PERENNIAL INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00725  1996-12-30    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-27 0 0.770 0.770 0.810 0.780 0.780 22,000 17,140 0.7791 0.770 0.770 0.810 0.780 0.780 22,000 0.7791 -1.28%
2026-03-26 0 0.780 0.760 0.800 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2026-03-25 0 0.780 0.760 0.780 0.770 0.810 134,000 105,460 0.7870 0.780 0.760 0.780 0.770 0.810 134,000 0.7870 1.30%
2026-03-24 0 0.770 0.770 0.800 0.760 0.760 8,000 6,080 0.7600 0.770 0.770 0.800 0.760 0.760 8,000 0.7600 0.00%
2026-03-23 0 0.770 0.750 0.840 0.770 0.770 4,000 3,080 0.7700 0.770 0.750 0.840 0.770 0.770 4,000 0.7700 -2.53%
2026-03-20 0 0.790 0.780 0.790 0.790 0.790 2,000 1,580 0.7900 0.790 0.780 0.790 0.790 0.790 2,000 0.7900 -2.47%
2026-03-19 0 0.810 0.790 0.840 - - 0 0 - 0.810 0.790 0.840 - - 0 - 0.00%
2026-03-18 0 0.810 0.790 0.810 - - 0 0 - 0.810 0.790 0.810 - - 0 - -2.41%
2026-03-17 0 0.830 0.810 0.840 - - 0 0 - 0.830 0.810 0.840 - - 0 - 0.00%
2026-03-16 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - -1.19%
2026-03-13 0 0.840 0.800 0.840 0.850 0.850 8,000 6,800 0.8500 0.840 0.800 0.840 0.850 0.850 8,000 0.8500 2.44%
2026-03-12 0 0.820 0.820 0.850 0.800 0.800 2,000 1,600 0.8000 0.820 0.820 0.850 0.800 0.800 2,000 0.8000 0.00%
2026-03-11 0 0.820 0.780 0.850 - - 0 0 - 0.820 0.780 0.850 - - 0 - 0.00%
2026-03-10 0 0.820 0.800 0.850 - - 0 0 - 0.820 0.800 0.850 - - 0 - 0.00%
2026-03-09 0 0.820 0.800 0.850 - - 0 0 - 0.820 0.800 0.850 - - 0 - 0.00%
2026-03-06 0 0.820 0.800 0.820 - - 0 0 - 0.820 0.800 0.820 - - 0 - 0.00%
2026-03-05 0 0.820 0.800 0.820 0.820 0.820 32,000 26,240 0.8200 0.820 0.800 0.820 0.820 0.820 32,000 0.8200 0.00%
2026-03-04 0 0.820 0.800 0.830 0.820 0.820 28,000 22,960 0.8200 0.820 0.800 0.830 0.820 0.820 28,000 0.8200 0.00%
2026-03-03 0 0.820 0.820 0.840 - - 0 0 - 0.820 0.820 0.840 - - 0 - 0.00%
2026-03-02 0 0.820 0.820 0.840 0.820 0.820 20,000 16,400 0.8200 0.820 0.820 0.840 0.820 0.820 20,000 0.8200 -2.38%
2026-02-27 0 0.840 0.820 0.850 0.840 0.840 112,000 94,080 0.8400 0.840 0.820 0.850 0.840 0.840 112,000 0.8400 0.00%
2026-02-26 0 0.840 0.820 0.840 - - 0 0 - 0.840 0.820 0.840 - - 0 - 0.00%
2026-02-25 0 0.840 0.810 0.840 0.820 0.850 100,000 82,120 0.8212 0.840 0.810 0.840 0.820 0.850 100,000 0.8212 2.44%
2026-02-24 0 0.820 0.800 0.820 0.820 0.820 50,000 41,000 0.8200 0.820 0.800 0.820 0.820 0.820 50,000 0.8200 0.00%
2026-02-23 0 0.820 0.800 0.820 0.820 0.820 12,000 9,640 0.8033 0.820 0.800 0.820 0.820 0.820 12,000 0.8033 2.50%
2026-02-20 0 0.800 0.770 0.820 - - 0 0 - 0.800 0.770 0.820 - - 0 - 0.00%
2026-02-16 0 0.800 0.770 0.820 - - 0 0 - 0.800 0.770 0.820 - - 0 - 0.00%
2026-02-13 0 0.800 0.770 0.820 0.800 0.800 10,000 8,000 0.8000 0.800 0.770 0.820 0.800 0.800 10,000 0.8000 1.27%
2026-02-12 0 0.790 0.770 0.800 - - 0 0 - 0.790 0.770 0.800 - - 0 - 0.00%
2026-02-11 0 0.790 0.770 0.800 - - 0 0 - 0.790 0.770 0.800 - - 0 - 0.00%
2026-02-10 0 0.790 0.750 0.800 0.790 0.790 14,000 11,060 0.7900 0.790 0.750 0.800 0.790 0.790 14,000 0.7900 1.28%
2026-02-09 0 0.780 0.750 0.800 - - 0 0 - 0.780 0.750 0.800 - - 0 - 0.00%
2026-02-06 0 0.780 0.750 0.800 - - 0 0 - 0.780 0.750 0.800 - - 0 - 0.00%
2026-02-05 0 0.780 0.750 0.790 - - 0 0 - 0.780 0.750 0.790 - - 0 - 0.00%
2026-02-04 0 0.780 0.750 0.800 - - 0 0 - 0.780 0.750 0.800 - - 0 - 0.00%
2026-02-03 0 0.780 0.740 0.790 - - 0 0 - 0.780 0.740 0.790 - - 0 - 0.00%
2026-02-02 0 0.780 0.740 0.800 0.780 0.780 2,000 1,560 0.7800 0.780 0.740 0.800 0.780 0.780 2,000 0.7800 4.00%
2026-01-30 0 0.750 0.750 0.800 0.740 0.750 108,000 80,260 0.7431 0.750 0.750 0.800 0.740 0.750 108,000 0.7431 -1.32%
2026-01-29 0 0.760 0.750 0.770 0.760 0.760 40,000 30,120 0.7530 0.760 0.750 0.770 0.760 0.760 40,000 0.7530 0.00%
2026-01-28 0 0.760 0.740 0.800 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2026-01-27 0 0.760 0.740 0.760 - - 0 0 - 0.760 0.740 0.760 - - 0 - 0.00%
2026-01-26 0 0.760 0.730 0.800 - - 0 0 - 0.760 0.730 0.800 - - 0 - 0.00%
2026-01-23 0 0.760 0.740 0.800 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2026-01-22 0 0.760 0.740 0.800 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2026-01-21 0 0.760 0.740 0.800 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2026-01-20 0 0.760 0.740 0.800 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2026-01-19 0 0.760 0.740 0.800 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2026-01-16 0 0.760 0.740 0.800 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2026-01-15 0 0.760 0.740 0.800 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2026-01-14 0 0.760 0.740 0.800 - - 0 0 - 0.760 0.740 0.800 - - 0 - 0.00%
2026-01-13 0 0.760 0.760 0.770 0.750 0.750 12,000 9,000 0.7500 0.760 0.760 0.770 0.750 0.750 12,000 0.7500 1.33%
2026-01-12 0 0.750 0.750 0.800 - - 0 0 - 0.750 0.750 0.800 - - 0 - 2.74%
2026-01-09 0 0.730 0.730 0.800 0.730 0.750 28,000 20,720 0.7400 0.730 0.730 0.800 0.730 0.750 28,000 0.7400 -8.75%
2026-01-08 0 0.800 0.750 0.800 - - 0 0 - 0.800 0.750 0.800 - - 0 - 0.00%
2026-01-07 0 0.800 0.750 0.820 - - 0 0 - 0.800 0.750 0.820 - - 0 - 0.00%
2026-01-06 0 0.800 0.740 0.820 - - 0 0 - 0.800 0.740 0.820 - - 0 - 0.00%
2026-01-05 0 0.800 0.740 0.810 - - 0 0 - 0.800 0.740 0.810 - - 0 - 0.00%
2026-01-02 0 0.800 0.750 0.810 - - 0 0 - 0.800 0.750 0.810 - - 0 - 0.00%
2025-12-31 0 0.800 0.760 0.800 0.800 0.800 2,000 1,600 0.8000 0.800 0.760 0.800 0.800 0.800 2,000 0.8000 0.00%
2025-12-30 0 0.800 0.800 0.810 - - 0 0 - 0.800 0.800 0.810 - - 0 - 0.00%
2025-12-29 0 0.800 0.740 0.810 0.800 0.800 10,000 8,000 0.8000 0.800 0.740 0.810 0.800 0.800 10,000 0.8000 3.90%
2025-12-24 0 0.770 0.750 0.790 - - 0 0 - 0.770 0.750 0.790 - - 0 - 0.00%
2025-12-23 0 0.770 0.760 0.780 0.750 0.770 164,000 123,840 0.7551 0.770 0.760 0.780 0.750 0.770 164,000 0.7551 -2.53%
2025-12-22 0 0.790 0.760 0.810 0.760 0.790 42,000 32,200 0.7667 0.790 0.760 0.810 0.760 0.790 42,000 0.7667 3.95%
2025-12-19 0 0.760 0.760 0.800 - - 0 0 - 0.760 0.760 0.800 - - 0 - 0.00%
2025-12-18 0 0.760 0.760 0.800 - - 0 0 - 0.760 0.760 0.800 - - 0 - 0.00%
2025-12-17 0 0.760 0.760 0.800 - - 0 0 - 0.760 0.760 0.800 - - 0 - 0.00%
2025-12-16 0 0.760 0.730 0.820 - - 0 0 - 0.760 0.730 0.820 - - 0 - 0.00%
2025-12-15 0 0.760 0.750 0.770 0.740 0.750 48,000 35,980 0.7496 0.760 0.750 0.770 0.740 0.750 48,000 0.7496 -6.17%
2025-12-12 0 0.810 0.740 0.810 - - 0 0 - 0.810 0.740 0.810 - - 0 - 0.00%
2025-12-11 0 0.810 0.740 0.820 - - 0 0 - 0.810 0.740 0.820 - - 0 - 0.00%
2025-12-10 0 0.810 0.730 0.820 - - 0 0 - 0.810 0.730 0.820 - - 0 - 0.00%
2025-12-09 0 0.810 0.750 0.820 - - 0 0 - 0.810 0.750 0.820 - - 0 - 0.00%
2025-12-08 0 0.810 0.750 0.820 0.780 0.810 12,000 9,660 0.8050 0.810 0.750 0.820 0.780 0.810 12,000 0.8050 10.96%
2025-12-05 0 0.730 0.720 0.820 0.730 0.730 230,000 167,900 0.7300 0.730 0.720 0.820 0.730 0.730 230,000 0.7300 -1.35%
2025-12-04 0 0.740 0.730 0.820 - - 0 0 - 0.740 0.730 0.820 - - 0 - 0.00%
2025-12-03 0 0.740 0.740 0.800 0.720 0.740 10,000 7,260 0.7260 0.740 0.740 0.800 0.720 0.740 10,000 0.7260 0.00%
2025-12-02 0 0.740 0.740 0.820 0.740 0.740 70,000 51,800 0.7400 0.740 0.740 0.820 0.740 0.740 70,000 0.7400 0.00%
2025-12-01 0 0.740 0.730 0.820 - - 0 0 - 0.740 0.730 0.820 - - 0 - 0.00%
2025-11-28 0 0.740 0.730 0.780 - - 0 0 - 0.740 0.730 0.780 - - 0 - 0.00%
2025-11-27 0 0.740 0.730 0.780 - - 0 0 - 0.740 0.730 0.780 - - 0 - 0.00%
2025-11-26 0 0.740 0.730 0.780 - - 0 0 - 0.740 0.730 0.780 - - 0 - 0.00%
2025-11-25 0 0.740 0.730 0.750 0.740 0.740 2,000 1,480 0.7400 0.740 0.730 0.750 0.740 0.740 2,000 0.7400 -1.33%
2025-11-24 0 0.750 0.740 0.820 - - 0 0 - 0.750 0.740 0.820 - - 0 - 0.00%
2025-11-21 0 0.750 0.740 0.820 - - 0 0 - 0.750 0.740 0.820 - - 0 - 0.00%
2025-11-20 0 0.750 0.740 0.790 - - 0 0 - 0.750 0.740 0.790 - - 0 - 0.00%
