8.234 7.087 7.087 1,700 7.0868 0.00%
2005-09-23 0 0.241 0.230 0.280 - - 0 0 - 7.087 6.763 8.234 - - 0 - 0.00%
2005-09-22 0 0.241 0.241 0.280 0.240 0.241 204,000 49,060 0.2405 7.087 7.087 8.234 7.057 7.087 6,937 7.0718 0.42%
2005-09-21 0 0.240 0.205 0.255 0.240 0.242 1,344,000 322,960 0.2403 7.057 6.028 7.498 7.057 7.116 45,705 7.0662 -0.41%
2005-09-20 0 0.241 0.241 0.280 0.241 0.241 684,000 164,844 0.2410 7.087 7.087 8.234 7.087 7.087 23,261 7.0868 0.00%
2005-09-16 0 0.241 0.241 0.290 0.241 0.241 40,000 9,640 0.2410 7.087 7.087 8.528 7.087 7.087 1,360 7.0868 0.00%
2005-09-15 0 0.241 0.241 0.249 0.241 0.241 300,000 72,300 0.2410 7.087 7.087 7.322 7.087 7.087 10,202 7.0868 0.42%
2005-09-14 0 0.240 0.240 0.241 0.240 0.241 686,000 164,728 0.2401 7.057 7.057 7.087 7.057 7.087 23,329 7.0612 0.00%
2005-09-13 0 0.240 0.232 0.245 0.236 0.240 114,000 27,136 0.2380 7.057 6.822 7.204 6.940 7.057 3,877 6.9996 4.35%
2005-09-12 0 0.230 0.230 0.235 0.224 0.230 80,000 17,992 0.2249 6.763 6.763 6.910 6.587 6.763 2,721 6.6134 -0.86%
2005-09-09 0 0.232 0.230 0.242 - - 0 0 - 6.822 6.763 7.116 - - 0 - 0.00%
2005-09-08 0 0.232 0.231 0.241 0.232 0.241 646,000 154,882 0.2398 6.822 6.793 7.087 6.822 7.087 21,968 7.0502 -10.77%
2005-09-07 0 0.260 0.210 0.260 - - 0 0 - 7.646 6.175 7.646 - - 0 - 0.00%
2005-09-06 0 0.260 0.219 0.350 - - 10,000 3,400 0.3400 7.646 6.440 10.29 - - 340 9.9980 0.00%
2005-09-05 0 0.260 0.210 0.260 - - 0 0 - 7.646 6.175 7.646 - - 0 - 0.00%
2005-09-02 0 0.260 0.240 0.270 - - 0 0 - 7.646 7.057 7.940 - - 0 - 0.00%
2005-09-01 0 0.260 0.210 0.300 - - 0 0 - 7.646 6.175 8.822 - - 0 - 0.00%
2005-08-31 0 0.260 0.245 0.260 - - 0 0 - 7.646 7.204 7.646 - - 0 - -3.70%
2005-08-30 0 0.270 0.210 - - - 0 0 - 7.940 6.175 - - - 0 - 0.00%
2005-08-29 0 0.270 0.225 0.270 - - 0 0 - 7.940 6.616 7.940 - - 0 - 0.00%
2005-08-26 0 0.270 0.210 0.280 - - 0 0 - 7.940 6.175 8.234 - - 0 - 0.00%
2005-08-25 0 0.270 0.238 0.270 0.270 0.270 40,000 10,800 0.2700 7.940 6.999 7.940 7.940 7.940 1,360 7.9396 8.00%
2005-08-24 0 0.250 0.240 - - - 0 0 - 7.351 7.057 - - - 0 - 0.00%
2005-08-23 0 0.250 0.240 - - - 0 0 - 7.351 7.057 - - - 0 - 0.00%
2005-08-22 0 0.250 0.237 0.265 0.250 0.250 60,000 15,000 0.2500 7.351 6.969 7.793 7.351 7.351 2,040 7.3515 -5.66%
2005-08-19 0 0.265 0.238 0.265 - - 0 0 - 7.793 6.999 7.793 - - 0 - 0.00%
2005-08-18 0 0.265 0.250 0.265 0.265 0.265 230,000 60,950 0.2650 7.793 7.351 7.793 7.793 7.793 7,822 7.7926 0.00%
2005-08-17 0 0.265 0.250 0.270 0.250 0.265 130,000 34,000 0.2615 7.793 7.351 7.940 7.351 7.793 4,421 7.6908 6.00%
2005-08-16 0 0.250 0.237 0.270 0.250 0.250 20,000 5,000 0.2500 7.351 6.969 7.940 7.351 7.351 680 7.3515 -7.41%
2005-08-15 0 0.270 0.237 0.270 - - 0 0 - 7.940 6.969 7.940 - - 0 - 0.00%
2005-08-12 0 0.270 0.250 0.270 - - 0 0 - 7.940 7.351 7.940 - - 0 - 0.00%
2005-08-11 0 0.270 0.250 0.270 - - 0 0 - 7.940 7.351 7.940 - - 0 - 0.00%
2005-08-10 0 0.270 0.250 0.280 - - 0 0 - 7.940 7.351 8.234 - - 0 - 0.00%
2005-08-09 0 0.270 0.240 0.270 0.250 0.270 40,000 10,400 0.2600 7.940 7.057 7.940 7.351 7.940 1,360 7.6455 8.00%
2005-08-08 0 0.250 0.240 - 0.250 0.250 50,000 12,500 0.2500 7.351 7.057 - 7.351 7.351 1,700 7.3515 3.31%
2005-08-05 0 0.242 0.238 0.270 - - 0 0 - 7.116 6.999 7.940 - - 0 - 0.00%
2005-08-04 0 0.242 0.242 0.270 0.240 0.240 10,000 2,400 0.2400 7.116 7.116 7.940 7.057 7.057 340 7.0574 -5.10%
2005-08-03 0 0.255 0.255 0.270 0.237 0.237 10,000 2,370 0.2370 7.498 7.498 7.940 6.969 6.969 340 6.9692 8.05%
2005-08-02 0 0.236 0.236 - - - 0 0 - 6.940 6.940 - - - 0 - 1.29%
2005-08-01 0 0.233 0.233 - - - 0 0 - 6.852 6.852 - - - 0 - 0.43%
2005-07-29 0 0.232 0.232 - 0.230 0.241 48,000 11,190 0.2331 6.822 6.822 - 6.763 7.087 1,632 6.8552 0.87%
2005-07-28 0 0.230 0.230 0.260 0.230 0.230 10,000 2,300 0.2300 6.763 6.763 7.646 6.763 6.763 340 6.7634 -11.54%
2005-07-27 0 0.260 0.235 - - - 0 0 - 7.646 6.910 - - - 0 - 0.00%
2005-07-26 0 0.260 0.232 0.260 - - 0 0 - 7.646 6.822 7.646 - - 0 - -3.70%
2005-07-25 0 0.270 0.201 0.340 - - 0 0 - 7.940 5.911 9.998 - - 0 - 0.00%
2005-07-22 0 0.270 0.255 0.320 0.270 0.270 80,000 21,600 0.2700 7.940 7.498 9.410 7.940 7.940 2,721 7.9396 0.00%
2005-07-21 0 0.270 0.260 0.320 - - 0 0 - 7.940 7.646 9.410 - - 0 - 0.00%
2005-07-20 0 0.270 0.270 0.320 - - 0 0 - 7.940 7.940 9.410 - - 0 - 0.00%
2005-07-19 0 0.270 0.270 0.320 - - 0 0 - 7.940 7.940 9.410 - - 0 - 0.00%
2005-07-18 0 0.270 0.260 0.300 0.270 0.275 614,000 165,930 0.2702 7.940 7.646 8.822 7.940 8.087 20,880 7.9468 -3.57%
2005-07-15 0 0.280 0.275 0.310 - - 0 0 - 8.234 8.087 9.116 - - 0 - 0.00%
2005-07-14 0 0.280 0.270 0.300 - - 0 0 - 8.234 7.940 8.822 - - 0 - 0.00%
2005-07-13 0 0.280 0.280 0.310 0.280 0.280 316,000 88,480 0.2800 8.234 8.234 9.116 8.234 8.234 10,746 8.2336 0.00%
2005-07-12 0 0.280 0.280 0.305 0.280 0.280 100,000 28,000 0.2800 8.234 8.234 8.969 8.234 8.234 3,401 8.2336 -1.75%
2005-07-11 0 0.285 0.285 0.315 - - 0 0 - 8.381 8.381 9.263 - - 0 - 0.00%
2005-07-08 0 0.285 0.285 0.310 0.285 0.290 1,002,000 290,570 0.2900 8.381 8.381 9.116 8.381 8.528 34,075 8.5274 -13.64%
2005-07-07 0 0.330 0.265 0.330 - - 0 0 - 9.704 7.793 9.704 - - 0 - 0.00%
2005-07-06 0 0.330 0.330 0.345 - - 0 0 - 9.704 9.704 10.15 - - 0 - 10.00%
2005-07-05 0 0.300 0.300 0.335 0.250 0.260 88,000 22,100 0.2511 8.822 8.822 9.851 7.351 7.646 2,993 7.3849 5.26%
2005-07-04 0 0.285 0.250 0.285 - - 0 0 - 8.381 7.351 8.381 - - 0 - -9.52%
2005-06-30 0 0.315 0.250 0.315 - - 0 0 - 9.263 7.351 9.263 - - 0 - -1.56%
2005-06-29 0 0.320 0.275 0.330 - - 0 0 - 9.410 8.087 9.704 - - 0 - 0.00%
2005-06-28 0 0.320 0.250 0.320 0.320 0.325 22,000 7,050 0.3205 9.410 7.351 9.410 9.410 9.557 748 9.4232 -1.54%
2005-06-27 0 0.325 0.230 0.325 - - 0 0 - 9.557 6.763 9.557 - - 0 - -2.99%
2005-06-24 0 0.335 0.280 0.335 0.290 0.335 350,000 105,660 0.3019 9.851 8.234 9.851 8.528 9.851 11,902 8.8772 9.84%
2005-06-23 0 0.305 0.305 0.350 0.300 0.305 24,000 7,270 0.3029 8.969 8.969 10.29 8.822 8.969 816 8.9075 -1.61%
2005-06-22 0 0.310 0.300 0.345 - - 0 0 - 9.116 8.822 10.15 - - 0 - 0.00%
2005-06-21 0 0.310 0.280 0.350 - - 0 0 - 9.116 8.234 10.29 - - 0 - 0.00%
2005-06-20 0 0.310 0.280 - - - 0 0 - 9.116 8.234 - - - 0 - 0.00%
2005-06-17 0 0.310 0.280 - - - 0 0 - 9.116 8.234 - - - 0 - 0.00%
2005-06-16 0 0.310 0.285 - - - 0 0 - 9.116 8.381 - - - 0 - 0.00%
2005-06-15 0 0.310 0.280 - - - 0 0 - 9.116 8.234 - - - 0 - 0.00%
2005-06-14 0 0.310 0.285 0.310 - - 0 0 - 9.116 8.381 9.116 - - 0 - 0.00%
2005-06-13 0 0.310 0.280 - - - 0 0 - 9.116 8.234 - - - 0 - 0.00%
2005-06-10 0 0.310 0.280 - - - 0 0 - 9.116 8.234 - - - 0 - 0.00%
2005-06-09 0 0.310 0.290 - 0.310 0.310 20,000 6,200 0.3100 9.116 8.528 - 9.116 9.116 680 9.1158 6.90%
2005-06-08 0 0.290 0.285 - - - 0 0 - 8.528 8.381 - - - 0 - 0.00%
2005-06-07 0 0.290 0.280 - - - 0 0 - 8.528 8.234 - - - 0 - 0.00%
2005-06-06 0 0.290 0.290 - - - 0 0 - 8.528 8.528 - - - 0 - 0.00%
2005-06-03 0 0.290 0.285 - 0.280 0.290 114,000 32,460 0.2847 8.528 8.381 - 8.234 8.528 3,877 8.3729 7.41%
2005-06-02 0 0.270 0.270 0.290 0.270 0.290 186,000 51,700 0.2780 7.940 7.940 8.528 7.940 8.528 6,325 8.1736 -3.57%
2005-06-01 0 0.280 0.270 0.300 0.280 0.280 276,000 77,280 0.2800 8.234 7.940 8.822 8.234 8.234 9,386 8.2336 1.82%
2005-05-31 0 0.275 0.275 - - - 0 0 - 8.087 8.087 - - - 0 - 1.85%
2005-05-30 0 0.270 0.270 0.315 0.270 0.270 10,000 2,700 0.2700 7.940 7.940 9.263 7.940 7.940 340 7.9396 -1.82%
2005-05-27 0 0.275 0.270 0.315 - - 0 0 - 8.087 7.940 9.263 - - 0 - 0.00%
2005-05-26 0 0.275 0.270 0.315 - - 0 0 - 8.087 7.940 9.263 - - 0 - 0.00%
2005-05-25 0 0.275 0.275 0.300 - - 0 0 - 8.087 8.087 8.822 - - 0 - 0.00%
2005-05-24 0 0.275 0.270 - - - 0 0 - 8.087 7.940 - - - 0 - 0.00%
2005-05-23 0 0.275 0.270 - 0.275 0.275 300,000 82,500 0.2750 8.087 7.940 - 8.087 8.087 10,202 8.0866 0.00%
2005-05-20 0 0.275 0.240 - 0.275 0.275 910,000 250,250 0.2750 8.087 7.057 - 8.087 8.087 30,946 8.0866 0.00%
2005-05-19 0 0.275 0.275 0.300 0.270 0.270 470,000 126,900 0.2700 8.087 8.087 8.822 7.940 7.940 15,983 7.9396 1.85%
2005-05-18 0 0.270 0.270 0.300 0.270 0.270 26,000 7,020 0.2700 7.940 7.940 8.822 7.940 7.940 884 7.9396 0.00%
2005-05-17 0 0.270 0.255 - - - 0 0 - 7.940 7.498 - - - 0 - 0.00%
2005-05-13 0 0.270 0.270 - - - 0 0 - 7.940 7.940 - - - 0 - 0.00%
2005-05-12 0 0.270 0.225 0.300 0.270 0.270 100,000 27,000 0.2700 7.940 6.616 8.822 7.940 7.940 3,401 7.9396 -3.57%
2005-05-11 0 0.280 0.270 0.300 - - 0 0 - 8.234 7.940 8.822 - - 0 - 0.00%
2005-05-10 0 0.280 0.280 0.300 - - 0 0 - 8.234 8.234 8.822 - - 0 - 0.00%
2005-05-09 0 0.280 0.275 0.300 - - 0 0 - 8.234 8.087 8.822 - - 0 - 0.00%
2005-05-06 0 0.280 0.280 0.300 0.280 0.280 80,000 22,400 0.2800 8.234 8.234 8.822 8.234 8.234 2,721 8.2336 3.70%
2005-05-05 0 0.270 0.270 - - - 0 0 - 7.940 7.940 - - - 0 - 0.00%
2005-05-04 0 0.270 0.270 - 0.270 0.270 76,000 20,520 0.2700 7.940 7.940 - 7.940 7.940 2,585 7.9396 0.00%
2005-05-03 0 0.270 0.270 0.300 0.270 0.270 10,000 2,700 0.2700 7.940 7.940 8.822 7.940 7.940 340 7.9396 -10.00%
2005-04-29 0 0.300 0.265 0.310 - - 0 0 - 8.822 7.793 9.116 - - 0 - 0.00%
2005-04-28 0 0.300 0.270 - - - 0 0 - 8.822 7.940 - - - 0 - 0.00%
2005-04-27 0 0.300 0.255 0.300 - - 0 0 - 8.822 7.498 8.822 - - 0 - 0.00%
2005-04-26 0 0.300 0.290 0.300 0.290 0.300 52,000 15,100 0.2904 8.822 8.528 8.822 8.528 8.822 1,768 8.5390 1.69%
2005-04-25 0 0.295 0.290 0.300 - - 0 0 - 8.675 8.528 8.822 - - 0 - 0.00%
2005-04-22 0 0.295 0.280 0.300 - - 0 0 - 8.675 8.234 8.822 - - 0 - 0.00%
2005-04-21 0 0.295 0.280 0.300 - - 0 0 - 8.675 8.234 8.822 - - 0 - 0.00%
2005-04-20 0 0.295 0.275 - - - 0 0 - 8.675 8.087 - - - 0 - 0.00%
2005-04-19 0 0.295 0.275 - - - 0 0 - 8.675 8.087 - - - 0 - 0.00%
2005-04-18 0 0.295 0.290 - - - 0 0 - 8.675 8.528 - - - 0 - 0.00%
2005-04-15 0 0.295 0.295 - - - 0 0 - 8.675 8.675 - - - 0 - 0.00%
2005-04-14 0 0.295 0.290 0.300 0.295 0.295 30,000 8,850 0.2950 8.675 8.528 8.822 8.675 8.675 1,020 8.6747 1.72%
2005-04-13 0 0.290 0.290 - - - 0 0 - 8.528 8.528 - - - 0 - 1.75%
2005-04-12 0 0.285 0.285 - 0.285 0.285 4,000 1,140 0.2850 8.381 8.381 - 8.381 8.381 136 8.3807 -5.00%
2005-04-11 0 0.300 0.300 - 0.300 0.300 20,000 6,000 0.3000 8.822 8.822 - 8.822 8.822 680 8.8218 -1.64%
2005-04-08 0 0.305 0.290 0.340 - - 0 0 - 8.969 8.528 9.998 - - 0 - 0.00%
2005-04-07 0 0.305 0.285 0.340 - - 0 0 - 8.969 8.381 9.998 - - 0 - 0.00%
2005-04-06 0 0.305 0.305 0.340 0.300 0.305 160,000 48,500 0.3031 8.969 8.969 9.998 8.822 8.969 5,441 8.9137 1.67%
2005-04-04 0 0.300 0.300 - 0.300 0.300 46,000 13,800 0.3000 8.822 8.822 - 8.822 8.822 1,564 8.8218 -3.23%
2005-04-01 0 0.310 0.280 - - - 0 0 - 9.116 8.234 - - - 0 - 0.00%
2005-03-31 0 0.310 0.300 0.355 0.310 0.315 204,000 63,760 0.3125 9.116 8.822 10.44 9.116 9.263 6,937 9.1908 -1.59%
2005-03-30 0 0.315 0.280 0.340 - - 0 0 - 9.263 8.234 9.998 - - 0 - 0.00%
2005-03-29 0 0.315 0.290 0.340 - - 0 0 - 9.263 8.528 9.998 - - 0 - 0.00%
2005-03-24 0 0.315 0.285 0.340 - - 0 0 - 9.263 8.381 9.998 - - 0 - 0.00%
2005-03-23 0 0.315 0.285 0.340 - - 0 0 - 9.263 8.381 9.998 - - 0 - 0.00%
2005-03-22 0 0.315 0.280 0.340 - - 0 0 - 9.263 8.234 9.998 - - 0 - 0.00%
2005-03-21 0 0.315 0.300 0.340 0.315 0.330 260,000 84,300 0.3242 9.263 8.822 9.998 9.263 9.704 8,842 9.5343 -1.56%
2005-03-18 0 0.320 0.300 0.340 0.320 0.320 10,000 3,200 0.3200 9.410 8.822 9.998 9.410 9.410 340 9.4099 0.00%
2005-03-17 0 0.320 0.320 0.345 - - 0 0 - 9.410 9.410 10.15 - - 0 - 0.00%
2005-03-16 0 0.320 0.320 0.345 0.320 0.340 204,000 68,280 0.3347 9.410 9.410 10.15 9.410 9.998 6,937 9.8423 -4.48%
2005-03-15 0 0.335 0.295 0.340 0.335 0.355 116,000 39,840 0.3434 9.851 8.675 9.998 9.851 10.44 3,945 10.099 8.06%
2005-03-14 0 0.310 0.310 0.350 0.310 0.310 10,000 3,100 0.3100 9.116 9.116 10.29 9.116 9.116 340 9.1158 -1.59%
2005-03-11 0 0.315 0.315 0.350 - - 0 0 - 9.263 9.263 10.29 - - 0 - 0.00%
2005-03-10 0 0.315 0.315 0.340 0.310 0.310 750,000 232,500 0.3100 9.263 9.263 9.998 9.116 9.116 25,505 9.1158 1.61%
2005-03-09 0 0.310 0.310 0.320 0.310 0.310 18,000 5,580 0.3100 9.116 9.116 9.410 9.116 9.116 612 9.1158 3.33%
2005-03-08 0 0.300 0.300 0.320 0.300 0.300 180,000 54,000 0.3000 8.822 8.822 9.410 8.822 8.822 6,121 8.8218 0.00%
2005-03-07 0 0.300 0.295 0.320 0.280 0.300 250,000 72,000 0.2880 8.822 8.675 9.410 8.234 8.822 8,502 8.4689 -3.23%
2005-03-04 0 0.310 0.310 0.340 0.310 0.310 188,000 58,280 0.3100 9.116 9.116 9.998 9.116 9.116 6,393 9.1158 -3.12%
2005-03-03 0 0.320 0.320 0.345 0.320 0.320 30,000 9,600 0.3200 9.410 9.410 10.15 9.410 9.410 1,020 9.4099 0.00%
2005-03-02 0 0.320 0.315 0.345 0.315 0.320 166,000 52,990 0.3192 9.410 9.263 10.15 9.263 9.410 5,645 9.3868 0.00%
2005-03-01 0 0.320 0.320 0.330 0.320 0.320 450,000 144,000 0.3200 9.410 9.410 9.704 9.410 9.410 15,303 9.4099 -3.03%
2005-02-28 0 0.330 0.330 0.345 0.315 0.330 90,000 29,400 0.3267 9.704 9.704 10.15 9.263 9.704 3,061 9.6059 0.00%
2005-02-25 0 0.330 0.320 0.350 0.320 0.330 20,000 6,580 0.3290 9.704 9.410 10.29 9.410 9.704 680 9.6745 -2.94%
2005-02-24 0 0.340 0.280 0.345 - - 0 0 - 9.998 8.234 10.15 - - 0 - 0.00%
2005-02-23 0 0.340 0.320 0.350 - - 0 0 - 9.998 9.410 10.29 - - 0 - 0.00%
2005-02-22 0 0.340 0.300 0.340 0.340 0.350 220,000 75,000 0.3409 9.998 8.822 9.998 9.998 10.29 7,481 10.025 0.00%
2005-02-21 0 0.340 0.340 0.355 0.340 0.355 800,000 276,000 0.3450 9.998 9.998 10.44 9.998 10.44 27,205 10.145 0.00%
2005-02-18 0 0.340 0.325 0.340 0.340 0.340 301,000 102,300 0.3399 9.998 9.557 9.998 9.998 9.998 10,236 9.9941 3.03%
2005-02-17 0 0.340 0.340 0.350 - - 0 0 - 9.704 9.704 9.989 - - 0 - 0.00%
2005-02-16 0 0.340 0.335 0.350 0.340 0.340 306,000 104,040 0.3400 9.704 9.561 9.989 9.704 9.704 10,721 9.7039 0.00%
2005-02-15 0 0.340 0.330 0.345 0.340 0.340 340,000 115,600 0.3400 9.704 9.419 9.847 9.704 9.704 11,913 9.7039 0.00%
2005-02-14 0 0.340 0.340 0.360 0.340 0.340 20,000 6,800 0.3400 9.704 9.704 10.27 9.704 9.704 701 9.7039 0.00%
2005-02-08 0 0.340 0.260 0.360 - - 0 0 - 9.704 7.421 10.27 - - 0 - 0.00%
2005-02-07 0 0.340 0.335 0.355 - - 0 0 - 9.704 9.561 10.13 - - 0 - 0.00%
2005-02-04 0 0.340 0.340 0.350 0.340 0.350 464,000 159,960 0.3447 9.704 9.704 9.989 9.704 9.989 16,257 9.8393 -2.86%
2005-02-03 0 0.350 0.350 0.360 0.350 0.355 630,000 222,200 0.3527 9.989 9.989 10.27 9.989 10.13 22,074 10.066 0.00%
2005-02-02 0 0.350 0.340 0.350 0.350 0.350 100,000 35,000 0.3500 9.989 9.704 9.989 9.989 9.989 3,504 9.9893 2.94%
2005-02-01 0 0.340 0.335 0.355 0.340 0.340 450,000 153,000 0.3400 9.704 9.561 10.13 9.704 9.704 15,767 9.7039 1.49%
2005-01-31 0 0.335 0.335 0.355 0.335 0.345 554,000 187,940 0.3392 9.561 9.561 10.13 9.561 9.847 19,411 9.6823 -5.63%
2005-01-28 0 0.355 0.340 0.355 0.330 0.355 1,670,000 571,180 0.3420 10.13 9.704 10.13 9.419 10.13 58,512 9.7617 7.58%
2005-01-27 0 0.330 0.320 0.330 0.320 0.330 1,638,000 527,120 0.3218 9.419 9.133 9.419 9.133 9.419 57,391 9.1847 0.00%
2005-01-26 0 0.330 0.320 0.330 0.310 0.330 906,000 291,020 0.3212 9.419 9.133 9.419 8.848 9.419 31,744 9.1678 10.00%
2005-01-25 0 0.300 0.295 0.310 0.300 0.325 1,624,000 503,420 0.3100 8.562 8.420 8.848 8.562 9.276 56,901 8.8474 -6.25%
2005-01-24 0 0.320 0.310 0.325 0.320 0.320 450,000 144,000 0.3200 9.133 8.848 9.276 9.133 9.133 15,767 9.1331 3.23%
2005-01-21 0 0.310 0.310 0.335 0.310 0.310 50,000 15,500 0.3100 8.848 8.848 9.561 8.848 8.848 1,752 8.8477 -4.62%
2005-01-20 0 0.325 0.310 0.330 - - 0 0 - 9.276 8.848 9.419 - - 0 - 0.00%
2005-01-19 0 0.325 0.325 0.335 0.315 0.330 594,000 191,310 0.3221 9.276 9.276 9.561 8.990 9.419 20,812 9.1922 8.33%
2005-01-18 0 0.300 0.300 0.315 0.300 0.320 200,000 62,000 0.3100 8.562 8.562 8.990 8.562 9.133 7,007 8.8477 -6.25%
2005-01-17 0 0.320 0.295 0.330 0.320 0.320 126,000 40,320 0.3200 9.133 8.420 9.419 9.133 9.133 4,415 9.1331 0.00%
2005-01-14 0 0.320 0.300 0.325 0.305 0.320 406,000 127,330 0.3136 9.133 8.562 9.276 8.705 9.133 14,225 8.9510 16.36%
2005-01-13 0 0.275 0.275 0.330 0.275 0.275 100,000 27,500 0.2750 7.849 7.849 9.419 7.849 7.849 3,504 7.8488 -8.33%
2005-01-12 0 0.300 0.255 0.330 - - 0 0 - 8.562 7.278 9.419 - - 0 - 0.00%
2005-01-11 0 0.300 0.250 0.330 - - 0 0 - 8.562 7.135 9.419 - - 0 - 0.00%
2005-01-10 0 0.300 0.280 0.320 - - 0 0 - 8.562 7.991 9.133 - - 0 - 0.00%
2005-01-07 0 0.300 0.280 0.335 - - 0 0 - 8.562 7.991 9.561 - - 0 - 0.00%
2005-01-06 0 0.300 0.285 0.325 0.300 0.300 40,000 12,000 0.3000 8.562 8.134 9.276 8.562 8.562 1,401 8.5623 -3.23%
2005-01-05 0 0.310 0.275 0.310 - - 0 0 - 8.848 7.849 8.848 - - 0 - 0.00%
2005-01-04 0 0.310 0.295 0.310 - - 0 0 - 8.848 8.420 8.848 - - 0 - -1.59%
2005-01-03 0 0.315 0.280 0.315 - - 0 0 - 8.990 7.991 8.990 - - 0 - 0.00%
2004-12-31 0 0.315 0.250 0.335 0.315 0.315 6,000 1,890 0.3150 8.990 7.135 9.561 8.990 8.990 210 8.9904 6.78%
2004-12-30 0 0.295 0.270 - - - 0 0 - 8.420 7.706 - - - 0 - 0.00%
2004-12-29 0 0.295 0.265 0.310 - - 0 0 - 8.420 7.563 8.848 - - 0 - 0.00%
2004-12-28 0 0.295 0.285 0.310 - - 0 0 - 8.420 8.134 8.848 - - 0 - 0.00%
2004-12-24 0 0.295 0.265 0.295 - - 0 0 - 8.420 7.563 8.420 - - 0 - 0.00%
2004-12-23 0 0.295 0.275 0.295 0.300 0.300 16,000 4,800 0.3000 8.420 7.849 8.420 8.562 8.562 561 8.5623 7.27%
2004-12-22 0 0.275 0.260 0.300 - - 0 0 - 7.849 7.421 8.562 - - 0 - 0.00%
2004-12-21 0 0.275 0.275 0.295 0.275 0.280 132,000 36,450 0.2761 7.849 7.849 8.420 7.849 7.991 4,625 7.8812 0.00%
2004-12-20 0 0.275 0.265 0.310 - - 0 0 - 7.849 7.563 8.848 - - 0 - 0.00%
2004-12-17 0 0.275 0.260 0.300 - - 0 0 - 7.849 7.421 8.562 - - 0 - 0.00%
2004-12-16 0 0.275 0.255 0.300 - - 0 0 - 7.849 7.278 8.562 - - 0 - 0.00%
2004-12-15 0 0.275 0.260 0.300 0.270 0.275 100,000 27,250 0.2725 7.849 7.421 8.562 7.706 7.849 3,504 7.7774 5.77%
2004-12-14 0 0.260 0.260 0.275 0.255 0.275 98,000 26,560 0.2710 7.421 7.421 7.849 7.278 7.849 3,434 7.7352 -7.14%
2004-12-13 0 0.280 0.250 0.280 - - 0 0 - 7.991 7.135 7.991 - - 0 - 0.00%
2004-12-10 0 0.280 0.250 0.280 0.280 0.280 12,000 3,360 0.2800 7.991 7.135 7.991 7.991 7.991 420 7.9915 -1.75%
2004-12-09 0 0.285 0.280 0.300 - - 0 0 - 8.134 7.991 8.562 - - 0 - 0.00%
2004-12-08 0 0.285 0.280 0.295 - - 0 0 - 8.134 7.991 8.420 - - 0 - 0.00%
2004-12-07 0 0.285 0.280 0.305 - - 0 0 - 8.134 7.991 8.705 - - 0 - 0.00%
2004-12-06 0 0.285 0.280 0.305 - - 0 0 - 8.134 7.991 8.705 - - 0 - 0.00%
2004-12-03 0 0.285 0.280 0.290 0.280 0.285 1,860,000 521,300 0.2803 8.134 7.991 8.277 7.991 8.134 65,169 7.9991 0.00%
2004-12-02 0 0.285 0.280 0.295 0.285 0.285 100,000 28,500 0.2850 8.134 7.991 8.420 8.134 8.134 3,504 8.1342 1.79%
2004-12-01 0 0.280 0.280 0.300 0.280 0.295 784,000 224,330 0.2861 7.991 7.991 8.562 7.991 8.420 27,469 8.1666 1.82%
2004-11-30 0 0.275 0.275 0.280 0.270 0.270 50,000 13,500 0.2700 7.849 7.849 7.991 7.706 7.706 1,752 7.7061 1.85%
2004-11-29 0 0.270 0.265 0.310 0.270 0.270 14,000 3,780 0.2700 7.706 7.563 8.848 7.706 7.706 491 7.7061 1.89%
2004-11-26 0 0.265 0.265 0.300 0.260 0.260 10,000 2,600 0.2600 7.563 7.563 8.562 7.421 7.421 350 7.4207 -1.85%
2004-11-25 0 0.270 0.270 0.310 0.270 0.270 20,000 5,400 0.2700 7.706 7.706 8.848 7.706 7.706 701 7.7061 -1.82%
2004-11-24 0 0.275 0.275 0.305 0.265 0.275 210,000 57,650 0.2745 7.849 7.849 8.705 7.563 7.849 7,358 7.8352 0.00%
2004-11-23 0 0.275 0.250 0.275 0.275 0.275 24,000 6,600 0.2750 7.849 7.135 7.849 7.849 7.849 841 7.8488 0.00%
2004-11-22 0 0.275 0.265 0.305 0.275 0.275 20,000 5,500 0.2750 7.849 7.563 8.705 7.849 7.849 701 7.8488 0.00%
2004-11-19 0 0.275 0.255 0.305 - - 0 0 - 7.849 7.278 8.705 - - 0 - 0.00%
2004-11-18 0 0.275 0.255 0.315 - - 0 0 - 7.849 7.278 8.990 - - 0 - 0.00%
2004-11-17 0 0.275 0.275 0.310 0.245 0.245 8,000 1,960 0.2450 7.849 7.849 8.848 6.993 6.993 280 6.9925 -1.79%
2004-11-16 0 0.280 0.270 0.310 - - 0 0 - 7.991 7.706 8.848 - - 0 - 0.00%
2004-11-15 0 0.280 0.280 0.310 - - 0 0 - 7.991 7.991 8.848 - - 0 - 1.82%
2004-11-12 0 0.275 0.275 0.310 0.275 0.275 20,000 5,500 0.2750 7.849 7.849 8.848 7.849 7.849 701 7.8488 -9.84%
2004-11-11 0 0.305 0.200 0.310 - - 0 0 - 8.705 5.708 8.848 - - 0 - 0.00%
2004-11-10 0 0.305 0.270 0.305 - - 0 0 - 8.705 7.706 8.705 - - 0 - 0.00%
2004-11-09 0 0.305 0.275 0.305 0.305 0.305 50,000 15,250 0.3050 8.705 7.849 8.705 8.705 8.705 1,752 8.7050 15.09%
2004-11-08 0 0.265 0.265 0.300 0.250 0.250 10,000 2,500 0.2500 7.563 7.563 8.562 7.135 7.135 350 7.1352 -11.67%
2004-11-05 0 0.300 0.290 0.305 0.290 0.300 110,000 32,900 0.2991 8.562 8.277 8.705 8.277 8.562 3,854 8.5364 7.14%
2004-11-04 0 0.280 0.255 0.280 - - 0 0 - 7.991 7.278 7.991 - - 0 - -6.67%
2004-11-03 0 0.300 0.280 0.310 0.280 0.300 346,000 103,480 0.2991 8.562 7.991 8.848 7.991 8.562 12,123 8.5359 3.45%