2025-11-19 0 0.750 0.750 0.760 0.740 0.750 58,000 43,000 0.7414 0.750 0.750 0.760 0.740 0.750 58,000 0.7414 -1.32%
2025-11-18 0 0.760 0.750 0.770 0.750 0.760 8,000 6,020 0.7525 0.760 0.750 0.770 0.750 0.760 8,000 0.7525 -1.30%
2025-11-17 0 0.770 0.760 0.790 0.750 0.770 198,000 150,440 0.7598 0.770 0.760 0.790 0.750 0.770 198,000 0.7598 -1.28%
2025-11-14 0 0.780 0.780 0.790 0.760 0.760 2,000 1,520 0.7600 0.780 0.780 0.790 0.760 0.760 2,000 0.7600 -1.27%
2025-11-13 0 0.790 0.770 0.790 - - 0 0 - 0.790 0.770 0.790 - - 0 - -1.25%
2025-11-12 0 0.800 0.770 0.820 - - 0 0 - 0.800 0.770 0.820 - - 0 - 0.00%
2025-11-11 0 0.800 0.760 0.800 0.800 0.800 14,000 11,200 0.8000 0.800 0.760 0.800 0.800 0.800 14,000 0.8000 0.00%
2025-11-10 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-11-07 0 0.800 0.760 0.820 - - 0 0 - 0.800 0.760 0.820 - - 0 - 0.00%
2025-11-06 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-11-05 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-11-04 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-11-03 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-10-31 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-10-30 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-10-28 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-10-27 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2025-10-24 0 0.800 0.770 0.800 0.770 0.800 76,000 60,740 0.7992 0.800 0.770 0.800 0.770 0.800 76,000 0.7992 3.90%
2025-10-23 0 0.770 0.760 0.800 - - 0 0 - 0.770 0.760 0.800 - - 0 - 0.00%
2025-10-22 0 0.770 0.760 0.800 - - 0 0 - 0.770 0.760 0.800 - - 0 - 0.00%
2025-10-21 0 0.770 0.760 0.790 0.770 0.770 6,000 4,620 0.7700 0.770 0.760 0.790 0.770 0.770 6,000 0.7700 -1.28%
2025-10-20 0 0.780 0.760 0.820 - - 0 0 - 0.780 0.760 0.820 - - 0 - 0.00%
2025-10-17 0 0.780 0.780 0.800 0.740 0.750 14,000 10,380 0.7414 0.780 0.780 0.800 0.740 0.750 14,000 0.7414 0.00%
2025-10-16 0 0.780 0.780 0.800 0.780 0.780 72,000 56,160 0.7800 0.780 0.780 0.800 0.780 0.780 72,000 0.7800 0.00%
2025-10-15 0 0.780 0.760 0.780 - - 0 0 - 0.780 0.760 0.780 - - 0 - 0.00%
2025-10-14 0 0.780 0.780 0.800 0.740 0.760 80,000 59,640 0.7455 0.780 0.780 0.800 0.740 0.760 80,000 0.7455 0.00%
2025-10-13 0 0.780 0.770 0.790 0.770 0.780 32,000 24,840 0.7763 0.780 0.770 0.790 0.770 0.780 32,000 0.7763 0.00%
2025-10-10 0 0.780 0.760 0.790 0.780 0.780 14,000 10,920 0.7800 0.780 0.760 0.790 0.780 0.780 14,000 0.7800 0.00%
2025-10-09 0 0.780 0.780 0.790 0.780 0.790 44,000 34,340 0.7805 0.780 0.780 0.790 0.780 0.790 44,000 0.7805 -4.88%
2025-10-08 0 0.820 0.780 0.820 0.820 0.820 6,000 4,920 0.8200 0.820 0.780 0.820 0.820 0.820 6,000 0.8200 0.00%
2025-10-06 0 0.820 0.800 0.820 0.820 0.820 10,000 8,200 0.8200 0.820 0.800 0.820 0.820 0.820 10,000 0.8200 1.23%
2025-10-03 0 0.810 0.790 0.820 - - 0 0 - 0.810 0.790 0.820 - - 0 - 0.00%
2025-10-02 0 0.810 0.800 0.810 0.810 0.810 6,000 4,860 0.8100 0.810 0.800 0.810 0.810 0.810 6,000 0.8100 0.00%
2025-09-30 0 0.810 0.780 0.820 0.810 0.810 8,000 6,480 0.8100 0.810 0.780 0.820 0.810 0.810 8,000 0.8100 2.53%
2025-09-29 0 0.790 0.790 0.820 - - 0 0 - 0.790 0.790 0.820 - - 0 - 0.00%
2025-09-26 0 0.790 0.780 0.800 - - 0 0 - 0.790 0.780 0.800 - - 0 - 1.28%
2025-09-25 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 0.780 0.780 0.800 0.780 0.780 40,000 0.7800 0.00%
2025-09-24 0 0.780 0.780 0.810 0.780 0.780 12,000 9,360 0.7800 0.780 0.780 0.810 0.780 0.780 12,000 0.7800 -1.27%
2025-09-23 0 0.790 0.790 0.800 0.780 0.780 70,000 54,600 0.7800 0.790 0.790 0.800 0.780 0.780 70,000 0.7800 1.28%
2025-09-22 0 0.780 0.770 0.810 - - 0 0 - 0.780 0.770 0.810 - - 0 - 0.00%
2025-09-19 0 0.780 0.770 0.800 - - 0 0 - 0.780 0.770 0.800 - - 0 - 0.00%
2025-09-18 0 0.780 0.780 0.800 0.780 0.800 30,000 23,600 0.7867 0.780 0.780 0.800 0.780 0.800 30,000 0.7867 0.00%
2025-09-17 0 0.780 0.780 0.800 0.780 0.780 48,000 37,440 0.7800 0.780 0.780 0.800 0.780 0.780 48,000 0.7800 2.63%
2025-09-16 0 0.760 0.760 0.780 - - 0 0 - 0.760 0.760 0.780 - - 0 - 0.00%
2025-09-15 0 0.760 0.760 0.770 0.760 0.770 86,000 65,760 0.7647 0.760 0.760 0.770 0.760 0.770 86,000 0.7647 -1.30%
2025-09-12 0 0.770 0.770 0.790 0.770 0.770 48,000 36,960 0.7700 0.770 0.770 0.790 0.770 0.770 48,000 0.7700 0.00%
2025-09-11 0 0.770 0.760 0.780 - - 0 0 - 0.770 0.760 0.780 - - 0 - 0.00%
2025-09-10 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - 0.00%
2025-09-09 0 0.770 0.750 0.780 0.680 0.770 50,000 36,660 0.7332 0.770 0.750 0.780 0.680 0.770 50,000 0.7332 -3.75%
2025-09-08 0 0.800 0.780 0.810 - - 0 0 - 0.800 0.780 0.810 - - 0 - 0.00%
2025-09-05 0 0.800 0.770 0.800 0.800 0.800 76,000 60,800 0.8000 0.800 0.770 0.800 0.800 0.800 76,000 0.8000 0.00%
2025-09-04 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
2025-09-03 0 0.800 0.800 0.820 - - 0 0 - 0.800 0.800 0.820 - - 0 - 0.00%
2025-09-02 0 0.800 0.800 0.820 0.800 0.800 6,000 4,800 0.8000 0.800 0.800 0.820 0.800 0.800 6,000 0.8000 0.00%
2025-09-01 0 0.800 0.800 0.820 0.800 0.800 30,000 24,000 0.8000 0.800 0.800 0.820 0.800 0.800 30,000 0.8000 0.00%
2025-08-29 0 0.820 0.800 0.820 0.820 0.820 32,000 26,240 0.8200 0.800 0.780 0.800 0.800 0.800 32,800 0.8000 1.23%
2025-08-28 0 0.810 0.800 0.820 0.810 0.820 6,000 4,880 0.8133 0.790 0.780 0.800 0.790 0.800 6,150 0.7935 -1.22%
2025-08-27 0 0.820 0.800 0.820 0.800 0.820 72,000 58,680 0.8150 0.800 0.780 0.800 0.780 0.800 73,800 0.7951 2.50%
2025-08-26 0 0.800 0.760 0.800 0.760 0.800 152,000 120,640 0.7937 0.780 0.741 0.780 0.741 0.780 155,800 0.7743 1.27%
2025-08-25 0 0.790 0.790 0.800 0.780 0.800 38,000 30,060 0.7911 0.771 0.771 0.780 0.761 0.780 38,950 0.7718 -1.25%
2025-08-22 0 0.800 0.800 0.820 0.790 0.800 88,000 70,060 0.7961 0.780 0.780 0.800 0.771 0.780 90,200 0.7767 -1.23%
2025-08-21 0 0.810 0.780 0.810 0.780 0.870 494,000 396,000 0.8016 0.790 0.761 0.790 0.761 0.849 506,350 0.7821 -6.90%
2025-08-20 0 0.870 0.840 0.850 0.720 0.960 2,720,000 2,300,880 0.8459 0.849 0.820 0.829 0.702 0.937 2,788,000 0.8253 38.10%
2025-08-19 0 0.630 0.610 0.660 0.630 0.630 18,000 11,340 0.6300 0.615 0.595 0.644 0.615 0.615 18,450 0.6146 0.00%
2025-08-18 0 0.630 0.610 0.630 - - 0 0 - 0.615 0.595 0.615 - - 0 - 0.00%
2025-08-15 0 0.630 0.630 0.660 0.610 0.660 18,000 11,380 0.6322 0.615 0.615 0.644 0.595 0.644 18,450 0.6168 1.61%
2025-08-14 0 0.620 0.610 0.660 - - 0 0 - 0.605 0.595 0.644 - - 0 - 1.64%
2025-08-13 0 0.610 0.610 0.660 0.600 0.630 106,000 66,560 0.6279 0.595 0.595 0.644 0.585 0.615 108,650 0.6126 -3.17%
2025-08-12 0 0.630 0.610 0.630 - - 0 0 - 0.615 0.595 0.615 - - 0 - 0.00%
2025-08-11 0 0.630 0.610 0.650 0.630 0.630 28,000 17,640 0.6300 0.615 0.595 0.634 0.615 0.615 28,700 0.6146 0.00%
2025-08-08 0 0.630 0.610 0.630 - - 0 0 - 0.615 0.595 0.615 - - 0 - 0.00%
2025-08-07 0 0.630 0.610 0.660 - - 0 0 - 0.615 0.595 0.644 - - 0 - 0.00%
2025-08-06 0 0.630 0.610 0.660 - - 0 0 - 0.615 0.595 0.644 - - 0 - 0.00%
2025-08-05 0 0.630 0.610 0.660 - - 0 0 - 0.615 0.595 0.644 - - 0 - 0.00%
2025-08-04 0 0.630 0.610 0.650 - - 0 0 - 0.615 0.595 0.634 - - 0 - 0.00%
2025-08-01 0 0.630 0.610 0.660 - - 0 0 - 0.615 0.595 0.644 - - 0 - 0.00%
2025-07-31 0 0.630 0.610 0.640 - - 0 0 - 0.615 0.595 0.624 - - 0 - 0.00%
2025-07-30 0 0.630 0.610 0.660 - - 0 0 - 0.615 0.595 0.644 - - 0 - 0.00%
2025-07-29 0 0.630 0.610 0.630 - - 0 0 - 0.615 0.595 0.615 - - 0 - 0.00%
2025-07-28 0 0.630 0.630 0.660 0.620 0.650 44,000 27,900 0.6341 0.615 0.615 0.644 0.605 0.634 45,100 0.6186 0.00%
2025-07-25 0 0.630 0.620 0.640 0.610 0.630 298,000 183,720 0.6165 0.615 0.605 0.624 0.595 0.615 305,450 0.6015 0.00%
2025-07-24 0 0.630 0.630 0.650 0.610 0.610 8,000 4,880 0.6100 0.615 0.615 0.634 0.595 0.595 8,200 0.5951 -3.08%
2025-07-23 0 0.650 0.610 0.650 - - 0 0 - 0.634 0.595 0.634 - - 0 - 0.00%
2025-07-22 0 0.650 0.620 0.650 0.630 0.650 100,000 64,300 0.6430 0.634 0.605 0.634 0.615 0.634 102,500 0.6273 4.84%