2004-11-02 0 0.290 0.250 0.300 - - 0 0 - 8.277 7.135 8.562 - - 0 - 0.00%
2004-11-01 0 0.290 0.260 0.315 - - 0 0 - 8.277 7.421 8.990 - - 0 - 0.00%
2004-10-29 0 0.290 0.255 0.315 - - 0 0 - 8.277 7.278 8.990 - - 0 - 0.00%
2004-10-28 0 0.290 0.270 0.310 - - 0 0 - 8.277 7.706 8.848 - - 0 - 0.00%
2004-10-27 0 0.290 0.265 0.300 - - 0 0 - 8.277 7.563 8.562 - - 0 - 0.00%
2004-10-26 0 0.290 0.280 0.300 0.290 0.315 322,000 94,560 0.2937 8.277 7.991 8.562 8.277 8.990 11,282 8.3815 -1.69%
2004-10-25 0 0.295 0.280 0.315 - - 0 0 - 8.420 7.991 8.990 - - 0 - 0.00%
2004-10-21 0 0.295 0.285 0.305 - - 0 0 - 8.420 8.134 8.705 - - 0 - 0.00%
2004-10-20 0 0.295 0.295 0.315 0.295 0.330 388,000 115,860 0.2986 8.420 8.420 8.990 8.420 9.419 13,594 8.5226 -4.84%
2004-10-19 0 0.310 0.305 0.320 0.285 0.320 870,000 269,200 0.3094 8.848 8.705 9.133 8.134 9.133 30,482 8.8313 14.81%
2004-10-18 0 0.270 0.270 - 0.270 0.270 50,000 13,500 0.2700 7.706 7.706 - 7.706 7.706 1,752 7.7061 0.00%
2004-10-15 0 0.270 0.270 - 0.270 0.270 200,000 54,000 0.2700 7.706 7.706 - 7.706 7.706 7,007 7.7061 1.89%
2004-10-14 0 0.265 0.250 - - - 0 0 - 7.563 7.135 - - - 0 - 0.00%
2004-10-13 0 0.265 0.260 0.275 0.265 0.265 300,000 79,500 0.2650 7.563 7.421 7.849 7.563 7.563 10,511 7.5634 3.92%
2004-10-12 0 0.255 0.255 - 0.255 0.260 60,000 15,450 0.2575 7.278 7.278 - 7.278 7.421 2,102 7.3493 -1.92%
2004-10-11 0 0.260 0.260 - 0.245 0.250 126,000 31,370 0.2490 7.421 7.421 - 6.993 7.135 4,415 7.1058 6.12%
2004-10-08 0 0.245 0.245 - 0.245 0.245 40,000 9,800 0.2450 6.993 6.993 - 6.993 6.993 1,401 6.9925 2.08%
2004-10-07 0 0.240 0.240 - - - 0 0 - 6.850 6.850 - - - 0 - 0.00%
2004-10-06 0 0.240 0.240 - 0.240 0.240 20,000 4,800 0.2400 6.850 6.850 - 6.850 6.850 701 6.8498 0.00%
2004-10-05 0 0.240 0.240 - 0.240 0.240 46,000 11,040 0.2400 6.850 6.850 - 6.850 6.850 1,612 6.8498 -4.00%
2004-10-04 0 0.250 0.246 - - - 0 0 - 7.135 7.021 - - - 0 - 0.00%
2004-09-30 0 0.250 0.250 - 0.250 0.250 30,000 7,500 0.2500 7.135 7.135 - 7.135 7.135 1,051 7.1352 -7.41%
2004-09-28 0 0.270 0.250 - - - 0 0 - 7.706 7.135 - - - 0 - 0.00%
2004-09-27 0 0.270 0.240 - - - 0 0 - 7.706 6.850 - - - 0 - 0.00%
2004-09-24 0 0.270 0.240 - - - 0 0 - 7.706 6.850 - - - 0 - 0.00%
2004-09-23 0 0.270 0.260 0.280 0.270 0.270 300,000 81,000 0.2700 7.706 7.421 7.991 7.706 7.706 10,511 7.7061 0.00%
2004-09-22 0 0.270 0.260 0.285 - - 0 0 - 7.706 7.421 8.134 - - 0 - 0.00%
2004-09-21 0 0.270 0.270 0.285 - - 0 0 - 7.706 7.706 8.134 - - 0 - 0.00%
2004-09-20 0 0.270 0.270 0.290 0.260 0.260 50,000 13,000 0.2600 7.706 7.706 8.277 7.421 7.421 1,752 7.4207 1.89%
2004-09-17 0 0.265 0.265 - 0.250 0.250 100,000 25,000 0.2500 7.563 7.563 - 7.135 7.135 3,504 7.1352 3.92%
2004-09-16 0 0.255 0.255 - - - 0 0 - 7.278 7.278 - - - 0 - 0.00%
2004-09-15 0 0.255 0.255 - 0.240 0.250 80,000 19,400 0.2425 7.278 7.278 - 6.850 7.135 2,803 6.9212 2.00%
2004-09-14 0 0.250 0.245 - 0.250 0.250 530,000 132,500 0.2500 7.135 6.993 - 7.135 7.135 18,570 7.1352 0.00%
2004-09-13 0 0.250 0.235 - 0.235 0.250 226,000 53,710 0.2377 7.135 6.707 - 6.707 7.135 7,918 6.7829 8.70%
2004-09-10 0 0.230 0.220 - - - 0 0 - 6.564 6.279 - - - 0 - 0.00%
2004-09-09 0 0.230 0.230 - - - 0 0 - 6.564 6.564 - - - 0 - 0.00%
2004-09-08 0 0.230 0.220 - - - 0 0 - 6.564 6.279 - - - 0 - 0.00%
2004-09-07 0 0.230 0.230 - 0.227 0.227 10,000 2,270 0.2270 6.564 6.564 - 6.479 6.479 350 6.4788 -3.36%
2004-09-06 0 0.238 0.230 - - - 0 0 - 6.793 6.564 - - - 0 - 0.00%
2004-09-03 0 0.238 0.231 - 0.238 0.238 160,000 38,080 0.2380 6.793 6.593 - 6.793 6.793 5,606 6.7928 12.26%
2004-09-02 0 0.212 0.212 - 0.210 0.212 360,000 75,920 0.2109 6.051 6.051 - 5.994 6.051 12,613 6.0190 -15.20%
2004-09-01 0 0.250 0.250 - 0.246 0.250 210,000 51,900 0.2471 7.135 7.135 - 7.021 7.135 7,358 7.0537 -10.71%
2004-08-31 0 0.280 0.210 0.300 - - 0 0 - 7.991 5.994 8.562 - - 0 - 0.00%
2004-08-30 0 0.280 0.220 0.290 - - 0 0 - 7.991 6.279 8.277 - - 0 - 0.00%
2004-08-27 0 0.280 0.200 0.300 - - 0 0 - 7.991 5.708 8.562 - - 0 - 0.00%
2004-08-26 0 0.280 0.220 0.300 - - 0 0 - 7.991 6.279 8.562 - - 0 - 0.00%
2004-08-25 0 0.280 0.200 0.280 - - 0 0 - 7.991 5.708 7.991 - - 0 - 0.00%
2004-08-24 0 0.280 0.220 0.280 - - 0 0 - 7.991 6.279 7.991 - - 0 - -1.75%
2004-08-23 0 0.285 0.220 0.285 - - 0 0 - 8.134 6.279 8.134 - - 0 - 0.00%
2004-08-20 0 0.285 0.200 - - - 0 0 - 8.134 5.708 - - - 0 - 0.00%
2004-08-19 0 0.285 0.200 - - - 0 0 - 8.134 5.708 - - - 0 - 0.00%
2004-08-18 0 0.285 0.200 0.285 - - 0 0 - 8.134 5.708 8.134 - - 0 - 0.00%
2004-08-17 0 0.285 0.200 0.285 - - 0 0 - 8.134 5.708 8.134 - - 0 - 0.00%
2004-08-16 0 0.285 0.200 - - - 0 0 - 8.134 5.708 - - - 0 - 0.00%
2004-08-13 0 0.285 0.200 0.285 - - 0 0 - 8.134 5.708 8.134 - - 0 - 0.00%
2004-08-12 0 0.285 0.200 - - - 0 0 - 8.134 5.708 - - - 0 - 0.00%
2004-08-11 0 0.285 0.200 - - - 0 0 - 8.134 5.708 - - - 0 - 0.00%
2004-08-10 0 0.285 0.200 - - - 0 0 - 8.134 5.708 - - - 0 - 0.00%
2004-08-09 0 0.285 0.200 0.300 - - 0 0 - 8.134 5.708 8.562 - - 0 - 0.00%
2004-08-06 0 0.285 0.200 0.290 - - 0 0 - 8.134 5.708 8.277 - - 0 - 0.00%
2004-08-05 0 0.285 0.200 0.300 - - 0 0 - 8.134 5.708 8.562 - - 0 - 0.00%
2004-08-04 0 0.285 0.211 0.285 0.285 0.285 20,000 5,700 0.2850 8.134 6.022 8.134 8.134 8.134 701 8.1342 0.00%
2004-08-03 0 0.285 0.120 0.285 - - 0 0 - 8.134 3.425 8.134 - - 0 - -1.72%
2004-08-02 0 0.290 0.100 - - - 0 0 - 8.277 2.854 - - - 0 - 0.00%
2004-07-30 0 0.290 0.220 0.300 - - 0 0 - 8.277 6.279 8.562 - - 0 - 0.00%
2004-07-29 0 0.290 0.150 - - - 0 0 - 8.277 4.281 - - - 0 - 0.00%
2004-07-28 0 0.290 0.140 0.290 - - 0 0 - 8.277 3.996 8.277 - - 0 - 0.00%
2004-07-27 0 0.290 0.100 0.300 - - 0 0 - 8.277 2.854 8.562 - - 0 - 0.00%
2004-07-26 0 0.290 0.150 0.300 - - 0 0 - 8.277 4.281 8.562 - - 0 - 0.00%
2004-07-23 0 0.290 0.220 0.290 - - 0 0 - 8.277 6.279 8.277 - - 0 - -3.33%
2004-07-22 0 0.300 0.220 0.300 - - 0 0 - 8.562 6.279 8.562 - - 0 - 0.00%
2004-07-21 0 0.300 0.260 0.300 - - 0 0 - 8.562 7.421 8.562 - - 0 - 0.00%
2004-07-20 0 0.300 0.200 0.300 0.300 0.300 60,000 18,000 0.3000 8.562 5.708 8.562 8.562 8.562 2,102 8.5623 3.45%
2004-07-19 0 0.290 0.200 0.290 - - 0 0 - 8.277 5.708 8.277 - - 0 - 0.00%
2004-07-16 0 0.290 0.200 - - - 0 0 - 8.277 5.708 - - - 0 - 0.00%
2004-07-15 0 0.290 0.200 0.300 - - 0 0 - 8.277 5.708 8.562 - - 0 - 0.00%
2004-07-14 0 0.290 0.200 0.310 - - 0 0 - 8.277 5.708 8.848 - - 0 - 0.00%
2004-07-13 0 0.290 0.230 0.300 - - 0 0 - 8.277 6.564 8.562 - - 0 - 0.00%
2004-07-12 0 0.290 0.250 0.300 - - 0 0 - 8.277 7.135 8.562 - - 0 - 0.00%
2004-07-09 0 0.290 0.250 0.300 - - 0 0 - 8.277 7.135 8.562 - - 0 - 0.00%
2004-07-08 0 0.290 0.150 - - - 0 0 - 8.277 4.281 - - - 0 - 0.00%
2004-07-07 0 0.290 0.100 - - - 0 0 - 8.277 2.854 - - - 0 - 0.00%
2004-07-06 0 0.290 0.270 - - - 0 0 - 8.277 7.706 - - - 0 - 0.00%
2004-07-05 0 0.290 0.230 0.320 - - 0 0 - 8.277 6.564 9.133 - - 0 - 0.00%
2004-07-02 0 0.290 0.221 0.300 - - 0 0 - 8.277 6.308 8.562 - - 0 - 0.00%
2004-06-30 0 0.290 0.210 0.315 - - 0 0 - 8.277 5.994 8.990 - - 0 - 0.00%
2004-06-29 0 0.290 0.250 0.320 - - 0 0 - 8.277 7.135 9.133 - - 0 - 0.00%
2004-06-28 0 0.290 0.255 0.300 - - 0 0 - 8.277 7.278 8.562 - - 0 - 0.00%
2004-06-25 0 0.290 0.250 0.290 0.290 0.290 10,000 2,900 0.2900 8.277 7.135 8.277 8.277 8.277 350 8.2769 0.00%
2004-06-24 0 0.290 0.290 0.295 0.280 0.280 200,000 56,000 0.2800 8.277 8.277 8.420 7.991 7.991 7,007 7.9915 -1.69%
2004-06-23 0 0.295 0.250 0.300 - - 0 0 - 8.420 7.135 8.562 - - 0 - 0.00%
2004-06-21 0 0.295 0.295 0.300 - - 0 0 - 8.420 8.420 8.562 - - 0 - 13.46%
2004-06-18 0 0.260 0.200 0.300 0.260 0.260 100,000 26,000 0.2600 7.421 5.708 8.562 7.421 7.421 3,504 7.4207 -7.14%
2004-06-17 0 0.280 0.202 0.300 - - 0 0 - 7.991 5.765 8.562 - - 0 - 0.00%
2004-06-16 0 0.280 0.250 0.300 - - 0 0 - 7.991 7.135 8.562 - - 0 - 0.00%
2004-06-15 0 0.280 0.231 0.300 - - 0 0 - 7.991 6.593 8.562 - - 0 - 0.00%
2004-06-14 0 0.280 0.201 0.280 0.280 0.280 80,000 22,400 0.2800 7.991 5.737 7.991 7.991 7.991 2,803 7.9915 0.00%
2004-06-11 0 0.280 0.210 0.300 - - 0 0 - 7.991 5.994 8.562 - - 0 - 0.00%
2004-06-10 0 0.280 0.180 0.300 - - 0 0 - 7.991 5.137 8.562 - - 0 - 0.00%
2004-06-09 0 0.280 0.280 - 0.260 0.260 30,000 7,800 0.2600 7.991 7.991 - 7.421 7.421 1,051 7.4207 -9.68%
2004-06-08 0 0.310 0.280 0.310 0.300 0.310 80,000 24,300 0.3038 8.848 7.991 8.848 8.562 8.848 2,803 8.6693 14.81%
2004-06-07 0 0.270 0.250 0.300 - - 0 0 - 7.706 7.135 8.562 - - 0 - 0.00%
2004-06-04 0 0.270 0.150 0.300 - - 0 0 - 7.706 4.281 8.562 - - 0 - 0.00%
2004-06-03 0 0.270 0.210 0.300 - - 0 0 - 7.706 5.994 8.562 - - 0 - 0.00%
2004-06-02 0 0.270 - 0.310 - - 0 0 - 7.706 - 8.848 - - 0 - 0.00%
2004-06-01 0 0.270 0.270 0.295 - - 0 0 - 7.706 7.706 8.420 - - 0 - 0.00%
2004-05-31 0 0.270 0.270 - - - 0 0 - 7.706 7.706 - - - 0 - 0.00%
2004-05-28 0 0.270 0.270 0.310 - - 0 0 - 7.706 7.706 8.848 - - 0 - 0.00%
2004-05-27 0 0.270 0.270 0.320 - - 0 0 - 7.706 7.706 9.133 - - 0 - 0.00%
2004-05-25 0 0.270 0.270 - - - 0 0 - 7.706 7.706 - - - 0 - 0.00%
2004-05-24 0 0.270 0.270 0.310 - - 0 0 - 7.706 7.706 8.848 - - 0 - 0.00%
2004-05-21 0 0.270 0.270 0.310 - - 0 0 - 7.706 7.706 8.848 - - 0 - 8.00%
2004-05-20 0 0.250 0.250 0.310 0.250 0.250 10,000 2,500 0.2500 7.135 7.135 8.848 7.135 7.135 350 7.1352 -16.67%
2004-05-19 0 0.300 0.200 0.300 - - 0 0 - 8.562 5.708 8.562 - - 0 - -3.23%
2004-05-18 0 0.310 0.200 0.310 0.320 0.320 160,000 51,200 0.3200 8.848 5.708 8.848 9.133 9.133 5,606 9.1331 -3.12%
2004-05-17 0 0.320 0.230 0.330 - - 0 0 - 9.133 6.564 9.419 - - 0 - 0.00%
2004-05-14 0 0.320 0.250 0.320 - - 0 0 - 9.133 7.135 9.133 - - 0 - 0.00%
2004-05-13 0 0.320 0.250 0.340 - - 0 0 - 9.133 7.135 9.704 - - 0 - 0.00%
2004-05-12 0 0.320 0.270 0.320 - - 0 0 - 9.133 7.706 9.133 - - 0 - 0.00%
2004-05-11 0 0.320 - 0.340 - - 0 0 - 9.133 - 9.704 - - 0 - 0.00%
2004-05-10 0 0.320 0.285 0.340 - - 0 0 - 9.133 8.134 9.704 - - 0 - 0.00%
2004-05-07 0 0.320 - 0.340 - - 0 0 - 9.133 - 9.704 - - 0 - 0.00%
2004-05-06 0 0.320 0.285 0.320 0.320 0.320 40,000 12,800 0.3200 9.133 8.134 9.133 9.133 9.133 1,401 9.1331 1.59%
2004-05-05 0 0.315 0.310 0.325 0.315 0.320 200,000 63,500 0.3175 8.990 8.848 9.276 8.990 9.133 7,007 9.0618 -4.55%
2004-05-04 0 0.330 0.310 0.350 - - 0 0 - 9.419 8.848 9.989 - - 0 - 0.00%
2004-05-03 0 0.330 0.310 0.330 - - 0 0 - 9.419 8.848 9.419 - - 0 - 0.00%
2004-04-30 0 0.330 0.260 0.330 - - 0 0 - 9.419 7.421 9.419 - - 0 - 0.00%
2004-04-29 0 0.330 - 0.330 - - 0 0 - 9.419 - 9.419 - - 0 - 0.00%
2004-04-28 0 0.330 0.310 0.330 - - 0 0 - 9.419 8.848 9.419 - - 0 - 0.00%
2004-04-27 0 0.330 0.315 0.350 - - 0 0 - 9.419 8.990 9.989 - - 0 - 0.00%
2004-04-26 0 0.330 0.300 0.330 - - 0 0 - 9.419 8.562 9.419 - - 0 - 0.00%
2004-04-23 0 0.330 0.305 0.330 - - 0 0 - 9.419 8.705 9.419 - - 0 - 0.00%
2004-04-22 0 0.330 0.300 0.340 0.330 0.330 300,000 99,000 0.3300 9.419 8.562 9.704 9.419 9.419 10,511 9.4185 0.00%
2004-04-21 0 0.330 - - - - 0 0 - 9.419 - - - - 0 - 0.00%
2004-04-20 0 0.330 0.330 0.350 0.330 0.330 260,000 85,800 0.3300 9.419 9.419 9.989 9.419 9.419 9,110 9.4185 -1.49%
2004-04-19 0 0.335 0.335 0.340 - - 0 0 - 9.561 9.561 9.704 - - 0 - 0.00%
2004-04-16 0 0.335 0.335 0.350 - - 0 0 - 9.561 9.561 9.989 - - 0 - 1.52%
2004-04-15 0 0.330 0.330 0.350 0.330 0.335 382,000 126,570 0.3313 9.419 9.419 9.989 9.419 9.561 13,384 9.4566 0.00%
2004-04-14 0 0.330 0.320 0.340 0.330 0.330 40,000 13,200 0.3300 9.419 9.133 9.704 9.419 9.419 1,401 9.4185 -1.49%
2004-04-13 0 0.335 0.325 0.335 0.335 0.335 6,000 2,010 0.3350 9.561 9.276 9.561 9.561 9.561 210 9.5612 0.00%
2004-04-08 0 0.335 0.335 0.345 0.335 0.335 250,000 83,750 0.3350 9.561 9.561 9.847 9.561 9.561 8,759 9.5612 0.00%
2004-04-07 0 0.335 0.335 0.350 0.335 0.335 90,000 30,150 0.3350 9.561 9.561 9.989 9.561 9.561 3,153 9.5612 0.00%
2004-04-06 0 0.335 0.330 0.335 0.335 0.335 566,000 189,610 0.3350 9.561 9.419 9.561 9.561 9.561 19,831 9.5612 8.06%
2004-04-02 0 0.310 0.310 0.340 - - 0 0 - 8.848 8.848 9.704 - - 0 - 1.64%
2004-04-01 0 0.305 0.285 0.320 - - 0 0 - 8.705 8.134 9.133 - - 0 - 0.00%
2004-03-31 0 0.305 0.305 0.315 0.305 0.315 710,000 220,150 0.3101 8.705 8.705 8.990 8.705 8.990 24,877 8.8497 -1.61%
2004-03-30 0 0.310 0.310 0.350 0.290 0.310 770,000 233,300 0.3030 8.848 8.848 9.989 8.277 8.848 26,979 8.6475 -1.59%
2004-03-29 0 0.315 0.315 0.335 - - 0 0 - 8.990 8.990 9.561 - - 0 - 0.00%
2004-03-26 0 0.315 0.310 0.320 0.310 0.315 500,000 156,000 0.3120 8.990 8.848 9.133 8.848 8.990 17,519 8.9048 1.61%
2004-03-25 0 0.310 0.310 0.320 0.305 0.310 600,000 184,500 0.3075 8.848 8.848 9.133 8.705 8.848 21,022 8.7764 -7.46%
2004-03-24 0 0.335 0.320 0.335 0.340 0.340 4,000 1,360 0.3400 9.561 9.133 9.561 9.704 9.704 140 9.7039 -4.29%
2004-03-23 0 0.350 0.350 0.360 0.320 0.320 100,000 32,000 0.3200 9.989 9.989 10.27 9.133 9.133 3,504 9.1331 9.38%
2004-03-22 0 0.320 0.305 0.320 0.310 0.345 282,000 87,690 0.3110 9.133 8.705 9.133 8.848 9.847 9,881 8.8750 -7.25%
2004-03-19 0 0.345 0.315 0.345 0.315 0.345 106,000 33,450 0.3156 9.847 8.990 9.847 8.990 9.847 3,714 9.0066 0.00%
2004-03-18 0 0.345 0.305 0.345 - - 0 0 - 9.847 8.705 9.847 - - 0 - -1.43%
2004-03-17 0 0.350 0.310 0.350 0.350 0.350 2,000 700 0.3500 9.989 8.848 9.989 9.989 9.989 70 9.9893 0.00%
2004-03-16 0 0.350 0.320 0.350 - - 0 0 - 9.989 9.133 9.989 - - 0 - 0.00%
2004-03-15 0 0.350 0.310 0.350 0.305 0.350 26,000 8,190 0.3150 9.989 8.848 9.989 8.705 9.989 911 8.9904 1.45%
2004-03-12 0 0.345 0.320 0.350 - - 0 0 - 9.847 9.133 9.989 - - 0 - 0.00%
2004-03-11 0 0.345 0.305 0.345 0.330 0.345 142,000 47,790 0.3365 9.847 8.705 9.847 9.419 9.847 4,975 9.6055 0.00%
2004-03-10 0 0.345 0.340 0.350 - - 0 0 - 9.847 9.704 9.989 - - 0 - 0.00%
2004-03-09 0 0.345 0.340 0.355 0.340 0.355 1,122,000 388,400 0.3462 9.847 9.704 10.13 9.704 10.13 39,312 9.8800 -1.43%
2004-03-08 0 0.350 0.345 0.355 0.350 0.360 820,000 290,500 0.3543 9.989 9.847 10.13 9.989 10.27 28,731 10.111 1.45%
2004-03-05 0 0.345 0.345 0.365 0.345 0.345 30,000 10,350 0.3450 9.847 9.847 10.42 9.847 9.847 1,051 9.8466 -1.43%
2004-03-04 0 0.350 0.350 0.360 0.345 0.345 600,000 209,000 0.3483 9.989 9.989 10.27 9.847 9.847 21,022 9.9418 -1.41%
2004-03-03 0 0.355 0.345 0.360 0.355 0.355 238,000 84,490 0.3550 10.13 9.847 10.27 10.13 10.13 8,339 10.132 -2.74%
2004-03-02 0 0.365 0.340 0.365 0.365 0.365 30,000 10,950 0.3650 10.42 9.704 10.42 10.42 10.42 1,051 10.417 4.29%
2004-03-01 0 0.350 0.350 0.365 0.350 0.355 258,000 91,000 0.3527 9.989 9.989 10.42 9.989 10.13 9,040 10.067 0.00%
2004-02-27 0 0.350 0.350 0.355 0.350 0.360 506,000 181,800 0.3593 9.989 9.989 10.13 9.989 10.27 17,729 10.254 -5.41%
2004-02-26 0 0.370 0.360 0.375 0.370 0.370 100,000 37,000 0.3700 10.56 10.27 10.70 10.56 10.56 3,504 10.560 1.37%
2004-02-25 0 0.365 0.365 0.370 0.360 0.370 390,000 142,550 0.3655 10.42 10.42 10.56 10.27 10.56 13,665 10.432 1.39%
2004-02-24 0 0.360 0.360 0.370 0.360 0.370 600,000 216,040 0.3601 10.27 10.27 10.56 10.27 10.56 21,022 10.277 0.00%
2004-02-23 0 0.360 0.360 0.375 0.360 0.375 388,000 142,930 0.3684 10.27 10.27 10.70 10.27 10.70 13,594 10.514 -1.37%
2004-02-20 0 0.365 0.365 0.370 0.360 0.380 1,006,000 369,600 0.3674 10.42 10.42 10.56 10.27 10.85 35,248 10.486 1.39%
2004-02-19 0 0.360 0.355 0.360 0.350 0.360 390,000 138,920 0.3562 10.27 10.13 10.27 9.989 10.27 13,665 10.166 1.41%
2004-02-18 0 0.355 0.355 0.370 0.355 0.370 260,000 94,980 0.3653 10.13 10.13 10.56 10.13 10.56 9,110 10.426 -4.05%
2004-02-17 0 0.370 0.365 0.375 0.360 0.375 1,540,000 570,280 0.3703 10.56 10.42 10.70 10.27 10.70 53,957 10.569 2.78%
2004-02-16 0 0.360 0.350 0.360 0.350 0.370 412,000 146,560 0.3557 10.27 9.989 10.27 9.989 10.56 14,435 10.153 -2.70%
2004-02-13 0 0.380 0.370 0.380 0.370 0.380 274,000 101,650 0.3710 10.56 10.28 10.56 10.28 10.56 9,860 10.310 2.70%
2004-02-12 0 0.370 0.365 0.375 0.370 0.380 1,170,000 436,550 0.3731 10.28 10.14 10.42 10.28 10.56 42,102 10.369 -1.33%
2004-02-11 0 0.375 0.365 0.380 0.370 0.380 1,316,000 488,130 0.3709 10.42 10.14 10.56 10.28 10.56 47,355 10.308 2.74%
2004-02-10 0 0.365 0.365 0.380 0.365 0.370 850,000 316,000 0.3718 10.14 10.14 10.56 10.14 10.28 30,587 10.331 -2.67%
2004-02-09 0 0.375 0.375 0.380 0.360 0.380 756,000 279,940 0.3703 10.42 10.42 10.56 10.00 10.56 27,204 10.290 1.35%
2004-02-06 0 0.370 0.360 0.380 0.370 0.370 50,000 18,500 0.3700 10.28 10.00 10.56 10.28 10.28 1,799 10.282 2.78%
2004-02-05 0 0.360 0.350 0.360 0.360 0.370 800,000 290,920 0.3637 10.00 9.726 10.00 10.00 10.28 28,787 10.106 1.41%
2004-02-04 0 0.355 0.350 0.365 0.335 0.355 241,000 82,765 0.3434 9.865 9.726 10.14 9.310 9.865 8,672 9.5437 4.41%
2004-02-03 0 0.340 0.335 0.360 0.340 0.365 410,000 143,560 0.3501 9.449 9.310 10.00 9.449 10.14 14,754 9.7305 -5.56%
2004-02-02 0 0.360 0.360 0.390 0.350 0.360 78,000 28,000 0.3590 10.00 10.00 10.84 9.726 10.00 2,807 9.9759 -2.70%
2004-01-30 0 0.370 0.360 0.390 - - 0 0 - 10.28 10.00 10.84 - - 0 - 0.00%
2004-01-29 0 0.370 0.360 0.395 0.360 0.370 100,000 36,800 0.3680 10.28 10.00 10.98 10.00 10.28 3,598 10.227 0.00%
2004-01-28 0 0.370 0.370 0.380 0.365 0.380 694,000 255,460 0.3681 10.28 10.28 10.56 10.14 10.56 24,973 10.229 1.37%
2004-01-27 0 0.365 0.365 0.380 0.365 0.365 774,000 282,510 0.3650 10.14 10.14 10.56 10.14 10.14 27,852 10.143 -3.95%
2004-01-26 0 0.380 0.370 0.400 0.370 0.380 234,000 88,420 0.3779 10.56 10.28 11.12 10.28 10.56 8,420 10.501 2.70%
2004-01-21 0 0.370 0.365 0.390 0.370 0.370 70,000 25,900 0.3700 10.28 10.14 10.84 10.28 10.28 2,519 10.282 2.78%
2004-01-20 0 0.360 0.360 0.380 - - 0 0 - 10.00 10.00 10.56 - - 0 - 0.00%
2004-01-19 0 0.360 0.360 0.370 0.360 0.360 200,000 72,000 0.3600 10.00 10.00 10.28 10.00 10.00 7,197 10.004 0.00%
2004-01-16 0 0.360 0.360 0.390 0.360 0.360 150,000 54,000 0.3600 10.00 10.00 10.84 10.00 10.00 5,398 10.004 0.00%
2004-01-15 0 0.360 0.350 0.380 - - 0 0 - 10.00 9.726 10.56 - - 0 - 0.00%
2004-01-14 0 0.360 0.360 0.380 - - 0 0 - 10.00 10.00 10.56 - - 0 - 0.00%
2004-01-13 0 0.360 0.360 0.380 0.355 0.365 1,600,000 579,500 0.3622 10.00 10.00 10.56 9.865 10.14 57,575 10.065 -4.00%
2004-01-12 0 0.375 0.365 0.400 0.360 0.375 2,214,000 807,540 0.3647 10.42 10.14 11.12 10.00 10.42 79,669 10.136 -1.32%
2004-01-09 0 0.380 0.380 0.390 0.380 0.380 650,000 247,000 0.3800 10.56 10.56 10.84 10.56 10.56 23,390 10.560 4.11%
2004-01-08 0 0.365 0.365 0.390 0.365 0.370 892,000 326,080 0.3656 10.14 10.14 10.84 10.14 10.28 32,098 10.159 -5.19%
2004-01-07 0 0.385 0.380 0.390 0.380 0.390 700,000 269,750 0.3854 10.70 10.56 10.84 10.56 10.84 25,189 10.709 0.00%
2004-01-06 0 0.385 0.385 0.390 0.385 0.385 692,000 266,420 0.3850 10.70 10.70 10.84 10.70 10.70 24,901 10.699 -1.28%
2004-01-05 0 0.390 0.385 0.395 0.380 0.400 3,244,000 1,256,920 0.3875 10.84 10.70 10.98 10.56 11.12 116,733 10.767 2.63%
2004-01-02 0 0.380 0.375 0.385 0.375 0.380 200,000 75,500 0.3775 10.56 10.42 10.70 10.42 10.56 7,197 10.491 1.33%
2003-12-31 0 0.375 0.365 0.380 - - 0 0 - 10.42 10.14 10.56 - - 0 - 0.00%
2003-12-30 0 0.375 0.365 0.375 0.370 0.380 500,000 187,510 0.3750 10.42 10.14 10.42 10.28 10.56 17,992 10.422 5.63%
2003-12-29 0 0.355 0.355 0.370 - - 0 0 - 9.865 9.865 10.28 - - 0 - 1.43%
2003-12-24 0 0.350 0.340 0.375 - - 0 0 - 9.726 9.449 10.42 - - 0 - 0.00%
2003-12-23 0 0.350 0.345 0.375 0.350 0.355 50,000 17,600 0.3520 9.726 9.588 10.42 9.726 9.865 1,799 9.7820 -1.41%
2003-12-22 0 0.355 0.355 0.370 0.355 0.355 30,000 10,650 0.3550 9.865 9.865 10.28 9.865 9.865 1,080 9.8654 0.00%
2003-12-19 0 0.355 0.355 0.370 - - 0 0 - 9.865 9.865 10.28 - - 0 - 0.00%
2003-12-18 0 0.355 0.350 0.370 0.355 0.355 480,000 170,400 0.3550 9.865 9.726 10.28 9.865 9.865 17,272 9.8654 0.00%
2003-12-17 0 0.355 0.355 0.370 0.355 0.355 60,000 21,300 0.3550 9.865 9.865 10.28 9.865 9.865 2,159 9.8654 -4.05%
2003-12-16 0 0.370 0.360 0.380 0.370 0.390 122,000 47,030 0.3855 10.28 10.00 10.56 10.28 10.84 4,390 10.713 1.37%
2003-12-15 0 0.365 0.360 0.370 0.355 0.370 1,980,000 714,100 0.3607 10.14 10.00 10.28 9.865 10.28 71,249 10.023 2.82%
2003-12-12 0 0.355 0.350 0.360 0.355 0.355 20,000 7,100 0.3550 9.865 9.726 10.00 9.865 9.865 720 9.8654 1.43%
2003-12-11 0 0.350 0.350 0.360 0.350 0.350 10,000 3,500 0.3500 9.726 9.726 10.00 9.726 9.726 360 9.7265 0.00%
2003-12-10 0 0.350 0.350 - 0.350 0.350 160,000 56,000 0.3500 9.726 9.726 - 9.726 9.726 5,757 9.7265 -2.78%
2003-12-09 0 0.360 0.350 0.380 0.360 0.360 900,000 324,000 0.3600 10.00 9.726 10.56 10.00 10.00 32,386 10.004 -2.70%
2003-12-08 0 0.370 0.360 0.380 0.365 0.370 500,000 184,500 0.3690 10.28 10.00 10.56 10.14 10.28 17,992 10.254 0.00%
2003-12-05 0 0.370 0.365 0.380 - - 0 0 - 10.28 10.14 10.56 - - 0 - 0.00%
2003-12-04 0 0.370 0.370 0.380 0.370 0.370 390,000 144,300 0.3700 10.28 10.28 10.56 10.28 10.28 14,034 10.282 1.37%
2003-12-03 0 0.365 0.365 0.375 0.365 0.365 150,000 54,750 0.3650 10.14 10.14 10.42 10.14 10.14 5,398 10.143 -1.35%
2003-12-02 0 0.370 0.365 0.380 0.370 0.370 500,000 185,000 0.3700 10.28 10.14 10.56 10.28 10.28 17,992 10.282 0.00%
2003-12-01 0 0.370 0.370 0.380 0.365 0.375 144,000 53,380 0.3707 10.28 10.28 10.56 10.14 10.42 5,182 10.302 1.37%
2003-11-28 0 0.365 0.360 0.375 0.365 0.365 100,000 36,500 0.3650 10.14 10.00 10.42 10.14 10.14 3,598 10.143 2.82%
2003-11-27 0 0.355 0.355 0.375 0.350 0.355 220,000 77,200 0.3509 9.865 9.865 10.42 9.726 9.865 7,917 9.7517 -5.33%
2003-11-26 0 0.375 0.345 0.375 - - 0 0 - 10.42 9.588 10.42 - - 0 - 0.00%
2003-11-25 0 0.375 0.340 0.375 - - 0 0 - 10.42 9.449 10.42 - - 0 - -1.32%
2003-11-24 0 0.380 0.335 0.380 0.340 0.380 1,010,000 347,800 0.3444 10.56 9.310 10.56 9.449 10.56 36,344 9.5696 0.00%
2003-11-21 0 0.380 0.350 0.380 - - 0 0 - 10.56 9.726 10.56 - - 0 - -1.30%
2003-11-20 0 0.385 0.360 0.385 0.390 0.390 30,000 11,700 0.3900 10.70 10.00 10.70 10.84 10.84 1,080 10.838 1.32%
2003-11-19 0 0.380 0.355 0.380 0.355 0.380 50,000 18,500 0.3700 10.56 9.865 10.56 9.865 10.56 1,799 10.282 5.56%
2003-11-18 0 0.360 0.360 0.390 0.350 0.360 150,000 53,500 0.3567 10.00 10.00 10.84 9.726 10.00 5,398 9.9117 0.00%
2003-11-17 0 0.360 0.355 0.390 0.360 0.370 1,910,000 691,000 0.3618 10.00 9.865 10.84 10.00 10.28 68,730 10.054 -6.49%
2003-11-14 0 0.385 0.385 0.395 0.385 0.385 110,000 42,350 0.3850 10.70 10.70 10.98 10.70 10.70 3,958 10.699 0.00%
2003-11-13 0 0.385 0.385 0.395 0.360 0.390 654,000 239,990 0.3670 10.70 10.70 10.98 10.00 10.84 23,534 10.198 1.32%
2003-11-12 0 0.380 0.370 0.390 - - 0 0 - 10.56 10.28 10.84 - - 0 - 0.00%
2003-11-11 0 0.380 0.365 0.390 - - 0 0 - 10.56 10.14 10.84 - - 0 - 0.00%
2003-11-10 0 0.380 0.375 0.400 0.360 0.385 1,000,000 374,500 0.3745 10.56 10.42 11.12 10.00 10.70 35,984 10.407 -2.56%
2003-11-07 0 0.390 0.375 0.390 - - 0 0 - 10.84 10.42 10.84 - - 0 - 0.00%
2003-11-06 0 0.390 0.375 0.390 - - 0 0 - 10.84 10.42 10.84 - - 0 - 0.00%
2003-11-05 0 0.390 0.380 0.395 0.385 0.390 120,000 46,550 0.3879 10.84 10.56 10.98 10.70 10.84 4,318 10.780 0.00%
2003-11-04 0 0.390 0.390 0.400 0.380 0.400 1,230,000 484,700 0.3941 10.84 10.84 11.12 10.56 11.12 44,261 10.951 2.63%
2003-11-03 0 0.380 0.380 0.390 0.370 0.380 124,000 46,760 0.3771 10.56 10.56 10.84 10.28 10.56 4,462 10.479 0.00%
2003-10-31 0 0.380 0.375 0.390 0.375 0.385 234,000 88,880 0.3798 10.56 10.42 10.84 10.42 10.70 8,420 10.555 4.11%
2003-10-30 0 0.365 0.365 0.380 0.360 0.360 10,000 3,600 0.3600 10.14 10.14 10.56 10.00 10.00 360 10.004 -2.67%
2003-10-29 0 0.375 0.375 0.390 - - 0 0 - 10.42 10.42 10.84 - - 0 - 0.00%
2003-10-28 0 0.375 0.375 0.385 0.375 0.380 800,000 303,650 0.3796 10.42 10.42 10.70 10.42 10.56 28,787 10.548 -2.60%
2003-10-27 0 0.385 0.380 0.390 0.380 0.385 350,000 133,250 0.3807 10.70 10.56 10.84 10.56 10.70 12,594 10.580 1.32%
2003-10-24 0 0.380 0.375 0.380 0.360 0.380 1,130,000 409,700 0.3626 10.56 10.42 10.56 10.00 10.56 40,662 10.076 5.56%
2003-10-23 0 0.360 0.360 0.370 0.360 0.385 1,240,000 456,800 0.3684 10.00 10.00 10.28 10.00 10.70 44,621 10.237 -6.49%
2003-10-22 0 0.385 0.380 0.395 0.385 0.420 5,498,000 2,175,390 0.3957 10.70 10.56 10.98 10.70 11.67 197,842 10.996 -4.94%
2003-10-21 0 0.405 0.405 0.425 0.400 0.430 6,178,000 2,482,910 0.4019 11.25 11.25 11.81 11.12 11.95 222,311 11.169 -5.81%
2003-10-20 0 0.430 0.420 0.435 0.425 0.430 4,008,000 1,707,240 0.4260 11.95 11.67 12.09 11.81 11.95 144,225 11.837 1.18%
2003-10-17 0 0.425 0.425 0.435 0.420 0.450 1,140,000 495,950 0.4350 11.81 11.81 12.09 11.67 12.51 41,022 12.090 -3.41%
2003-10-16 0 0.440 0.435 0.440 0.400 0.460 5,286,000 2,261,870 0.4279 12.23 12.09 12.23 11.12 12.78 190,213 11.891 10.00%
2003-10-15 0 0.400 0.400 0.405 0.395 0.405 1,212,000 485,690 0.4007 11.12 11.12 11.25 10.98 11.25 43,613 11.136 0.00%
2003-10-14 0 0.400 0.390 0.400 0.400 0.410 1,828,000 733,850 0.4014 11.12 10.84 11.12 11.12 11.39 65,779 11.156 1.27%
2003-10-13 0 0.395 0.395 0.400 0.390 0.400 550,000 217,700 0.3958 10.98 10.98 11.12 10.84 11.12 19,791 11.000 2.60%
2003-10-10 0 0.385 0.385 0.400 0.385 0.400 620,000 245,770 0.3964 10.70 10.70 11.12 10.70 11.12 22,310 11.016 -1.28%
2003-10-09 0 0.390 0.390 0.400 0.385 0.410 2,284,000 904,860 0.3962 10.84 10.84 11.12 10.70 11.39 82,188 11.010 2.63%
2003-10-08 0 0.380 0.370 0.380 0.365 0.380 114,000 42,700 0.3746 10.56 10.28 10.56 10.14 10.56 4,102 10.409 4.11%
2003-10-07 0 0.365 0.365 0.380 0.365 0.365 148,000 54,020 0.3650 10.14 10.14 10.56 10.14 10.14 5,326 10.143 -1.35%
2003-10-06 0 0.370 0.365 0.380 0.365 0.380 1,046,000 389,140 0.3720 10.28 10.14 10.56 10.14 10.56 37,640 10.339 -1.33%
2003-10-03 0 0.375 0.375 0.380 0.375 0.380 500,000 188,150 0.3763 10.42 10.42 10.56 10.42 10.56 17,992 10.457 -1.32%
2003-10-02 0 0.380 0.370 0.390 0.375 0.380 950,000 356,750 0.3755 10.56 10.28 10.84 10.42 10.56 34,185 10.436 0.00%
2003-09-30 0 0.380 0.375 0.390 0.370 0.380 400,000 151,650 0.3791 10.56 10.42 10.84 10.28 10.56 14,394 10.536 0.00%
2003-09-29 0 0.380 0.375 0.395 0.375 0.380 200,000 75,500 0.3775 10.56 10.42 10.98 10.42 10.56 7,197 10.491 1.33%
2003-09-26 0 0.375 0.370 0.380 0.365 0.375 712,000 264,530 0.3715 10.42 10.28 10.56 10.14 10.42 25,621 10.325 0.00%
2003-09-25 0 0.375 0.370 0.395 0.375 0.380 400,000 151,000 0.3775 10.42 10.28 10.98 10.42 10.56 14,394 10.491 1.35%
2003-09-24 0 0.370 0.370 0.385 0.370 0.370 400,000 148,000 0.3700 10.28 10.28 10.70 10.28 10.28 14,394 10.282 0.00%
2003-09-23 0 0.370 0.370 0.380 0.370 0.370 880,000 325,600 0.3700 10.28 10.28 10.56 10.28 10.28 31,666 10.282 0.00%
2003-09-22 0 0.370 0.370 0.390 0.370 0.400 1,140,000 427,800 0.3753 10.28 10.28 10.84 10.28 11.12 41,022 10.429 -5.13%
2003-09-19 0 0.390 0.390 0.400 0.390 0.420 1,700,000 690,330 0.4061 10.84 10.84 11.12 10.84 11.67 61,173 11.285 -2.50%
2003-09-18 0 0.400 0.395 0.405 0.385 0.420 6,024,000 2,420,050 0.4017 11.12 10.98 11.25 10.70 11.67 216,769 11.164 5.26%
2003-09-17 0 0.380 0.375 0.380 0.375 0.395 2,470,000 941,550 0.3812 10.56 10.42 10.56 10.42 10.98 88,881 10.593 5.56%
2003-09-16 0 0.360 0.355 0.375 0.360 0.370 790,000 286,000 0.3620 10.00 9.865 10.42 10.00 10.28 28,428 10.061 0.00%
2003-09-15 0 0.360 0.360 0.370 0.360 0.370 970,000 351,000 0.3619 10.00 10.00 10.28 10.00 10.28 34,905 10.056 2.86%
2003-09-11 0 0.350 0.345 0.360 0.350 0.365 672,000 241,980 0.3601 9.726 9.588 10.00 9.726 10.14 24,181 10.007 0.00%
2003-09-10 0 0.350 0.350 0.365 0.350 0.370 722,000 256,250 0.3549 9.726 9.726 10.14 9.726 10.28 25,981 9.8631 -2.78%
2003-09-09 0 0.360 0.350 0.370 0.355 0.375 1,020,000 370,050 0.3628 10.00 9.726 10.28 9.865 10.42 36,704 10.082 0.00%
2003-09-08 0 0.360 0.355 0.365 0.360 0.365 1,168,000 422,630 0.3618 10.00 9.865 10.14 10.00 10.14 42,030 10.056 0.00%
2003-09-05 0 0.360 0.355 0.370 0.350 0.385 4,199,385 1,523,597 0.3628 10.00 9.865 10.28 9.726 10.70 151,112 10.083 -6.49%
2003-09-04 0 0.385 0.385 0.390 0.385 0.395 1,600,000 625,850 0.3912 10.70 10.70 10.84 10.70 10.98 57,575 10.870 0.00%
2003-09-03 0 0.385 0.380 0.385 0.370 0.385 1,400,000 532,770 0.3806 10.70 10.56 10.70 10.28 10.70 50,378 10.575 0.00%
2003-09-02 0 0.385 0.370 0.390 0.385 0.385 30,000 11,550 0.3850 10.70 10.28 10.84 10.70 10.70 1,080 10.699 0.00%
2003-09-01 0 0.385 0.380 0.390 0.370 0.385 806,000 301,230 0.3737 10.70 10.56 10.84 10.28 10.70 29,003 10.386 2.67%
2003-08-29 0 0.375 0.375 0.390 - - 0 0 - 10.42 10.42 10.84 - - 0 - 1.35%
2003-08-28 0 0.370 0.370 0.385 0.370 0.370 60,000 22,200 0.3700 10.28 10.28 10.70 10.28 10.28 2,159 10.282 -2.63%
2003-08-27 0 0.380 0.370 0.385 0.370 0.380 94,000 35,580 0.3785 10.56 10.28 10.70 10.28 10.56 3,383 10.519 2.70%
2003-08-26 0 0.370 0.370 0.385 0.370 0.370 80,000 29,600 0.3700 10.28 10.28 10.70 10.28 10.28 2,879 10.282 -2.63%
2003-08-25 0 0.380 0.375 0.385 0.375 0.380 190,000 72,100 0.3795 10.56 10.42 10.70 10.42 10.56 6,837 10.546 -2.56%
2003-08-22 0 0.390 0.380 0.395 0.380 0.390 684,000 264,460 0.3866 10.84 10.56 10.98 10.56 10.84 24,613 10.745 0.00%
2003-08-21 0 0.390 0.390 0.395 0.385 0.390 540,000 208,600 0.3863 10.84 10.84 10.98 10.70 10.84 19,432 10.735 4.00%
2003-08-20 0 0.375 0.375 0.385 0.375 0.375 80,000 30,000 0.3750 10.42 10.42 10.70 10.42 10.42 2,879 10.421 -2.60%
2003-08-19 0 0.385 0.385 0.390 0.375 0.390 1,090,000 418,450 0.3839 10.70 10.70 10.84 10.42 10.84 39,223 10.669 0.00%
2003-08-18 0 0.385 0.385 0.390 0.365 0.385 940,000 355,750 0.3785 10.70 10.70 10.84 10.14 10.70 33,825 10.517 4.05%
2003-08-15 0 0.370 0.370 0.375 0.360 0.370 290,000 105,300 0.3631 10.28 10.28 10.42 10.00 10.28 10,435 10.091 1.37%
2003-08-14 0 0.365 0.360 0.370 0.365 0.370 292,000 106,830 0.3659 10.14 10.00 10.28 10.14 10.28 10,507 10.167 -1.35%
2003-08-13 0 0.370 0.355 0.370 0.355 0.370 728,000 261,590 0.3593 10.28 9.865 10.28 9.865 10.28 26,197 9.9857 5.71%
2003-08-12 0 0.350 0.345 0.355 0.345 0.350 220,000 76,400 0.3473 9.726 9.588 9.865 9.588 9.726 7,917 9.6507 2.94%
2003-08-11 0 0.340 0.340 0.350 0.335 0.340 546,000 184,640 0.3382 9.449 9.449 9.726 9.310 9.449 19,647 9.3977 -2.86%
2003-08-08 0 0.350 0.345 0.355 0.335 0.355 660,000 231,650 0.3510 9.726 9.588 9.865 9.310 9.865 23,750 9.7538 0.00%
2003-08-07 0 0.350 0.345 0.350 0.330 0.355 318,000 111,090 0.3493 9.726 9.588 9.726 9.171 9.865 11,443 9.7081 1.45%
2003-08-06 0 0.345 0.340 0.360 - - 0 0 - 9.588 9.449 10.00 - - 0 - 0.00%
2003-08-05 0 0.345 0.300 0.370 0.345 0.350 200,000 69,500 0.3475 9.588 8.337 10.28 9.588 9.726 7,197 9.6570 -5.48%
2003-08-04 0 0.365 0.345 0.370 0.365 0.365 210,000 76,650 0.3650 10.14 9.588 10.28 10.14 10.14 7,557 10.143 -1.35%
2003-08-01 0 0.370 0.370 0.385 0.370 0.370 600,000 222,000 0.3700 10.28 10.28 10.70 10.28 10.28 21,591 10.282 -2.63%
2003-07-31 0 0.380 0.380 0.385 0.365 0.390 1,424,000 536,270 0.3766 10.56 10.56 10.70 10.14 10.84 51,242 10.466 5.56%
2003-07-30 0 0.360 0.360 0.365 0.360 0.360 258,000 92,880 0.3600 10.00 10.00 10.14 10.00 10.00 9,284 10.004 0.00%
2003-07-29 0 0.360 0.360 0.380 0.360 0.360 510,000 183,600 0.3600 10.00 10.00 10.56 10.00 10.00 18,352 10.004 0.00%
2003-07-28 0 0.360 0.350 0.395 0.360 0.360 356,000 128,160 0.3600 10.00 9.726 10.98 10.00 10.00 12,810 10.004 0.00%
2003-07-25 0 0.360 0.355 0.370 0.360 0.360 130,000 46,800 0.3600 10.00 9.865 10.28 10.00 10.00 4,678 10.004 0.00%
2003-07-24 0 0.360 0.350 0.370 0.340 0.360 940,000 328,600 0.3496 10.00 9.726 10.28 9.449 10.00 33,825 9.7146 -2.70%
2003-07-23 0 0.370 0.370 0.385 0.370 0.370 220,000 81,400 0.3700 10.28 10.28 10.70 10.28 10.28 7,917 10.282 -2.63%
2003-07-22 0 0.380 0.375 0.380 0.370 0.390 478,000 182,410 0.3816 10.56 10.42 10.56 10.28 10.84 17,200 10.605 -2.56%
2003-07-21 0 0.390 0.390 0.400 0.380 0.400 710,000 280,600 0.3952 10.84 10.84 11.12 10.56 11.12 25,549 10.983 1.30%
2003-07-18 0 0.385 0.380 0.390 0.375 0.385 1,490,000 568,900 0.3818 10.70 10.56 10.84 10.42 10.70 53,617 10.611 5.48%
2003-07-17 0 0.365 0.365 0.380 0.365 0.400 1,570,000 602,300 0.3836 10.14 10.14 10.56 10.14 11.12 56,495 10.661 -8.75%
2003-07-16 0 0.400 0.390 0.400 0.380 0.400 754,000 299,520 0.3972 11.12 10.84 11.12 10.56 11.12 27,132 11.039 5.26%
2003-07-15 0 0.380 0.380 0.385 0.370 0.425 3,766,000 1,433,120 0.3805 10.56 10.56 10.70 10.28 11.81 135,517 10.575 -10.59%
2003-07-14 0 0.425 0.415 0.425 0.375 0.430 4,476,000 1,837,400 0.4105 11.81 11.53 11.81 10.42 11.95 161,066 11.408 13.33%
2003-07-11 0 0.375 0.365 0.375 0.350 0.375 1,450,000 526,510 0.3631 10.42 10.14 10.42 9.726 10.42 52,177 10.091 4.17%
2003-07-10 0 0.360 0.355 0.360 0.340 0.365 1,520,000 536,360 0.3529 10.00 9.865 10.00 9.449 10.14 54,696 9.8062 1.41%
2003-07-09 0 0.355 0.355 0.370 0.320 0.355 5,636,000 1,894,820 0.3362 9.865 9.865 10.28 8.893 9.865 202,807 9.3430 14.52%
2003-07-08 0 0.310 0.310 0.315 0.310 0.325 1,610,000 512,800 0.3185 8.615 8.615 8.754 8.615 9.032 57,935 8.8513 -1.59%
2003-07-07 0 0.315 0.315 0.320 0.290 0.315 3,232,000 984,270 0.3045 8.754 8.754 8.893 8.059 8.754 116,301 8.4631 10.53%
2003-07-04 0 0.285 0.285 0.290 0.285 0.285 462,000 131,670 0.2850 7.920 7.920 8.059 7.920 7.920 16,625 7.9201 -1.72%
2003-07-03 0 0.290 0.285 0.290 0.285 0.295 1,774,000 511,090 0.2881 8.059 7.920 8.059 7.920 8.198 63,836 8.0063 1.75%
2003-07-02 0 0.285 0.285 0.295 0.285 0.290 1,358,000 392,540 0.2891 7.920 7.920 8.198 7.920 8.059 48,867 8.0329 -1.72%
2003-06-30 0 0.290 0.290 0.295 0.290 0.295 2,402,000 697,830 0.2905 8.059 8.059 8.198 8.059 8.198 86,434 8.0735 0.00%
2003-06-27 0 0.290 0.290 0.295 0.280 0.290 220,000 63,500 0.2886 8.059 8.059 8.198 7.781 8.059 7,917 8.0212 3.57%
2003-06-26 0 0.280 0.280 0.290 0.275 0.295 1,690,000 480,350 0.2842 7.781 7.781 8.059 7.642 8.198 60,813 7.8987 0.00%
2003-06-25 0 0.280 0.280 0.285 0.270 0.280 5,320,000 1,476,270 0.2775 7.781 7.781 7.920 7.503 7.781 191,436 7.7115 1.82%
2003-06-24 0 0.275 0.275 0.280 0.270 0.285 1,700,000 475,850 0.2799 7.642 7.642 7.781 7.503 7.920 61,173 7.7787 -1.79%
2003-06-23 0 0.280 0.275 0.285 0.280 0.290 984,000 278,670 0.2832 7.781 7.642 7.920 7.781 8.059 35,409 7.8701 3.70%
2003-06-20 0 0.270 0.270 0.275 0.270 0.275 872,000 235,800 0.2704 7.503 7.503 7.642 7.503 7.642 31,378 7.5147 0.00%
2003-06-19 0 0.270 0.270 0.280 0.260 0.275 1,596,000 426,000 0.2669 7.503 7.503 7.781 7.225 7.642 57,431 7.4176 -3.57%
2003-06-18 0 0.280 0.280 0.285 0.275 0.280 490,000 137,100 0.2798 7.781 7.781 7.920 7.642 7.781 17,632 7.7755 0.00%
2003-06-17 0 0.280 0.280 0.285 0.280 0.295 2,572,000 735,140 0.2858 7.781 7.781 7.920 7.781 8.198 92,552 7.9430 -1.75%
2003-06-16 0 0.285 0.285 0.290 0.285 0.295 1,410,000 405,200 0.2874 7.920 7.920 8.059 7.920 8.198 50,738 7.9862 0.00%
2003-06-13 0 0.285 0.285 0.290 0.275 0.300 6,160,000 1,793,250 0.2911 7.920 7.920 8.059 7.642 8.337 221,663 8.0900 3.64%
2003-06-12 0 0.275 0.275 0.280 0.270 0.275 1,508,000 409,160 0.2713 7.642 7.642 7.781 7.503 7.642 54,264 7.5401 1.85%
2003-06-11 0 0.270 0.270 0.285 0.270 0.300 4,380,000 1,266,350 0.2891 7.503 7.503 7.920 7.503 8.337 157,611 8.0346 -5.26%
2003-06-10 0 0.285 0.285 0.290 0.280 0.295 1,532,000 441,610 0.2883 7.920 7.920 8.059 7.781 8.198 55,128 8.0106 1.79%
2003-06-09 0 0.280 0.280 0.290 0.280 0.285 894,000 253,380 0.2834 7.781 7.781 8.059 7.781 7.920 32,170 7.8763 -1.75%
2003-06-06 0 0.285 0.280 0.285 0.280 0.285 640,000 179,550 0.2805 7.920 7.781 7.920 7.781 7.920 23,030 7.7964 -3.39%
2003-06-05 0 0.295 0.280 0.295 0.280 0.300 2,614,000 760,310 0.2909 8.198 7.781 8.198 7.781 8.337 94,063 8.0830 3.51%
2003-06-03 0 0.285 0.285 0.290 0.275 0.305 4,458,000 1,287,840 0.2889 7.920 7.920 8.059 7.642 8.476 160,418 8.0280 -3.39%
2003-06-02 0 0.295 0.290 0.295 0.270 0.295 4,888,000 1,380,780 0.2825 8.198 8.059 8.198 7.503 8.198 175,891 7.8502 9.26%
2003-05-30 0 0.270 0.265 0.270 0.255 0.280 11,870,000 3,231,770 0.2723 7.503 7.364 7.503 7.086 7.781 427,133 7.5662 8.43%
2003-05-29 0 0.249 0.249 0.255 0.240 0.260 6,547,000 1,624,845 0.2482 6.920 6.920 7.086 6.670 7.225 235,589 6.8969 6.41%
2003-05-28 0 0.234 0.234 0.238 0.231 0.240 1,428,000 337,374 0.2363 6.503 6.503 6.614 6.419 6.670 51,386 6.5655 -0.43%
2003-05-27 0 0.235 0.232 0.235 0.230 0.238 1,150,000 268,410 0.2334 6.531 6.447 6.531 6.392 6.614 41,382 6.4862 0.43%
2003-05-26 0 0.234 0.231 0.234 0.222 0.236 5,300,000 1,218,330 0.2299 6.503 6.419 6.503 6.169 6.558 190,717 6.3882 5.41%
2003-05-23 0 0.222 0.222 0.225 0.219 0.226 2,215,862 497,890 0.2247 6.169 6.169 6.253 6.086 6.281 79,736 6.2442 4.72%
2003-05-22 0 0.212 0.208 0.214 0.200 0.212 2,700,000 548,100 0.2030 5.891 5.780 5.947 5.558 5.891 97,158 5.6414 0.00%
2003-05-21 0 0.212 0.212 0.220 0.210 0.215 1,040,000 222,050 0.2135 5.891 5.891 6.114 5.836 5.975 37,424 5.9334 -3.20%
2003-05-20 0 0.219 0.219 0.220 0.210 0.220 906,000 197,260 0.2177 6.086 6.086 6.114 5.836 6.114 32,602 6.0506 2.34%
2003-05-19 0 0.214 0.214 0.217 0.214 0.215 130,000 27,920 0.2148 5.947 5.947 6.030 5.947 5.975 4,678 5.9684 -1.38%
2003-05-16 0 0.217 0.211 0.217 0.210 0.217 1,630,000 347,820 0.2134 6.030 5.864 6.030 5.836 6.030 58,654 5.9300 0.93%
2003-05-15 0 0.215 0.215 0.223 0.215 0.215 50,000 10,750 0.2150 5.975 5.975 6.197 5.975 5.975 1,799 5.9748 -2.27%
2003-05-14 0 0.220 0.215 0.227 0.220 0.221 520,000 114,600 0.2204 6.114 5.975 6.308 6.114 6.142 18,712 6.1245 -1.35%
2003-05-13 0 0.223 0.221 0.225 0.220 0.235 2,116,000 474,738 0.2244 6.197 6.142 6.253 6.114 6.531 76,143 6.2348 -1.33%
2003-05-12 0 0.226 0.226 0.232 0.225 0.236 4,220,000 976,774 0.2315 6.281 6.281 6.447 6.253 6.558 151,854 6.4323 4.15%
2003-05-09 0 0.217 0.216 0.220 0.206 0.240 17,128,000 3,895,286 0.2274 6.030 6.003 6.114 5.725 6.670 616,339 6.3200 4.33%
2003-05-07 0 0.208 0.205 0.214 0.202 0.221 6,298,000 1,329,912 0.2112 5.780 5.697 5.947 5.614 6.142 226,629 5.8682 1.96%
2003-05-06 0 0.204 0.204 0.208 0.203 0.215 6,718,000 1,403,484 0.2089 5.669 5.669 5.780 5.641 5.975 241,742 5.8057 0.99%
2003-05-05 0 0.202 0.196 0.204 0.194 0.210 5,482,000 1,108,422 0.2022 5.614 5.447 5.669 5.391 5.836 197,266 5.6189 1.00%
2003-05-02 0 0.200 0.198 0.200 0.191 0.200 1,382,000 268,330 0.1942 5.558 5.502 5.558 5.308 5.558 49,730 5.3957 3.63%
2003-04-30 0 0.193 0.190 0.193 0.187 0.193 500,000 94,650 0.1893 5.363 5.280 5.363 5.197 5.363 17,992 5.2606 0.52%
2003-04-29 0 0.192 0.186 0.192 0.185 0.193 1,010,000 192,130 0.1902 5.336 5.169 5.336 5.141 5.363 36,344 5.2864 3.78%
2003-04-28 0 0.185 0.181 0.192 0.185 0.192 200,000 37,140 0.1857 5.141 5.030 5.336 5.141 5.336 7,197 5.1606 -3.65%
2003-04-25 0 0.192 - 0.193 0.192 0.192 20,000 3,840 0.1920 5.336 - 5.363 5.336 5.336 720 5.3357 1.59%
2003-04-24 0 0.189 0.185 0.192 0.185 0.192 770,000 146,140 0.1898 5.252 5.141 5.336 5.141 5.336 27,708 5.2743 -2.07%
2003-04-23 0 0.193 0.188 0.194 0.188 0.200 2,606,000 501,700 0.1925 5.363 5.225 5.391 5.225 5.558 93,775 5.3500 2.66%
2003-04-22 0 0.188 0.188 0.195 0.188 0.188 188,000 35,344 0.1880 5.225 5.225 5.419 5.225 5.225 6,765 5.2245 -3.59%
2003-04-17 0 0.195 0.180 0.195 0.178 0.195 660,000 122,570 0.1857 5.419 5.002 5.419 4.947 5.419 23,750 5.1609 12.72%
2003-04-16 0 0.173 0.173 0.180 - - 0 0 - 4.808 4.808 5.002 - - 0 - 1.17%
2003-04-15 0 0.171 0.167 0.179 0.171 0.171 40,000 6,840 0.1710 4.752 4.641 4.974 4.752 4.752 1,439 4.7521 0.00%
2003-04-14 0 0.171 0.171 0.180 0.170 0.171 180,000 30,630 0.1702 4.752 4.752 5.002 4.724 4.752 6,477 4.7289 -6.04%
2003-04-11 0 0.182 0.177 0.182 0.175 0.182 634,000 114,300 0.1803 5.058 4.919 5.058 4.863 5.058 22,814 5.0101 4.00%
2003-04-10 0 0.175 0.170 0.175 0.175 0.175 200,000 35,000 0.1750 4.863 4.724 4.863 4.863 4.863 7,197 4.8632 2.94%
2003-04-09 0 0.170 0.170 0.176 0.170 0.174 474,000 80,980 0.1708 4.724 4.724 4.891 4.724 4.835 17,057 4.7477 -3.41%
2003-04-08 0 0.176 0.176 0.187 0.176 0.176 12,000 2,112 0.1760 4.891 4.891 5.197 4.891 4.891 432 4.8910 -3.30%
2003-04-07 0 0.182 0.176 0.185 0.170 0.182 352,000 63,840 0.1814 5.058 4.891 5.141 4.724 5.058 12,666 5.0401 5.20%
2003-04-04 0 0.173 0.173 0.179 0.173 0.173 100,000 17,300 0.1730 4.808 4.808 4.974 4.808 4.808 3,598 4.8077 1.76%
2003-04-03 0 0.170 0.169 0.178 0.170 0.170 300,000 51,000 0.1700 4.724 4.696 4.947 4.724 4.724 10,795 4.7243 -2.86%
2003-04-02 0 0.175 0.166 0.175 0.167 0.175 556,000 96,640 0.1738 4.863 4.613 4.863 4.641 4.863 20,007 4.8302 4.79%
2003-04-01 0 0.167 0.167 0.180 0.166 0.168 1,000,000 166,450 0.1665 4.641 4.641 5.002 4.613 4.669 35,984 4.6256 -8.24%
2003-03-31 0 0.182 0.167 0.182 - - 0 0 - 5.058 4.641 5.058 - - 0 - 0.00%
2003-03-28 0 0.182 0.171 0.183 - - 0 0 - 5.058 4.752 5.086 - - 0 - 0.00%
2003-03-27 0 0.182 0.172 0.182 0.175 0.182 448,000 80,018 0.1786 5.058 4.780 5.058 4.863 5.058 16,121 4.9636 1.11%
2003-03-26 0 0.180 0.170 0.184 0.180 0.185 158,000 28,878 0.1828 5.002 4.724 5.113 5.002 5.141 5,686 5.0792 5.88%
2003-03-25 0 0.170 0.170 0.185 0.170 0.172 360,000 61,360 0.1704 4.724 4.724 5.141 4.724 4.780 12,954 4.7366 -5.56%
2003-03-24 0 0.180 0.174 0.184 0.174 0.180 308,000 54,350 0.1765 5.002 4.835 5.113 4.835 5.002 11,083 4.9038 4.05%
2003-03-21 0 0.173 0.165 0.176 0.155 0.173 260,000 42,600 0.1638 4.808 4.585 4.891 4.307 4.808 9,356 4.5533 4.85%
2003-03-20 0 0.165 0.156 0.173 0.152 0.165 366,000 57,132 0.1561 4.585 4.335 4.808 4.224 4.585 13,170 4.3380 0.00%
2003-03-19 0 0.165 0.156 0.165 0.165 0.165 100,000 16,500 0.1650 4.585 4.335 4.585 4.585 4.585 3,598 4.5853 1.85%