2025-07-21 0 0.620 0.600 0.630 0.620 0.620 10,000 6,200 0.6200 0.605 0.585 0.615 0.605 0.605 10,250 0.6049 -1.59%
2025-07-18 0 0.630 0.590 0.630 - - 0 0 - 0.615 0.576 0.615 - - 0 - 0.00%
2025-07-17 0 0.630 0.590 0.630 0.590 0.630 512,000 305,560 0.5968 0.615 0.576 0.615 0.576 0.615 524,800 0.5822 -3.08%
2025-07-16 0 0.650 0.610 0.660 - - 0 0 - 0.634 0.595 0.644 - - 0 - 0.00%
2025-07-15 0 0.650 0.610 0.650 0.650 0.650 2,000 1,300 0.6500 0.634 0.595 0.634 0.634 0.634 2,050 0.6341 4.84%
2025-07-14 0 0.620 0.600 0.650 - - 0 0 - 0.605 0.585 0.634 - - 0 - 0.00%
2025-07-11 0 0.620 0.610 0.650 0.620 0.620 12,000 7,440 0.6200 0.605 0.595 0.634 0.605 0.605 12,300 0.6049 1.64%
2025-07-10 0 0.610 0.600 0.620 - - 0 0 - 0.595 0.585 0.605 - - 0 - 0.00%
2025-07-09 0 0.610 0.610 0.620 0.600 0.600 12,000 7,200 0.6000 0.595 0.595 0.605 0.585 0.585 12,300 0.5854 -1.61%
2025-07-08 0 0.620 0.600 0.640 - - 0 0 - 0.605 0.585 0.624 - - 0 - 0.00%
2025-07-07 0 0.620 0.600 0.640 - - 0 0 - 0.605 0.585 0.624 - - 0 - 0.00%
2025-07-04 0 0.620 0.600 0.640 - - 0 0 - 0.605 0.585 0.624 - - 0 - 0.00%
2025-07-03 0 0.620 0.620 0.640 0.610 0.610 10,000 6,100 0.6100 0.605 0.605 0.624 0.595 0.595 10,250 0.5951 3.33%
2025-07-02 0 0.600 0.600 0.640 0.600 0.600 4,000 2,400 0.6000 0.585 0.585 0.624 0.585 0.585 4,100 0.5854 -6.25%
2025-06-30 0 0.640 0.600 0.680 - - 0 0 - 0.624 0.585 0.663 - - 0 - 0.00%
2025-06-27 0 0.640 0.600 0.680 - - 0 0 - 0.624 0.585 0.663 - - 0 - 0.00%
2025-06-26 0 0.640 0.610 0.650 - - 0 0 - 0.624 0.595 0.634 - - 0 - 0.00%
2025-06-25 0 0.640 0.640 0.680 0.590 0.590 2,000 1,180 0.5900 0.624 0.624 0.663 0.576 0.576 2,050 0.5756 -4.48%
2025-06-24 0 0.670 0.590 0.680 - - 0 0 - 0.654 0.576 0.663 - - 0 - 0.00%
2025-06-23 0 0.670 0.590 0.680 - - 0 0 - 0.654 0.576 0.663 - - 0 - 0.00%
2025-06-20 0 0.670 0.590 0.680 - - 0 0 - 0.654 0.576 0.663 - - 0 - 0.00%
2025-06-19 0 0.670 0.590 0.680 - - 0 0 - 0.654 0.576 0.663 - - 0 - 0.00%
2025-06-18 0 0.670 0.600 0.680 - - 0 0 - 0.654 0.585 0.663 - - 0 - 0.00%
2025-06-17 0 0.670 0.600 0.680 - - 0 0 - 0.654 0.585 0.663 - - 0 - 0.00%
2025-06-16 0 0.670 0.600 0.670 - - 0 0 - 0.654 0.585 0.654 - - 0 - -1.47%
2025-06-13 0 0.680 0.600 0.680 0.670 0.680 24,000 16,200 0.6750 0.663 0.585 0.663 0.654 0.663 24,600 0.6585 1.49%
2025-06-12 0 0.670 0.610 0.670 0.670 0.670 4,000 2,680 0.6700 0.654 0.595 0.654 0.654 0.654 4,100 0.6537 0.00%
2025-06-11 0 0.670 0.670 0.680 0.670 0.680 126,000 84,720 0.6724 0.654 0.654 0.663 0.654 0.663 129,150 0.6560 1.52%
2025-06-10 0 0.660 0.590 0.660 - - 0 0 - 0.644 0.576 0.644 - - 0 - 0.00%
2025-06-09 0 0.660 0.600 0.680 - - 0 0 - 0.644 0.585 0.663 - - 0 - 0.00%
2025-06-06 0 0.660 0.560 0.670 0.660 0.660 28,000 18,480 0.6600 0.644 0.546 0.654 0.644 0.644 28,700 0.6439 4.76%
2025-06-05 0 0.630 0.610 0.660 - - 0 0 - 0.615 0.595 0.644 - - 0 - 0.00%
2025-06-04 0 0.630 0.630 0.660 - - 0 0 - 0.615 0.615 0.644 - - 0 - 0.00%
2025-06-03 0 0.630 0.630 0.680 0.600 0.640 16,000 10,000 0.6250 0.615 0.615 0.663 0.585 0.624 16,400 0.6098 -1.56%
2025-06-02 0 0.640 0.610 0.670 - - 0 0 - 0.624 0.595 0.654 - - 0 - 0.00%
2025-05-30 0 0.640 0.640 0.670 0.640 0.640 28,000 17,920 0.6400 0.624 0.624 0.654 0.624 0.624 28,700 0.6244 0.00%
2025-05-29 0 0.640 0.640 0.670 - - 0 0 - 0.624 0.624 0.654 - - 0 - 0.00%
2025-05-28 0 0.640 0.640 0.670 0.610 0.610 564,000 344,040 0.6100 0.624 0.624 0.654 0.595 0.595 578,100 0.5951 4.92%
2025-05-27 0 0.610 0.560 0.670 - - 0 0 - 0.595 0.546 0.654 - - 0 - 0.00%
2025-05-26 0 0.610 0.590 0.640 - - 0 0 - 0.595 0.576 0.624 - - 0 - 0.00%
2025-05-23 0 0.640 0.600 0.640 0.640 0.640 2,000 1,280 0.6400 0.595 0.558 0.595 0.595 0.595 2,151 0.5951 0.00%
2025-05-22 0 0.640 0.620 0.640 - - 0 0 - 0.595 0.577 0.595 - - 0 - 0.00%
2025-05-21 0 0.640 0.590 0.640 0.640 0.640 10,000 6,400 0.6400 0.595 0.549 0.595 0.595 0.595 10,754 0.5951 1.59%
2025-05-20 0 0.630 0.610 0.630 0.550 0.630 100,000 59,880 0.5988 0.586 0.567 0.586 0.511 0.586 107,541 0.5568 -1.56%
2025-05-19 0 0.640 0.580 0.640 - - 0 0 - 0.595 0.539 0.595 - - 0 - 0.00%
2025-05-16 0 0.640 0.580 0.640 - - 0 0 - 0.595 0.539 0.595 - - 0 - 0.00%
2025-05-15 0 0.640 0.580 0.640 - - 0 0 - 0.595 0.539 0.595 - - 0 - 0.00%
2025-05-14 0 0.640 0.630 0.670 - - 0 0 - 0.595 0.586 0.623 - - 0 - 0.00%
2025-05-13 0 0.640 0.580 0.670 - - 0 0 - 0.595 0.539 0.623 - - 0 - 0.00%
2025-05-12 0 0.640 0.580 0.640 - - 0 0 - 0.595 0.539 0.595 - - 0 - 0.00%
2025-05-09 0 0.640 0.580 0.650 - - 0 0 - 0.595 0.539 0.604 - - 0 - 0.00%
2025-05-08 0 0.640 0.580 0.670 - - 0 0 - 0.595 0.539 0.623 - - 0 - 0.00%
2025-05-07 0 0.640 0.620 0.640 0.640 0.680 792,000 516,620 0.6523 0.595 0.577 0.595 0.595 0.632 851,725 0.6066 6.67%
2025-05-06 0 0.600 0.570 0.660 - - 0 0 - 0.558 0.530 0.614 - - 0 - 0.00%
2025-05-02 0 0.600 0.580 0.640 0.600 0.600 38,000 22,800 0.6000 0.558 0.539 0.595 0.558 0.558 40,866 0.5579 0.00%
2025-04-30 0 0.600 0.600 0.630 - - 0 0 - 0.558 0.558 0.586 - - 0 - 0.00%
2025-04-29 0 0.600 0.580 0.650 - - 0 0 - 0.558 0.539 0.604 - - 0 - 0.00%
2025-04-28 0 0.600 0.580 0.650 - - 0 0 - 0.558 0.539 0.604 - - 0 - 0.00%
2025-04-25 0 0.600 0.580 0.640 - - 0 0 - 0.558 0.539 0.595 - - 0 - 0.00%
2025-04-24 0 0.600 0.600 0.610 0.600 0.600 36,000 21,500 0.5972 0.558 0.558 0.567 0.558 0.558 38,715 0.5553 0.00%
2025-04-23 0 0.600 0.590 0.630 0.600 0.640 108,000 65,220 0.6039 0.558 0.549 0.586 0.558 0.595 116,144 0.5615 7.14%
2025-04-22 0 0.560 - 0.670 - - 0 0 - 0.521 - 0.623 - - 0 - 0.00%
2025-04-17 0 0.560 0.560 0.670 - - 0 0 - 0.521 0.521 0.623 - - 0 - 0.00%
2025-04-16 0 0.560 0.470 0.630 - - 0 0 - 0.521 0.437 0.586 - - 0 - 0.00%
2025-04-15 0 0.560 0.510 0.680 - - 0 0 - 0.521 0.474 0.632 - - 0 - 0.00%
2025-04-14 0 0.560 0.520 0.680 - - 0 0 - 0.521 0.484 0.632 - - 0 - 0.00%
2025-04-11 0 0.560 0.510 0.660 - - 0 0 - 0.521 0.474 0.614 - - 0 - 0.00%
2025-04-10 0 0.560 0.510 0.660 - - 0 0 - 0.521 0.474 0.614 - - 0 - 0.00%
2025-04-09 0 0.560 - 0.680 - - 0 0 - 0.521 - 0.632 - - 0 - 0.00%
2025-04-08 0 0.560 0.365 0.590 - - 0 0 - 0.521 0.339 0.549 - - 0 - 0.00%
2025-04-07 0 0.560 0.500 0.580 0.560 0.560 102,000 57,120 0.5600 0.521 0.465 0.539 0.521 0.521 109,692 0.5207 -6.67%
2025-04-03 0 0.600 0.560 0.650 - - 0 0 - 0.558 0.521 0.604 - - 0 - 0.00%
2025-04-02 0 0.600 0.560 0.630 - - 0 0 - 0.558 0.521 0.586 - - 0 - 0.00%
2025-04-01 0 0.600 0.560 0.630 - - 0 0 - 0.558 0.521 0.586 - - 0 - 0.00%
2025-03-31 0 0.600 0.570 0.630 0.580 0.600 110,000 65,160 0.5924 0.558 0.530 0.586 0.539 0.558 118,295 0.5508 3.45%
2025-03-28 0 0.580 0.560 0.630 - - 0 0 - 0.539 0.521 0.586 - - 0 - 5.45%
2025-03-27 0 0.550 0.510 0.650 - - 0 0 - 0.511 0.474 0.604 - - 0 - 0.00%
2025-03-26 0 0.550 0.520 0.600 - - 0 0 - 0.511 0.484 0.558 - - 0 - 0.00%
2025-03-25 0 0.550 0.530 0.650 - - 0 0 - 0.511 0.493 0.604 - - 0 - 0.00%
2025-03-24 0 0.550 0.530 0.590 - - 0 0 - 0.511 0.493 0.549 - - 0 - 0.00%
2025-03-21 0 0.550 0.530 0.650 - - 0 0 - 0.511 0.493 0.604 - - 0 - 0.00%
2025-03-20 0 0.550 0.550 0.590 0.530 0.530 12,000 6,360 0.5300 0.511 0.511 0.549 0.493 0.493 12,905 0.4928 0.00%
2025-03-19 0 0.550 0.530 0.550 - - 0 0 - 0.511 0.493 0.511 - - 0 - 0.00%
2025-03-18 0 0.550 0.530 0.550 0.550 0.550 8,000 4,400 0.5500 0.511 0.493 0.511 0.511 0.511 8,603 0.5114 0.00%
2025-03-17 0 0.550 0.540 0.570 - - 0 0 - 0.511 0.502 0.530 - - 0 - 0.00%
2025-03-14 0 0.550 0.540 0.590 - - 0 0 - 0.511 0.502 0.549 - - 0 - 0.00%
2025-03-13 0 0.550 0.540 0.590 - - 0 0 - 0.511 0.502 0.549 - - 0 - 0.00%
2025-03-12 0 0.550 0.540 0.560 0.540 0.560 12,000 6,640 0.5533 0.511 0.502 0.521 0.502 0.521 12,905 0.5145 -1.79%
2025-03-11 0 0.560 0.540 0.580 - - 0 0 - 0.521 0.502 0.539 - - 0 - 0.00%
2025-03-10 0 0.560 0.540 0.590 - - 0 0 - 0.521 0.502 0.549 - - 0 - 0.00%
2025-03-07 0 0.560 0.540 0.650 - - 0 0 - 0.521 0.502 0.604 - - 0 - 0.00%
2025-03-06 0 0.560 0.540 0.580 - - 0 0 - 0.521 0.502 0.539 - - 0 - 0.00%