2003-03-18 0 0.162 0.155 0.170 - - 0 0 - 4.502 4.307 4.724 - - 0 - 0.00%
2003-03-17 0 0.162 0.151 0.170 - - 0 0 - 4.502 4.196 4.724 - - 0 - 0.00%
2003-03-14 0 0.162 0.153 0.164 0.158 0.162 420,000 66,760 0.1590 4.502 4.252 4.558 4.391 4.502 15,113 4.4173 5.19%
2003-03-13 0 0.154 0.154 0.170 0.154 0.170 948,000 153,968 0.1624 4.280 4.280 4.724 4.280 4.724 34,113 4.5135 -6.10%
2003-03-12 0 0.164 0.164 0.165 0.154 0.170 850,000 136,838 0.1610 4.558 4.558 4.585 4.280 4.724 30,587 4.4738 -2.96%
2003-03-11 0 0.169 0.169 0.172 0.169 0.171 728,000 123,330 0.1694 4.696 4.696 4.780 4.696 4.752 26,197 4.7079 -0.59%
2003-03-10 0 0.170 0.165 0.180 0.170 0.175 550,000 93,550 0.1701 4.724 4.585 5.002 4.724 4.863 19,791 4.7268 -2.86%
2003-03-07 0 0.175 0.168 0.175 0.171 0.175 720,000 125,600 0.1744 4.863 4.669 4.863 4.752 4.863 25,909 4.8478 1.16%
2003-03-06 0 0.173 0.165 0.185 0.173 0.180 636,000 112,330 0.1766 4.808 4.585 5.141 4.808 5.002 22,886 4.9082 -3.89%
2003-03-05 0 0.180 0.180 0.187 0.180 0.198 290,000 52,380 0.1806 5.002 5.002 5.197 5.002 5.502 10,435 5.0194 -5.26%
2003-03-04 0 0.190 0.188 0.190 0.187 0.190 410,000 77,180 0.1882 5.280 5.225 5.280 5.197 5.280 14,754 5.2313 -2.56%
2003-03-03 0 0.195 0.190 0.198 0.190 0.195 800,000 153,250 0.1916 5.419 5.280 5.502 5.280 5.419 28,787 5.3235 2.63%
2003-02-28 0 0.190 0.189 0.204 0.184 0.203 1,240,000 235,886 0.1902 5.280 5.252 5.669 5.113 5.641 44,621 5.2865 -4.04%
2003-02-27 0 0.198 0.190 0.203 0.198 0.208 918,000 183,324 0.1997 5.502 5.280 5.641 5.502 5.780 33,034 5.5496 -4.81%
2003-02-26 0 0.208 0.208 0.216 0.208 0.208 260,000 54,080 0.2080 5.780 5.780 6.003 5.780 5.780 9,356 5.7803 -3.70%
2003-02-25 0 0.216 0.208 0.216 0.216 0.217 96,000 20,776 0.2164 6.003 5.780 6.003 6.003 6.030 3,454 6.0142 -0.46%
2003-02-24 0 0.217 0.216 0.226 0.217 0.228 3,134,000 710,404 0.2267 6.030 6.003 6.281 6.030 6.336 112,775 6.2993 -1.36%
2003-02-21 0 0.220 0.220 0.229 0.202 0.224 2,092,000 449,392 0.2148 6.114 6.114 6.364 5.614 6.225 75,279 5.9697 -4.35%
2003-02-20 0 0.230 0.220 0.230 0.220 0.235 594,000 137,666 0.2318 6.392 6.114 6.392 6.114 6.531 21,375 6.4406 -4.17%
2003-02-19 0 0.240 - 0.240 - - 0 0 - 6.670 - 6.670 - - 0 - 0.00%
2003-02-18 0 0.240 - 0.240 0.240 0.240 154,000 36,960 0.2400 6.670 - 6.670 6.670 6.670 5,542 6.6696 -2.04%
2003-02-17 0 0.255 0.246 0.260 0.245 0.255 310,000 77,250 0.2492 6.809 6.568 6.942 6.542 6.809 11,610 6.6535 2.00%
2003-02-14 0 0.250 0.246 0.250 0.245 0.265 1,000,000 250,032 0.2500 6.675 6.568 6.675 6.542 7.076 37,453 6.6759 0.00%
2003-02-13 0 0.250 0.250 0.260 0.245 0.275 1,570,000 412,930 0.2630 6.675 6.675 6.942 6.542 7.343 58,801 7.0225 -5.66%
2003-02-12 0 0.265 0.265 0.270 0.250 0.265 902,000 234,530 0.2600 7.076 7.076 7.209 6.675 7.076 33,783 6.9423 3.92%
2003-02-11 0 0.255 0.250 0.255 0.245 0.275 2,070,000 519,750 0.2511 6.809 6.675 6.809 6.542 7.343 77,528 6.7040 -7.27%
2003-02-10 0 0.275 0.270 0.275 0.240 0.275 6,080,000 1,603,326 0.2637 7.343 7.209 7.343 6.408 7.343 227,714 7.0410 18.53%
2003-02-07 0 0.232 0.228 0.232 0.208 0.233 5,068,000 1,121,056 0.2212 6.194 6.088 6.194 5.554 6.221 189,812 5.9061 11.54%
2003-02-06 0 0.208 0.208 0.211 0.198 0.208 952,000 193,126 0.2029 5.554 5.554 5.634 5.287 5.554 35,655 5.4165 4.00%
2003-02-05 0 0.200 0.200 - 0.197 0.200 430,000 85,100 0.1979 5.340 5.340 - 5.260 5.340 16,105 5.2841 1.52%
2003-02-04 0 0.197 0.191 0.197 0.195 0.197 370,000 72,250 0.1953 5.260 5.100 5.260 5.207 5.260 13,858 5.2137 3.68%
2003-01-30 0 0.190 0.185 0.198 0.190 0.196 450,000 87,000 0.1933 5.073 4.940 5.287 5.073 5.233 16,854 5.1620 -3.06%
2003-01-29 0 0.196 0.192 0.199 0.196 0.199 584,000 115,214 0.1973 5.233 5.126 5.313 5.233 5.313 21,873 5.2675 -2.00%
2003-01-28 0 0.200 0.198 0.200 0.197 0.200 690,000 137,250 0.1989 5.340 5.287 5.340 5.260 5.340 25,843 5.3110 -0.99%
2003-01-27 0 0.202 0.198 0.202 0.196 0.202 1,172,000 234,340 0.1999 5.393 5.287 5.393 5.233 5.393 43,895 5.3387 -0.49%
2003-01-24 0 0.203 0.203 0.204 0.191 0.220 5,228,000 1,054,514 0.2017 5.420 5.420 5.447 5.100 5.874 195,804 5.3855 6.84%
2003-01-23 0 0.190 - 0.190 0.185 0.190 202,000 38,130 0.1888 5.073 - 5.073 4.940 5.073 7,566 5.0400 0.00%
2003-01-22 0 0.190 - 0.197 0.190 0.192 100,000 19,100 0.1910 5.073 - 5.260 5.073 5.126 3,745 5.0997 -1.04%
2003-01-21 0 0.192 0.191 0.192 0.175 0.192 140,000 25,294 0.1807 5.126 5.100 5.126 4.673 5.126 5,243 4.8239 3.78%
2003-01-20 0 0.185 0.185 0.190 0.165 0.185 1,998,000 345,052 0.1727 4.940 4.940 5.073 4.406 4.940 74,831 4.6111 5.71%
2003-01-17 0 0.175 0.162 0.175 0.148 0.175 304,000 49,388 0.1625 4.673 4.325 4.673 3.952 4.673 11,386 4.3377 10.76%
2003-01-16 0 0.158 0.155 - 0.155 0.158 320,000 49,900 0.1559 4.219 4.139 - 4.139 4.219 11,985 4.1635 -1.25%
2003-01-15 0 0.160 0.160 - 0.160 0.160 40,000 6,400 0.1600 4.272 4.272 - 4.272 4.272 1,498 4.2720 0.00%
2003-01-14 0 0.160 0.160 0.165 0.160 0.165 2,790,000 449,450 0.1611 4.272 4.272 4.406 4.272 4.406 104,494 4.3012 3.90%
2003-01-13 0 0.154 0.154 0.160 0.150 0.151 224,000 33,700 0.1504 4.112 4.112 4.272 4.005 4.032 8,389 4.0169 3.36%
2003-01-10 0 0.149 0.149 - 0.149 0.149 10,000 1,490 0.1490 3.978 3.978 - 3.978 3.978 375 3.9783 -0.67%
2003-01-09 0 0.150 0.150 0.160 0.150 0.153 200,000 30,300 0.1515 4.005 4.005 4.272 4.005 4.085 7,491 4.0451 -10.18%
2003-01-08 0 0.167 0.140 0.170 - - 0 0 - 4.459 3.738 4.539 - - 0 - 0.00%
2003-01-07 0 0.167 - 0.167 - - 0 0 - 4.459 - 4.459 - - 0 - -1.18%
2003-01-06 0 0.169 - 0.169 - - 0 0 - 4.512 - 4.512 - - 0 - 0.00%
2003-01-03 0 0.169 0.162 0.169 0.168 0.170 200,000 33,750 0.1688 4.512 4.325 4.512 4.486 4.539 7,491 4.5056 5.63%
2003-01-02 0 0.160 0.153 0.163 0.151 0.160 450,000 70,500 0.1567 4.272 4.085 4.352 4.032 4.272 16,854 4.1830 6.67%
2002-12-31 0 0.150 - - - - 0 0 - 4.005 - - - - 0 - 0.00%
2002-12-30 0 0.150 0.150 0.164 0.150 0.156 254,000 39,300 0.1547 4.005 4.005 4.379 4.005 4.165 9,513 4.1312 -8.54%
2002-12-27 0 0.164 - 0.164 - - 0 0 - 4.379 - 4.379 - - 0 - 0.00%
2002-12-24 0 0.164 - 0.164 - - 0 0 - 4.379 - 4.379 - - 0 - -0.61%
2002-12-23 0 0.165 - - - - 0 0 - 4.406 - - - - 0 - 0.00%
2002-12-20 0 0.165 - 0.170 - - 0 0 - 4.406 - 4.539 - - 0 - 0.00%
2002-12-19 0 0.165 - 0.170 - - 0 0 - 4.406 - 4.539 - - 0 - 0.00%
2002-12-18 0 0.165 - 0.165 0.165 0.168 448,000 75,036 0.1675 4.406 - 4.406 4.406 4.486 16,779 4.4720 -2.37%
2002-12-17 0 0.169 0.160 0.169 0.159 0.169 3,066,000 489,460 0.1596 4.512 4.272 4.512 4.245 4.512 114,831 4.2624 11.18%
2002-12-16 0 0.152 0.152 - - - 0 0 - 4.058 4.058 - - - 0 - 0.66%
2002-12-13 0 0.151 0.151 - 0.150 0.150 60,000 9,000 0.1500 4.032 4.032 - 4.005 4.005 2,247 4.0050 -0.66%
2002-12-12 0 0.152 0.147 - - - 0 0 - 4.058 3.925 - - - 0 - 0.00%
2002-12-11 0 0.152 0.152 0.158 0.152 0.152 100,000 15,200 0.1520 4.058 4.058 4.219 4.058 4.058 3,745 4.0584 -1.30%
2002-12-10 0 0.154 0.148 0.154 0.149 0.154 700,000 105,850 0.1512 4.112 3.952 4.112 3.978 4.112 26,217 4.0374 2.67%
2002-12-09 0 0.150 0.150 - 0.150 0.150 150,000 22,500 0.1500 4.005 4.005 - 4.005 4.005 5,618 4.0050 -2.60%
2002-12-06 0 0.154 0.154 0.164 0.154 0.154 130,000 20,020 0.1540 4.112 4.112 4.379 4.112 4.112 4,869 4.1118 0.00%
2002-12-05 0 0.154 0.154 0.160 0.154 0.154 30,000 4,620 0.1540 4.112 4.112 4.272 4.112 4.112 1,124 4.1118 0.00%
2002-12-04 0 0.154 0.154 - 0.153 0.155 370,000 57,210 0.1546 4.112 4.112 - 4.085 4.139 13,858 4.1284 -1.28%
2002-12-03 0 0.156 0.153 0.160 0.153 0.156 200,000 30,930 0.1547 4.165 4.085 4.272 4.085 4.165 7,491 4.1292 -1.27%
2002-12-02 0 0.158 0.151 0.158 0.158 0.158 2,000 316 0.1580 4.219 4.032 4.219 4.219 4.219 75 4.2186 -2.47%
2002-11-29 0 0.162 0.155 0.165 - - 0 0 - 4.325 4.139 4.406 - - 0 - 0.00%
2002-11-28 0 0.162 0.157 0.168 0.159 0.162 216,000 34,694 0.1606 4.325 4.192 4.486 4.245 4.325 8,090 4.2886 1.25%
2002-11-27 0 0.160 0.151 0.160 0.145 0.160 470,000 74,020 0.1575 4.272 4.032 4.272 3.872 4.272 17,603 4.2050 4.58%
2002-11-26 0 0.153 0.153 0.162 0.153 0.153 30,000 4,590 0.1530 4.085 4.085 4.325 4.085 4.085 1,124 4.0851 -1.29%
2002-11-25 0 0.155 0.155 0.164 - - 0 0 - 4.139 4.139 4.379 - - 0 - 0.00%
2002-11-22 0 0.155 0.153 0.164 - - 400,000 62,000 0.1550 4.139 4.085 4.379 - - 14,981 4.1385 0.00%
2002-11-21 0 0.155 0.154 0.165 0.155 0.155 100,000 15,500 0.1550 4.139 4.112 4.406 4.139 4.139 3,745 4.1385 1.31%
2002-11-20 0 0.153 0.153 0.160 0.153 0.153 186,000 28,458 0.1530 4.085 4.085 4.272 4.085 4.085 6,966 4.0851 -0.65%
2002-11-19 0 0.154 0.152 0.160 - - 0 0 - 4.112 4.058 4.272 - - 0 - 0.00%
2002-11-18 0 0.154 0.154 0.159 0.153 0.153 100,000 15,300 0.1530 4.112 4.112 4.245 4.085 4.085 3,745 4.0851 0.65%
2002-11-15 0 0.153 0.148 0.161 - - 0 0 - 4.085 3.952 4.299 - - 0 - 0.00%
2002-11-14 0 0.153 0.153 0.160 0.153 0.153 62,000 9,486 0.1530 4.085 4.085 4.272 4.085 4.085 2,322 4.0851 0.00%
2002-11-13 0 0.153 0.151 0.159 - - 0 0 - 4.085 4.032 4.245 - - 0 - 0.00%
2002-11-12 0 0.153 0.153 0.157 0.153 0.156 50,000 7,740 0.1548 4.085 4.085 4.192 4.085 4.165 1,873 4.1332 0.66%
2002-11-11 0 0.152 0.152 0.160 0.152 0.152 840,000 127,680 0.1520 4.058 4.058 4.272 4.058 4.058 31,461 4.0584 0.00%
2002-11-08 0 0.152 0.152 0.160 0.152 0.152 20,000 3,040 0.1520 4.058 4.058 4.272 4.058 4.058 749 4.0584 0.66%
2002-11-07 0 0.151 0.151 - 0.150 0.150 210,000 31,500 0.1500 4.032 4.032 - 4.005 4.005 7,865 4.0050 0.67%
2002-11-06 0 0.150 0.150 0.155 0.150 0.150 6,000 900 0.1500 4.005 4.005 4.139 4.005 4.005 225 4.0050 -3.23%
2002-11-05 0 0.155 0.150 0.155 - - 0 0 - 4.139 4.005 4.139 - - 0 - 0.00%
2002-11-04 0 0.155 0.150 0.163 - - 0 0 - 4.139 4.005 4.352 - - 0 - 0.00%
2002-11-01 0 0.155 0.152 0.160 0.155 0.155 50,000 7,750 0.1550 4.139 4.058 4.272 4.139 4.139 1,873 4.1385 1.97%
2002-10-31 0 0.152 0.152 0.159 0.152 0.160 180,000 27,440 0.1524 4.058 4.058 4.245 4.058 4.272 6,742 4.0703 -4.40%
2002-10-30 0 0.159 0.152 0.160 - - 0 0 - 4.245 4.058 4.272 - - 0 - 0.00%
2002-10-29 0 0.159 0.152 0.166 0.159 0.160 230,000 36,670 0.1594 4.245 4.058 4.432 4.245 4.272 8,614 4.2569 -4.79%
2002-10-28 0 0.167 0.157 0.167 0.167 0.167 30,000 5,010 0.1670 4.459 4.192 4.459 4.459 4.459 1,124 4.4589 4.37%
2002-10-25 0 0.160 0.155 0.167 0.160 0.160 100,000 16,000 0.1600 4.272 4.139 4.459 4.272 4.272 3,745 4.2720 3.23%
2002-10-24 0 0.155 0.155 0.162 0.150 0.155 1,002,000 153,190 0.1529 4.139 4.139 4.325 4.005 4.139 37,528 4.0820 2.65%
2002-10-23 0 0.151 0.150 0.156 0.148 0.151 430,000 63,960 0.1487 4.032 4.005 4.165 3.952 4.032 16,105 3.9715 -3.21%
2002-10-22 0 0.156 0.150 0.156 0.156 0.156 150,000 23,400 0.1560 4.165 4.005 4.165 4.165 4.165 5,618 4.1652 0.00%
2002-10-21 0 0.156 0.148 0.156 - - 0 0 - 4.165 3.952 4.165 - - 0 - 0.00%
2002-10-18 0 0.156 0.152 0.160 0.156 0.160 930,000 147,600 0.1587 4.165 4.058 4.272 4.165 4.272 34,831 4.2376 1.30%
2002-10-17 0 0.154 0.147 0.160 0.153 0.154 400,000 61,300 0.1533 4.112 3.925 4.272 4.085 4.112 14,981 4.0918 0.00%
2002-10-16 0 0.154 0.150 0.154 - - 0 0 - 4.112 4.005 4.112 - - 0 - -2.53%
2002-10-15 0 0.158 0.149 0.162 0.150 0.158 4,464,000 678,856 0.1521 4.219 3.978 4.325 4.005 4.219 167,190 4.0604 6.04%
2002-10-11 0 0.149 0.149 0.150 0.149 0.152 1,620,000 244,900 0.1512 3.978 3.978 4.005 3.978 4.058 60,674 4.0363 0.00%
2002-10-10 0 0.149 0.148 0.150 0.149 0.155 5,090,000 763,470 0.1500 3.978 3.952 4.005 3.978 4.139 190,636 4.0049 0.68%
2002-10-09 0 0.148 0.147 0.155 0.148 0.154 110,000 16,340 0.1485 3.952 3.925 4.139 3.952 4.112 4,120 3.9662 -3.90%
2002-10-08 0 0.154 0.148 0.154 0.154 0.154 20,000 3,080 0.1540 4.112 3.952 4.112 4.112 4.112 749 4.1118 5.48%
2002-10-07 0 0.146 0.142 0.147 0.142 0.150 5,990,000 894,550 0.1493 3.898 3.791 3.925 3.791 4.005 224,344 3.9874 -2.67%
2002-10-04 0 0.150 0.143 0.150 0.150 0.155 180,000 27,150 0.1508 4.005 3.818 4.005 4.005 4.139 6,742 4.0273 -3.85%
2002-10-03 0 0.156 0.142 0.156 0.150 0.157 1,550,000 243,000 0.1568 4.165 3.791 4.165 4.005 4.192 58,052 4.1859 -1.27%
2002-10-02 0 0.158 0.146 0.159 0.146 0.160 2,530,000 392,600 0.1552 4.219 3.898 4.245 3.898 4.272 94,756 4.1433 2.60%
2002-09-30 0 0.154 0.150 0.160 0.154 0.160 160,000 24,700 0.1544 4.112 4.005 4.272 4.112 4.272 5,992 4.1218 -4.35%
2002-09-27 0 0.161 0.150 0.161 0.152 0.162 1,030,000 164,940 0.1601 4.299 4.005 4.299 4.058 4.325 38,577 4.2756 0.63%
2002-09-26 0 0.160 0.146 0.160 0.142 0.162 1,954,000 296,564 0.1518 4.272 3.898 4.272 3.791 4.325 73,183 4.0524 1.27%
2002-09-25 0 0.158 0.147 0.158 0.156 0.158 810,000 127,670 0.1576 4.219 3.925 4.219 4.165 4.219 30,337 4.2084 0.64%
2002-09-24 0 0.157 0.153 0.157 0.153 0.157 800,000 123,300 0.1541 4.192 4.085 4.192 4.085 4.192 29,962 4.1152 1.95%
2002-09-23 0 0.154 - 0.154 0.151 0.156 190,000 29,220 0.1538 4.112 - 4.112 4.032 4.165 7,116 4.1062 -2.53%
2002-09-20 0 0.158 0.157 0.158 0.148 0.159 320,000 50,760 0.1586 4.219 4.192 4.219 3.952 4.245 11,985 4.2353 -3.07%
2002-09-19 0 0.163 0.146 0.163 0.145 0.165 1,164,000 179,340 0.1541 4.352 3.898 4.352 3.872 4.406 43,595 4.1137 10.88%
2002-09-18 0 0.147 0.140 0.147 0.147 0.149 380,000 56,240 0.1480 3.925 3.738 3.925 3.925 3.978 14,232 3.9516 -6.96%
2002-09-17 0 0.158 0.149 0.158 0.142 0.164 8,990,000 1,362,200 0.1515 4.219 3.978 4.219 3.791 4.379 336,703 4.0457 -9.71%
2002-09-16 0 0.175 0.165 0.175 0.173 0.180 966,000 173,180 0.1793 4.673 4.406 4.673 4.619 4.806 36,180 4.7867 -3.31%
2002-09-13 0 0.181 0.181 0.188 0.181 0.192 180,000 33,240 0.1847 4.833 4.833 5.020 4.833 5.126 6,742 4.9306 -7.65%
2002-09-12 0 0.196 0.191 0.196 0.192 0.203 520,000 101,890 0.1959 5.233 5.100 5.233 5.126 5.420 19,476 5.2317 -2.00%
2002-09-11 0 0.200 0.200 0.205 0.200 0.200 84,000 16,800 0.2000 5.340 5.340 5.474 5.340 5.340 3,146 5.3400 -4.76%
2002-09-10 0 0.210 0.202 0.210 0.200 0.215 1,960,000 405,550 0.2069 5.607 5.393 5.607 5.340 5.741 73,408 5.5246 -6.67%
2002-09-09 0 0.225 - 0.225 0.225 0.226 1,500,000 338,500 0.2257 6.008 - 6.008 6.008 6.034 56,180 6.0253 0.00%
2002-09-06 0 0.225 0.208 0.225 0.216 0.229 3,630,000 817,628 0.2252 6.008 5.554 6.008 5.767 6.114 135,954 6.0140 0.00%
2002-09-05 0 0.225 0.214 0.230 0.220 0.230 672,000 151,300 0.2251 6.008 5.714 6.141 5.874 6.141 25,168 6.0115 -4.26%
2002-09-04 0 0.235 - 0.235 0.235 0.236 750,000 176,500 0.2353 6.275 - 6.275 6.275 6.301 28,090 6.2834 0.00%
2002-09-03 0 0.235 - 0.235 0.237 0.237 38,000 9,006 0.2370 6.275 - 6.275 6.328 6.328 1,423 6.3279 0.00%
2002-09-02 0 0.235 0.223 0.235 0.223 0.235 360,000 83,480 0.2319 6.275 5.954 6.275 5.954 6.275 13,483 6.1915 -0.42%
2002-08-30 0 0.236 0.223 0.238 0.221 0.237 612,000 137,988 0.2255 6.301 5.954 6.355 5.901 6.328 22,921 6.0201 0.43%
2002-08-29 0 0.235 0.228 0.235 0.225 0.244 11,136,000 2,638,054 0.2369 6.275 6.088 6.275 6.008 6.515 417,077 6.3251 5.86%
2002-08-28 0 0.222 0.214 0.224 0.222 0.222 200,000 44,400 0.2220 5.927 5.714 5.981 5.927 5.927 7,491 5.9274 -3.48%
2002-08-27 0 0.230 0.225 0.230 0.226 0.242 2,090,000 482,300 0.2308 6.141 6.008 6.141 6.034 6.461 78,277 6.1615 -3.36%
2002-08-26 0 0.238 - 0.245 0.236 0.245 436,000 105,848 0.2428 6.355 - 6.542 6.301 6.542 16,330 6.4820 -3.64%
2002-08-23 0 0.247 0.238 0.247 0.249 0.249 270,000 67,230 0.2490 6.595 6.355 6.595 6.648 6.648 10,112 6.6483 2.07%
2002-08-22 0 0.242 0.239 0.243 0.235 0.242 812,000 195,186 0.2404 6.461 6.381 6.488 6.275 6.461 30,412 6.4181 1.26%
2002-08-21 0 0.239 0.234 0.240 0.232 0.243 1,992,000 473,558 0.2377 6.381 6.248 6.408 6.194 6.488 74,606 6.3474 -0.42%
2002-08-20 0 0.240 0.232 0.242 0.238 0.240 320,000 76,640 0.2395 6.408 6.194 6.461 6.355 6.408 11,985 6.3947 0.00%
2002-08-19 0 0.240 - 0.240 0.240 0.244 570,000 137,600 0.2414 6.408 - 6.408 6.408 6.515 21,348 6.4455 -2.04%
2002-08-16 0 0.245 - 0.245 0.240 0.247 640,000 157,200 0.2456 6.542 - 6.542 6.408 6.595 23,970 6.5582 2.08%
2002-08-15 0 0.240 0.230 0.240 0.240 0.245 440,000 106,850 0.2428 6.408 6.141 6.408 6.408 6.542 16,479 6.4839 -2.04%
2002-08-14 0 0.245 - 0.245 0.242 0.249 560,000 137,700 0.2459 6.542 - 6.542 6.461 6.648 20,974 6.5654 1.66%
2002-08-13 0 0.241 0.240 0.250 0.240 0.249 494,000 120,710 0.2444 6.435 6.408 6.675 6.408 6.648 18,502 6.5242 -5.49%
2002-08-12 0 0.255 - 0.255 0.245 0.255 156,000 38,650 0.2478 6.809 - 6.809 6.542 6.809 5,843 6.6151 0.00%
2002-08-09 0 0.255 0.245 0.255 0.250 0.255 436,000 110,520 0.2535 6.809 6.542 6.809 6.675 6.809 16,330 6.7681 0.00%
2002-08-08 0 0.255 0.250 0.255 0.244 0.260 3,592,000 894,560 0.2490 6.809 6.675 6.809 6.515 6.942 134,531 6.6495 0.00%
2002-08-07 0 0.255 0.248 0.255 0.248 0.265 2,234,000 569,800 0.2551 6.809 6.622 6.809 6.622 7.076 83,670 6.8101 2.00%
2002-08-06 0 0.250 - 0.250 0.248 0.250 210,000 52,296 0.2490 6.675 - 6.675 6.622 6.675 7,865 6.6491 -1.96%
2002-08-05 0 0.255 - 0.255 0.255 0.265 160,000 41,300 0.2581 6.809 - 6.809 6.809 7.076 5,992 6.8920 0.00%
2002-08-02 0 0.255 0.240 0.255 0.243 0.260 1,562,000 388,500 0.2487 6.809 6.408 6.809 6.488 6.942 58,502 6.6408 2.82%
2002-08-01 0 0.248 0.246 0.248 0.246 0.250 1,430,000 356,100 0.2490 6.622 6.568 6.622 6.568 6.675 53,558 6.6489 -4.62%
2002-07-31 0 0.260 0.250 0.265 0.250 0.280 1,940,000 521,250 0.2687 6.942 6.675 7.076 6.675 7.476 72,659 7.1739 -10.34%
2002-07-30 0 0.290 0.260 0.290 0.260 0.295 6,690,000 1,924,380 0.2877 7.743 6.942 7.743 6.942 7.877 250,561 7.6803 3.57%
2002-07-29 0 0.280 0.280 0.285 0.250 0.285 6,968,000 1,802,570 0.2587 7.476 7.476 7.610 6.675 7.610 260,973 6.9071 12.00%
2002-07-26 0 0.250 0.250 0.260 0.245 0.295 2,846,000 756,650 0.2659 6.675 6.675 6.942 6.542 7.877 106,591 7.0986 -18.03%
2002-07-25 0 0.305 0.290 0.305 0.290 0.340 1,550,000 460,160 0.2969 8.144 7.743 8.144 7.743 9.078 58,052 7.9267 3.39%
2002-07-24 0 0.295 0.295 0.330 0.295 0.340 612,000 197,480 0.3227 7.877 7.877 8.811 7.877 9.078 22,921 8.6156 -16.90%
2002-07-23 0 0.355 0.325 0.355 0.325 0.365 5,530,000 1,935,370 0.3500 9.479 8.678 9.479 8.678 9.746 207,115 9.3444 9.23%
2002-07-22 0 0.325 0.305 0.325 0.310 0.325 150,000 47,150 0.3143 8.678 8.144 8.678 8.277 8.678 5,618 8.3927 -4.41%
2002-07-19 0 0.340 0.335 0.340 0.335 0.355 380,000 132,080 0.3476 9.078 8.945 9.078 8.945 9.479 14,232 9.2804 -2.86%
2002-07-18 0 0.350 0.340 0.350 0.330 0.355 1,356,000 457,640 0.3375 9.345 9.078 9.345 8.811 9.479 50,786 9.0111 1.45%
2002-07-17 0 0.345 0.320 0.345 0.330 0.345 210,000 68,950 0.3283 9.212 8.544 9.212 8.811 9.212 7,865 8.7665 1.47%
2002-07-16 0 0.340 0.330 0.340 0.320 0.360 1,630,000 559,750 0.3434 9.078 8.811 9.078 8.544 9.612 61,048 9.1689 -1.45%
2002-07-15 0 0.345 0.335 0.345 0.335 0.345 212,000 72,020 0.3397 9.212 8.945 9.212 8.945 9.212 7,940 9.0705 -1.43%
2002-07-12 0 0.350 0.340 0.350 0.350 0.365 120,000 42,300 0.3525 9.345 9.078 9.345 9.345 9.746 4,494 9.4118 0.00%
2002-07-11 0 0.350 0.340 0.350 0.340 0.350 700,000 242,240 0.3461 9.345 9.078 9.345 9.078 9.345 26,217 9.2398 1.45%
2002-07-10 0 0.345 0.340 0.350 0.340 0.345 450,000 154,000 0.3422 9.212 9.078 9.345 9.078 9.212 16,854 9.1374 0.00%
2002-07-09 0 0.345 0.345 0.350 0.345 0.345 1,000,000 345,000 0.3450 9.212 9.212 9.345 9.212 9.212 37,453 9.2115 0.00%
2002-07-08 0 0.345 0.345 0.350 0.345 0.350 1,738,000 603,510 0.3472 9.212 9.212 9.345 9.212 9.345 65,093 9.2715 1.47%
2002-07-05 0 0.340 0.340 0.350 0.340 0.350 460,000 160,600 0.3491 9.078 9.078 9.345 9.078 9.345 17,228 9.3218 -1.45%
2002-07-04 0 0.345 0.345 0.355 0.345 0.350 3,058,000 1,056,310 0.3454 9.212 9.212 9.479 9.212 9.345 114,531 9.2229 -1.43%
2002-07-03 0 0.350 0.340 0.350 0.350 0.350 80,000 28,000 0.3500 9.345 9.078 9.345 9.345 9.345 2,996 9.3450 0.00%
2002-07-02 0 0.350 0.340 0.350 0.350 0.350 300,000 105,000 0.3500 9.345 9.078 9.345 9.345 9.345 11,236 9.3450 0.00%
2002-06-28 0 0.350 0.345 0.370 0.345 0.380 600,000 212,950 0.3549 9.345 9.212 9.879 9.212 10.15 22,472 9.4763 2.94%
2002-06-27 0 0.340 0.340 0.360 0.340 0.340 370,000 125,800 0.3400 9.078 9.078 9.612 9.078 9.078 13,858 9.0780 0.00%
2002-06-26 0 0.340 0.340 0.345 0.335 0.365 2,352,000 807,570 0.3434 9.078 9.078 9.212 8.945 9.746 88,090 9.1676 -8.11%
2002-06-25 0 0.370 0.365 0.370 0.370 0.385 1,290,000 483,150 0.3745 9.879 9.746 9.879 9.879 10.28 48,314 10.000 -1.33%
2002-06-24 0 0.375 0.365 0.375 0.360 0.375 390,000 145,420 0.3729 10.01 9.746 10.01 9.612 10.01 14,607 9.9557 1.35%
2002-06-21 0 0.370 0.365 0.370 0.350 0.370 4,618,000 1,683,080 0.3645 9.879 9.746 9.879 9.345 9.879 172,958 9.7311 5.71%
2002-06-20 0 0.350 0.345 0.360 0.300 0.365 1,200,000 430,200 0.3585 9.345 9.212 9.612 8.010 9.746 44,944 9.5720 1.45%
2002-06-19 0 0.345 0.330 0.345 0.325 0.350 1,748,000 590,890 0.3380 9.212 8.811 9.212 8.678 9.345 65,468 9.0256 -5.48%