2025-03-05 0 0.560 0.540 0.590 - - 0 0 - 0.521 0.502 0.549 - - 0 - 0.00%
2025-03-04 0 0.560 0.530 0.580 - - 0 0 - 0.521 0.493 0.539 - - 0 - 0.00%
2025-03-03 0 0.560 0.540 0.600 0.560 0.560 4,000 2,240 0.5600 0.521 0.502 0.558 0.521 0.521 4,302 0.5207 0.00%
2025-02-28 0 0.560 0.540 0.560 - - 0 0 - 0.521 0.502 0.521 - - 0 - 0.00%
2025-02-27 0 0.560 0.540 0.560 0.560 0.560 6,000 3,360 0.5600 0.521 0.502 0.521 0.521 0.521 6,452 0.5207 0.00%
2025-02-26 0 0.560 - 0.560 - - 0 0 - 0.521 - 0.521 - - 0 - -1.75%
2025-02-25 0 0.570 0.520 0.590 - - 0 0 - 0.530 0.484 0.549 - - 0 - 0.00%
2025-02-24 0 0.570 - 0.570 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
2025-02-21 0 0.570 0.530 0.590 - - 0 0 - 0.530 0.493 0.549 - - 0 - 0.00%
2025-02-20 0 0.570 0.520 0.650 - - 0 0 - 0.530 0.484 0.604 - - 0 - 0.00%
2025-02-19 0 0.570 0.520 0.600 - - 0 0 - 0.530 0.484 0.558 - - 0 - 0.00%
2025-02-18 0 0.570 0.540 0.580 0.570 0.570 10,000 5,700 0.5700 0.530 0.502 0.539 0.530 0.530 10,754 0.5300 -3.39%
2025-02-17 0 0.590 0.540 0.590 - - 0 0 - 0.549 0.502 0.549 - - 0 - 0.00%
2025-02-14 0 0.590 - 0.600 - - 0 0 - 0.549 - 0.558 - - 0 - 0.00%
2025-02-13 0 0.590 0.530 0.590 - - 0 0 - 0.549 0.493 0.549 - - 0 - -1.67%
2025-02-12 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-02-11 0 0.600 0.540 0.600 - - 0 0 - 0.558 0.502 0.558 - - 0 - 0.00%
2025-02-10 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-02-07 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-02-06 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-02-05 0 0.600 0.520 0.600 - - 0 0 - 0.558 0.484 0.558 - - 0 - 0.00%
2025-02-04 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-02-03 0 0.600 0.500 0.600 - - 0 0 - 0.558 0.465 0.558 - - 0 - 0.00%
2025-01-28 0 0.600 0.500 0.600 0.600 0.600 2,000 1,200 0.6000 0.558 0.465 0.558 0.558 0.558 2,151 0.5579 11.11%
2025-01-27 0 0.540 0.500 0.540 - - 0 0 - 0.502 0.465 0.502 - - 0 - 0.00%
2025-01-24 0 0.540 0.510 0.600 - - 0 0 - 0.502 0.474 0.558 - - 0 - 0.00%
2025-01-23 0 0.540 0.440 0.600 - - 0 0 - 0.502 0.409 0.558 - - 0 - 0.00%
2025-01-22 0 0.540 0.510 0.600 - - 0 0 - 0.502 0.474 0.558 - - 0 - 0.00%
2025-01-21 0 0.540 0.450 0.590 - - 0 0 - 0.502 0.418 0.549 - - 0 - 0.00%
2025-01-20 0 0.540 0.540 0.590 0.540 0.540 2,000 1,080 0.5400 0.502 0.502 0.549 0.502 0.502 2,151 0.5021 -10.00%
2025-01-17 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-01-16 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-01-15 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-01-14 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-01-13 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-01-10 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-01-09 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2025-01-08 0 0.600 - 0.680 - - 0 0 - 0.558 - 0.632 - - 0 - 0.00%
2025-01-07 0 0.600 - 0.670 - - 0 0 - 0.558 - 0.623 - - 0 - 0.00%
2025-01-06 0 0.600 - 0.790 - - 0 0 - 0.558 - 0.735 - - 0 - 0.00%
2025-01-03 0 0.600 - 0.740 - - 0 0 - 0.558 - 0.688 - - 0 - 0.00%
2025-01-02 0 0.600 - 0.790 - - 0 0 - 0.558 - 0.735 - - 0 - 0.00%
2024-12-31 0 0.600 - 0.990 - - 0 0 - 0.558 - 0.921 - - 0 - 0.00%
2024-12-30 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-27 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-24 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-23 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-20 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-19 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-18 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-17 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-16 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-13 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-12 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-11 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-10 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-09 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-06 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-05 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-04 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-03 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-12-02 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-11-29 0 0.600 - 0.600 0.600 0.600 2,000 1,200 0.6000 0.558 - 0.558 0.558 0.558 2,151 0.5579 0.00%
2024-11-28 0 0.600 0.400 0.600 - - 0 0 - 0.558 0.372 0.558 - - 0 - 0.00%
2024-11-27 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-11-26 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-11-25 0 0.600 - 0.600 - - 0 0 - 0.558 - 0.558 - - 0 - 0.00%
2024-11-22 0 0.600 0.475 0.600 - - 0 0 - 0.558 0.442 0.558 - - 0 - 0.00%
2024-11-21 0 0.600 0.475 0.600 0.620 0.620 2,000 1,240 0.6200 0.558 0.442 0.558 0.577 0.577 2,151 0.5765 22.45%
2024-11-20 0 0.490 0.450 0.620 - - 0 0 - 0.456 0.418 0.577 - - 0 - 0.00%
2024-11-19 0 0.490 0.450 0.690 - - 0 0 - 0.456 0.418 0.642 - - 0 - 0.00%
2024-11-18 0 0.490 0.450 - - - 0 0 - 0.456 0.418 - - - 0 - 0.00%
2024-11-15 0 0.490 0.490 0.960 - - 0 0 - 0.456 0.456 0.893 - - 0 - 0.00%
2024-11-14 0 0.490 0.450 - - - 0 0 - 0.456 0.418 - - - 0 - 0.00%
2024-11-13 0 0.490 0.455 - - - 0 0 - 0.456 0.423 - - - 0 - 0.00%
2024-11-12 0 0.490 0.455 - - - 0 0 - 0.456 0.423 - - - 0 - 0.00%
2024-11-11 0 0.490 0.480 - 0.485 0.485 94,000 45,130 0.4801 0.456 0.446 - 0.451 0.451 101,089 0.4464 -1.01%
2024-11-08 0 0.495 0.485 - - - 0 0 - 0.460 0.451 - - - 0 - 1.02%
2024-11-07 0 0.490 0.490 - 0.480 0.485 20,000 9,610 0.4805 0.456 0.456 - 0.446 0.451 21,508 0.4468 -3.92%
2024-11-06 0 0.510 0.480 - - - 0 0 - 0.474 0.446 - - - 0 - 0.00%
2024-11-05 0 0.510 0.480 - - - 0 0 - 0.474 0.446 - - - 0 - 0.00%
2024-11-04 0 0.510 0.480 - - - 0 0 - 0.474 0.446 - - - 0 - 0.00%
2024-11-01 0 0.510 0.480 - - - 0 0 - 0.474 0.446 - - - 0 - 0.00%
2024-10-31 0 0.510 0.480 - - - 0 0 - 0.474 0.446 - - - 0 - 0.00%
2024-10-30 0 0.510 0.480 - - - 0 0 - 0.474 0.446 - - - 0 - 0.00%
2024-10-29 0 0.510 0.485 - - - 0 0 - 0.474 0.451 - - - 0 - 0.00%
2024-10-28 0 0.510 0.480 - - - 0 0 - 0.474 0.446 - - - 0 - 0.00%
2024-10-25 0 0.510 0.485 - - - 0 0 - 0.474 0.451 - - - 0 - 0.00%
2024-10-24 0 0.510 0.480 - - - 0 0 - 0.474 0.446 - - - 0 - 0.00%
2024-10-23 0 0.510 0.480 1.000 - - 0 0 - 0.474 0.446 0.930 - - 0 - 0.00%
2024-10-22 0 0.510 0.480 1.000 - - 0 0 - 0.474 0.446 0.930 - - 0 - 0.00%
2024-10-21 0 0.510 0.485 1.000 - - 0 0 - 0.474 0.451 0.930 - - 0 - 0.00%
2024-10-18 0 0.510 0.485 1.000 - - 0 0 - 0.474 0.451 0.930 - - 0 - 0.00%
2024-10-17 0 0.510 0.495 1.000 - - 0 0 - 0.474 0.460 0.930 - - 0 - 0.00%
2024-10-16 0 0.510 0.495 0.980 - - 0 0 - 0.474 0.460 0.911 - - 0 - 0.00%
2024-10-15 0 0.510 0.490 0.980 0.485 0.485 42,000 20,370 0.4850 0.474 0.456 0.911 0.451 0.451 45,167 0.4510 -1.92%
2024-10-14 0 0.520 0.485 1.000 - - 0 0 - 0.484 0.451 0.930 - - 0 - 0.00%
2024-10-10 0 0.520 0.490 0.980 0.480 0.485 102,000 48,970 0.4801 0.484 0.456 0.911 0.446 0.451 109,692 0.4464 1.96%
2024-10-09 0 0.510 0.485 1.000 - - 0 0 - 0.474 0.451 0.930 - - 0 - 0.00%
2024-10-08 0 0.510 0.485 0.990 - - 0 0 - 0.474 0.451 0.921 - - 0 - 0.00%
2024-10-07 0 0.510 0.495 0.940 0.510 0.510 78,000 39,780 0.5100 0.474 0.460 0.874 0.474 0.474 83,882 0.4742 0.00%
2024-10-04 0 0.510 0.465 - 0.495 0.510 74,000 37,480 0.5065 0.474 0.432 - 0.460 0.474 79,580 0.4710 2.00%
2024-10-03 0 0.500 0.500 0.510 0.500 0.500 6,000 3,000 0.5000 0.465 0.465 0.474 0.465 0.465 6,452 0.4649 -1.96%
2024-10-02 0 0.510 0.440 0.510 0.510 0.510 22,000 11,220 0.5100 0.474 0.409 0.474 0.474 0.474 23,659 0.4742 0.00%
2024-09-30 0 0.510 0.435 0.550 - - 0 0 - 0.474 0.404 0.511 - - 0 - 3.03%
2024-09-27 0 0.495 0.470 0.495 - - 0 0 - 0.460 0.437 0.460 - - 0 - -2.94%
2024-09-26 0 0.510 0.510 0.990 - - 0 0 - 0.474 0.474 0.921 - - 0 - 3.03%
2024-09-25 0 0.495 0.440 0.510 - - 0 0 - 0.460 0.409 0.474 - - 0 - 0.00%
2024-09-24 0 0.495 0.450 0.510 - - 0 0 - 0.460 0.418 0.474 - - 0 - 0.00%
2024-09-23 0 0.495 0.450 0.510 - - 0 0 - 0.460 0.418 0.474 - - 0 - 0.00%
2024-09-20 0 0.495 0.440 0.495 - - 0 0 - 0.460 0.409 0.460 - - 0 - 0.00%
2024-09-19 0 0.495 0.440 0.495 - - 0 0 - 0.460 0.409 0.460 - - 0 - 0.00%
2024-09-17 0 0.495 0.470 0.495 - - 0 0 - 0.460 0.437 0.460 - - 0 - 0.00%
2024-09-16 0 0.495 0.455 0.510 - - 0 0 - 0.460 0.423 0.474 - - 0 - 0.00%
2024-09-13 0 0.495 0.455 0.510 0.495 0.495 2,000 990 0.4950 0.460 0.423 0.474 0.460 0.460 2,151 0.4603 13.79%
2024-09-12 0 0.435 0.435 0.500 0.435 0.500 126,000 55,760 0.4425 0.404 0.404 0.465 0.404 0.465 135,502 0.4115 -13.00%
2024-09-11 0 0.500 0.435 0.500 0.430 0.500 8,000 3,660 0.4575 0.465 0.404 0.465 0.400 0.465 8,603 0.4254 6.38%
2024-09-10 0 0.470 0.435 0.500 0.470 0.470 150,000 70,500 0.4700 0.437 0.404 0.465 0.437 0.437 161,311 0.4370 1.08%
2024-09-09 0 0.465 0.435 0.500 - - 0 0 - 0.432 0.404 0.465 - - 0 - 0.00%
2024-09-05 0 0.465 0.435 0.470 - - 0 0 - 0.432 0.404 0.437 - - 0 - 0.00%
2024-09-04 0 0.465 0.435 0.470 - - 0 0 - 0.432 0.404 0.437 - - 0 - 0.00%
2024-09-03 0 0.465 0.435 0.470 - - 0 0 - 0.432 0.404 0.437 - - 0 - 0.00%
2024-09-02 0 0.465 0.435 0.500 - - 0 0 - 0.432 0.404 0.465 - - 0 - -0.00%
2024-08-30 0 0.485 0.430 0.500 - - 0 0 - 0.432 0.383 0.446 - - 0 - 0.00%
2024-08-29 0 0.485 0.415 0.930 - - 0 0 - 0.432 0.370 0.829 - - 0 - 4.30%
2024-08-28 0 0.465 0.415 0.540 - - 0 0 - 0.415 0.370 0.481 - - 0 - 0.00%
2024-08-27 0 0.465 0.415 - - - 0 0 - 0.415 0.370 - - - 0 - 0.00%
2024-08-26 0 0.465 0.415 - - - 0 0 - 0.415 0.370 - - - 0 - 0.00%
2024-08-23 0 0.465 0.415 - - - 0 0 - 0.415 0.370 - - - 0 - 0.00%
2024-08-22 0 0.465 0.415 - - - 0 0 - 0.415 0.370 - - - 0 - 0.00%
2024-08-21 0 0.465 0.415 - - - 0 0 - 0.415 0.370 - - - 0 - 0.00%
2024-08-20 0 0.465 0.415 0.900 0.465 0.465 40,000 18,600 0.4650 0.415 0.370 0.802 0.415 0.415 44,867 0.4146 -2.11%
2024-08-19 0 0.475 0.435 0.480 0.430 0.475 50,000 22,990 0.4598 0.423 0.388 0.428 0.383 0.423 56,083 0.4099 -5.00%
2024-08-16 0 0.500 0.445 0.500 0.465 0.510 32,000 15,700 0.4906 0.446 0.397 0.446 0.415 0.455 35,893 0.4374 -3.85%
2024-08-15 0 0.520 0.465 0.520 - - 0 0 - 0.464 0.415 0.464 - - 0 - 0.00%
2024-08-14 0 0.520 0.470 - - - 0 0 - 0.464 0.419 - - - 0 - 0.00%
2024-08-13 0 0.520 0.465 0.990 - - 0 0 - 0.464 0.415 0.883 - - 0 - 0.00%
2024-08-12 0 0.520 0.465 0.990 - - 0 0 - 0.464 0.415 0.883 - - 0 - 0.00%
2024-08-09 0 0.520 0.470 0.990 - - 0 0 - 0.464 0.419 0.883 - - 0 - 0.00%
2024-08-08 0 0.520 0.465 0.980 - - 0 0 - 0.464 0.415 0.874 - - 0 - 4.00%
2024-08-07 0 0.500 0.465 0.960 - - 0 0 - 0.446 0.415 0.856 - - 0 - 0.00%
2024-08-06 0 0.500 0.465 0.690 - - 0 0 - 0.446 0.415 0.615 - - 0 - 0.00%
2024-08-05 0 0.500 0.465 0.690 - - 0 0 - 0.446 0.415 0.615 - - 0 - 0.00%
2024-08-02 0 0.500 0.470 0.990 - - 0 0 - 0.446 0.419 0.883 - - 0 - 0.00%
2024-08-01 0 0.500 0.475 0.900 - - 0 0 - 0.446 0.423 0.802 - - 0 - 0.00%
2024-07-31 0 0.500 0.465 - 0.450 0.500 84,000 39,900 0.4750 0.446 0.415 - 0.401 0.446 94,220 0.4235 5.26%
2024-07-30 0 0.475 0.475 0.500 0.475 0.480 192,000 91,410 0.4761 0.423 0.423 0.446 0.423 0.428 215,359 0.4245 -8.65%
2024-07-29 0 0.520 0.475 0.530 0.470 0.475 20,000 9,410 0.4705 0.464 0.423 0.473 0.419 0.423 22,433 0.4195 -1.89%
2024-07-26 0 0.530 0.475 0.970 - - 0 0 - 0.473 0.423 0.865 - - 0 - 0.00%
2024-07-25 0 0.530 0.470 0.800 - - 0 0 - 0.473 0.419 0.713 - - 0 - 0.00%
2024-07-24 0 0.530 0.470 0.990 - - 0 0 - 0.473 0.419 0.883 - - 0 - 0.00%
2024-07-23 0 0.530 0.470 0.590 - - 0 0 - 0.473 0.419 0.526 - - 0 - 0.00%
2024-07-22 0 0.530 0.480 0.610 0.460 0.530 26,000 12,210 0.4696 0.473 0.428 0.544 0.410 0.473 29,163 0.4187 3.92%
2024-07-19 0 0.510 0.465 0.690 - - 0 0 - 0.455 0.415 0.615 - - 0 - 0.00%
2024-07-18 0 0.510 0.465 0.690 - - 0 0 - 0.455 0.415 0.615 - - 0 - 0.00%
2024-07-17 0 0.510 0.465 0.690 - - 0 0 - 0.455 0.415 0.615 - - 0 - 0.00%
2024-07-16 0 0.510 0.465 0.620 - - 0 0 - 0.455 0.415 0.553 - - 0 - 0.00%
2024-07-15 0 0.510 0.465 0.640 - - 0 0 - 0.455 0.415 0.571 - - 0 - 0.00%
2024-07-12 0 0.510 0.465 0.690 - - 0 0 - 0.455 0.415 0.615 - - 0 - 0.00%
2024-07-11 0 0.510 0.460 0.590 - - 0 0 - 0.455 0.410 0.526 - - 0 - 0.00%
2024-07-10 0 0.510 0.465 0.550 - - 0 0 - 0.455 0.415 0.490 - - 0 - 0.00%
2024-07-09 0 0.510 0.465 0.980 - - 0 0 - 0.455 0.415 0.874 - - 0 - 0.00%
2024-07-08 0 0.510 0.485 0.890 0.500 0.510 208,000 104,060 0.5003 0.455 0.432 0.793 0.446 0.455 233,306 0.4460 0.00%
2024-07-05 0 0.510 0.465 0.510 - - 0 0 - 0.455 0.415 0.455 - - 0 - 0.00%
2024-07-04 0 0.510 0.455 0.510 - - 0 0 - 0.455 0.406 0.455 - - 0 - 0.00%
2024-07-03 0 0.510 0.455 0.510 - - 0 0 - 0.455 0.406 0.455 - - 0 - 0.00%
2024-07-02 0 0.510 0.455 0.530 - - 0 0 - 0.455 0.406 0.473 - - 0 - 0.00%
2024-06-28 0 0.510 0.455 0.510 - - 0 0 - 0.455 0.406 0.455 - - 0 - 0.00%
2024-06-27 0 0.510 0.450 0.510 0.480 0.510 8,000 3,900 0.4875 0.455 0.401 0.455 0.428 0.455 8,973 0.4346 4.08%
2024-06-26 0 0.490 0.475 0.495 0.480 0.495 256,000 124,500 0.4863 0.437 0.423 0.441 0.428 0.441 287,146 0.4336 -9.26%
2024-06-25 0 0.540 0.485 0.640 - - 0 0 - 0.481 0.432 0.571 - - 0 - 0.00%
2024-06-24 0 0.540 0.540 0.980 0.475 0.490 4,000 1,930 0.4825 0.481 0.481 0.874 0.423 0.437 4,487 0.4302 0.00%
2024-06-21 0 0.540 0.460 0.690 - - 0 0 - 0.481 0.410 0.615 - - 0 - 0.00%
2024-06-20 0 0.540 0.460 0.990 - - 0 0 - 0.481 0.410 0.883 - - 0 - 0.00%
2024-06-19 0 0.540 0.465 0.610 - - 0 0 - 0.481 0.415 0.544 - - 0 - 0.00%
2024-06-18 0 0.540 0.460 0.690 - - 0 0 - 0.481 0.410 0.615 - - 0 - 0.00%
2024-06-17 0 0.540 0.460 0.690 - - 0 0 - 0.481 0.410 0.615 - - 0 - 0.00%
2024-06-14 0 0.540 0.460 0.610 - - 0 0 - 0.481 0.410 0.544 - - 0 - 0.00%
2024-06-13 0 0.540 0.460 0.690 - - 0 0 - 0.481 0.410 0.615 - - 0 - 0.00%
2024-06-12 0 0.540 0.455 0.990 - - 0 0 - 0.481 0.406 0.883 - - 0 - 0.00%
2024-06-11 0 0.540 0.460 0.890 - - 0 0 - 0.481 0.410 0.793 - - 0 - 0.00%
2024-06-07 0 0.540 0.460 0.690 - - 0 0 - 0.481 0.410 0.615 - - 0 - 0.00%
2024-06-06 0 0.540 0.460 0.980 - - 0 0 - 0.481 0.410 0.874 - - 0 - 0.00%
2024-06-05 0 0.540 0.485 0.680 - - 0 0 - 0.481 0.432 0.606 - - 0 - 0.00%
2024-06-04 0 0.540 0.460 0.690 - - 0 0 - 0.481 0.410 0.615 - - 0 - 0.00%
2024-06-03 0 0.540 0.460 0.690 - - 0 0 - 0.481 0.410 0.615 - - 0 - 0.00%
2024-05-31 0 0.540 0.460 0.690 - - 0 0 - 0.481 0.410 0.615 - - 0 - 0.00%
2024-05-30 0 0.540 0.460 0.690 - - 0 0 - 0.481 0.410 0.615 - - 0 - 0.00%
2024-05-29 0 0.540 0.460 0.640 - - 0 0 - 0.481 0.410 0.571 - - 0 - 0.00%
2024-05-28 0 0.540 0.465 0.660 - - 0 0 - 0.481 0.415 0.588 - - 0 - 0.00%
2024-05-27 0 0.540 0.455 0.680 - - 0 0 - 0.481 0.406 0.606 - - 0 - 0.00%
2024-05-24 0 0.540 0.465 0.690 - - 0 0 - 0.481 0.415 0.615 - - 0 - 0.00%
2024-05-23 0 0.540 0.460 0.690 - - 0 0 - 0.481 0.410 0.615 - - 0 - 0.00%
2024-05-22 0 0.540 0.460 0.640 - - 0 0 - 0.481 0.410 0.571 - - 0 - 0.00%
2024-05-21 0 0.540 0.500 0.620 0.465 0.485 40,000 19,230 0.4808 0.481 0.446 0.553 0.415 0.432 44,867 0.4286 -1.82%
2024-05-20 0 0.550 - 0.640 - - 0 0 - 0.490 - 0.571 - - 0 - 0.00%
2024-05-17 0 0.550 - 0.640 - - 0 0 - 0.490 - 0.571 - - 0 - 0.00%
2024-05-16 0 0.550 - 0.640 - - 0 0 - 0.490 - 0.571 - - 0 - 0.00%
2024-05-14 0 0.550 - 0.640 - - 0 0 - 0.490 - 0.571 - - 0 - 0.00%
2024-05-13 0 0.550 - 0.630 - - 0 0 - 0.490 - 0.562 - - 0 - 0.00%
2024-05-10 0 0.550 - 0.640 - - 0 0 - 0.490 - 0.571 - - 0 - 0.00%
2024-05-09 0 0.550 - 0.640 - - 0 0 - 0.490 - 0.571 - - 0 - 0.00%
2024-05-08 0 0.550 - 0.630 - - 0 0 - 0.490 - 0.562 - - 0 - 0.00%
2024-05-07 0 0.550 0.435 0.550 0.510 0.550 8,000 4,300 0.5375 0.490 0.388 0.490 0.455 0.490 8,973 0.4792 7.84%
2024-05-06 0 0.510 0.435 0.550 - - 0 0 - 0.455 0.388 0.490 - - 0 - 0.00%
2024-05-03 0 0.510 0.480 0.640 - - 0 0 - 0.455 0.428 0.571 - - 0 - 0.00%
2024-05-02 0 0.510 0.440 0.640 - - 0 0 - 0.455 0.392 0.571 - - 0 - 0.00%
2024-04-30 0 0.510 0.440 0.600 - - 0 0 - 0.455 0.392 0.535 - - 0 - 0.00%