2002-06-18 0 0.365 0.355 0.365 - - 0 0 - 9.746 9.479 9.746 - - 0 - 0.00%
2002-06-17 0 0.365 0.360 0.370 0.345 0.375 700,000 256,600 0.3666 9.746 9.612 9.879 9.212 10.01 26,217 9.7875 -2.67%
2002-06-14 0 0.375 0.375 0.380 0.375 0.385 2,808,000 1,070,050 0.3811 10.01 10.01 10.15 10.01 10.28 105,168 10.175 -5.06%
2002-06-13 0 0.395 0.385 0.395 0.390 0.400 1,374,000 541,300 0.3940 10.55 10.28 10.55 10.41 10.68 51,460 10.519 -1.25%
2002-06-12 0 0.400 0.385 0.400 0.390 0.400 2,902,000 1,149,720 0.3962 10.68 10.28 10.68 10.41 10.68 108,689 10.578 3.90%
2002-06-11 0 0.385 0.380 0.390 0.380 0.385 636,000 243,860 0.3834 10.28 10.15 10.41 10.15 10.28 23,820 10.238 0.00%
2002-06-10 0 0.385 0.385 0.395 0.385 0.400 72,000 28,230 0.3921 10.28 10.28 10.55 10.28 10.68 2,697 10.469 -3.75%
2002-06-07 0 0.400 0.395 0.400 0.390 0.400 580,000 228,100 0.3933 10.68 10.55 10.68 10.41 10.68 21,723 10.501 1.27%
2002-06-06 0 0.395 0.395 0.400 0.390 0.395 912,000 357,340 0.3918 10.55 10.55 10.68 10.41 10.55 34,157 10.462 -1.25%
2002-06-05 0 0.400 0.395 0.400 0.400 0.400 586,000 234,400 0.4000 10.68 10.55 10.68 10.68 10.68 21,947 10.680 1.27%
2002-06-04 0 0.395 0.395 0.400 0.395 0.400 682,000 270,140 0.3961 10.55 10.55 10.68 10.55 10.68 25,543 10.576 -2.47%
2002-06-03 0 0.405 0.395 0.405 0.395 0.405 1,810,000 722,180 0.3990 10.81 10.55 10.81 10.55 10.81 67,790 10.653 1.25%
2002-05-31 0 0.400 0.400 0.410 0.400 0.410 1,550,000 631,050 0.4071 10.68 10.68 10.95 10.68 10.95 58,052 10.870 -2.44%
2002-05-30 0 0.410 0.410 0.415 0.400 0.415 1,362,000 549,910 0.4038 10.95 10.95 11.08 10.68 11.08 51,011 10.780 0.00%
2002-05-29 0 0.410 0.405 0.410 0.410 0.420 1,270,000 524,700 0.4131 10.95 10.81 10.95 10.95 11.21 47,565 11.031 -3.53%
2002-05-28 0 0.425 0.415 0.425 0.410 0.430 7,322,000 3,081,060 0.4208 11.35 11.08 11.35 10.95 11.48 274,231 11.235 3.66%
2002-05-27 0 0.410 0.405 0.410 0.400 0.415 4,740,000 1,949,450 0.4113 10.95 10.81 10.95 10.68 11.08 177,527 10.981 0.00%
2002-05-24 0 0.410 0.405 0.410 0.405 0.430 5,948,000 2,466,660 0.4147 10.95 10.81 10.95 10.81 11.48 222,771 11.073 1.23%
2002-05-23 0 0.405 0.395 0.405 0.395 0.410 2,230,000 893,900 0.4009 10.81 10.55 10.81 10.55 10.95 83,520 10.703 -1.22%
2002-05-22 0 0.410 0.405 0.410 0.410 0.415 2,766,000 1,139,610 0.4120 10.95 10.81 10.95 10.95 11.08 103,595 11.001 -1.20%
2002-05-21 0 0.415 0.410 0.420 0.410 0.440 14,816,000 6,299,630 0.4252 11.08 10.95 11.21 10.95 11.75 554,904 11.353 -1.19%
2002-05-17 0 0.420 0.420 0.425 0.380 0.430 23,814,000 9,811,530 0.4120 11.21 11.21 11.35 10.15 11.48 891,906 11.001 10.53%
2002-05-16 0 0.380 0.380 0.390 0.380 0.395 5,646,000 2,195,610 0.3889 10.15 10.15 10.41 10.15 10.55 211,460 10.383 -3.80%
2002-05-15 0 0.395 0.390 0.395 0.380 0.400 9,340,000 3,667,070 0.3926 10.55 10.41 10.55 10.15 10.68 349,811 10.483 2.60%
2002-05-14 0 0.385 0.380 0.385 0.370 0.385 470,000 177,120 0.3769 10.28 10.15 10.28 9.879 10.28 17,603 10.062 -1.28%
2002-05-13 0 0.390 0.380 0.390 0.365 0.390 3,136,000 1,175,680 0.3749 10.41 10.15 10.41 9.746 10.41 117,453 10.010 5.41%
2002-05-10 0 0.370 0.370 0.375 0.370 0.385 54,000 20,430 0.3783 9.879 9.879 10.01 9.879 10.28 2,022 10.102 -3.90%
2002-05-09 0 0.385 0.380 0.385 0.375 0.390 1,800,000 687,700 0.3821 10.28 10.15 10.28 10.01 10.41 67,415 10.201 0.00%
2002-05-08 0 0.385 0.385 0.390 0.385 0.390 580,000 223,850 0.3859 10.28 10.28 10.41 10.28 10.41 21,723 10.305 -1.28%
2002-05-07 0 0.390 0.385 0.390 0.380 0.390 1,156,000 446,620 0.3863 10.41 10.28 10.41 10.15 10.41 43,296 10.316 1.30%
2002-05-06 0 0.385 0.385 0.395 0.385 0.405 1,240,000 489,520 0.3948 10.28 10.28 10.55 10.28 10.81 46,442 10.541 -1.28%
2002-05-03 0 0.390 0.390 0.395 0.380 0.415 4,524,000 1,778,730 0.3932 10.41 10.41 10.55 10.15 11.08 169,437 10.498 2.63%
2002-05-02 0 0.380 0.375 0.380 0.375 0.385 3,870,000 1,471,150 0.3801 10.15 10.01 10.15 10.01 10.28 144,943 10.150 0.00%
2002-04-30 0 0.380 0.375 0.385 0.365 0.400 5,230,000 2,003,050 0.3830 10.15 10.01 10.28 9.746 10.68 195,879 10.226 1.33%
2002-04-29 0 0.375 0.375 0.380 0.370 0.375 770,000 288,000 0.3740 10.01 10.01 10.15 9.879 10.01 28,839 9.9865 0.00%
2002-04-26 0 0.375 0.375 0.380 0.375 0.385 350,000 132,250 0.3779 10.01 10.01 10.15 10.01 10.28 13,109 10.089 -2.60%
2002-04-25 0 0.385 0.375 0.385 0.375 0.385 402,000 153,750 0.3825 10.28 10.01 10.28 10.01 10.28 15,056 10.212 1.32%
2002-04-24 0 0.380 0.380 0.390 0.380 0.380 366,000 139,080 0.3800 10.15 10.15 10.41 10.15 10.15 13,708 10.146 0.00%
2002-04-23 0 0.380 0.380 0.385 0.380 0.385 240,000 91,350 0.3806 10.15 10.15 10.28 10.15 10.28 8,989 10.163 0.00%
2002-04-22 0 0.380 0.380 0.385 0.380 0.400 1,820,000 710,380 0.3903 10.15 10.15 10.28 10.15 10.68 68,165 10.422 -2.56%
2002-04-19 0 0.390 0.385 0.390 0.390 0.395 656,000 255,990 0.3902 10.41 10.28 10.41 10.41 10.55 24,569 10.419 -1.27%
2002-04-18 0 0.395 0.395 0.400 0.395 0.395 1,360,000 537,200 0.3950 10.55 10.55 10.68 10.55 10.55 50,936 10.547 1.28%
2002-04-17 0 0.390 0.385 0.395 0.385 0.390 920,000 356,250 0.3872 10.41 10.28 10.55 10.28 10.41 34,457 10.339 -2.50%
2002-04-16 0 0.400 0.395 0.400 0.390 0.400 1,174,000 461,740 0.3933 10.68 10.55 10.68 10.41 10.68 43,970 10.501 5.26%
2002-04-15 0 0.380 0.380 0.385 0.380 0.390 1,342,000 517,840 0.3859 10.15 10.15 10.28 10.15 10.41 50,262 10.303 -2.56%
2002-04-12 0 0.390 0.380 0.390 0.370 0.390 946,000 362,140 0.3828 10.41 10.15 10.41 9.879 10.41 35,431 10.221 2.63%
2002-04-11 0 0.380 0.370 0.380 0.380 0.380 50,000 19,000 0.3800 10.15 9.879 10.15 10.15 10.15 1,873 10.146 1.33%
2002-04-10 0 0.375 0.370 0.380 0.375 0.385 1,094,000 413,050 0.3776 10.01 9.879 10.15 10.01 10.28 40,974 10.081 -2.60%
2002-04-09 0 0.385 0.385 0.390 0.385 0.390 1,308,000 506,580 0.3873 10.28 10.28 10.41 10.28 10.41 48,989 10.341 -1.28%
2002-04-08 0 0.390 0.385 0.390 0.390 0.395 590,000 230,200 0.3902 10.41 10.28 10.41 10.41 10.55 22,097 10.418 -1.27%
2002-04-04 0 0.395 0.390 0.395 0.390 0.395 1,280,000 503,200 0.3931 10.55 10.41 10.55 10.41 10.55 47,940 10.496 -1.25%
2002-04-03 0 0.400 0.390 0.400 0.390 0.415 7,868,000 3,170,990 0.4030 10.68 10.41 10.68 10.41 11.08 294,680 10.761 1.27%
2002-04-02 0 0.395 0.395 0.400 0.390 0.395 880,000 347,100 0.3944 10.55 10.55 10.68 10.41 10.55 32,959 10.531 1.28%
2002-03-28 0 0.390 0.390 0.400 0.390 0.400 968,000 383,290 0.3960 10.41 10.41 10.68 10.41 10.68 36,255 10.572 -1.27%
2002-03-27 0 0.395 0.390 0.395 0.390 0.395 2,802,000 1,104,290 0.3941 10.55 10.41 10.55 10.41 10.55 104,943 10.523 0.00%
2002-03-26 0 0.395 0.390 0.395 0.395 0.400 1,264,000 499,630 0.3953 10.55 10.41 10.55 10.55 10.68 47,341 10.554 1.28%
2002-03-25 0 0.390 0.390 0.395 0.390 0.400 1,300,000 517,250 0.3979 10.41 10.41 10.55 10.41 10.68 48,689 10.624 -1.27%
2002-03-22 0 0.395 0.390 0.395 0.395 0.400 570,000 225,800 0.3961 10.55 10.41 10.55 10.55 10.68 21,348 10.577 0.00%
2002-03-21 0 0.395 0.395 0.400 0.380 0.400 2,248,000 889,790 0.3958 10.55 10.55 10.68 10.15 10.68 84,194 10.568 -1.25%
2002-03-20 0 0.400 0.395 0.400 0.395 0.410 2,274,000 917,700 0.4036 10.68 10.55 10.68 10.55 10.95 85,168 10.775 -3.61%
2002-03-19 0 0.415 0.410 0.415 0.410 0.430 5,110,000 2,166,600 0.4240 11.08 10.95 11.08 10.95 11.48 191,385 11.321 -1.19%
2002-03-18 0 0.420 0.415 0.420 0.420 0.430 1,340,000 567,000 0.4231 11.21 11.08 11.21 11.21 11.48 50,187 11.298 -3.45%
2002-03-15 0 0.435 0.430 0.435 0.420 0.440 1,592,000 674,820 0.4239 11.61 11.48 11.61 11.21 11.75 59,625 11.318 0.00%
2002-03-14 0 0.435 0.435 0.440 0.420 0.435 3,004,000 1,282,420 0.4269 11.61 11.61 11.75 11.21 11.61 112,509 11.398 2.35%
2002-03-13 0 0.425 0.425 0.430 0.425 0.435 2,612,000 1,124,110 0.4304 11.35 11.35 11.48 11.35 11.61 97,827 11.491 -1.16%
2002-03-12 0 0.430 0.430 0.435 0.420 0.440 10,286,000 4,471,330 0.4347 11.48 11.48 11.61 11.21 11.75 385,242 11.607 3.61%
2002-03-11 0 0.415 0.405 0.415 0.400 0.415 1,642,000 668,860 0.4073 11.08 10.81 11.08 10.68 11.08 61,498 10.876 2.47%
2002-03-08 0 0.405 0.400 0.405 0.405 0.405 1,220,000 494,100 0.4050 10.81 10.68 10.81 10.81 10.81 45,693 10.814 -1.22%
2002-03-07 0 0.410 0.405 0.410 0.395 0.410 1,260,000 509,400 0.4043 10.95 10.81 10.95 10.55 10.95 47,191 10.794 2.50%
2002-03-06 0 0.400 0.400 0.405 0.395 0.405 972,000 389,070 0.4003 10.68 10.68 10.81 10.55 10.81 36,404 10.687 1.27%
2002-03-05 0 0.395 0.395 0.405 0.390 0.410 4,418,000 1,769,960 0.4006 10.55 10.55 10.81 10.41 10.95 165,467 10.697 -1.25%
2002-03-04 0 0.400 0.400 0.405 0.390 0.400 1,704,000 681,250 0.3998 10.68 10.68 10.81 10.41 10.68 63,820 10.675 0.00%
2002-03-01 0 0.400 0.395 0.400 0.395 0.405 1,750,000 700,090 0.4001 10.68 10.55 10.68 10.55 10.81 65,543 10.681 -1.23%
2002-02-28 0 0.405 0.405 0.410 0.395 0.450 14,120,000 5,848,960 0.4142 10.81 10.81 10.95 10.55 12.02 528,837 11.060 -7.95%
2002-02-27 0 0.440 0.440 0.445 0.440 0.480 28,502,000 13,034,730 0.4573 11.75 11.75 11.88 11.75 12.82 1,067,486 12.211 0.00%
2002-02-26 0 0.440 0.435 0.440 0.430 0.445 4,982,000 2,169,570 0.4355 11.75 11.61 11.75 11.48 11.88 186,591 11.627 3.53%
2002-02-25 0 0.425 0.420 0.425 0.410 0.450 2,840,000 1,227,100 0.4321 11.35 11.21 11.35 10.95 12.02 106,367 11.537 2.41%
2002-02-22 0 0.415 0.415 0.420 0.405 0.415 932,000 382,960 0.4109 11.08 11.08 11.21 10.81 11.08 34,906 10.971 0.00%
2002-02-21 0 0.415 0.400 0.415 0.400 0.430 1,410,000 581,690 0.4125 11.08 10.68 11.08 10.68 11.48 52,809 11.015 1.22%
2002-02-20 0 0.410 0.400 0.415 0.385 0.420 1,316,000 532,890 0.4049 10.95 10.68 11.08 10.28 11.21 49,288 10.812 2.50%
2002-02-19 0 0.400 0.395 0.400 0.395 0.405 288,000 114,390 0.3972 10.68 10.55 10.68 10.55 10.81 10,786 10.605 2.56%
2002-02-18 0 0.390 0.390 0.400 0.390 0.410 986,000 396,080 0.4017 10.41 10.41 10.68 10.41 10.95 36,929 10.726 -4.88%
2002-02-15 0 0.410 0.405 0.410 0.405 0.440 410,000 169,440 0.4133 10.95 10.81 10.95 10.81 11.75 15,356 11.034 -2.38%
2002-02-11 0 0.420 0.405 0.420 0.400 0.430 1,640,000 675,700 0.4120 11.21 10.81 11.21 10.68 11.48 61,423 11.001 2.44%
2002-02-08 0 0.410 0.400 0.410 0.375 0.420 2,434,000 956,000 0.3928 10.95 10.68 10.95 10.01 11.21 91,161 10.487 9.33%
2002-02-07 0 0.375 0.360 0.375 0.360 0.390 1,276,000 474,250 0.3717 10.01 9.612 10.01 9.612 10.41 47,790 9.9236 0.00%
2002-02-06 0 0.375 0.375 0.380 0.375 0.400 862,000 327,560 0.3800 10.01 10.01 10.15 10.01 10.68 32,285 10.146 -1.32%
2002-02-05 0 0.380 0.375 0.380 0.370 0.385 500,000 189,040 0.3781 10.15 10.01 10.15 9.879 10.28 18,727 10.095 -2.56%
2002-02-04 0 0.390 0.385 0.390 0.390 0.405 316,000 125,550 0.3973 10.41 10.28 10.41 10.41 10.81 11,835 10.608 -1.27%
2002-02-01 0 0.395 0.395 0.400 0.385 0.400 1,280,000 501,450 0.3918 10.55 10.55 10.68 10.28 10.68 47,940 10.460 2.60%
2002-01-31 0 0.385 0.385 0.390 0.385 0.410 2,252,000 886,440 0.3936 10.28 10.28 10.41 10.28 10.95 84,344 10.510 -7.23%
2002-01-30 0 0.415 0.415 0.420 0.400 0.425 3,646,000 1,504,100 0.4125 11.08 11.08 11.21 10.68 11.35 136,554 11.015 -3.49%
2002-01-29 0 0.430 0.420 0.425 0.340 0.430 7,342,000 2,879,690 0.3922 11.48 11.21 11.35 9.078 11.48 274,980 10.472 13.16%
2002-01-28 0 0.380 0.375 0.380 0.370 0.430 10,738,000 4,174,300 0.3887 10.15 10.01 10.15 9.879 11.48 402,171 10.379 -11.63%
2002-01-25 0 0.430 0.425 0.430 0.425 0.470 5,978,000 2,623,630 0.4389 11.48 11.35 11.48 11.35 12.55 223,894 11.718 -7.53%
2002-01-24 0 0.465 0.460 0.465 0.460 0.495 3,032,000 1,442,040 0.4756 12.42 12.28 12.42 12.28 13.22 113,558 12.699 -4.12%
2002-01-23 0 0.485 0.480 0.495 0.480 0.510 1,590,000 795,150 0.5001 12.95 12.82 13.22 12.82 13.62 59,550 13.353 -1.02%
2002-01-22 0 0.490 0.480 0.500 0.465 0.520 2,580,000 1,275,050 0.4942 13.08 12.82 13.35 12.42 13.88 96,629 13.195 2.08%
2002-01-21 0 0.480 0.470 0.500 0.470 0.510 1,726,000 854,270 0.4949 12.82 12.55 13.35 12.55 13.62 64,644 13.215 -4.00%
2002-01-18 0 0.500 0.490 0.500 0.490 0.520 1,270,000 634,650 0.4997 13.35 13.08 13.35 13.08 13.88 47,565 13.343 1.01%
2002-01-17 0 0.495 0.490 0.500 0.490 0.520 1,256,000 629,390 0.5011 13.22 13.08 13.35 13.08 13.88 47,041 13.380 -2.94%
2002-01-16 0 0.510 0.510 0.520 0.510 0.540 6,116,000 3,185,120 0.5208 13.62 13.62 13.88 13.62 14.42 229,063 13.905 2.00%
2002-01-15 0 0.500 0.500 0.510 0.480 0.510 8,360,000 4,096,420 0.4900 13.35 13.35 13.62 12.82 13.62 313,107 13.083 -3.85%
2002-01-14 0 0.520 0.510 0.520 0.510 0.570 5,836,000 3,090,440 0.5295 13.88 13.62 13.88 13.62 15.22 218,576 14.139 -5.45%
2002-01-11 0 0.550 0.540 0.550 0.550 0.580 9,396,000 5,247,380 0.5585 14.69 14.42 14.69 14.69 15.49 351,909 14.911 -3.51%
2002-01-10 0 0.570 0.560 0.570 0.560 0.590 7,054,000 4,066,280 0.5765 15.22 14.95 15.22 14.95 15.75 264,194 15.391 -1.72%
2002-01-09 0 0.580 0.570 0.580 0.570 0.600 10,220,000 5,951,300 0.5823 15.49 15.22 15.49 15.22 16.02 382,770 15.548 -1.69%
2002-01-08 0 0.590 0.580 0.590 0.580 0.610 6,272,000 3,677,840 0.5864 15.75 15.49 15.75 15.49 16.29 234,905 15.657 -1.67%
2002-01-07 0 0.600 0.590 0.600 0.590 0.630 17,676,000 10,714,580 0.6062 16.02 15.75 16.02 15.75 16.82 662,020 16.185 -1.64%
2002-01-04 0 0.610 0.600 0.610 0.600 0.630 13,648,000 8,329,040 0.6103 16.29 16.02 16.29 16.02 16.82 511,159 16.294 -1.61%
2002-01-03 0 0.620 0.610 0.620 0.620 0.640 5,048,000 3,135,700 0.6212 16.55 16.29 16.55 16.55 17.09 189,063 16.585 -1.59%
2002-01-02 0 0.630 0.620 0.630 0.610 0.640 8,608,000 5,345,640 0.6210 16.82 16.55 16.82 16.29 17.09 322,396 16.581 1.61%
2001-12-31 0 0.620 0.610 0.620 0.610 0.630 2,980,000 1,833,800 0.6154 16.55 16.29 16.55 16.29 16.82 111,610 16.430 1.64%
2001-12-28 0 0.610 0.600 0.610 0.610 0.610 1,536,000 936,960 0.6100 16.29 16.02 16.29 16.29 16.29 57,528 16.287 0.00%
2001-12-27 0 0.610 0.610 0.620 0.610 0.650 7,940,000 4,955,460 0.6241 16.29 16.29 16.55 16.29 17.36 297,377 16.664 -3.17%
2001-12-24 0 0.630 0.630 0.640 0.600 0.670 13,932,000 8,865,620 0.6363 16.82 16.82 17.09 16.02 17.89 521,796 16.991 6.78%
2001-12-21 0 0.590 0.580 0.600 0.580 0.610 7,326,000 4,338,100 0.5922 15.75 15.49 16.02 15.49 16.29 274,381 15.811 -3.28%
2001-12-20 0 0.610 0.600 0.610 0.600 0.630 4,804,000 2,946,140 0.6133 16.29 16.02 16.29 16.02 16.82 179,924 16.374 -3.17%
2001-12-19 0 0.630 0.620 0.630 0.610 0.650 47,930,000 30,101,780 0.6280 16.82 16.55 16.82 16.29 17.36 1,795,124 16.769 3.28%
2001-12-18 0 0.610 0.600 0.610 0.600 0.650 23,958,000 14,939,600 0.6236 16.29 16.02 16.29 16.02 17.36 897,300 16.650 -1.61%
2001-12-17 0 0.620 0.620 0.630 0.580 0.670 51,262,000 32,665,880 0.6372 16.55 16.55 16.82 15.49 17.89 1,919,917 17.014 6.90%
2001-12-14 0 0.580 0.580 0.590 0.570 0.590 5,308,000 3,080,140 0.5803 15.49 15.49 15.75 15.22 15.75 198,801 15.494 -1.69%
2001-12-13 0 0.590 0.570 0.590 0.570 0.620 8,602,000 5,108,860 0.5939 15.75 15.22 15.75 15.22 16.55 322,171 15.858 -1.67%
2001-12-12 0 0.600 0.600 0.610 0.600 0.630 5,642,000 3,423,420 0.6068 16.02 16.02 16.29 16.02 16.82 211,310 16.201 -1.64%
2001-12-11 0 0.610 0.600 0.610 0.580 0.640 15,502,000 9,575,600 0.6177 16.29 16.02 16.29 15.49 17.09 580,597 16.493 3.39%
2001-12-10 0 0.590 0.590 0.600 0.590 0.640 16,456,000 10,097,660 0.6136 15.75 15.75 16.02 15.75 17.09 616,327 16.384 -4.84%
2001-12-07 0 0.620 0.610 0.620 0.580 0.640 47,822,000 29,364,760 0.6140 16.55 16.29 16.55 15.49 17.09 1,791,079 16.395 5.08%
2001-12-06 0 0.590 0.580 0.590 0.570 0.600 28,356,000 16,729,620 0.5900 15.75 15.49 15.75 15.22 16.02 1,062,018 15.753 1.72%
2001-12-05 0 0.580 0.580 0.590 0.520 0.590 92,064,000 51,160,000 0.5557 15.49 15.49 15.75 13.88 15.75 3,448,075 14.837 13.73%
2001-12-04 0 0.510 0.500 0.510 0.510 0.520 7,978,000 4,085,080 0.5120 13.62 13.35 13.62 13.62 13.88 298,800 13.672 0.00%
2001-12-03 0 0.510 0.510 0.520 0.500 0.540 18,246,000 9,467,200 0.5189 13.62 13.62 13.88 13.35 14.42 683,368 13.854 3.03%
2001-11-30 0 0.495 0.490 0.500 0.480 0.520 31,268,000 15,660,850 0.5009 13.22 13.08 13.35 12.82 13.88 1,171,081 13.373 4.21%
2001-11-29 0 0.475 0.470 0.475 0.470 0.490 7,054,000 3,387,570 0.4802 12.68 12.55 12.68 12.55 13.08 264,194 12.822 1.06%
2001-11-28 0 0.470 0.465 0.470 0.470 0.500 4,334,000 2,070,800 0.4778 12.55 12.42 12.55 12.55 13.35 162,321 12.757 -3.09%
2001-11-27 0 0.485 0.480 0.485 0.480 0.510 12,390,000 6,095,460 0.4920 12.95 12.82 12.95 12.82 13.62 464,043 13.136 -3.00%
2001-11-26 0 0.500 0.500 0.510 0.490 0.520 37,880,000 19,130,670 0.5050 13.35 13.35 13.62 13.08 13.88 1,418,721 13.484 2.04%
2001-11-23 0 0.490 0.490 0.495 0.470 0.500 33,712,000 16,583,080 0.4919 13.08 13.08 13.22 12.55 13.35 1,262,616 13.134 3.16%
2001-11-22 0 0.475 0.475 0.480 0.450 0.480 9,864,000 4,602,550 0.4666 12.68 12.68 12.82 12.02 12.82 369,437 12.458 6.74%
2001-11-21 0 0.445 0.435 0.445 0.435 0.450 4,240,000 1,884,070 0.4444 11.88 11.61 11.88 11.61 12.02 158,801 11.864 0.00%
2001-11-20 0 0.445 0.445 0.450 0.445 0.470 6,154,000 2,804,370 0.4557 11.88 11.88 12.02 11.88 12.55 230,486 12.167 -4.30%
2001-11-19 0 0.465 0.460 0.465 0.435 0.480 14,042,000 6,527,300 0.4648 12.42 12.28 12.42 11.61 12.82 525,915 12.411 1.09%
2001-11-16 0 0.460 0.455 0.460 0.440 0.460 7,290,000 3,265,410 0.4479 12.28 12.15 12.28 11.75 12.28 273,033 11.960 4.55%
2001-11-15 0 0.440 0.445 0.450 0.430 0.470 17,080,000 7,590,820 0.4444 11.75 11.88 12.02 11.48 12.55 639,698 11.866 -4.35%
2001-11-14 0 0.460 0.455 0.470 0.450 0.500 32,846,000 15,782,720 0.4805 12.28 12.15 12.55 12.02 13.35 1,230,182 12.830 -2.13%
2001-11-13 0 0.470 0.470 0.475 0.460 0.500 14,756,000 7,054,300 0.4781 12.55 12.55 12.68 12.28 13.35 552,657 12.764 -4.08%
2001-11-12 0 0.490 0.485 0.490 0.475 0.520 30,140,000 14,834,520 0.4922 13.08 12.95 13.08 12.68 13.88 1,128,834 13.141 2.08%
2001-11-09 0 0.480 0.475 0.480 0.465 0.500 14,188,000 6,795,110 0.4789 12.82 12.68 12.82 12.42 13.35 531,384 12.788 -2.04%
2001-11-08 0 0.490 0.485 0.495 0.485 0.530 37,960,000 19,113,900 0.5035 13.08 12.95 13.22 12.95 14.15 1,421,717 13.444 -2.00%
2001-11-07 0 0.500 0.495 0.510 0.435 0.520 46,836,000 22,776,290 0.4863 13.35 13.22 13.62 11.61 13.88 1,754,150 12.984 16.28%
2001-11-06 0 0.430 0.435 0.440 0.395 0.445 17,438,000 7,188,640 0.4122 11.48 11.61 11.75 10.55 11.88 653,106 11.007 10.26%
2001-11-05 0 0.390 0.375 0.390 0.310 0.410 12,774,000 4,830,610 0.3782 10.41 10.01 10.41 8.277 10.95 478,425 10.097 25.81%
2001-11-02 0 0.310 0.305 0.310 0.310 0.320 290,000 90,950 0.3136 8.277 8.144 8.277 8.277 8.544 10,861 8.3737 -1.59%
2001-11-01 0 0.315 0.310 0.320 0.310 0.315 550,000 172,150 0.3130 8.411 8.277 8.544 8.277 8.411 20,599 8.3571 3.28%
2001-10-31 0 0.305 0.305 0.320 0.305 0.320 600,000 186,700 0.3112 8.144 8.144 8.544 8.144 8.544 22,472 8.3082 -4.69%
2001-10-30 0 0.320 0.320 0.325 0.300 0.325 440,000 137,030 0.3114 8.544 8.544 8.678 8.010 8.678 16,479 8.3153 1.59%
2001-10-29 0 0.315 0.315 0.320 0.315 0.320 704,000 223,160 0.3170 8.411 8.411 8.544 8.411 8.544 26,367 8.4636 3.28%
2001-10-26 0 0.305 0.305 0.320 0.305 0.310 560,000 173,550 0.3099 8.144 8.144 8.544 8.144 8.277 20,974 8.2747 -1.61%
2001-10-24 0 0.310 0.310 0.315 0.310 0.320 194,000 61,140 0.3152 8.277 8.277 8.411 8.277 8.544 7,266 8.4147 -3.12%
2001-10-23 0 0.320 0.315 0.320 0.305 0.320 1,082,000 339,970 0.3142 8.544 8.411 8.544 8.144 8.544 40,524 8.3893 1.59%
2001-10-22 0 0.315 0.300 0.315 0.300 0.315 180,000 55,200 0.3067 8.411 8.010 8.411 8.010 8.411 6,742 8.1880 -1.56%
2001-10-19 0 0.320 0.305 0.320 0.305 0.330 2,074,000 664,630 0.3205 8.544 8.144 8.544 8.144 8.811 77,678 8.5563 -3.03%
2001-10-18 0 0.330 0.320 0.330 0.315 0.335 1,992,000 647,110 0.3249 8.811 8.544 8.811 8.411 8.945 74,606 8.6736 3.13%
2001-10-17 0 0.320 0.320 0.330 0.315 0.340 890,000 285,000 0.3202 8.544 8.544 8.811 8.411 9.078 33,333 8.5500 -5.88%
2001-10-16 0 0.340 0.325 0.340 0.330 0.340 538,000 177,950 0.3308 9.078 8.678 9.078 8.811 9.078 20,150 8.8314 3.03%
2001-10-15 0 0.330 0.325 0.335 0.325 0.375 950,000 328,250 0.3455 8.811 8.678 8.945 8.678 10.01 35,580 9.2256 -5.71%
2001-10-12 0 0.350 0.350 0.355 0.335 0.375 1,884,000 664,840 0.3529 9.345 9.345 9.479 8.945 10.01 70,562 9.4221 -4.11%
2001-10-11 0 0.365 0.355 0.370 0.320 0.375 6,080,000 2,124,900 0.3495 9.746 9.479 9.879 8.544 10.01 227,714 9.3314 14.06%
2001-10-10 0 0.320 0.320 0.330 0.315 0.330 1,590,000 510,450 0.3210 8.544 8.544 8.811 8.411 8.811 59,550 8.5717 -1.54%
2001-10-09 0 0.325 0.320 0.330 0.290 0.345 2,660,000 850,000 0.3195 8.678 8.544 8.811 7.743 9.212 99,625 8.5320 6.56%
2001-10-08 0 0.305 0.285 0.315 - - 0 0 - 8.144 7.610 8.411 - - 0 - 0.00%
2001-10-05 0 0.305 0.295 0.310 0.305 0.310 180,000 55,150 0.3064 8.144 7.877 8.277 8.144 8.277 6,742 8.1806 0.00%