2024-04-29 0 0.510 0.440 0.600 - - 0 0 - 0.455 0.392 0.535 - - 0 - 0.00%
2024-04-26 0 0.510 0.440 0.600 - - 0 0 - 0.455 0.392 0.535 - - 0 - 0.00%
2024-04-25 0 0.510 0.440 0.590 - - 0 0 - 0.455 0.392 0.526 - - 0 - 0.00%
2024-04-24 0 0.510 0.440 0.640 - - 0 0 - 0.455 0.392 0.571 - - 0 - 0.00%
2024-04-23 0 0.510 0.440 0.640 - - 0 0 - 0.455 0.392 0.571 - - 0 - 0.00%
2024-04-22 0 0.510 0.440 0.640 - - 0 0 - 0.455 0.392 0.571 - - 0 - 0.00%
2024-04-19 0 0.510 0.440 0.630 - - 0 0 - 0.455 0.392 0.562 - - 0 - 0.00%
2024-04-18 0 0.510 0.440 0.630 - - 0 0 - 0.455 0.392 0.562 - - 0 - 0.00%
2024-04-17 0 0.510 0.440 0.640 - - 0 0 - 0.455 0.392 0.571 - - 0 - 0.00%
2024-04-16 0 0.510 0.440 0.650 - - 0 0 - 0.455 0.392 0.579 - - 0 - 0.00%
2024-04-15 0 0.510 0.455 0.650 - - 0 0 - 0.455 0.406 0.579 - - 0 - 0.00%
2024-04-12 0 0.510 0.475 0.650 - - 0 0 - 0.455 0.423 0.579 - - 0 - 0.00%
2024-04-11 0 0.510 0.440 0.650 - - 0 0 - 0.455 0.392 0.579 - - 0 - 0.00%
2024-04-10 0 0.510 0.440 0.640 - - 0 0 - 0.455 0.392 0.571 - - 0 - 0.00%
2024-04-09 0 0.510 0.440 0.630 - - 0 0 - 0.455 0.392 0.562 - - 0 - 0.00%
2024-04-08 0 0.510 0.440 0.650 - - 0 0 - 0.455 0.392 0.579 - - 0 - 0.00%
2024-04-05 0 0.510 0.440 0.650 - - 0 0 - 0.455 0.392 0.579 - - 0 - 0.00%
2024-04-03 0 0.510 0.440 0.640 - - 0 0 - 0.455 0.392 0.571 - - 0 - 0.00%
2024-04-02 0 0.510 0.440 0.640 - - 0 0 - 0.455 0.392 0.571 - - 0 - 0.00%
2024-03-28 0 0.510 0.440 0.650 - - 0 0 - 0.455 0.392 0.579 - - 0 - 0.00%
2024-03-27 0 0.510 0.440 0.570 - - 0 0 - 0.455 0.392 0.508 - - 0 - 0.00%
2024-03-26 0 0.510 0.440 0.650 - - 0 0 - 0.455 0.392 0.579 - - 0 - 0.00%
2024-03-25 0 0.510 0.445 0.580 - - 0 0 - 0.455 0.397 0.517 - - 0 - 0.00%
2024-03-22 0 0.510 0.440 0.570 - - 0 0 - 0.455 0.392 0.508 - - 0 - 0.00%
2024-03-21 0 0.510 0.440 0.580 - - 0 0 - 0.455 0.392 0.517 - - 0 - 0.00%
2024-03-20 0 0.510 0.440 0.570 - - 0 0 - 0.455 0.392 0.508 - - 0 - 0.00%
2024-03-19 0 0.510 0.440 0.550 - - 0 0 - 0.455 0.392 0.490 - - 0 - 0.00%
2024-03-18 0 0.510 0.440 0.550 - - 0 0 - 0.455 0.392 0.490 - - 0 - 0.00%
2024-03-15 0 0.510 0.440 0.550 - - 0 0 - 0.455 0.392 0.490 - - 0 - 0.00%
2024-03-14 0 0.510 0.455 0.550 - - 0 0 - 0.455 0.406 0.490 - - 0 - 0.00%
2024-03-13 0 0.510 0.440 0.550 - - 0 0 - 0.455 0.392 0.490 - - 0 - 0.00%
2024-03-12 0 0.510 0.430 0.550 - - 0 0 - 0.455 0.383 0.490 - - 0 - 0.00%
2024-03-11 0 0.510 0.440 0.550 - - 0 0 - 0.455 0.392 0.490 - - 0 - 0.00%
2024-03-08 0 0.510 0.425 0.540 - - 0 0 - 0.455 0.379 0.481 - - 0 - 0.00%
2024-03-07 0 0.510 0.425 0.540 - - 0 0 - 0.455 0.379 0.481 - - 0 - 0.00%
2024-03-06 0 0.510 0.415 0.550 - - 0 0 - 0.455 0.370 0.490 - - 0 - 0.00%
2024-03-05 0 0.510 0.415 0.550 - - 0 0 - 0.455 0.370 0.490 - - 0 - 0.00%
2024-03-04 0 0.510 0.445 0.550 - - 0 0 - 0.455 0.397 0.490 - - 0 - 0.00%
2024-03-01 0 0.510 0.440 0.510 - - 0 0 - 0.455 0.392 0.455 - - 0 - -1.92%
2024-02-29 0 0.520 0.470 0.530 0.500 0.530 108,000 56,520 0.5233 0.464 0.419 0.473 0.446 0.473 121,140 0.4666 7.22%
2024-02-28 0 0.485 0.440 0.520 - - 0 0 - 0.432 0.392 0.464 - - 0 - 0.00%
2024-02-27 0 0.485 0.425 0.485 - - 0 0 - 0.432 0.379 0.432 - - 0 - -1.02%
2024-02-26 0 0.490 0.415 0.490 - - 0 0 - 0.437 0.370 0.437 - - 0 - -1.01%
2024-02-23 0 0.495 0.415 0.500 - - 0 0 - 0.441 0.370 0.446 - - 0 - 0.00%
2024-02-22 0 0.495 0.420 0.500 - - 0 0 - 0.441 0.374 0.446 - - 0 - 0.00%
2024-02-21 0 0.495 0.415 0.495 - - 0 0 - 0.441 0.370 0.441 - - 0 - -1.00%
2024-02-20 0 0.500 0.445 0.500 - - 0 0 - 0.446 0.397 0.446 - - 0 - 0.00%
2024-02-19 0 0.500 0.455 0.500 0.400 0.500 38,000 16,360 0.4305 0.446 0.406 0.446 0.357 0.446 42,623 0.3838 11.11%
2024-02-16 0 0.450 - 0.485 - - 0 0 - 0.401 - 0.432 - - 0 - 0.00%
2024-02-15 0 0.450 0.400 0.475 0.420 0.450 16,000 7,060 0.4413 0.401 0.357 0.423 0.374 0.401 17,947 0.3934 0.00%
2024-02-14 0 0.450 0.410 0.450 0.450 0.455 16,000 7,230 0.4519 0.401 0.366 0.401 0.401 0.406 17,947 0.4029 -9.09%
2024-02-09 0 0.495 0.450 0.495 - - 0 0 - 0.441 0.401 0.441 - - 0 - -8.33%
2024-02-08 0 0.540 0.450 0.540 - - 0 0 - 0.481 0.401 0.481 - - 0 - -6.90%
2024-02-07 0 0.580 0.445 0.580 - - 0 0 - 0.517 0.397 0.517 - - 0 - -1.69%
2024-02-06 0 0.590 0.450 0.590 - - 0 0 - 0.526 0.401 0.526 - - 0 - -1.67%
2024-02-05 0 0.600 0.465 0.920 0.460 0.600 262,000 121,110 0.4623 0.535 0.415 0.820 0.410 0.535 293,876 0.4121 20.00%
2024-02-02 0 0.500 0.440 0.500 - - 0 0 - 0.446 0.392 0.446 - - 0 - 0.00%
2024-02-01 0 0.500 0.440 0.980 - - 0 0 - 0.446 0.392 0.874 - - 0 - 0.00%
2024-01-31 0 0.500 0.470 0.500 - - 0 0 - 0.446 0.419 0.446 - - 0 - -3.85%
2024-01-30 0 0.520 0.460 0.520 - - 0 0 - 0.464 0.410 0.464 - - 0 - 0.00%
2024-01-29 0 0.520 0.455 0.520 - - 0 0 - 0.464 0.406 0.464 - - 0 - 0.00%
2024-01-26 0 0.520 0.460 0.570 - - 0 0 - 0.464 0.410 0.508 - - 0 - 0.00%
2024-01-25 0 0.520 0.455 1.000 - - 0 0 - 0.464 0.406 0.892 - - 0 - 0.00%
2024-01-24 0 0.520 0.455 1.000 - - 0 0 - 0.464 0.406 0.892 - - 0 - 0.00%
2024-01-23 0 0.520 0.455 1.000 - - 0 0 - 0.464 0.406 0.892 - - 0 - 0.00%
2024-01-22 0 0.520 0.440 0.520 - - 0 0 - 0.464 0.392 0.464 - - 0 - -3.70%
2024-01-19 0 0.540 0.460 0.590 - - 0 0 - 0.481 0.410 0.526 - - 0 - 0.00%
2024-01-18 0 0.540 0.460 0.540 - - 0 0 - 0.481 0.410 0.481 - - 0 - 0.00%
2024-01-17 0 0.540 0.480 0.540 0.480 0.540 476,000 243,600 0.5118 0.481 0.428 0.481 0.428 0.481 533,912 0.4563 -1.82%
2024-01-16 0 0.550 0.475 0.590 - - 0 0 - 0.490 0.423 0.526 - - 0 - 0.00%
2024-01-15 0 0.550 0.475 0.550 - - 0 0 - 0.490 0.423 0.490 - - 0 - 0.00%
2024-01-12 0 0.550 0.490 0.550 - - 0 0 - 0.490 0.437 0.490 - - 0 - -3.51%
2024-01-11 0 0.570 0.490 0.570 - - 0 0 - 0.508 0.437 0.508 - - 0 - 0.00%
2024-01-10 0 0.570 0.495 0.570 - - 0 0 - 0.508 0.441 0.508 - - 0 - 0.00%
2024-01-09 0 0.570 0.495 0.570 - - 0 0 - 0.508 0.441 0.508 - - 0 - 0.00%
2024-01-08 0 0.570 0.495 0.570 - - 0 0 - 0.508 0.441 0.508 - - 0 - 0.00%
2024-01-05 0 0.570 0.495 0.570 - - 0 0 - 0.508 0.441 0.508 - - 0 - 0.00%
2024-01-04 0 0.570 0.510 0.570 0.570 0.570 30,000 17,100 0.5700 0.508 0.455 0.508 0.508 0.508 33,650 0.5082 0.00%
2024-01-03 0 0.570 0.495 0.570 - - 0 0 - 0.508 0.441 0.508 - - 0 - 0.00%
2024-01-02 0 0.570 0.495 0.570 - - 0 0 - 0.508 0.441 0.508 - - 0 - 0.00%
2023-12-29 0 0.570 0.495 - - - 0 0 - 0.508 0.441 - - - 0 - 0.00%
2023-12-28 0 0.570 0.490 1.050 - - 0 0 - 0.508 0.437 0.936 - - 0 - 0.00%
2023-12-27 0 0.570 0.490 0.570 - - 0 0 - 0.508 0.437 0.508 - - 0 - 0.00%
2023-12-22 0 0.570 0.490 0.590 - - 0 0 - 0.508 0.437 0.526 - - 0 - 0.00%
2023-12-21 0 0.570 0.490 - - - 0 0 - 0.508 0.437 - - - 0 - 0.00%
2023-12-20 0 0.570 0.490 - - - 0 0 - 0.508 0.437 - - - 0 - 0.00%
2023-12-19 0 0.570 0.495 - - - 0 0 - 0.508 0.441 - - - 0 - 0.00%
2023-12-18 0 0.570 0.490 1.050 - - 0 0 - 0.508 0.437 0.936 - - 0 - 0.00%
2023-12-15 0 0.570 0.490 0.570 - - 0 0 - 0.508 0.437 0.508 - - 0 - 0.00%
2023-12-14 0 0.570 0.490 0.580 - - 0 0 - 0.508 0.437 0.517 - - 0 - 0.00%
2023-12-13 0 0.570 0.490 0.570 - - 0 0 - 0.508 0.437 0.508 - - 0 - 0.00%
2023-12-12 0 0.570 0.490 0.580 - - 0 0 - 0.508 0.437 0.517 - - 0 - 0.00%
2023-12-11 0 0.570 0.510 0.570 0.520 0.590 30,000 16,360 0.5453 0.508 0.455 0.508 0.464 0.526 33,650 0.4862 -3.39%
2023-12-08 0 0.590 0.520 0.590 - - 0 0 - 0.526 0.464 0.526 - - 0 - 0.00%
2023-12-07 0 0.590 0.520 0.590 0.590 0.590 40,000 23,600 0.5900 0.526 0.464 0.526 0.526 0.526 44,867 0.5260 0.00%
2023-12-06 0 0.590 0.550 0.590 0.590 0.590 10,000 5,900 0.5900 0.526 0.490 0.526 0.526 0.526 11,217 0.5260 5.36%
2023-12-05 0 0.560 0.550 0.580 - - 0 0 - 0.499 0.490 0.517 - - 0 - 0.00%
2023-12-04 0 0.560 0.485 - - - 0 0 - 0.499 0.432 - - - 0 - 0.00%
2023-12-01 0 0.560 0.485 0.590 - - 0 0 - 0.499 0.432 0.526 - - 0 - 0.00%
2023-11-30 0 0.560 0.480 1.000 - - 0 0 - 0.499 0.428 0.892 - - 0 - 0.00%
2023-11-29 0 0.560 0.465 - 0.465 0.465 7,500 3,480 0.4640 0.499 0.415 - 0.415 0.415 8,412 0.4137 0.00%