2001-10-04 0 0.305 0.300 0.305 0.300 0.310 390,000 118,400 0.3036 8.144 8.010 8.144 8.010 8.277 14,607 8.1059 -1.61%
2001-10-03 0 0.310 0.300 0.310 0.315 0.315 100,000 31,500 0.3150 8.277 8.010 8.277 8.411 8.411 3,745 8.4105 0.00%
2001-09-28 0 0.310 0.300 0.310 0.295 0.320 640,000 193,850 0.3029 8.277 8.010 8.277 7.877 8.544 23,970 8.0872 0.00%
2001-09-27 0 0.310 0.295 0.315 0.290 0.320 450,000 136,500 0.3033 8.277 7.877 8.411 7.743 8.544 16,854 8.0990 6.90%
2001-09-26 0 0.290 0.290 0.315 0.290 0.320 136,000 40,520 0.2979 7.743 7.743 8.411 7.743 8.544 5,094 7.9551 3.57%
2001-09-25 0 0.280 0.280 0.320 0.280 0.325 440,000 133,000 0.3023 7.476 7.476 8.544 7.476 8.678 16,479 8.0707 -6.67%
2001-09-24 0 0.300 0.295 0.330 0.300 0.300 160,000 48,000 0.3000 8.010 7.877 8.811 8.010 8.010 5,992 8.0100 -6.25%
2001-09-21 0 0.320 0.300 0.320 0.315 0.325 552,000 176,940 0.3205 8.544 8.010 8.544 8.411 8.678 20,674 8.5585 0.00%
2001-09-20 0 0.320 0.295 0.300 0.300 0.335 298,000 97,260 0.3264 8.544 7.877 8.010 8.010 8.945 11,161 8.7143 -1.54%
2001-09-19 0 0.325 0.295 0.325 0.320 0.335 470,000 153,150 0.3259 8.678 7.877 8.678 8.544 8.945 17,603 8.7003 3.17%
2001-09-18 0 0.315 0.290 0.320 0.290 0.345 1,504,000 484,870 0.3224 8.411 7.743 8.544 7.743 9.212 56,329 8.6078 -4.55%
2001-09-17 0 0.330 0.305 0.335 0.243 0.330 3,466,000 1,012,720 0.2922 8.811 8.144 8.945 6.488 8.811 129,812 7.8014 26.92%
2001-09-14 0 0.260 0.260 0.285 0.260 0.285 464,000 130,470 0.2812 6.942 6.942 7.610 6.942 7.610 17,378 7.5077 -11.86%
2001-09-13 0 0.295 0.280 0.300 0.280 0.330 1,080,000 319,590 0.2959 7.877 7.476 8.010 7.476 8.811 40,449 7.9010 -6.35%
2001-09-12 0 0.315 0.260 0.315 0.280 0.330 512,000 159,100 0.3107 8.411 6.942 8.411 7.476 8.811 19,176 8.2969 -13.70%
2001-09-11 0 0.365 0.365 0.390 - - 0 0 - 9.746 9.746 10.41 - - 0 - 0.00%
2001-09-10 0 0.365 0.365 0.380 0.360 0.360 50,000 18,000 0.3600 9.746 9.746 10.15 9.612 9.612 1,873 9.6120 0.00%
2001-09-07 0 0.365 0.365 0.390 0.365 0.365 60,000 21,900 0.3650 9.746 9.746 10.41 9.746 9.746 2,247 9.7455 -6.41%
2001-09-06 0 0.390 0.365 0.395 0.370 0.390 770,000 291,200 0.3782 10.41 9.746 10.55 9.879 10.41 28,839 10.097 -1.27%
2001-09-05 0 0.395 0.370 0.395 0.370 0.395 1,540,000 580,740 0.3771 10.55 9.879 10.55 9.879 10.55 57,678 10.069 5.33%
2001-09-04 0 0.375 0.370 0.380 0.350 0.390 690,000 252,070 0.3653 10.01 9.879 10.15 9.345 10.41 25,843 9.7541 -5.06%
2001-09-03 0 0.395 0.395 0.400 0.375 0.400 970,000 364,750 0.3760 10.55 10.55 10.68 10.01 10.68 36,329 10.040 3.95%
2001-08-31 0 0.380 0.380 0.400 0.365 0.420 600,000 238,890 0.3982 10.15 10.15 10.68 9.746 11.21 22,472 10.631 -5.00%
2001-08-30 0 0.400 0.395 0.425 0.395 0.400 204,000 81,430 0.3992 10.68 10.55 11.35 10.55 10.68 7,640 10.658 -6.98%
2001-08-29 0 0.430 0.405 0.430 0.410 0.445 520,000 220,400 0.4238 11.48 10.81 11.48 10.95 11.88 19,476 11.317 1.18%
2001-08-28 0 0.425 0.425 0.445 0.425 0.445 150,000 65,750 0.4383 11.35 11.35 11.88 11.35 11.88 5,618 11.704 -1.16%
2001-08-27 0 0.430 0.425 0.445 0.430 0.455 644,000 284,720 0.4421 11.48 11.35 11.88 11.48 12.15 24,120 11.804 -2.27%
2001-08-24 0 0.440 0.425 0.440 0.440 0.445 718,000 317,840 0.4427 11.75 11.35 11.75 11.75 11.88 26,891 11.819 0.00%
2001-08-23 0 0.440 0.430 0.440 0.435 0.445 710,000 314,730 0.4433 11.75 11.48 11.75 11.61 11.88 26,592 11.836 0.00%
2001-08-22 0 0.440 0.435 0.455 0.440 0.465 1,064,000 482,810 0.4538 11.75 11.61 12.15 11.75 12.42 39,850 12.116 -6.38%
2001-08-21 0 0.470 0.470 0.480 0.440 0.500 3,632,000 1,735,920 0.4780 12.55 12.55 12.82 11.75 13.35 136,029 12.761 9.30%
2001-08-20 0 0.430 0.430 0.445 0.410 0.445 980,000 422,100 0.4307 11.48 11.48 11.88 10.95 11.88 36,704 11.500 -1.15%
2001-08-17 0 0.435 0.430 0.440 0.390 0.450 2,730,000 1,167,410 0.4276 11.61 11.48 11.75 10.41 12.02 102,247 11.418 11.54%
2001-08-16 0 0.390 0.390 0.400 0.390 0.400 130,000 51,900 0.3992 10.41 10.41 10.68 10.41 10.68 4,869 10.660 -6.02%
2001-08-15 0 0.415 0.395 0.415 - - 0 0 - 11.08 10.55 11.08 - - 0 - -1.19%
2001-08-14 0 0.420 0.390 0.420 0.420 0.420 16,000 6,720 0.4200 11.21 10.41 11.21 11.21 11.21 599 11.214 5.00%
2001-08-13 0 0.400 0.400 0.420 0.400 0.400 100,000 40,000 0.4000 10.68 10.68 11.21 10.68 10.68 3,745 10.680 0.00%
2001-08-10 0 0.400 0.375 0.435 0.400 0.400 20,000 8,000 0.4000 10.68 10.01 11.61 10.68 10.68 749 10.680 -3.61%
2001-08-09 0 0.415 0.385 0.415 - - 0 0 - 11.08 10.28 11.08 - - 0 - -2.35%
2001-08-08 0 0.425 0.400 0.425 0.400 0.430 250,000 105,050 0.4202 11.35 10.68 11.35 10.68 11.48 9,363 11.219 1.19%
2001-08-07 0 0.420 0.390 0.425 0.420 0.420 100,000 42,000 0.4200 11.21 10.41 11.35 11.21 11.21 3,745 11.214 0.00%
2001-08-06 0 0.420 0.405 0.430 0.420 0.440 300,000 128,000 0.4267 11.21 10.81 11.48 11.21 11.75 11,236 11.392 -5.62%
2001-08-03 0 0.445 0.445 0.450 0.430 0.450 220,000 97,700 0.4441 11.88 11.88 12.02 11.48 12.02 8,240 11.857 -1.11%
2001-08-02 0 0.450 0.450 0.480 0.445 0.450 80,000 35,800 0.4475 12.02 12.02 12.82 11.88 12.02 2,996 11.948 -2.17%
2001-08-01 0 0.460 0.460 0.470 0.440 0.460 190,000 86,720 0.4564 12.28 12.28 12.55 11.75 12.28 7,116 12.186 2.22%
2001-07-31 0 0.450 0.445 0.460 0.450 0.460 30,000 13,700 0.4567 12.02 11.88 12.28 12.02 12.28 1,124 12.193 0.00%
2001-07-30 0 0.450 0.440 0.470 0.440 0.450 134,000 59,600 0.4448 12.02 11.75 12.55 11.75 12.02 5,019 11.876 2.27%
2001-07-27 0 0.440 0.440 0.450 0.440 0.450 288,000 128,200 0.4451 11.75 11.75 12.02 11.75 12.02 10,786 11.885 0.00%
2001-07-26 0 0.440 0.440 0.465 0.435 0.450 310,000 137,450 0.4434 11.75 11.75 12.42 11.61 12.02 11,610 11.838 0.00%
2001-07-24 0 0.440 0.430 0.450 0.440 0.440 364,000 160,160 0.4400 11.75 11.48 12.02 11.75 11.75 13,633 11.748 1.15%
2001-07-23 0 0.435 0.425 0.440 0.435 0.440 100,000 43,750 0.4375 11.61 11.35 11.75 11.61 11.75 3,745 11.681 -1.14%
2001-07-20 0 0.440 0.440 0.465 0.440 0.475 638,000 285,070 0.4468 11.75 11.75 12.42 11.75 12.68 23,895 11.930 0.00%
2001-07-19 0 0.440 0.440 0.470 0.440 0.450 58,000 25,600 0.4414 11.75 11.75 12.55 11.75 12.02 2,172 11.785 -6.38%
2001-07-18 0 0.470 0.450 0.470 0.470 0.485 50,000 23,850 0.4770 12.55 12.02 12.55 12.55 12.95 1,873 12.736 2.17%
2001-07-17 0 0.460 0.450 0.460 0.450 0.470 7,340,000 3,445,000 0.4693 12.28 12.02 12.28 12.02 12.55 274,905 12.532 -4.17%
2001-07-16 0 0.480 0.480 0.490 0.480 0.490 220,000 106,600 0.4845 12.82 12.82 13.08 12.82 13.08 8,240 12.937 -2.04%
2001-07-13 0 0.490 0.470 0.490 0.490 0.510 480,000 239,750 0.4995 13.08 12.55 13.08 13.08 13.62 17,977 13.336 -3.92%
2001-07-12 0 0.510 0.510 0.520 0.510 0.560 9,738,000 5,166,420 0.5305 13.62 13.62 13.88 13.62 14.95 364,718 14.166 -1.92%
2001-07-11 0 0.520 0.520 0.530 0.430 0.560 4,838,000 2,515,600 0.5200 13.88 13.88 14.15 11.48 14.95 181,198 13.883 15.56%
2001-07-10 0 0.450 0.440 0.480 0.450 0.450 100,000 45,000 0.4500 12.02 11.75 12.82 12.02 12.02 3,745 12.015 0.00%
2001-07-09 0 0.450 0.450 0.490 0.450 0.460 170,000 77,900 0.4582 12.02 12.02 13.08 12.02 12.28 6,367 12.235 -8.16%
2001-07-05 0 0.490 0.475 0.490 0.490 0.500 466,000 230,540 0.4947 13.08 12.68 13.08 13.08 13.35 17,453 13.209 -1.01%
2001-07-04 0 0.495 0.475 0.500 0.465 0.495 204,000 98,660 0.4836 13.22 12.68 13.35 12.42 13.22 7,640 12.913 0.00%
2001-07-03 0 0.495 0.490 0.500 0.460 0.500 1,932,000 940,860 0.4870 13.22 13.08 13.35 12.28 13.35 72,359 13.003 7.61%
2001-06-29 0 0.460 0.450 0.460 0.450 0.470 1,172,000 534,690 0.4562 12.28 12.02 12.28 12.02 12.55 43,895 12.181 2.22%
2001-06-28 0 0.450 0.460 0.470 0.430 0.480 894,000 408,780 0.4572 12.02 12.28 12.55 11.48 12.82 33,483 12.209 -6.25%
2001-06-27 0 0.480 0.480 0.490 0.480 0.500 1,036,000 506,450 0.4889 12.82 12.82 13.08 12.82 13.35 38,801 13.052 -4.00%
2001-06-26 0 0.500 0.495 0.510 0.495 0.520 1,284,000 644,680 0.5021 13.35 13.22 13.62 13.22 13.88 48,090 13.406 -3.85%
2001-06-22 0 0.520 0.510 0.520 0.510 0.530 1,052,000 546,500 0.5195 13.88 13.62 13.88 13.62 14.15 39,401 13.870 0.00%
2001-06-21 0 0.520 0.520 0.530 0.500 0.520 856,000 443,280 0.5179 13.88 13.88 14.15 13.35 13.88 32,060 13.827 6.12%
2001-06-20 0 0.490 0.490 0.500 0.490 0.500 278,000 136,520 0.4911 13.08 13.08 13.35 13.08 13.35 10,412 13.112 0.00%
2001-06-19 0 0.490 0.490 0.495 0.485 0.520 1,286,000 642,780 0.4998 13.08 13.08 13.22 12.95 13.88 48,165 13.345 -5.77%
2001-06-18 0 0.520 0.500 0.520 0.500 0.520 1,662,000 848,080 0.5103 13.88 13.35 13.88 13.35 13.88 62,247 13.624 -1.89%
2001-06-15 0 0.530 0.530 0.540 0.520 0.530 682,000 360,260 0.5282 14.15 14.15 14.42 13.88 14.15 25,543 14.104 -1.85%
2001-06-14 0 0.540 0.540 0.550 0.540 0.610 4,034,000 2,294,860 0.5689 14.42 14.42 14.69 14.42 16.29 151,086 15.189 0.00%
2001-06-13 0 0.540 0.530 0.540 0.530 0.560 3,124,000 1,724,460 0.5520 14.42 14.15 14.42 14.15 14.95 117,003 14.739 -5.26%
2001-06-12 0 0.570 0.570 0.580 0.560 0.600 1,820,000 1,062,200 0.5836 15.22 15.22 15.49 14.95 16.02 68,165 15.583 -5.00%
2001-06-11 0 0.600 0.590 0.600 0.590 0.610 2,666,000 1,591,980 0.5971 16.02 15.75 16.02 15.75 16.29 99,850 15.944 -1.64%
2001-06-08 0 0.610 0.600 0.610 0.600 0.630 2,566,000 1,570,080 0.6119 16.29 16.02 16.29 16.02 16.82 96,104 16.337 -3.17%
2001-06-07 0 0.630 0.620 0.630 0.610 0.640 1,288,000 806,300 0.6260 16.82 16.55 16.82 16.29 17.09 48,239 16.715 1.61%
2001-06-06 0 0.620 0.610 0.620 0.610 0.640 2,828,000 1,747,260 0.6178 16.55 16.29 16.55 16.29 17.09 105,917 16.496 -1.59%
2001-06-05 0 0.630 0.630 0.640 0.620 0.670 4,420,000 2,823,640 0.6388 16.82 16.82 17.09 16.55 17.89 165,542 17.057 -4.55%
2001-06-04 0 0.660 0.640 0.660 0.630 0.670 11,320,000 7,379,200 0.6519 17.62 17.09 17.62 16.82 17.89 423,968 17.405 6.45%
2001-06-01 0 0.620 0.610 0.620 0.620 0.640 3,762,000 2,367,500 0.6293 16.55 16.29 16.55 16.55 17.09 140,898 16.803 -1.59%
2001-05-31 0 0.630 0.620 0.630 0.600 0.650 7,632,000 4,878,580 0.6392 16.82 16.55 16.82 16.02 17.36 285,841 17.067 1.61%
2001-05-30 0 0.620 0.610 0.640 0.610 0.630 3,734,000 2,319,180 0.6211 16.55 16.29 17.09 16.29 16.82 139,850 16.583 -4.62%
2001-05-29 0 0.650 0.640 0.650 0.640 0.680 3,912,000 2,577,340 0.6588 17.36 17.09 17.36 17.09 18.16 146,516 17.591 -2.99%
2001-05-28 0 0.670 0.670 0.690 0.620 0.690 13,608,000 8,947,580 0.6575 17.89 17.89 18.42 16.55 18.42 509,661 17.556 4.69%
2001-05-25 0 0.640 0.630 0.640 0.620 0.640 5,744,000 3,638,920 0.6335 17.09 16.82 17.09 16.55 17.09 215,130 16.915 6.67%
2001-05-24 0 0.600 0.610 0.620 0.590 0.630 5,514,000 3,367,560 0.6107 16.02 16.29 16.55 15.75 16.82 206,516 16.307 -4.76%
2001-05-23 0 0.630 0.620 0.630 0.630 0.650 3,360,000 2,154,300 0.6412 16.82 16.55 16.82 16.82 17.36 125,842 17.119 -3.08%
2001-05-22 0 0.650 0.630 0.650 0.630 0.680 9,054,000 5,917,640 0.6536 17.36 16.82 17.36 16.82 18.16 339,100 17.451 -2.99%
2001-05-21 0 0.670 0.640 0.670 0.640 0.670 4,190,000 2,773,560 0.6619 17.89 17.09 17.89 17.09 17.89 156,928 17.674 0.00%
2001-05-18 0 0.670 0.660 0.670 0.660 0.730 14,236,000 9,957,980 0.6995 17.89 17.62 17.89 17.62 19.49 533,181 18.677 -4.29%
2001-05-17 0 0.700 0.680 0.700 0.660 0.710 13,290,000 9,162,120 0.6894 18.69 18.16 18.69 17.62 18.96 497,751 18.407 2.94%
2001-05-16 0 0.680 0.670 0.680 0.630 0.710 23,912,000 16,347,220 0.6836 18.16 17.89 18.16 16.82 18.96 895,577 18.253 7.94%
2001-05-15 0 0.630 0.620 0.630 0.610 0.690 12,932,000 8,496,220 0.6570 16.82 16.55 16.82 16.29 18.42 484,343 17.542 -4.55%
2001-05-14 0 0.660 0.660 0.670 0.640 0.750 42,184,000 29,484,600 0.6990 17.62 17.62 17.89 17.09 20.03 1,579,918 18.662 -7.04%
2001-05-11 0 0.710 0.710 0.720 0.630 0.760 36,568,000 26,049,160 0.7123 18.96 18.96 19.22 16.82 20.29 1,369,582 19.020 9.23%
2001-05-10 0 0.650 0.640 0.650 0.640 0.700 15,674,000 10,549,580 0.6731 17.36 17.09 17.36 17.09 18.69 587,039 17.971 -1.52%
2001-05-09 0 0.660 0.640 0.660 0.560 0.670 12,490,000 7,758,560 0.6212 17.62 17.09 17.62 14.95 17.89 467,788 16.586 11.86%
2001-05-08 0 0.590 0.590 0.600 0.580 0.640 6,634,000 4,024,740 0.6067 15.75 15.75 16.02 15.49 17.09 248,463 16.199 -7.81%
2001-05-07 0 0.640 0.640 0.650 0.550 0.700 28,708,000 17,652,660 0.6149 17.09 17.09 17.36 14.69 18.69 1,075,201 16.418 18.52%
2001-05-04 0 0.540 0.530 0.540 0.520 0.640 25,382,000 14,877,220 0.5861 14.42 14.15 14.42 13.88 17.09 950,633 15.650 -10.00%
2001-05-03 0 0.600 0.590 0.600 0.495 0.610 9,896,000 5,468,840 0.5526 16.02 15.75 16.02 13.22 16.29 370,635 14.755 21.21%
2001-05-02 0 0.495 0.485 0.510 0.470 0.520 3,174,000 1,574,180 0.4960 13.22 12.95 13.62 12.55 13.88 118,876 13.242 6.45%
2001-04-27 0 0.465 0.450 0.465 0.445 0.465 110,000 49,450 0.4495 12.42 12.02 12.42 11.88 12.42 4,120 12.003 0.00%
2001-04-26 0 0.465 0.465 0.470 0.445 0.445 20,000 8,900 0.4450 12.42 12.42 12.55 11.88 11.88 749 11.882 -1.06%
2001-04-25 0 0.470 0.460 0.470 0.430 0.470 486,000 220,930 0.4546 12.55 12.28 12.55 11.48 12.55 18,202 12.138 6.82%
2001-04-24 0 0.440 0.440 0.470 0.440 0.490 7,414,000 3,430,480 0.4627 11.75 11.75 12.55 11.75 13.08 277,677 12.354 -3.30%
2001-04-23 0 0.455 0.420 0.455 0.455 0.455 2,000 910 0.4550 12.15 11.21 12.15 12.15 12.15 75 12.149 -1.09%
2001-04-20 0 0.460 0.410 0.460 0.475 0.475 70,000 33,250 0.4750 12.28 10.95 12.28 12.68 12.68 2,622 12.683 -2.13%
2001-04-19 0 0.470 0.450 0.470 0.410 0.470 378,000 161,690 0.4278 12.55 12.02 12.55 10.95 12.55 14,157 11.421 9.30%
2001-04-18 0 0.430 - 0.435 0.430 0.430 42,000 18,060 0.4300 11.48 - 11.61 11.48 11.48 1,573 11.481 0.00%
2001-04-17 0 0.430 0.315 0.430 - - 0 0 - 11.48 8.411 11.48 - - 0 - 0.00%
2001-04-12 0 0.430 - 0.430 0.430 0.430 56,000 24,080 0.4300 11.48 - 11.48 11.48 11.48 2,097 11.481 0.00%
2001-04-11 0 0.430 0.420 0.430 0.425 0.435 50,000 21,460 0.4292 11.48 11.21 11.48 11.35 11.61 1,873 11.460 0.00%
2001-04-10 0 0.430 0.370 0.430 0.305 0.440 400,000 170,600 0.4265 11.48 9.879 11.48 8.144 11.75 14,981 11.388 1.18%
2001-04-09 0 0.425 0.425 0.430 0.390 0.410 78,000 30,740 0.3941 11.35 11.35 11.48 10.41 10.95 2,921 10.523 -5.56%
2001-04-06 0 0.450 0.420 0.450 0.450 0.470 268,000 123,620 0.4613 12.02 11.21 12.02 12.02 12.55 10,037 12.316 2.27%
2001-04-04 0 0.440 0.420 0.440 0.440 0.440 60,000 26,400 0.4400 11.75 11.21 11.75 11.75 11.75 2,247 11.748 -6.38%
2001-04-03 0 0.470 0.455 0.470 0.455 0.470 222,000 102,040 0.4596 12.55 12.15 12.55 12.15 12.55 8,315 12.272 -2.08%
2001-04-02 0 0.480 0.465 0.485 0.455 0.500 1,238,000 592,170 0.4783 12.82 12.42 12.95 12.15 13.35 46,367 12.771 0.00%
2001-03-30 0 0.480 0.445 0.480 0.450 0.480 724,000 337,810 0.4666 12.82 11.88 12.82 12.02 12.82 27,116 12.458 4.35%
2001-03-29 0 0.460 0.440 0.475 0.450 0.480 492,000 225,550 0.4584 12.28 11.75 12.68 12.02 12.82 18,427 12.240 0.00%
2001-03-28 0 0.460 - 0.470 0.460 0.480 152,000 70,460 0.4636 12.28 - 12.55 12.28 12.82 5,693 12.377 -3.16%
2001-03-27 0 0.475 0.450 0.475 - - 8,000 3,760 0.4700 12.68 12.02 12.68 - - 300 12.549 -1.04%
2001-03-26 0 0.480 0.460 0.480 0.450 0.480 254,000 118,930 0.4682 12.82 12.28 12.82 12.02 12.82 9,513 12.502 4.35%
2001-03-23 0 0.460 0.430 0.470 0.430 0.470 182,000 83,690 0.4598 12.28 11.48 12.55 11.48 12.55 6,816 12.278 -2.13%
2001-03-22 0 0.470 0.470 0.475 0.440 0.480 132,000 61,260 0.4641 12.55 12.55 12.68 11.75 12.82 4,944 12.391 -1.05%
2001-03-21 0 0.475 - 0.475 - - 0 0 - 12.68 - 12.68 - - 0 - -1.04%
2001-03-20 0 0.480 0.480 0.490 0.450 0.510 300,000 141,220 0.4707 12.82 12.82 13.08 12.02 13.62 11,236 12.569 -3.03%
2001-03-19 0 0.495 0.450 0.495 0.485 0.500 64,000 31,590 0.4936 13.22 12.02 13.22 12.95 13.35 2,397 13.179 3.13%
2001-03-16 0 0.480 0.445 0.500 0.470 0.485 166,000 79,420 0.4784 12.82 11.88 13.35 12.55 12.95 6,217 12.774 5.49%
2001-03-15 0 0.455 0.455 0.480 0.400 0.470 852,000 392,090 0.4602 12.15 12.15 12.82 10.68 12.55 31,910 12.287 -3.19%
2001-03-14 0 0.470 0.460 0.480 0.470 0.480 222,000 104,630 0.4713 12.55 12.28 12.82 12.55 12.82 8,315 12.584 -3.09%
2001-03-13 0 0.485 0.475 0.485 0.460 0.490 240,000 114,200 0.4758 12.95 12.68 12.95 12.28 13.08 8,989 12.705 1.04%
2001-03-12 0 0.480 0.480 0.500 0.480 0.500 330,000 164,200 0.4976 12.82 12.82 13.35 12.82 13.35 12,359 13.285 -5.88%
2001-03-09 0 0.510 0.500 0.520 0.495 0.520 424,000 214,630 0.5062 13.62 13.35 13.88 13.22 13.88 15,880 13.516 -1.92%
2001-03-08 0 0.520 0.500 0.520 0.495 0.520 952,000 484,790 0.5092 13.88 13.35 13.88 13.22 13.88 35,655 13.597 4.00%
2001-03-07 0 0.500 0.500 0.510 0.495 0.510 980,000 490,800 0.5008 13.35 13.35 13.62 13.22 13.62 36,704 13.372 -1.96%
2001-03-06 0 0.510 0.510 0.520 0.500 0.560 2,536,000 1,368,140 0.5395 13.62 13.62 13.88 13.35 14.95 94,981 14.404 0.00%
2001-03-05 0 0.510 0.490 0.510 0.490 0.550 3,540,000 1,818,820 0.5138 13.62 13.08 13.62 13.08 14.69 132,584 13.718 -5.56%
2001-03-02 0 0.540 0.530 0.540 0.520 0.570 526,000 286,140 0.5440 14.42 14.15 14.42 13.88 15.22 19,700 14.525 -1.82%
2001-03-01 0 0.550 0.530 0.550 0.530 0.580 1,048,000 584,300 0.5575 14.69 14.15 14.69 14.15 15.49 39,251 14.886 -1.79%
2001-02-28 0 0.560 0.560 0.570 0.560 0.590 992,000 569,460 0.5741 14.95 14.95 15.22 14.95 15.75 37,153 15.327 -3.45%
2001-02-27 0 0.580 0.570 0.580 0.560 0.600 1,668,000 979,900 0.5875 15.49 15.22 15.49 14.95 16.02 62,472 15.686 -1.69%
2001-02-26 0 0.590 0.580 0.590 0.580 0.610 2,452,000 1,477,640 0.6026 15.75 15.49 15.75 15.49 16.29 91,835 16.090 -1.67%
2001-02-23 0 0.600 0.580 0.600 0.580 0.610 2,888,000 1,715,260 0.5939 16.02 15.49 16.02 15.49 16.29 108,164 15.858 5.26%
2001-02-22 0 0.570 0.560 0.570 0.570 0.590 2,088,000 1,199,720 0.5746 15.22 14.95 15.22 15.22 15.75 78,202 15.341 -5.00%
2001-02-21 0 0.600 0.590 0.600 0.560 0.610 2,294,000 1,348,640 0.5879 16.02 15.75 16.02 14.95 16.29 85,917 15.697 5.26%
2001-02-20 0 0.570 0.570 0.590 0.570 0.620 1,924,000 1,140,780 0.5929 15.22 15.22 15.75 15.22 16.55 72,060 15.831 -5.00%
2001-02-19 0 0.600 0.590 0.610 0.590 0.620 1,602,000 967,180 0.6037 16.02 15.75 16.29 15.75 16.55 60,000 16.120 0.00%
2001-02-16 0 0.600 0.590 0.610 0.550 0.620 3,496,000 2,057,040 0.5884 16.02 15.75 16.29 14.69 16.55 130,936 15.710 7.14%
2001-02-15 0 0.560 0.550 0.560 0.560 0.590 1,276,000 729,320 0.5716 14.95 14.69 14.95 14.95 15.75 47,790 15.261 -1.75%
2001-02-14 0 0.570 0.570 0.590 0.570 0.610 9,200,000 5,438,520 0.5911 15.22 15.22 15.75 15.22 16.29 344,568 15.784 -3.39%
2001-02-13 0 0.590 0.580 0.600 0.530 0.620 7,734,000 4,367,880 0.5648 15.75 15.49 16.02 14.15 16.55 289,662 15.079 13.46%
2001-02-12 0 0.520 0.520 0.530 0.510 0.530 1,056,000 552,460 0.5232 13.88 13.88 14.15 13.62 14.15 39,550 13.969 0.00%
2001-02-09 0 0.520 0.500 0.520 0.500 0.540 776,000 400,760 0.5164 13.88 13.35 13.88 13.35 14.42 29,064 13.789 0.00%
2001-02-08 0 0.520 0.500 0.520 0.500 0.540 276,000 141,440 0.5125 13.88 13.35 13.88 13.35 14.42 10,337 13.683 -3.70%
2001-02-07 0 0.540 0.530 0.540 0.510 0.550 1,136,000 603,260 0.5310 14.42 14.15 14.42 13.62 14.69 42,547 14.179 1.89%
2001-02-06 0 0.530 0.520 0.540 0.510 0.560 1,884,000 999,920 0.5307 14.15 13.88 14.42 13.62 14.95 70,562 14.171 1.92%
2001-02-05 0 0.520 0.510 0.520 0.500 0.540 772,000 403,440 0.5226 13.88 13.62 13.88 13.35 14.42 28,914 13.953 -3.70%
2001-02-02 0 0.540 0.530 0.540 0.500 0.540 1,120,000 588,740 0.5257 14.42 14.15 14.42 13.35 14.42 41,947 14.035 5.88%
2001-02-01 0 0.510 0.500 0.510 0.475 0.530 1,152,000 582,350 0.5055 13.62 13.35 13.62 12.68 14.15 43,146 13.497 6.25%
2001-01-31 0 0.480 0.480 0.500 0.480 0.510 270,000 130,900 0.4848 12.82 12.82 13.35 12.82 13.62 10,112 12.945 -5.88%
2001-01-30 0 0.510 0.500 0.510 0.485 0.510 506,000 252,270 0.4986 13.62 13.35 13.62 12.95 13.62 18,951 13.312 0.00%
2001-01-29 0 0.510 0.500 0.510 0.480 0.520 716,000 361,010 0.5042 13.62 13.35 13.62 12.82 13.88 26,816 13.462 -3.77%
2001-01-23 0 0.530 0.520 0.530 0.470 0.560 1,190,000 597,110 0.5018 14.15 13.88 14.15 12.55 14.95 44,569 13.397 -5.36%
2001-01-22 0 0.560 0.550 0.560 0.500 0.570 1,770,000 959,800 0.5423 14.95 14.69 14.95 13.35 15.22 66,292 14.478 12.00%
2001-01-19 0 0.500 0.500 0.510 0.500 0.520 440,000 223,400 0.5077 13.35 13.35 13.62 13.35 13.88 16,479 13.556 3.09%
2001-01-18 0 0.485 0.485 0.495 0.485 0.510 180,000 89,000 0.4944 12.95 12.95 13.22 12.95 13.62 6,742 13.202 -1.02%
2001-01-17 0 0.490 0.470 0.490 0.470 0.500 552,000 266,540 0.4829 13.08 12.55 13.08 12.55 13.35 20,674 12.892 -2.00%
2001-01-16 0 0.500 0.490 0.510 0.500 0.530 370,000 190,200 0.5141 13.35 13.08 13.62 13.35 14.15 13,858 13.725 -3.85%
2001-01-15 0 0.520 0.520 0.530 0.520 0.530 504,000 265,180 0.5262 13.88 13.88 14.15 13.88 14.15 18,876 14.048 -3.70%
2001-01-12 0 0.540 0.530 0.540 0.510 0.540 716,000 375,760 0.5248 14.42 14.15 14.42 13.62 14.42 26,816 14.012 5.88%