2023-11-28 0 0.560 0.460 0.560 - - 0 0 - 0.499 0.410 0.499 - - 0 - 0.00%
2023-11-27 0 0.560 0.460 0.600 - - 0 0 - 0.499 0.410 0.535 - - 0 - 0.00%
2023-11-24 0 0.560 0.465 0.580 - - 0 0 - 0.499 0.415 0.517 - - 0 - 0.00%
2023-11-23 0 0.560 0.490 0.580 0.560 0.560 200,000 112,000 0.5600 0.499 0.437 0.517 0.499 0.499 224,333 0.4993 0.00%
2023-11-22 0 0.560 0.450 - - - 0 0 - 0.499 0.401 - - - 0 - 0.00%
2023-11-21 0 0.560 0.450 0.600 - - 0 0 - 0.499 0.401 0.535 - - 0 - 0.00%
2023-11-20 0 0.560 0.450 0.600 - - 0 0 - 0.499 0.401 0.535 - - 0 - 0.00%
2023-11-17 0 0.560 0.450 0.600 - - 0 0 - 0.499 0.401 0.535 - - 0 - 0.00%
2023-11-16 0 0.560 0.450 - - - 0 0 - 0.499 0.401 - - - 0 - 0.00%
2023-11-15 0 0.560 0.470 - - - 0 0 - 0.499 0.419 - - - 0 - 0.00%
2023-11-14 0 0.560 0.510 0.600 - - 0 0 - 0.499 0.455 0.535 - - 0 - 0.00%
2023-11-13 0 0.560 0.520 0.600 - - 0 0 - 0.499 0.464 0.535 - - 0 - 0.00%
2023-11-10 0 0.560 0.520 0.600 - - 0 0 - 0.499 0.464 0.535 - - 0 - 0.00%
2023-11-09 0 0.560 0.520 - - - 0 0 - 0.499 0.464 - - - 0 - 0.00%
2023-11-08 0 0.560 0.520 0.600 - - 0 0 - 0.499 0.464 0.535 - - 0 - 0.00%
2023-11-07 0 0.560 0.530 0.600 - - 0 0 - 0.499 0.473 0.535 - - 0 - 0.00%
2023-11-06 0 0.560 0.520 1.040 0.560 0.720 20,000 11,520 0.5760 0.499 0.464 0.927 0.499 0.642 22,433 0.5135 -3.45%
2023-11-03 0 0.580 0.520 - - - 102,000 59,160 0.5800 0.517 0.464 - - - 114,410 0.5171 0.00%
2023-11-02 0 0.580 0.510 0.580 - - 0 0 - 0.517 0.455 0.517 - - 0 - 0.00%
2023-11-01 0 0.580 0.510 0.580 - - 0 0 - 0.517 0.455 0.517 - - 0 - 0.00%
2023-10-31 0 0.580 0.510 0.580 - - 0 0 - 0.517 0.455 0.517 - - 0 - 0.00%
2023-10-30 0 0.580 0.530 0.580 - - 0 0 - 0.517 0.473 0.517 - - 0 - -3.33%
2023-10-27 0 0.600 0.510 0.600 - - 0 0 - 0.535 0.455 0.535 - - 0 - 0.00%
2023-10-26 0 0.600 0.510 0.600 - - 0 0 - 0.535 0.455 0.535 - - 0 - 0.00%
2023-10-25 0 0.600 0.520 0.600 - - 0 0 - 0.535 0.464 0.535 - - 0 - 0.00%
2023-10-24 0 0.600 0.510 0.600 - - 0 0 - 0.535 0.455 0.535 - - 0 - 0.00%
2023-10-20 0 0.600 0.510 0.600 - - 0 0 - 0.535 0.455 0.535 - - 0 - 0.00%
2023-10-19 0 0.600 0.530 0.600 - - 0 0 - 0.535 0.473 0.535 - - 0 - 0.00%
2023-10-18 0 0.600 0.530 0.600 - - 0 0 - 0.535 0.473 0.535 - - 0 - 0.00%
2023-10-17 0 0.600 0.530 0.600 0.530 0.600 92,000 50,700 0.5511 0.535 0.473 0.535 0.473 0.535 103,193 0.4913 0.00%
2023-10-16 0 0.600 0.550 0.600 - - 0 0 - 0.535 0.490 0.535 - - 0 - 0.00%
2023-10-13 0 0.600 0.550 0.600 - - 0 0 - 0.535 0.490 0.535 - - 0 - 0.00%
2023-10-12 0 0.600 0.560 0.600 - - 0 0 - 0.535 0.499 0.535 - - 0 - 0.00%
2023-10-11 0 0.600 0.550 0.600 - - 0 0 - 0.535 0.490 0.535 - - 0 - 0.00%
2023-10-10 0 0.600 0.550 0.600 0.600 0.600 80,000 48,000 0.6000 0.535 0.490 0.535 0.535 0.535 89,733 0.5349 -6.25%
2023-10-09 0 0.640 0.600 0.770 - - 0 0 - 0.571 0.535 0.686 - - 0 - 0.00%
2023-10-06 0 0.640 0.590 0.690 - - 0 0 - 0.571 0.526 0.615 - - 0 - 0.00%
2023-10-05 0 0.640 0.600 0.790 - - 0 0 - 0.571 0.535 0.704 - - 0 - 0.00%
2023-10-04 0 0.640 0.600 0.790 - - 0 0 - 0.571 0.535 0.704 - - 0 - 0.00%
2023-10-03 0 0.640 0.600 0.790 - - 0 0 - 0.571 0.535 0.704 - - 0 - 0.00%
2023-09-29 0 0.640 0.600 0.640 - - 0 0 - 0.571 0.535 0.571 - - 0 - 0.00%
2023-09-28 0 0.640 0.600 0.790 - - 0 0 - 0.571 0.535 0.704 - - 0 - 0.00%
2023-09-27 0 0.640 0.600 0.640 - - 0 0 - 0.571 0.535 0.571 - - 0 - 0.00%
2023-09-26 0 0.640 0.600 0.640 - - 0 0 - 0.571 0.535 0.571 - - 0 - 0.00%
2023-09-25 0 0.640 0.600 0.660 - - 0 0 - 0.571 0.535 0.588 - - 0 - 0.00%
2023-09-22 0 0.640 0.600 0.650 - - 0 0 - 0.571 0.535 0.579 - - 0 - 0.00%
2023-09-21 0 0.640 0.600 0.790 - - 0 0 - 0.571 0.535 0.704 - - 0 - 0.00%
2023-09-20 0 0.640 0.600 0.640 - - 0 0 - 0.571 0.535 0.571 - - 0 - -3.03%
2023-09-19 0 0.660 0.600 0.790 - - 0 0 - 0.588 0.535 0.704 - - 0 - 0.00%
2023-09-18 0 0.660 0.600 0.790 - - 0 0 - 0.588 0.535 0.704 - - 0 - 0.00%
2023-09-15 0 0.660 0.600 0.790 - - 0 0 - 0.588 0.535 0.704 - - 0 - 0.00%
2023-09-14 0 0.660 0.590 0.740 - - 0 0 - 0.588 0.526 0.660 - - 0 - 0.00%
2023-09-13 0 0.660 0.600 0.790 - - 0 0 - 0.588 0.535 0.704 - - 0 - 0.00%
2023-09-12 0 0.660 0.620 0.660 0.640 0.870 20,000 14,600 0.7300 0.588 0.553 0.588 0.571 0.776 22,433 0.6508 -1.49%
2023-09-11 0 0.670 0.600 0.900 - - 0 0 - 0.597 0.535 0.802 - - 0 - 0.00%
2023-09-07 0 0.670 0.600 0.890 - - 0 0 - 0.597 0.535 0.793 - - 0 - 0.00%
2023-09-06 0 0.670 0.600 0.980 - - 0 0 - 0.597 0.535 0.874 - - 0 - 0.00%
2023-09-05 0 0.670 0.600 0.670 - - 0 0 - 0.597 0.535 0.597 - - 0 - 0.00%
2023-09-04 0 0.670 0.600 0.880 - - 0 0 - 0.597 0.535 0.785 - - 0 - 0.00%
2023-08-31 0 0.670 0.590 0.890 - - 0 0 - 0.597 0.526 0.793 - - 0 - 0.00%
2023-08-30 0 0.670 0.600 0.960 - - 0 0 - 0.597 0.535 0.856 - - 0 - 0.00%
2023-08-29 0 0.670 0.600 0.870 - - 0 0 - 0.597 0.535 0.776 - - 0 - 0.00%
2023-08-28 0 0.670 0.590 0.890 - - 0 0 - 0.597 0.526 0.793 - - 0 - 0.00%
2023-08-25 0 0.670 0.600 0.960 - - 0 0 - 0.597 0.535 0.856 - - 0 - 0.00%
2023-08-24 0 0.670 0.600 0.870 - - 0 0 - 0.597 0.535 0.776 - - 0 - 0.00%
2023-08-23 0 0.670 0.600 0.880 - - 0 0 - 0.597 0.535 0.785 - - 0 - 0.00%
2023-08-22 0 0.670 0.600 0.900 - - 0 0 - 0.597 0.535 0.802 - - 0 - 0.00%
2023-08-21 0 0.670 0.590 0.970 - - 0 0 - 0.597 0.526 0.865 - - 0 - 0.00%
2023-08-18 0 0.670 0.600 0.900 - - 0 0 - 0.597 0.535 0.802 - - 0 - 0.00%
2023-08-17 0 0.670 0.600 0.900 - - 0 0 - 0.597 0.535 0.802 - - 0 - 0.00%
2023-08-16 0 0.670 0.600 0.980 - - 0 0 - 0.597 0.535 0.874 - - 0 - 0.00%
2023-08-15 0 0.670 0.640 0.900 - - 0 0 - 0.597 0.571 0.802 - - 0 - 0.00%
2023-08-14 0 0.670 0.600 0.980 - - 0 0 - 0.597 0.535 0.874 - - 0 - 0.00%
2023-08-11 0 0.670 0.600 0.980 - - 0 0 - 0.597 0.535 0.874 - - 0 - 0.00%
2023-08-10 0 0.670 0.600 0.840 - - 0 0 - 0.597 0.535 0.749 - - 0 - 0.00%
2023-08-09 0 0.670 0.600 0.960 - - 0 0 - 0.597 0.535 0.856 - - 0 - 0.00%
2023-08-08 0 0.670 0.600 0.800 - - 0 0 - 0.597 0.535 0.713 - - 0 - 0.00%
2023-08-07 0 0.670 0.600 0.790 - - 0 0 - 0.597 0.535 0.704 - - 0 - 0.00%
2023-08-04 0 0.670 0.600 0.670 - - 0 0 - 0.597 0.535 0.597 - - 0 - 0.00%
2023-08-03 0 0.670 0.600 0.700 - - 0 0 - 0.597 0.535 0.624 - - 0 - 0.00%
2023-08-02 0 0.670 0.610 0.700 0.670 0.670 40,000 26,800 0.6700 0.597 0.544 0.624 0.597 0.597 44,867 0.5973 0.00%
2023-08-01 0 0.670 0.600 0.700 - - 0 0 - 0.597 0.535 0.624 - - 0 - 0.00%
2023-07-31 0 0.670 0.600 0.700 - - 0 0 - 0.597 0.535 0.624 - - 0 - 3.08%
2023-07-28 0 0.650 0.600 0.680 - - 0 0 - 0.579 0.535 0.606 - - 0 - 0.00%
2023-07-27 0 0.650 0.600 0.680 - - 0 0 - 0.579 0.535 0.606 - - 0 - 0.00%
2023-07-26 0 0.650 0.600 0.680 - - 0 0 - 0.579 0.535 0.606 - - 0 - 0.00%
2023-07-25 0 0.650 0.600 0.680 - - 0 0 - 0.579 0.535 0.606 - - 0 - 0.00%
2023-07-24 0 0.650 0.590 0.680 - - 0 0 - 0.579 0.526 0.606 - - 0 - 0.00%
2023-07-21 0 0.650 0.590 0.680 - - 0 0 - 0.579 0.526 0.606 - - 0 - 0.00%
2023-07-20 0 0.650 0.580 0.680 - - 0 0 - 0.579 0.517 0.606 - - 0 - 0.00%
2023-07-19 0 0.650 0.580 0.680 - - 0 0 - 0.579 0.517 0.606 - - 0 - 0.00%
2023-07-18 0 0.650 0.580 0.680 - - 0 0 - 0.579 0.517 0.606 - - 0 - 0.00%
2023-07-14 0 0.650 0.600 0.660 0.580 0.650 270,000 161,020 0.5964 0.579 0.535 0.588 0.517 0.579 302,849 0.5317 0.00%
2023-07-13 0 0.650 0.590 0.650 - - 0 0 - 0.579 0.526 0.579 - - 0 - 0.00%
2023-07-12 0 0.650 0.580 0.650 - - 0 0 - 0.579 0.517 0.579 - - 0 - 0.00%
2023-07-11 0 0.650 0.580 0.650 - - 0 0 - 0.579 0.517 0.579 - - 0 - 0.00%
2023-07-10 0 0.650 0.580 0.650 - - 0 0 - 0.579 0.517 0.579 - - 0 - 0.00%
2023-07-07 0 0.650 0.580 0.650 - - 0 0 - 0.579 0.517 0.579 - - 0 - 0.00%
2023-07-06 0 0.650 0.580 0.650 - - 0 0 - 0.579 0.517 0.579 - - 0 - 0.00%
2023-07-05 0 0.650 0.580 0.650 - - 0 0 - 0.579 0.517 0.579 - - 0 - -1.52%
2023-07-04 0 0.660 0.580 0.660 - - 0 0 - 0.588 0.517 0.588 - - 0 - 0.00%
2023-07-03 0 0.660 0.570 0.660 - - 0 0 - 0.588 0.508 0.588 - - 0 - 0.00%
2023-06-30 0 0.660 0.580 0.660 - - 0 0 - 0.588 0.517 0.588 - - 0 - 0.00%