2001-01-11 0 0.510 0.500 0.530 0.510 0.510 50,000 25,500 0.5100 13.62 13.35 14.15 13.62 13.62 1,873 13.617 -7.27%
2001-01-10 0 0.550 0.530 0.550 0.510 0.550 410,000 215,460 0.5255 14.69 14.15 14.69 13.62 14.69 15,356 14.031 3.77%
2001-01-09 0 0.530 0.510 0.530 0.500 0.580 670,000 355,040 0.5299 14.15 13.62 14.15 13.35 15.49 25,094 14.149 -1.85%
2001-01-08 0 0.540 0.500 0.540 0.510 0.550 146,000 75,440 0.5167 14.42 13.35 14.42 13.62 14.69 5,468 13.796 0.00%
2001-01-05 0 0.540 0.520 0.540 0.530 0.560 402,000 213,940 0.5322 14.42 13.88 14.42 14.15 14.95 15,056 14.210 -3.57%
2001-01-04 0 0.560 0.540 0.570 0.540 0.580 284,000 160,160 0.5639 14.95 14.42 15.22 14.42 15.49 10,637 15.057 0.00%
2001-01-03 0 0.560 0.530 0.560 0.510 0.570 546,000 297,100 0.5441 14.95 14.15 14.95 13.62 15.22 20,449 14.529 1.82%
2001-01-02 0 0.550 0.540 0.580 0.540 0.550 120,000 65,500 0.5458 14.69 14.42 15.49 14.42 14.69 4,494 14.574 -3.51%
2000-12-29 0 0.570 0.560 0.570 0.560 0.570 190,000 106,620 0.5612 15.22 14.95 15.22 14.95 15.22 7,116 14.983 1.79%
2000-12-28 0 0.560 0.540 0.560 0.540 0.620 2,374,000 1,416,780 0.5968 14.95 14.42 14.95 14.42 16.55 88,913 15.934 -3.45%
2000-12-27 0 0.580 0.560 0.600 0.530 0.600 3,090,000 1,744,260 0.5645 15.49 14.95 16.02 14.15 16.02 115,730 15.072 9.43%
2000-12-22 0 0.530 0.530 0.540 0.495 0.530 1,218,000 630,460 0.5176 14.15 14.15 14.42 13.22 14.15 45,618 13.820 3.92%
2000-12-21 0 0.510 0.500 0.510 0.480 0.550 2,174,000 1,084,150 0.4987 13.62 13.35 13.62 12.82 14.69 81,423 13.315 -3.77%
2000-12-20 0 0.530 0.510 0.540 0.520 0.540 668,000 354,900 0.5313 14.15 13.62 14.42 13.88 14.42 25,019 14.185 -5.36%
2000-12-19 0 0.560 0.550 0.560 0.540 0.560 2,956,000 1,619,880 0.5480 14.95 14.69 14.95 14.42 14.95 110,711 14.632 -1.75%
2000-12-18 0 0.570 0.560 0.570 0.550 0.580 1,112,000 629,220 0.5658 15.22 14.95 15.22 14.69 15.49 41,648 15.108 0.00%
2000-12-15 0 0.570 0.550 0.570 0.540 0.580 2,116,000 1,187,740 0.5613 15.22 14.69 15.22 14.42 15.49 79,251 14.987 -1.72%
2000-12-14 0 0.580 0.560 0.580 0.560 0.590 280,000 161,260 0.5759 15.49 14.95 15.49 14.95 15.75 10,487 15.377 -1.69%
2000-12-13 0 0.590 0.580 0.590 0.580 0.600 1,154,000 679,960 0.5892 15.75 15.49 15.75 15.49 16.02 43,221 15.732 1.72%
2000-12-12 0 0.580 0.570 0.580 0.560 0.580 1,488,000 853,620 0.5737 15.49 15.22 15.49 14.95 15.49 55,730 15.317 1.75%
2000-12-11 0 0.570 0.560 0.580 0.570 0.600 1,484,000 862,360 0.5811 15.22 14.95 15.49 15.22 16.02 55,580 15.516 0.00%
2000-12-08 0 0.570 0.570 0.580 0.560 0.610 2,546,000 1,497,880 0.5883 15.22 15.22 15.49 14.95 16.29 95,355 15.708 -5.00%
2000-12-07 0 0.600 0.600 0.610 0.530 0.620 8,464,000 5,115,660 0.6044 16.02 16.02 16.29 14.15 16.55 317,002 16.138 0.00%
2000-12-06 0 0.600 0.600 0.610 0.600 0.680 15,255,000 9,492,140 0.6222 16.02 16.02 16.29 16.02 18.16 571,346 16.614 -9.09%
2000-12-05 0 0.660 0.630 0.660 0.630 0.660 114,000 72,940 0.6398 17.62 16.82 17.62 16.82 17.62 4,270 17.083 -1.49%
2000-12-04 0 0.670 0.620 0.670 0.630 0.740 332,000 217,440 0.6549 17.89 16.55 17.89 16.82 19.76 12,434 17.487 0.00%
2000-12-01 0 0.670 0.640 0.670 0.570 0.670 2,076,000 1,310,180 0.6311 17.89 17.09 17.89 15.22 17.89 77,752 16.851 15.52%
2000-11-30 0 0.580 0.570 0.580 0.580 0.630 954,000 569,480 0.5969 15.49 15.22 15.49 15.49 16.82 35,730 15.938 -9.38%
2000-11-29 0 0.640 0.640 0.660 0.630 0.700 390,000 258,200 0.6621 17.09 17.09 17.62 16.82 18.69 14,607 17.677 -7.25%
2000-11-28 0 0.690 0.670 0.690 0.670 0.710 984,000 672,840 0.6838 18.42 17.89 18.42 17.89 18.96 36,854 18.257 -2.82%
2000-11-27 0 0.710 0.700 0.720 0.700 0.730 982,000 694,300 0.7070 18.96 18.69 19.22 18.69 19.49 36,779 18.878 -2.74%
2000-11-24 0 0.730 0.700 0.730 0.650 0.760 2,970,000 2,141,800 0.7211 19.49 18.69 19.49 17.36 20.29 111,235 19.255 0.00%
2000-11-23 0 0.730 0.670 0.730 - - 0 0 - 19.49 17.89 19.49 - - 0 - -1.35%
2000-11-22 0 0.740 0.720 0.740 0.690 0.750 344,000 242,340 0.7045 19.76 19.22 19.76 18.42 20.03 12,884 18.810 0.00%
2000-11-21 0 0.740 0.730 0.740 0.710 0.750 566,000 414,460 0.7323 19.76 19.49 19.76 18.96 20.03 21,198 19.551 -2.63%
2000-11-20 0 0.760 0.750 0.770 0.750 0.780 1,756,000 1,337,400 0.7616 20.29 20.03 20.56 20.03 20.83 65,768 20.335 -2.56%
2000-11-17 0 0.780 0.780 0.790 0.770 0.830 1,334,000 1,049,820 0.7870 20.83 20.83 21.09 20.56 22.16 49,962 21.012 -2.50%
2000-11-16 0 0.800 0.790 0.800 0.800 0.810 550,000 440,900 0.8016 21.36 21.09 21.36 21.36 21.63 20,599 21.404 -1.23%
2000-11-15 0 0.810 0.800 0.820 0.800 0.870 2,220,000 1,846,000 0.8315 21.63 21.36 21.89 21.36 23.23 83,146 22.202 -4.71%
2000-11-14 0 0.850 0.830 0.850 0.810 0.850 2,628,000 2,176,500 0.8282 22.70 22.16 22.70 21.63 22.70 98,427 22.113 6.25%
2000-11-13 0 0.800 0.800 0.810 0.790 0.860 3,510,000 2,869,280 0.8175 21.36 21.36 21.63 21.09 22.96 131,460 21.826 -8.05%
2000-11-10 0 0.870 0.860 0.870 0.850 0.890 5,080,000 4,427,440 0.8715 23.23 22.96 23.23 22.70 23.76 190,261 23.270 1.16%
2000-11-09 0 0.860 0.850 0.860 0.780 0.880 5,410,000 4,574,900 0.8456 22.96 22.70 22.96 20.83 23.50 202,621 22.579 7.50%
2000-11-08 0 0.800 0.770 0.790 0.790 0.920 14,522,000 12,556,440 0.8646 21.36 20.56 21.09 21.09 24.56 543,893 23.086 -1.23%
2000-11-07 0 0.810 0.810 0.820 0.790 0.850 4,394,000 3,606,920 0.8209 21.63 21.63 21.89 21.09 22.70 164,569 21.917 -3.57%
2000-11-06 0 0.840 0.810 0.830 0.760 0.840 8,552,000 6,871,100 0.8034 22.43 21.63 22.16 20.29 22.43 320,298 21.452 12.00%
2000-11-03 0 0.750 0.740 0.750 0.690 0.750 6,592,000 4,715,620 0.7154 20.03 19.76 20.03 18.42 20.03 246,890 19.100 11.94%
2000-11-02 0 0.670 0.660 0.670 0.640 0.720 7,444,000 5,107,860 0.6862 17.89 17.62 17.89 17.09 19.22 278,800 18.321 0.00%
2000-11-01 0 0.670 0.660 0.680 0.600 0.670 3,708,000 2,325,740 0.6272 17.89 17.62 18.16 16.02 17.89 138,876 16.747 13.56%
2000-10-31 0 0.590 0.580 0.590 0.570 0.600 346,000 203,920 0.5894 15.75 15.49 15.75 15.22 16.02 12,959 15.736 -1.67%
2000-10-30 0 0.600 0.590 0.600 0.600 0.610 110,000 66,500 0.6045 16.02 15.75 16.02 16.02 16.29 4,120 16.141 -1.64%
2000-10-27 0 0.610 0.600 0.620 0.600 0.650 2,052,000 1,284,300 0.6259 16.29 16.02 16.55 16.02 17.36 76,854 16.711 -1.61%
2000-10-26 0 0.620 0.610 0.630 0.600 0.680 4,064,000 2,574,140 0.6334 16.55 16.29 16.82 16.02 18.16 152,209 16.912 -10.14%
2000-10-25 0 0.690 0.650 0.690 0.630 0.700 1,458,000 970,980 0.6660 18.42 17.36 18.42 16.82 18.69 54,607 17.781 9.52%
2000-10-24 0 0.630 0.620 0.630 0.610 0.700 2,010,000 1,274,500 0.6341 16.82 16.55 16.82 16.29 18.69 75,281 16.930 -5.97%
2000-10-23 0 0.670 0.640 0.670 0.610 0.700 1,056,000 709,580 0.6720 17.89 17.09 17.89 16.29 18.69 39,550 17.941 0.00%
2000-10-20 0 0.670 0.650 0.670 0.640 0.700 2,478,000 1,632,440 0.6588 17.89 17.36 17.89 17.09 18.69 92,809 17.589 6.35%
2000-10-19 0 0.630 0.600 0.640 0.530 0.640 840,000 493,440 0.5874 16.82 16.02 17.09 14.15 17.09 31,461 15.684 6.78%
2000-10-18 0 0.590 0.570 0.590 0.530 0.630 1,572,000 894,180 0.5688 15.75 15.22 15.75 14.15 16.82 58,876 15.187 -1.67%
2000-10-17 0 0.600 0.610 0.620 0.600 0.680 2,086,000 1,276,380 0.6119 16.02 16.29 16.55 16.02 18.16 78,127 16.337 -15.49%
2000-10-16 0 0.710 0.690 0.710 0.690 0.810 3,350,000 2,399,980 0.7164 18.96 18.42 18.96 18.42 21.63 125,468 19.128 -2.74%
2000-10-13 0 0.730 0.710 0.740 0.650 0.790 5,351,000 3,881,270 0.7253 19.49 18.96 19.76 17.36 21.09 200,411 19.367 -2.67%
2000-10-12 0 0.750 0.740 0.760 0.720 0.930 6,234,000 4,829,380 0.7747 20.03 19.76 20.29 19.22 24.83 233,482 20.684 -19.35%
2000-10-11 0 0.930 0.890 0.930 0.850 0.990 8,858,000 8,265,220 0.9331 24.83 23.76 24.83 22.70 26.43 331,759 24.913 1.09%
2000-10-10 0 0.920 0.910 0.920 0.870 1.130 14,386,000 14,192,100 0.9865 24.56 24.30 24.56 23.23 30.17 538,799 26.340 -14.02%
2000-10-09 0 1.070 1.060 1.080 1.060 1.270 9,982,000 11,407,280 1.1428 28.57 28.30 28.84 28.30 33.91 373,856 30.512 -15.75%
2000-10-05 0 1.270 1.260 1.280 1.230 1.350 5,218,000 6,636,120 1.2718 33.91 33.64 34.18 32.84 36.05 195,430 33.957 -4.51%
2000-10-04 0 1.330 1.320 1.340 1.320 1.380 2,672,000 3,627,520 1.3576 35.51 35.24 35.78 35.24 36.85 100,074 36.248 -3.62%
2000-10-03 0 1.380 1.360 1.380 1.350 1.380 1,618,000 2,207,300 1.3642 36.85 36.31 36.85 36.05 36.85 60,599 36.425 0.73%
2000-09-29 0 1.370 1.360 1.390 1.360 1.400 4,762,000 6,528,920 1.3710 36.58 36.31 37.11 36.31 37.38 178,351 36.607 -1.44%
2000-09-28 0 1.390 1.350 1.390 1.360 1.450 4,192,000 5,840,600 1.3933 37.11 36.05 37.11 36.31 38.72 157,003 37.201 -1.42%
2000-09-27 0 1.410 1.400 1.410 1.340 1.410 2,734,000 3,736,260 1.3666 37.65 37.38 37.65 35.78 37.65 102,397 36.488 -0.70%
2000-09-26 0 1.420 1.410 1.430 1.400 1.470 4,142,000 5,965,400 1.4402 37.91 37.65 38.18 37.38 39.25 155,130 38.454 -2.07%
2000-09-25 0 1.450 1.420 1.460 1.360 1.460 6,108,000 8,555,460 1.4007 38.72 37.91 38.98 36.31 38.98 228,763 37.399 2.11%
2000-09-22 0 1.420 1.340 1.430 1.300 1.460 2,938,000 3,987,880 1.3573 37.91 35.78 38.18 34.71 38.98 110,037 36.241 -1.39%
2000-09-21 0 1.440 1.430 1.470 1.430 1.550 3,300,000 4,936,500 1.4959 38.45 38.18 39.25 38.18 41.39 123,595 39.941 -5.88%
2000-09-20 0 1.530 1.500 1.530 1.460 1.540 7,910,000 11,838,540 1.4967 40.85 40.05 40.85 38.98 41.12 296,253 39.961 6.99%
2000-09-19 0 1.430 1.430 1.450 1.430 1.550 1,760,000 2,619,260 1.4882 38.18 38.18 38.72 38.18 41.39 65,917 39.736 -7.74%
2000-09-18 0 1.550 1.500 1.550 1.500 1.650 3,274,000 5,205,020 1.5898 41.39 40.05 41.39 40.05 44.06 122,621 42.448 -6.06%
2000-09-15 0 1.650 1.620 1.630 1.630 1.700 7,624,000 12,720,640 1.6685 44.06 43.25 43.52 43.52 45.39 285,542 44.549 -2.94%
2000-09-14 0 1.700 1.690 1.700 1.620 1.710 20,172,000 33,416,700 1.6566 45.39 45.12 45.39 43.25 45.66 755,502 44.231 3.66%
2000-09-12 0 1.640 1.610 1.640 1.550 1.640 6,206,000 9,808,760 1.5805 43.79 42.99 43.79 41.39 43.79 232,433 42.200 3.14%
2000-09-11 0 1.590 1.590 1.600 1.560 1.610 3,552,000 5,646,540 1.5897 42.45 42.45 42.72 41.65 42.99 133,033 42.445 1.92%
2000-09-08 0 1.560 1.550 1.590 1.550 1.620 2,168,000 3,424,420 1.5795 41.65 41.39 42.45 41.39 43.25 81,198 42.174 -1.89%
2000-09-07 0 1.590 1.580 1.600 1.560 1.630 9,506,000 15,186,100 1.5975 42.45 42.19 42.72 41.65 43.52 356,028 42.654 1.92%
2000-09-06 0 1.560 1.560 1.570 1.560 1.610 1,250,000 1,971,420 1.5771 41.65 41.65 41.92 41.65 42.99 46,816 42.110 -2.50%
2000-09-05 0 1.600 1.580 1.600 1.550 1.680 11,368,000 18,147,140 1.5963 42.72 42.19 42.72 41.39 44.86 425,766 42.622 -4.19%
2000-09-04 0 1.670 1.660 1.670 1.610 1.800 19,950,000 34,273,320 1.7180 44.59 44.32 44.59 42.99 48.06 747,188 45.870 -5.11%
2000-09-01 0 1.760 1.750 1.760 1.720 1.790 12,470,000 21,831,100 1.7507 46.99 46.73 46.99 45.92 47.79 467,039 46.744 0.57%
2000-08-31 0 1.750 1.740 1.750 1.670 1.760 21,182,000 36,050,440 1.7019 46.73 46.46 46.73 44.59 46.99 793,330 45.442 2.94%
2000-08-30 0 1.700 1.690 1.700 1.600 1.710 25,198,000 41,578,940 1.6501 45.39 45.12 45.39 42.72 45.66 943,741 44.058 4.29%
2000-08-29 0 1.630 1.620 1.630 1.610 1.680 6,524,000 10,727,300 1.6443 43.52 43.25 43.52 42.99 44.86 244,344 43.903 -1.21%
2000-08-28 0 1.650 1.640 1.670 1.570 1.670 8,098,000 13,014,940 1.6072 44.06 43.79 44.59 41.92 44.59 303,295 42.912 2.48%
2000-08-25 0 1.610 1.600 1.610 1.550 1.620 6,892,000 10,878,260 1.5784 42.99 42.72 42.99 41.39 43.25 258,126 42.143 0.00%
2000-08-24 0 1.610 1.590 1.600 1.500 1.630 23,814,000 37,469,880 1.5734 42.99 42.45 42.72 40.05 43.52 891,906 42.011 8.78%
2000-08-23 0 1.480 1.470 1.480 1.460 1.490 5,140,000 7,598,340 1.4783 39.52 39.25 39.52 38.98 39.78 192,509 39.470 2.07%
2000-08-22 0 1.450 1.440 1.450 1.440 1.490 2,518,000 3,679,440 1.4613 38.72 38.45 38.72 38.45 39.78 94,307 39.016 -0.68%
2000-08-21 0 1.460 1.450 1.460 1.450 1.500 1,250,000 1,840,240 1.4722 38.98 38.72 38.98 38.72 40.05 46,816 39.308 -1.35%
2000-08-18 0 1.480 1.460 1.480 1.470 1.530 4,144,000 6,143,860 1.4826 39.52 38.98 39.52 39.25 40.85 155,205 39.585 -1.99%
2000-08-17 0 1.510 1.490 1.510 1.490 1.550 1,646,000 2,502,080 1.5201 40.32 39.78 40.32 39.78 41.39 61,648 40.587 -1.31%
2000-08-16 0 1.530 1.550 1.560 1.520 1.620 12,474,000 19,629,720 1.5737 40.85 41.39 41.65 40.58 43.25 467,189 42.017 -3.77%
2000-08-15 0 1.590 1.590 1.600 1.490 1.600 13,724,000 21,143,300 1.5406 42.45 42.45 42.72 39.78 42.72 514,005 41.134 5.30%
2000-08-14 0 1.510 1.480 1.510 1.480 1.550 2,278,000 3,462,060 1.5198 40.32 39.52 40.32 39.52 41.39 85,318 40.578 -0.66%
2000-08-11 0 1.520 1.500 1.520 1.430 1.520 2,760,000 4,032,680 1.4611 40.58 40.05 40.58 38.18 40.58 103,370 39.012 4.11%
2000-08-10 0 1.460 1.450 1.470 1.460 1.490 302,000 445,420 1.4749 38.98 38.72 39.25 38.98 39.78 11,311 39.380 -0.68%
2000-08-09 0 1.470 1.450 1.470 1.450 1.500 962,000 1,411,140 1.4669 39.25 38.72 39.25 38.72 40.05 36,030 39.166 -0.68%
2000-08-08 0 1.480 1.470 1.480 1.470 1.560 2,618,000 3,995,020 1.5260 39.52 39.25 39.52 39.25 41.65 98,052 40.744 -3.90%
2000-08-07 0 1.540 1.520 1.540 1.430 1.540 6,490,000 9,549,600 1.4714 41.12 40.58 41.12 38.18 41.12 243,070 39.287 4.05%
2000-08-04 0 1.480 1.480 1.490 1.480 1.540 536,000 811,180 1.5134 39.52 39.52 39.78 39.52 41.12 20,075 40.408 -3.90%
2000-08-03 0 1.540 1.530 1.540 1.530 1.560 1,660,000 2,564,720 1.5450 41.12 40.85 41.12 40.85 41.65 62,172 41.252 -1.28%
2000-08-02 0 1.560 1.550 1.560 1.530 1.570 1,508,000 2,342,080 1.5531 41.65 41.39 41.65 40.85 41.92 56,479 41.468 0.00%
2000-08-01 0 1.560 1.540 1.560 1.510 1.560 4,346,000 6,632,360 1.5261 41.65 41.12 41.65 40.32 41.65 162,771 40.747 3.31%
2000-07-31 0 1.510 1.480 1.510 1.440 1.510 1,024,000 1,501,060 1.4659 40.32 39.52 40.32 38.45 40.32 38,352 39.139 -0.66%
2000-07-28 0 1.520 1.500 1.520 1.480 1.550 1,428,000 2,181,500 1.5277 40.58 40.05 40.58 39.52 41.39 53,483 40.789 -3.18%
2000-07-27 0 1.570 1.530 1.550 1.470 1.570 1,600,000 2,428,160 1.5176 41.92 40.85 41.39 39.25 41.92 59,925 40.520 2.61%
2000-07-26 0 1.530 1.520 1.530 1.500 1.550 3,078,000 4,686,880 1.5227 40.85 40.58 40.85 40.05 41.39 115,280 40.656 0.66%
2000-07-25 0 1.520 1.500 1.520 1.500 1.570 3,978,000 6,133,240 1.5418 40.58 40.05 40.58 40.05 41.92 148,988 41.166 -1.30%
2000-07-24 0 1.540 1.520 1.540 1.440 1.540 10,588,000 15,769,580 1.4894 41.12 40.58 41.12 38.45 41.12 396,553 39.767 3.36%
2000-07-21 0 1.490 1.460 1.490 1.450 1.510 4,952,000 7,311,500 1.4765 39.78 38.98 39.78 38.72 40.32 185,467 39.422 3.47%
2000-07-20 0 1.440 1.430 1.440 1.370 1.470 3,654,000 5,181,440 1.4180 38.45 38.18 38.45 36.58 39.25 136,853 37.861 4.35%
2000-07-19 0 1.380 1.370 1.380 1.340 1.400 1,074,000 1,474,680 1.3731 36.85 36.58 36.85 35.78 37.38 40,225 36.661 0.00%
2000-07-18 0 1.380 1.370 1.380 1.330 1.410 1,740,000 2,390,740 1.3740 36.85 36.58 36.85 35.51 37.65 65,168 36.686 0.00%
2000-07-17 0 1.380 1.380 1.390 1.380 1.420 880,000 1,225,380 1.3925 36.85 36.85 37.11 36.85 37.91 32,959 37.179 -2.13%
2000-07-14 0 1.410 1.400 1.410 1.380 1.440 1,382,000 1,958,900 1.4174 37.65 37.38 37.65 36.85 38.45 51,760 37.846 -0.70%
2000-07-13 0 1.420 1.410 1.420 1.400 1.500 1,980,000 2,894,040 1.4616 37.91 37.65 37.91 37.38 40.05 74,157 39.026 -4.05%
2000-07-12 0 1.480 1.450 1.480 1.430 1.520 4,198,000 6,166,880 1.4690 39.52 38.72 39.52 38.18 40.58 157,228 39.223 2.78%
2000-07-11 0 1.440 1.400 1.440 1.390 1.480 4,708,000 6,868,460 1.4589 38.45 37.38 38.45 37.11 39.52 176,329 38.953 -0.69%
2000-07-10 0 1.450 1.440 1.450 1.370 1.460 1,924,000 2,741,500 1.4249 38.72 38.45 38.72 36.58 38.98 72,060 38.045 5.84%
2000-07-07 0 1.370 1.360 1.380 1.360 1.430 884,000 1,229,800 1.3912 36.58 36.31 36.85 36.31 38.18 33,108 37.145 -4.86%
2000-07-06 0 1.440 1.410 1.440 1.380 1.470 1,510,000 2,172,000 1.4384 38.45 37.65 38.45 36.85 39.25 56,554 38.406 -2.04%
2000-07-05 0 1.470 1.460 1.470 1.430 1.500 4,722,000 6,904,440 1.4622 39.25 38.98 39.25 38.18 40.05 176,853 39.041 0.00%
2000-07-04 0 1.470 1.430 1.470 1.420 1.500 3,824,000 5,548,880 1.4511 39.25 38.18 39.25 37.91 40.05 143,220 38.744 -0.68%
2000-07-03 0 1.480 1.460 1.480 1.450 1.510 1,884,000 2,790,120 1.4810 39.52 38.98 39.52 38.72 40.32 70,562 39.542 -1.33%
2000-06-30 0 1.500 1.470 1.500 1.460 1.550 6,654,000 9,849,700 1.4803 40.05 39.25 40.05 38.98 41.39 249,212 39.523 -2.60%
2000-06-29 0 1.540 1.530 1.540 1.520 1.570 1,522,000 2,344,160 1.5402 41.12 40.85 41.12 40.58 41.92 57,004 41.123 -1.28%
2000-06-28 0 1.560 1.550 1.570 1.530 1.580 2,448,000 3,773,300 1.5414 41.65 41.39 41.92 40.85 42.19 91,685 41.155 -0.64%
2000-06-27 0 1.570 1.550 1.570 1.540 1.610 1,218,000 1,911,900 1.5697 41.92 41.39 41.92 41.12 42.99 45,618 41.911 -1.87%
2000-06-26 0 1.600 1.580 1.600 1.570 1.620 916,000 1,459,980 1.5939 42.72 42.19 42.72 41.92 43.25 34,307 42.556 0.63%
2000-06-23 0 1.590 1.580 1.590 1.570 1.600 1,022,000 1,621,100 1.5862 42.45 42.19 42.45 41.92 42.72 38,277 42.352 -1.24%
2000-06-22 0 1.610 1.600 1.610 1.590 1.630 1,980,000 3,179,360 1.6057 42.99 42.72 42.99 42.45 43.52 74,157 42.873 -0.62%
2000-06-21 0 1.620 1.610 1.620 1.610 1.650 3,726,000 6,082,180 1.6324 43.25 42.99 43.25 42.99 44.06 139,550 43.584 0.00%
2000-06-20 0 1.620 1.610 1.620 1.590 1.670 9,688,000 15,652,680 1.6157 43.25 42.99 43.25 42.45 44.59 362,845 43.139 1.89%
2000-06-19 0 1.590 1.580 1.590 1.570 1.630 2,334,000 3,719,840 1.5938 42.45 42.19 42.45 41.92 43.52 87,415 42.554 -1.24%
2000-06-16 0 1.610 1.600 1.610 1.600 1.670 1,730,000 2,804,380 1.6210 42.99 42.72 42.99 42.72 44.59 64,794 43.282 -1.23%
2000-06-15 0 1.630 1.620 1.630 1.590 1.680 11,008,000 17,749,060 1.6124 43.52 43.25 43.52 42.45 44.86 412,283 43.051 1.87%
2000-06-14 0 1.600 1.580 1.600 1.560 1.640 3,364,000 5,361,320 1.5937 42.72 42.19 42.72 41.65 43.79 125,992 42.553 3.23%
2000-06-13 0 1.550 1.550 1.570 1.550 1.590 592,000 930,940 1.5725 41.39 41.39 41.92 41.39 42.45 22,172 41.987 -3.13%
2000-06-12 0 1.600 1.590 1.600 1.570 1.600 850,000 1,354,160 1.5931 42.72 42.45 42.72 41.92 42.72 31,835 42.537 0.00%
2000-06-09 0 1.600 1.580 1.600 1.580 1.610 1,168,000 1,861,740 1.5940 42.72 42.19 42.72 42.19 42.99 43,745 42.559 -1.23%
2000-06-08 0 1.620 1.610 1.620 1.580 1.690 2,286,000 3,757,840 1.6438 43.25 42.99 43.25 42.19 45.12 85,618 43.891 -2.41%
2000-06-07 0 1.660 1.640 1.670 1.610 1.680 4,746,000 7,801,500 1.6438 44.32 43.79 44.59 42.99 44.86 177,752 43.890 1.22%
2000-06-05 0 1.640 1.630 1.640 1.560 1.660 7,204,000 11,671,500 1.6201 43.79 43.52 43.79 41.65 44.32 269,812 43.258 5.81%
2000-06-02 0 1.550 1.550 1.560 1.540 1.590 2,482,000 3,866,920 1.5580 41.39 41.39 41.65 41.12 42.45 92,958 41.598 1.31%
2000-06-01 0 1.530 1.530 1.540 1.530 1.600 1,448,000 2,273,520 1.5701 40.85 40.85 41.12 40.85 42.72 54,232 41.922 -3.16%
2000-05-31 0 1.580 1.570 1.580 1.510 1.610 4,170,000 6,518,100 1.5631 42.19 41.92 42.19 40.32 42.99 156,179 41.735 1.94%
2000-05-30 0 1.550 1.530 1.550 1.480 1.600 1,264,000 1,924,960 1.5229 41.39 40.85 41.39 39.52 42.72 47,341 40.662 -1.90%
2000-05-29 0 1.580 1.570 1.600 1.530 1.600 4,214,000 6,566,260 1.5582 42.19 41.92 42.72 40.85 42.72 157,827 41.604 1.94%
2000-05-26 0 1.550 1.550 1.560 1.500 1.770 4,420,000 7,066,400 1.5987 41.39 41.39 41.65 40.05 47.26 165,542 42.686 -11.43%
2000-05-25 1 1.750 - - - - 0 0 - 46.73 - - - - 0 - 0.00%
2000-05-24 0 1.750 1.750 1.770 1.730 1.870 16,570,000 30,232,120 1.8245 46.73 46.73 47.26 46.19 49.93 620,597 48.715 -4.37%
2000-05-23 0 1.830 1.790 1.840 1.690 1.850 12,776,000 22,193,300 1.7371 48.86 47.79 49.13 45.12 49.40 478,500 46.381 5.78%
2000-05-22 0 1.730 1.710 1.730 1.660 1.750 6,714,000 11,333,420 1.6880 46.19 45.66 46.19 44.32 46.73 251,460 45.071 -1.14%
2000-05-19 0 1.750 1.740 1.750 1.720 1.780 7,048,000 12,346,720 1.7518 46.73 46.46 46.73 45.92 47.53 263,969 46.773 1.74%
2000-05-18 0 1.720 1.700 1.720 1.610 1.730 8,204,000 13,749,280 1.6759 45.92 45.39 45.92 42.99 46.19 307,265 44.747 2.99%
2000-05-17 0 1.670 1.660 1.670 1.620 1.690 4,516,000 7,481,360 1.6566 44.59 44.32 44.59 43.25 45.12 169,138 44.232 0.00%
2000-05-16 0 1.670 1.650 1.670 1.540 1.670 3,110,000 5,046,420 1.6226 44.59 44.06 44.59 41.12 44.59 116,479 43.325 7.74%
2000-05-15 0 1.550 1.520 1.550 1.530 1.590 514,000 806,240 1.5686 41.39 40.58 41.39 40.85 42.45 19,251 41.881 -1.27%
2000-05-12 0 1.570 1.550 1.570 1.520 1.580 794,000 1,237,840 1.5590 41.92 41.39 41.92 40.58 42.19 29,738 41.625 1.29%
2000-05-10 0 1.550 1.510 1.550 1.500 1.590 978,000 1,507,500 1.5414 41.39 40.32 41.39 40.05 42.45 36,629 41.156 -2.52%
2000-05-09 0 1.590 1.560 1.590 1.560 1.660 4,670,000 7,577,240 1.6225 42.45 41.65 42.45 41.65 44.32 174,906 43.322 -1.24%
2000-05-08 0 1.610 1.590 1.610 1.590 1.640 4,142,000 6,664,560 1.6090 42.99 42.45 42.99 42.45 43.79 155,130 42.961 0.62%
2000-05-05 0 1.600 1.570 1.600 1.570 1.610 752,000 1,195,380 1.5896 42.72 41.92 42.72 41.92 42.99 28,165 42.443 0.63%
2000-05-04 0 1.590 1.550 1.590 1.540 1.650 1,266,000 2,035,180 1.6076 42.45 41.39 42.45 41.12 44.06 47,416 42.922 -1.85%
2000-05-03 0 1.620 1.580 1.620 1.560 1.630 574,000 924,180 1.6101 43.25 42.19 43.25 41.65 43.52 21,498 42.989 -0.61%
2000-05-02 0 1.630 1.620 1.630 1.530 1.650 1,642,000 2,606,520 1.5874 43.52 43.25 43.52 40.85 44.06 61,498 42.384 7.95%
2000-04-28 0 1.510 1.500 1.510 1.500 1.540 694,000 1,050,020 1.5130 40.32 40.05 40.32 40.05 41.12 25,992 40.397 1.34%
2000-04-27 0 1.490 1.490 1.500 1.480 1.520 1,690,000 2,530,420 1.4973 39.78 39.78 40.05 39.52 40.58 63,296 39.978 0.00%
2000-04-26 0 1.490 1.460 1.490 1.470 1.590 7,854,000 12,063,880 1.5360 39.78 38.98 39.78 39.25 42.45 294,156 41.012 -1.32%
2000-04-25 0 1.510 1.480 1.520 1.480 1.570 814,000 1,236,480 1.5190 40.32 39.52 40.58 39.52 41.92 30,487 40.558 -0.66%
2000-04-20 0 1.520 1.520 1.530 1.400 1.560 2,728,000 4,029,040 1.4769 40.58 40.58 40.85 37.38 41.65 102,172 39.434 0.66%
2000-04-19 0 1.510 1.510 1.540 1.450 1.640 3,224,000 4,929,000 1.5288 40.32 40.32 41.12 38.72 43.79 120,749 40.820 -5.63%
2000-04-18 0 1.600 1.600 1.630 1.600 1.700 2,554,000 4,255,820 1.6663 42.72 42.72 43.52 42.72 45.39 95,655 44.491 -1.84%
2000-04-17 0 1.630 1.600 1.630 1.500 1.880 6,304,000 9,935,880 1.5761 43.52 42.72 43.52 40.05 50.20 236,104 42.083 -13.76%
2000-04-14 0 1.890 1.860 1.890 1.810 1.900 1,332,000 2,466,920 1.8520 50.46 49.66 50.46 48.33 50.73 49,887 49.450 0.53%
2000-04-13 0 1.880 1.860 1.880 1.860 1.900 644,000 1,206,900 1.8741 50.20 49.66 50.20 49.66 50.73 24,120 50.038 -2.08%
2000-04-12 0 1.920 1.900 1.920 1.900 1.960 3,458,000 6,649,560 1.9229 51.26 50.73 51.26 50.73 52.33 129,513 51.343 -0.52%
2000-04-11 0 1.930 1.890 1.930 1.830 1.930 2,330,000 4,339,980 1.8627 51.53 50.46 51.53 48.86 51.53 87,266 49.733 1.05%
2000-04-10 0 1.910 1.900 1.920 1.900 2.000 5,120,000 10,037,920 1.9605 51.00 50.73 51.26 50.73 53.40 191,759 52.346 -2.05%
2000-04-07 0 1.950 1.940 1.950 1.800 1.970 9,946,000 18,843,580 1.8946 52.07 51.80 52.07 48.06 52.60 372,508 50.586 7.14%
2000-04-06 0 1.820 1.810 1.840 1.800 1.860 3,288,000 5,984,900 1.8202 48.59 48.33 49.13 48.06 49.66 123,146 48.600 2.25%
2000-04-05 0 1.780 1.780 1.800 1.740 1.900 2,308,000 4,201,440 1.8204 47.53 47.53 48.06 46.46 50.73 86,442 48.604 -6.32%
2000-04-03 0 1.900 1.900 1.940 1.900 2.100 4,470,000 9,061,730 2.0272 50.73 50.73 51.80 50.73 56.07 167,415 54.127 -7.32%
2000-03-31 0 2.050 2.000 2.050 1.930 2.075 7,462,000 14,707,800 1.9710 54.74 53.40 54.74 51.53 55.40 279,474 52.627 4.06%
2000-03-30 0 1.970 1.940 1.970 1.920 2.050 3,398,000 6,690,400 1.9689 52.60 51.80 52.60 51.26 54.74 127,265 52.570 -2.72%
2000-03-29 0 2.025 2.000 2.025 2.000 2.125 6,484,000 13,453,250 2.0748 54.07 53.40 54.07 53.40 56.74 242,845 55.398 -3.57%
2000-03-28 0 2.100 2.075 2.100 2.025 2.200 11,558,000 24,403,800 2.1114 56.07 55.40 56.07 54.07 58.74 432,882 56.375 -2.33%
2000-03-27 0 2.150 2.125 2.150 1.930 2.175 22,892,000 46,746,300 2.0420 57.41 56.74 57.41 51.53 58.07 857,375 54.523 11.40%
2000-03-24 0 1.930 1.920 1.950 1.890 1.950 4,158,000 7,987,960 1.9211 51.53 51.26 52.07 50.46 52.07 155,730 51.294 1.05%
2000-03-23 0 1.910 1.910 1.920 1.900 1.970 6,602,000 12,806,000 1.9397 51.00 51.00 51.26 50.73 52.60 247,265 51.791 -1.55%
2000-03-22 0 1.940 1.940 1.980 1.760 1.950 11,732,000 21,720,800 1.8514 51.80 51.80 52.87 46.99 52.07 439,399 49.433 10.23%
2000-03-21 0 1.780 1.780 1.790 1.730 1.810 5,946,000 10,468,360 1.7606 46.99 46.99 47.26 45.67 47.78 225,226 46.479 4.71%
2000-03-20 0 1.700 1.700 1.730 1.700 1.750 1,450,000 2,497,220 1.7222 44.88 44.88 45.67 44.88 46.20 54,924 45.467 -3.41%
2000-03-17 0 1.760 1.760 1.770 1.750 1.870 3,514,000 6,350,880 1.8073 46.46 46.46 46.73 46.20 49.37 133,105 47.713 1.15%
2000-03-16 0 1.740 1.740 1.770 1.740 1.890 2,602,000 4,787,220 1.8398 45.94 45.94 46.73 45.94 49.90 98,560 48.572 -6.45%
2000-03-15 0 1.860 1.860 1.870 1.860 1.950 2,866,000 5,427,760 1.8938 49.10 49.10 49.37 49.10 51.48 108,560 49.998 -2.11%
2000-03-14 0 1.900 1.880 1.900 1.850 2.025 5,862,000 11,394,300 1.9438 50.16 49.63 50.16 48.84 53.46 222,045 51.315 -3.55%
2000-03-13 0 1.970 1.950 1.970 1.910 2.100 7,152,000 14,297,300 1.9991 52.01 51.48 52.01 50.42 55.44 270,908 52.775 -5.06%
2000-03-10 0 2.075 2.050 2.075 1.980 2.200 13,530,000 28,138,070 2.0797 54.78 54.12 54.78 52.27 58.08 512,498 54.904 -1.19%
2000-03-09 0 2.100 2.100 2.125 2.075 2.325 17,798,000 39,398,600 2.2137 55.44 55.44 56.10 54.78 61.38 674,164 58.441 -7.69%
2000-03-08 0 2.275 2.250 2.275 1.980 2.325 27,574,000 60,839,050 2.2064 60.06 59.40 60.06 52.27 61.38 1,044,465 58.249 12.35%
2000-03-07 0 2.025 2.000 2.025 2.000 2.150 3,014,000 6,178,050 2.0498 53.46 52.80 53.46 52.80 56.76 114,166 54.115 -3.57%
2000-03-06 0 2.100 2.100 2.125 2.025 2.200 17,570,000 37,344,450 2.1255 55.44 55.44 56.10 53.46 58.08 665,527 56.113 6.60%
2000-03-03 0 1.970 1.960 1.970 1.820 2.000 12,220,000 23,367,840 1.9123 52.01 51.74 52.01 48.05 52.80 462,877 50.484 6.49%
2000-03-02 0 1.850 1.840 1.850 1.820 1.920 2,310,000 4,290,300 1.8573 48.84 48.58 48.84 48.05 50.69 87,500 49.032 -1.60%
2000-03-01 0 1.880 1.850 1.890 1.840 1.940 12,934,000 24,274,260 1.8768 49.63 48.84 49.90 48.58 51.22 489,922 49.547 2.17%
2000-02-29 0 1.840 1.820 1.850 1.700 1.840 5,386,000 9,426,040 1.7501 48.58 48.05 48.84 44.88 48.58 204,014 46.203 10.84%
2000-02-28 0 1.660 1.630 1.660 1.630 2.025 6,666,000 11,626,300 1.7441 43.82 43.03 43.82 43.03 53.46 252,499 46.045 -16.16%
2000-02-25 0 1.980 1.980 2.000 1.870 2.075 14,368,000 27,715,860 1.9290 52.27 52.27 52.80 49.37 54.78 544,240 50.926 -2.22%
2000-02-24 0 2.025 1.980 2.025 1.950 2.125 4,156,000 8,481,010 2.0407 53.46 52.27 53.46 51.48 56.10 157,424 53.874 0.00%
2000-02-23 0 2.025 2.025 2.100 1.960 2.100 9,574,000 19,446,470 2.0312 53.46 53.46 55.44 51.74 55.44 362,650 53.623 1.25%
2000-02-22 0 2.000 1.980 2.000 1.840 2.300 8,184,000 16,944,350 2.0704 52.80 52.27 52.80 48.58 60.72 309,999 54.659 -11.11%
2000-02-21 0 2.250 2.200 2.250 2.125 2.450 27,360,000 61,477,600 2.2470 59.40 58.08 59.40 56.10 64.68 1,036,359 59.321 -8.16%
2000-02-18 0 2.450 2.400 2.450 2.325 2.500 20,736,000 49,600,200 2.3920 64.68 63.36 64.68 61.38 66.00 785,451 63.149 1.03%
2000-02-17 0 2.425 2.400 2.425 2.400 2.600 10,494,000 26,186,950 2.4954 64.02 63.36 64.02 63.36 68.64 397,498 65.879 -3.96%
2000-02-16 0 2.525 2.500 2.525 2.500 2.600 18,398,000 46,630,550 2.5345 66.66 66.00 66.66 66.00 68.64 696,891 66.912 3.06%
2000-02-15 0 2.450 2.400 2.450 2.375 2.575 18,780,000 46,009,400 2.4499 64.68 63.36 64.68 62.70 67.98 711,361 64.678 3.16%
2000-02-14 0 2.375 2.350 2.375 2.200 2.400 14,232,000 32,132,300 2.2578 62.70 62.04 62.70 58.08 63.36 539,089 59.605 2.15%
2000-02-11 0 2.325 2.300 2.325 2.275 2.500 10,306,000 24,424,150 2.3699 61.38 60.72 61.38 60.06 66.00 390,377 62.566 -5.10%
2000-02-10 0 2.450 2.450 2.475 2.325 2.600 22,080,000 54,508,700 2.4687 64.68 64.68 65.34 61.38 68.64 836,360 65.174 4.26%
2000-02-09 0 2.350 2.350 2.375 2.175 2.400 23,494,000 53,561,550 2.2798 62.04 62.04 62.70 57.42 63.36 889,920 60.187 6.82%
2000-02-08 0 2.200 2.100 2.250 1.930 2.200 19,950,000 40,113,280 2.0107 58.08 55.44 59.40 50.95 58.08 755,679 53.082 12.82%
2000-02-03 0 1.950 1.950 1.960 1.920 1.970 7,024,000 13,689,780 1.9490 51.48 51.48 51.74 50.69 52.01 266,059 51.454 0.52%
2000-02-02 0 1.940 1.940 1.950 1.830 2.025 34,264,000 66,521,030 1.9414 51.22 51.22 51.48 48.31 53.46 1,297,873 51.254 3.74%
2000-02-01 0 1.870 1.850 1.880 1.820 1.940 21,498,000 40,631,520 1.8900 49.37 48.84 49.63 48.05 51.22 814,315 49.897 1.63%
2000-01-31 0 1.840 1.830 1.840 1.760 1.840 5,928,000 10,731,620 1.8103 48.58 48.31 48.58 46.46 48.58 224,545 47.793 0.55%
2000-01-28 0 1.830 1.820 1.830 1.820 1.890 7,412,000 13,616,920 1.8371 48.31 48.05 48.31 48.05 49.90 280,756 48.501 -1.61%
2000-01-27 0 1.860 1.850 1.860 1.840 1.900 6,018,000 11,245,780 1.8687 49.10 48.84 49.10 48.58 50.16 227,954 49.334 -0.53%
2000-01-26 0 1.870 1.860 1.870 1.770 1.920 17,698,000 32,774,580 1.8519 49.37 49.10 49.37 46.73 50.69 670,376 48.890 5.65%
2000-01-25 0 1.770 1.740 1.770 1.740 1.830 6,962,000 12,282,560 1.7642 46.73 45.94 46.73 45.94 48.31 263,711 46.576 -2.21%
2000-01-24 0 1.810 1.800 1.810 1.800 1.860 4,454,000 8,128,580 1.8250 47.78 47.52 47.78 47.52 49.10 168,711 48.180 -1.09%
2000-01-21 0 1.830 1.810 1.830 1.800 1.870 4,686,000 8,605,520 1.8364 48.31 47.78 48.31 47.52 49.37 177,499 48.482 -0.54%
2000-01-20 0 1.840 1.820 1.840 1.820 1.900 10,534,000 19,486,540 1.8499 48.58 48.05 48.58 48.05 50.16 399,013 48.837 -2.13%
2000-01-19 0 1.880 1.870 1.890 1.850 1.920 12,536,000 23,576,760 1.8807 49.63 49.37 49.90 48.84 50.69 474,846 49.651 -1.57%
2000-01-18 0 1.910 1.900 1.910 1.840 1.960 21,540,000 40,868,440 1.8973 50.42 50.16 50.42 48.58 51.74 815,906 50.090 3.24%
2000-01-17 0 1.850 1.830 1.860 1.840 2.000 30,486,000 58,068,860 1.9048 48.84 48.31 49.10 48.58 52.80 1,154,768 50.286 -3.14%
2000-01-14 0 1.910 1.900 1.920 1.720 1.950 75,606,000 137,562,380 1.8195 50.42 50.16 50.69 45.41 51.48 2,863,852 48.034 11.05%
2000-01-13 0 1.720 1.710 1.720 1.700 1.750 8,318,000 14,313,180 1.7207 45.41 45.14 45.41 44.88 46.20 315,074 45.428 0.00%
2000-01-12 0 1.720 1.710 1.720 1.690 1.770 14,518,000 25,026,940 1.7239 45.41 45.14 45.41 44.62 46.73 549,922 45.510 -1.15%
2000-01-11 0 1.740 1.730 1.740 1.640 1.770 25,214,000 42,813,200 1.6980 45.94 45.67 45.94 43.30 46.73 955,072 44.827 4.82%
2000-01-10 0 1.660 1.640 1.660 1.630 1.690 5,768,000 9,568,520 1.6589 43.82 43.30 43.82 43.03 44.62 218,484 43.795 0.61%
2000-01-07 0 1.650 1.600 1.650 1.560 1.650 4,650,000 7,409,200 1.5934 43.56 42.24 43.56 41.18 43.56 176,136 42.065 3.12%
2000-01-06 0 1.600 1.530 1.600 1.520 1.660 2,984,000 4,733,740 1.5864 42.24 40.39 42.24 40.13 43.82 113,030 41.880 -3.03%
2000-01-05 0 1.650 1.620 1.650 1.590 1.740 10,954,000 18,120,680 1.6543 43.56 42.77 43.56 41.98 45.94 414,922 43.672 -5.17%
2000-01-04 0 1.740 1.730 1.750 1.720 1.760 4,286,000 7,469,460 1.7428 45.94 45.67 46.20 45.41 46.46 162,348 46.009 -1.14%
2000-01-03 0 1.760 1.750 1.760 1.710 1.770 9,628,000 16,739,660 1.7386 46.46 46.20 46.46 45.14 46.73 364,695 45.900 2.92%
1999-12-30 0 1.710 1.690 1.710 1.690 1.750 3,976,000 6,819,280 1.7151 45.14 44.62 45.14 44.62 46.20 150,605 45.279 0.00%
1999-12-29 0 1.710 1.700 1.710 1.690 1.760 5,902,000 10,224,300 1.7323 45.14 44.88 45.14 44.62 46.46 223,560 45.734 -2.29%
1999-12-28 0 1.750 1.750 1.760 1.690 1.760 16,538,000 28,399,720 1.7172 46.20 46.20 46.46 44.62 46.46 626,437 45.335 0.57%
1999-12-24 0 1.740 1.720 1.750 1.620 1.760 13,740,000 23,136,780 1.6839 45.94 45.41 46.20 42.77 46.46 520,452 44.455 3.57%
1999-12-23 0 1.680 1.650 1.680 1.580 1.680 15,016,000 24,272,460 1.6164 44.35 43.56 44.35 41.71 44.35 568,785 42.674 3.07%
1999-12-22 0 1.630 1.630 1.680 1.630 1.720 4,694,000 7,838,300 1.6699 43.03 43.03 44.35 43.03 45.41 177,802 44.084 -3.55%
1999-12-21 0 1.690 1.680 1.700 1.660 1.730 4,812,000 8,081,260 1.6794 44.62 44.35 44.88 43.82 45.67 182,272 44.336 -0.59%
1999-12-20 0 1.700 1.700 1.720 1.690 1.780 10,112,000 17,639,580 1.7444 44.88 44.88 45.41 44.62 46.99 383,029 46.053 -4.49%
1999-12-17 0 1.780 1.760 1.770 1.710 1.790 12,992,000 22,776,220 1.7531 46.99 46.46 46.73 45.14 47.26 492,119 46.282 4.09%
1999-12-16 0 1.710 1.700 1.710 1.660 1.730 7,606,000 12,871,480 1.6923 45.14 44.88 45.14 43.82 45.67 288,105 44.676 0.00%
1999-12-15 0 1.710 1.700 1.710 1.700 1.770 7,170,000 12,408,920 1.7307 45.14 44.88 45.14 44.88 46.73 271,590 45.690 -1.72%
1999-12-14 0 1.740 1.740 1.750 1.740 1.800 7,358,000 12,913,600 1.7550 45.94 45.94 46.20 45.94 47.52 278,711 46.333 -1.69%
1999-12-13 0 1.770 1.750 1.770 1.750 1.820 5,164,000 9,237,460 1.7888 46.73 46.20 46.73 46.20 48.05 195,605 47.225 -1.67%
1999-12-10 0 1.800 1.790 1.800 1.780 1.830 32,492,000 58,526,000 1.8012 47.52 47.26 47.52 46.99 48.31 1,230,752 47.553 -0.55%
1999-12-09 0 1.810 1.810 1.820 1.690 1.820 17,066,000 30,199,900 1.7696 47.78 47.78 48.05 44.62 48.05 646,437 46.717 5.23%
1999-12-08 0 1.720 1.700 1.720 1.700 1.760 5,790,000 9,972,660 1.7224 45.41 44.88 45.41 44.88 46.46 219,317 45.471 -2.27%
1999-12-07 0 1.760 1.760 1.780 1.750 1.830 10,216,000 18,173,740 1.7789 46.46 46.46 46.99 46.20 48.31 386,968 46.964 -2.76%
1999-12-06 0 1.810 1.800 1.820 1.730 1.820 18,214,000 32,204,960 1.7681 47.78 47.52 48.05 45.67 48.05 689,921 46.679 3.43%
1999-12-03 0 1.750 1.740 1.750 1.710 1.760 8,616,000 14,945,020 1.7346 46.20 45.94 46.20 45.14 46.46 326,362 45.793 1.74%
1999-12-02 0 1.720 1.720 1.730 1.710 1.800 10,900,000 19,088,980 1.7513 45.41 45.41 45.67 45.14 47.52 412,877 46.234 -1.71%
1999-12-01 0 1.750 1.750 1.780 1.550 1.770 15,138,000 24,916,480 1.6460 46.20 46.20 46.99 40.92 46.73 573,407 43.453 10.06%
1999-11-30 0 1.590 1.580 1.590 1.530 1.650 5,386,000 8,537,520 1.5851 41.98 41.71 41.98 40.39 43.56 204,014 41.848 -2.45%
1999-11-29 0 1.630 1.600 1.630 1.580 1.700 12,406,000 20,147,960 1.6240 43.03 42.24 43.03 41.71 44.88 469,922 42.875 -2.98%
1999-11-26 0 1.680 1.660 1.680 1.660 1.740 11,544,000 19,679,080 1.7047 44.35 43.82 44.35 43.82 45.94 437,271 45.004 -1.75%
1999-11-25 0 1.710 1.700 1.710 1.670 1.740 29,344,000 49,913,220 1.7010 45.14 44.88 45.14 44.09 45.94 1,111,510 44.906 2.40%
1999-11-24 0 1.670 1.670 1.680 1.530 1.740 25,860,000 43,522,860 1.6830 44.09 44.09 44.35 40.39 45.94 979,541 44.432 11.33%
1999-11-23 0 1.500 - 1.460 1.460 2.050 51,928,000 93,525,660 1.8011 39.60 - 38.54 38.54 54.12 1,966,961 47.548 -27.71%
1999-11-22 0 2.075 2.050 2.075 2.050 2.150 15,872,000 33,283,250 2.0970 54.78 54.12 54.78 54.12 56.76 601,210 55.360 -3.49%
1999-11-19 0 2.150 2.150 2.175 2.000 2.175 29,216,000 61,054,500 2.0898 56.76 56.76 57.42 52.80 57.42 1,106,662 55.170 4.88%
1999-11-18 0 2.050 2.025 2.050 2.025 2.125 7,832,000 16,111,350 2.0571 54.12 53.46 54.12 53.46 56.10 296,665 54.308 -1.20%
1999-11-17 0 2.075 2.025 2.075 1.980 2.075 16,036,000 32,644,250 2.0357 54.78 53.46 54.78 52.27 54.78 607,422 53.742 4.80%
1999-11-16 0 1.980 1.980 1.990 1.980 2.050 8,346,000 16,734,650 2.0051 52.27 52.27 52.54 52.27 54.12 316,135 52.935 -2.22%
1999-11-15 0 2.025 2.025 2.050 1.970 2.100 21,366,000 43,393,410 2.0310 53.46 53.46 54.12 52.01 55.44 809,315 53.617 3.85%
1999-11-12 0 1.950 1.940 1.960 1.870 1.970 9,972,000 19,033,220 1.9087 51.48 51.22 51.74 49.37 52.01 377,726 50.389 3.17%
1999-11-11 0 1.890 1.890 1.900 1.880 1.930 6,770,000 12,942,000 1.9117 49.90 49.90 50.16 49.63 50.95 256,438 50.468 -1.56%
1999-11-10 0 1.920 1.910 1.940 1.890 1.950 19,718,000 37,761,040 1.9151 50.69 50.42 51.22 49.90 51.48 746,891 50.558 0.00%
1999-11-09 0 1.920 1.900 1.910 1.830 1.920 12,574,000 23,647,700 1.8807 50.69 50.16 50.42 48.31 50.69 476,286 49.650 4.92%
1999-11-08 0 1.830 1.820 1.840 1.830 1.900 9,360,000 17,352,960 1.8539 48.31 48.05 48.58 48.31 50.16 354,544 48.944 -2.14%
1999-11-05 0 1.870 1.870 1.880 1.870 1.960 16,120,000 30,740,480 1.9070 49.37 49.37 49.63 49.37 51.74 610,603 50.344 -3.11%
1999-11-04 0 1.930 1.930 1.950 1.830 1.950 29,120,000 54,630,780 1.8761 50.95 50.95 51.48 48.31 51.48 1,103,026 49.528 4.89%
1999-11-03 0 1.840 1.840 1.850 1.720 1.840 20,052,000 35,503,460 1.7706 48.58 48.58 48.84 45.41 48.58 759,542 46.743 8.24%
1999-11-02 0 1.700 1.700 1.710 1.650 1.720 15,756,000 26,643,020 1.6910 44.88 44.88 45.14 43.56 45.41 596,816 44.642 3.66%
1999-11-01 0 1.640 1.630 1.640 1.630 1.690 8,026,000 13,236,080 1.6492 43.30 43.03 43.30 43.03 44.62 304,014 43.538 -0.61%
1999-10-29 0 1.650 1.650 1.660 1.590 1.660 13,832,000 22,313,140 1.6132 43.56 43.56 43.82 41.98 43.82 523,937 42.587 5.77%
1999-10-28 0 1.560 1.560 1.570 1.560 1.600 3,890,000 6,107,000 1.5699 41.18 41.18 41.45 41.18 42.24 147,348 41.446 0.00%
1999-10-27 0 1.560 1.560 1.570 1.560 1.600 3,910,000 6,138,200 1.5699 41.18 41.18 41.45 41.18 42.24 148,105 41.445 -1.27%
1999-10-26 0 1.580 1.580 1.590 1.550 1.590 5,462,000 8,540,340 1.5636 41.71 41.71 41.98 40.92 41.98 206,893 41.279 -0.63%
1999-10-25 0 1.590 1.590 1.600 1.570 1.640 7,558,000 12,067,360 1.5966 41.98 41.98 42.24 41.45 43.30 286,287 42.151 -0.62%
1999-10-22 0 1.600 1.600 1.610 1.490 1.630 22,554,000 35,200,760 1.5607 42.24 42.24 42.50 39.34 43.03 854,315 41.204 6.67%
1999-10-21 0 1.500 1.480 1.500 1.480 1.550 3,208,000 4,862,220 1.5157 39.60 39.07 39.60 39.07 40.92 121,515 40.013 -1.32%
1999-10-20 0 1.520 1.510 1.520 1.470 1.520 9,776,000 14,555,900 1.4889 40.13 39.86 40.13 38.81 40.13 370,301 39.308 4.11%
1999-10-19 0 1.460 1.440 1.460 1.360 1.460 13,244,000 18,633,680 1.4070 38.54 38.02 38.54 35.90 38.54 501,665 37.144 0.69%
1999-10-15 0 1.450 1.440 1.450 1.440 1.500 10,060,000 14,677,220 1.4590 38.28 38.02 38.28 38.02 39.60 381,059 38.517 -3.33%
1999-10-14 0 1.500 1.500 1.510 1.470 1.560 10,940,000 16,707,420 1.5272 39.60 39.60 39.86 38.81 41.18 414,392 40.318 1.35%
1999-10-13 0 1.480 1.480 1.490 1.460 1.530 11,226,000 16,723,700 1.4897 39.07 39.07 39.34 38.54 40.39 425,225 39.329 -3.27%
1999-10-12 0 1.530 1.520 1.530 1.500 1.600 25,280,000 39,289,120 1.5542 40.39 40.13 40.39 39.60 42.24 957,572 41.030 0.66%
1999-10-11 0 1.520 1.500 1.520 1.470 1.550 14,654,000 22,250,220 1.5184 40.13 39.60 40.13 38.81 40.92 555,073 40.085 4.11%
1999-10-08 0 1.460 1.450 1.460 1.420 1.470 5,752,000 8,256,480 1.4354 38.54 38.28 38.54 37.49 38.81 217,878 37.895 1.39%
1999-10-07 0 1.440 1.430 1.440 1.420 1.490 8,628,000 12,544,540 1.4539 38.02 37.75 38.02 37.49 39.34 326,817 38.384 0.70%
1999-10-06 0 1.430 1.430 1.450 1.430 1.530 17,852,000 26,402,400 1.4790 37.75 37.75 38.28 37.75 40.39 676,209 39.045 -4.67%
1999-10-05 0 1.500 1.490 1.500 1.370 1.510 28,924,000 41,776,060 1.4443 39.60 39.34 39.60 36.17 39.86 1,095,601 38.131 7.91%
1999-10-04 0 1.390 1.390 1.400 1.250 1.400 17,514,000 23,390,120 1.3355 36.70 36.70 36.96 33.00 36.96 663,406 35.258 13.01%
1999-09-30 0 1.230 1.220 1.230 1.180 1.230 3,702,000 4,507,000 1.2175 32.47 32.21 32.47 31.15 32.47 140,227 32.141 4.24%
1999-09-29 0 1.180 1.180 1.200 1.150 1.250 3,716,000 4,459,420 1.2001 31.15 31.15 31.68 30.36 33.00 140,757 31.682 3.51%
1999-09-28 0 1.140 1.140 1.150 1.140 1.150 1,284,000 1,471,260 1.1458 30.10 30.10 30.36 30.10 30.36 48,636 30.250 0.00%
1999-09-27 0 1.140 1.140 1.160 1.110 1.160 2,028,000 2,310,380 1.1392 30.10 30.10 30.62 29.30 30.62 76,818 30.076 0.88%
1999-09-24 0 1.130 1.130 1.140 1.120 1.140 1,950,000 2,214,360 1.1356 29.83 29.83 30.10 29.57 30.10 73,863 29.979 -0.88%
1999-09-23 0 1.140 1.140 1.150 1.140 1.170 1,148,000 1,312,220 1.1430 30.10 30.10 30.36 30.10 30.89 43,485 30.177 -2.56%
1999-09-22 0 1.170 1.170 1.180 1.170 1.200 1,914,000 2,257,140 1.1793 30.89 30.89 31.15 30.89 31.68 72,500 31.133 -1.68%
1999-09-21 0 1.190 1.180 1.190 1.180 1.220 3,160,000 3,763,580 1.1910 31.42 31.15 31.42 31.15 32.21 119,696 31.443 1.71%
1999-09-20 0 1.170 1.150 1.190 1.130 1.170 2,768,000 3,193,360 1.1537 30.89 30.36 31.42 29.83 30.89 104,848 30.457 0.86%
1999-09-17 0 1.160 1.160 1.170 1.150 1.170 944,000 1,095,520 1.1605 30.62 30.62 30.89 30.36 30.89 35,757 30.638 -1.69%
1999-09-15 0 1.180 1.170 1.180 1.170 1.220 2,106,000 2,499,960 1.1871 31.15 30.89 31.15 30.89 32.21 79,772 31.339 0.85%
1999-09-14 0 1.170 1.170 1.180 1.160 1.220 2,078,000 2,466,020 1.1867 30.89 30.89 31.15 30.62 32.21 78,712 31.330 -4.88%
1999-09-13 0 1.230 1.220 1.230 1.220 1.240 412,000 506,760 1.2300 32.47 32.21 32.47 32.21 32.74 15,606 32.472 -1.60%
1999-09-10 0 1.250 1.230 1.250 1.200 1.260 5,546,000 6,834,860 1.2324 33.00 32.47 33.00 31.68 33.26 210,075 32.535 0.00%
1999-09-09 0 1.250 1.250 1.260 1.250 1.280 13,956,000 17,659,520 1.2654 33.00 33.00 33.26 33.00 33.79 528,634 33.406 -2.34%
1999-09-08 0 1.280 1.270 1.280 1.260 1.290 6,116,000 7,764,420 1.2695 33.79 33.53 33.79 33.26 34.06 231,666 33.516 0.00%
1999-09-07 0 1.280 1.270 1.280 1.260 1.320 8,914,000 11,464,060 1.2861 33.79 33.53 33.79 33.26 34.85 337,650 33.952 -3.03%
1999-09-06 0 1.320 1.310 1.320 1.280 1.350 27,554,000 36,196,940 1.3137 34.85 34.58 34.85 33.79 35.64 1,043,708 34.681 3.13%
1999-09-03 0 1.280 1.270 1.280 1.250 1.300 19,626,000 24,938,780 1.2707 33.79 33.53 33.79 33.00 34.32 743,406 33.547

Copyright & disclaimer, Privacy policy

Back to top