2023-06-29 0 0.660 0.580 0.660 - - 0 0 - 0.588 0.517 0.588 - - 0 - 0.00%
2023-06-28 0 0.660 0.580 0.700 - - 0 0 - 0.588 0.517 0.624 - - 0 - 0.00%
2023-06-27 0 0.660 0.580 0.700 - - 0 0 - 0.588 0.517 0.624 - - 0 - 0.00%
2023-06-26 0 0.660 0.580 0.680 - - 0 0 - 0.588 0.517 0.606 - - 0 - 0.00%
2023-06-23 0 0.660 0.580 0.690 - - 0 0 - 0.588 0.517 0.615 - - 0 - 0.00%
2023-06-21 0 0.660 0.600 0.730 - - 0 0 - 0.588 0.535 0.651 - - 0 - 0.00%
2023-06-20 0 0.660 0.580 0.750 - - 0 0 - 0.588 0.517 0.669 - - 0 - 0.00%
2023-06-19 0 0.660 0.590 0.750 - - 0 0 - 0.588 0.526 0.669 - - 0 - 0.00%
2023-06-16 0 0.660 0.570 0.750 - - 0 0 - 0.588 0.508 0.669 - - 0 - 0.00%
2023-06-15 0 0.660 0.570 0.750 - - 0 0 - 0.588 0.508 0.669 - - 0 - 0.00%
2023-06-14 0 0.660 0.580 0.740 - - 0 0 - 0.588 0.517 0.660 - - 0 - 0.00%
2023-06-13 0 0.660 0.580 0.750 - - 0 0 - 0.588 0.517 0.669 - - 0 - 0.00%
2023-06-12 0 0.660 0.570 0.750 - - 0 0 - 0.588 0.508 0.669 - - 0 - 0.00%
2023-06-09 0 0.660 0.570 0.750 - - 0 0 - 0.588 0.508 0.669 - - 0 - 0.00%
2023-06-08 0 0.660 0.580 0.720 - - 0 0 - 0.588 0.517 0.642 - - 0 - 0.00%
2023-06-07 0 0.660 0.600 0.750 - - 0 0 - 0.588 0.535 0.669 - - 0 - 0.00%
2023-06-06 0 0.660 0.600 0.750 - - 0 0 - 0.588 0.535 0.669 - - 0 - 0.00%
2023-06-05 0 0.660 0.600 0.730 - - 0 0 - 0.588 0.535 0.651 - - 0 - 0.00%
2023-06-02 0 0.660 0.660 0.680 0.650 0.660 44,000 29,020 0.6595 0.588 0.588 0.606 0.579 0.588 49,353 0.5880 0.00%
2023-06-01 0 0.660 0.570 0.750 - - 0 0 - 0.588 0.508 0.669 - - 0 - 0.00%
2023-05-31 0 0.660 0.570 0.750 - - 0 0 - 0.588 0.508 0.669 - - 0 - 0.00%
2023-05-30 0 0.660 0.570 0.740 - - 0 0 - 0.588 0.508 0.660 - - 0 - 0.00%
2023-05-29 0 0.660 0.570 0.690 - - 0 0 - 0.588 0.508 0.615 - - 0 - 0.00%
2023-05-25 0 0.690 0.600 0.690 0.590 0.690 10,000 6,140 0.6140 0.588 0.512 0.588 0.503 0.588 11,726 0.5236 7.81%
2023-05-24 0 0.640 0.580 0.800 - - 0 0 - 0.546 0.495 0.682 - - 0 - 0.00%
2023-05-23 0 0.640 0.580 0.690 - - 0 0 - 0.546 0.495 0.588 - - 0 - 0.00%
2023-05-22 0 0.640 0.580 0.700 - - 0 0 - 0.546 0.495 0.597 - - 0 - 0.00%
2023-05-19 0 0.640 0.600 0.740 - - 0 0 - 0.546 0.512 0.631 - - 0 - 0.00%
2023-05-18 0 0.640 0.620 0.700 0.600 0.640 18,000 11,020 0.6122 0.546 0.529 0.597 0.512 0.546 21,108 0.5221 -4.48%
2023-05-17 0 0.670 0.580 0.670 - - 0 0 - 0.571 0.495 0.571 - - 0 - 0.00%
2023-05-16 0 0.670 0.590 0.700 - - 0 0 - 0.571 0.503 0.597 - - 0 - 0.00%
2023-05-15 0 0.670 0.630 0.670 0.530 0.670 20,000 12,000 0.6000 0.571 0.537 0.571 0.452 0.571 23,453 0.5117 -2.90%
2023-05-12 0 0.690 0.610 0.690 0.610 0.700 118,000 77,000 0.6525 0.588 0.520 0.588 0.520 0.597 138,373 0.5565 2.99%
2023-05-11 0 0.670 0.570 0.750 - - 0 0 - 0.571 0.486 0.640 - - 0 - 0.00%
2023-05-10 0 0.670 0.570 0.750 - - 0 0 - 0.571 0.486 0.640 - - 0 - 0.00%
2023-05-09 0 0.670 0.570 0.750 - - 0 0 - 0.571 0.486 0.640 - - 0 - 0.00%
2023-05-08 0 0.670 0.570 0.750 - - 0 0 - 0.571 0.486 0.640 - - 0 - 0.00%
2023-05-05 0 0.670 0.600 0.700 - - 0 0 - 0.571 0.512 0.597 - - 0 - 0.00%
2023-05-04 0 0.670 0.580 0.750 - - 0 0 - 0.571 0.495 0.640 - - 0 - 0.00%
2023-05-03 0 0.670 0.580 0.750 - - 0 0 - 0.571 0.495 0.640 - - 0 - 0.00%
2023-05-02 0 0.670 0.580 0.750 - - 0 0 - 0.571 0.495 0.640 - - 0 - 0.00%
2023-04-28 0 0.670 0.580 0.750 - - 0 0 - 0.571 0.495 0.640 - - 0 - 0.00%
2023-04-27 0 0.670 0.580 0.730 - - 0 0 - 0.571 0.495 0.623 - - 0 - 0.00%
2023-04-26 0 0.670 0.580 0.750 - - 0 0 - 0.571 0.495 0.640 - - 0 - 0.00%
2023-04-25 0 0.670 0.580 0.740 - - 0 0 - 0.571 0.495 0.631 - - 0 - 0.00%
2023-04-24 0 0.670 0.570 0.730 - - 0 0 - 0.571 0.486 0.623 - - 0 - 0.00%
2023-04-21 0 0.670 0.550 0.760 - - 0 0 - 0.571 0.469 0.648 - - 0 - 0.00%
2023-04-20 0 0.670 0.580 0.680 0.570 0.770 62,000 39,560 0.6381 0.571 0.495 0.580 0.486 0.657 72,704 0.5441 4.69%
2023-04-19 0 0.640 0.560 0.670 - - 0 0 - 0.546 0.478 0.571 - - 0 - 0.00%
2023-04-18 0 0.640 0.580 0.650 0.570 0.640 310,000 180,220 0.5814 0.546 0.495 0.554 0.486 0.546 363,521 0.4958 -1.54%
2023-04-17 0 0.650 0.600 0.800 - - 0 0 - 0.554 0.512 0.682 - - 0 - 0.00%
2023-04-14 0 0.650 0.610 0.800 - - 0 0 - 0.554 0.520 0.682 - - 0 - 0.00%
2023-04-13 0 0.650 0.630 0.660 0.620 0.630 14,000 8,800 0.6286 0.554 0.537 0.563 0.529 0.537 16,417 0.5360 -1.52%
2023-04-12 0 0.660 0.610 0.800 - - 0 0 - 0.563 0.520 0.682 - - 0 - 0.00%
2023-04-11 0 0.660 0.620 0.790 - - 0 0 - 0.563 0.529 0.674 - - 0 - 0.00%
2023-04-06 0 0.660 0.620 0.800 - - 0 0 - 0.563 0.529 0.682 - - 0 - 0.00%
2023-04-04 0 0.660 0.630 0.790 - - 0 0 - 0.563 0.537 0.674 - - 0 - 0.00%
2023-04-03 0 0.660 0.630 0.810 0.620 0.630 42,000 26,820 0.6386 0.563 0.537 0.691 0.529 0.537 49,251 0.5446 1.54%
2023-03-31 0 0.650 0.620 0.760 0.600 0.800 100,000 69,800 0.6980 0.554 0.529 0.648 0.512 0.682 117,265 0.5952 -1.52%
2023-03-30 0 0.660 0.660 0.750 0.650 0.830 182,000 133,420 0.7331 0.563 0.563 0.640 0.554 0.708 213,422 0.6251 1.54%
2023-03-29 0 0.650 0.600 0.840 - - 0 0 - 0.554 0.512 0.716 - - 0 - 0.00%
2023-03-28 0 0.650 0.600 0.840 - - 0 0 - 0.554 0.512 0.716 - - 0 - 0.00%
2023-03-27 0 0.650 0.600 0.840 - - 0 0 - 0.554 0.512 0.716 - - 0 - 0.00%
2023-03-24 0 0.650 0.600 0.840 - - 0 0 - 0.554 0.512 0.716 - - 0 - 0.00%
2023-03-23 0 0.650 0.600 0.840 - - 0 0 - 0.554 0.512 0.716 - - 0 - 0.00%
2023-03-22 0 0.650 0.600 0.840 - - 0 0 - 0.554 0.512 0.716 - - 0 - 0.00%
2023-03-21 0 0.650 0.600 0.790 - - 0 0 - 0.554 0.512 0.674 - - 0 - 0.00%
2023-03-20 0 0.650 0.600 0.830 - - 0 0 - 0.554 0.512 0.708 - - 0 - 0.00%
2023-03-17 0 0.650 0.600 0.840 - - 0 0 - 0.554 0.512 0.716 - - 0 - 3.17%
2023-03-16 0 0.630 0.600 0.730 - - 0 0 - 0.537 0.512 0.623 - - 0 - 3.28%
2023-03-15 0 0.610 0.600 0.730 - - 0 0 - 0.520 0.512 0.623 - - 0 - 0.00%
2023-03-14 0 0.610 0.590 0.720 - - 0 0 - 0.520 0.503 0.614 - - 0 - 1.67%
2023-03-13 0 0.600 0.590 0.720 - - 0 0 - 0.512 0.503 0.614 - - 0 - 0.00%
2023-03-10 0 0.600 0.590 0.600 0.600 0.600 2,000 1,200 0.6000 0.512 0.503 0.512 0.512 0.512 2,345 0.5117 -3.23%
2023-03-09 0 0.620 0.600 0.710 - - 0 0 - 0.529 0.512 0.605 - - 0 - 0.00%
2023-03-08 0 0.620 0.600 0.720 - - 0 0 - 0.529 0.512 0.614 - - 0 - 0.00%
2023-03-07 0 0.620 0.610 0.720 - - 0 0 - 0.529 0.520 0.614 - - 0 - 0.00%
2023-03-06 0 0.620 0.590 0.720 - - 0 0 - 0.529 0.503 0.614 - - 0 - 0.00%
2023-03-03 0 0.620 0.590 0.720 - - 0 0 - 0.529 0.503 0.614 - - 0 - 0.00%
2023-03-02 0 0.620 0.600 0.720 - - 0 0 - 0.529 0.512 0.614 - - 0 - 0.00%
2023-03-01 0 0.620 0.600 0.710 - - 0 0 - 0.529 0.512 0.605 - - 0 - 0.00%
2023-02-28 0 0.620 0.590 0.710 - - 0 0 - 0.529 0.503 0.605 - - 0 - 0.00%
2023-02-27 0 0.620 0.590 0.710 - - 0 0 - 0.529 0.503 0.605 - - 0 - 0.00%
2023-02-24 0 0.620 0.620 0.650 0.600 0.600 2,000 1,200 0.6000 0.529 0.529 0.554 0.512 0.512 2,345 0.5117 -8.82%
2023-02-23 0 0.680 0.590 0.680 - - 0 0 - 0.580 0.503 0.580 - - 0 - 0.00%
2023-02-22 0 0.680 0.610 0.780 - - 0 0 - 0.580 0.520 0.665 - - 0 - 0.00%
2023-02-21 0 0.680 0.590 0.710 0.600 0.680 6,000 3,860 0.6433 0.580 0.503 0.605 0.512 0.580 7,036 0.5486 11.48%
2023-02-20 0 0.610 0.520 0.650 - - 0 0 - 0.520 0.443 0.554 - - 0 - 0.00%
2023-02-17 0 0.610 0.560 0.610 - - 0 0 - 0.520 0.478 0.520 - - 0 - 0.00%
2023-02-16 0 0.610 0.550 0.650 - - 0 0 - 0.520 0.469 0.554 - - 0 - 0.00%
2023-02-15 0 0.610 0.530 0.650 - - 0 0 - 0.520 0.452 0.554 - - 0 - 0.00%
2023-02-14 0 0.610 0.540 0.650 - - 0 0 - 0.520 0.460 0.554 - - 0 - 0.00%
2023-02-13 0 0.610 0.520 0.650 - - 0 0 - 0.520 0.443 0.554 - - 0 - 0.00%
2023-02-10 0 0.610 0.540 0.650 - - 0 0 - 0.520 0.460 0.554 - - 0 - 0.00%
2023-02-09 0 0.610 0.540 0.650 - - 0 0 - 0.520 0.460 0.554 - - 0 - 0.00%
2023-02-08 0 0.610 0.540 0.650 - - 0 0 - 0.520 0.460 0.554 - - 0 - 0.00%
2023-02-07 0 0.610 0.520 0.650 - - 0 0 - 0.520 0.443 0.554 - - 0 - 0.00%
2023-02-06 0 0.610 0.530 0.650 - - 0 0 - 0.520 0.452 0.554 - - 0 - 0.00%
2023-02-03 0 0.610 0.540 0.650 - - 0 0 - 0.520 0.460 0.554 - - 0 - 0.00%
2023-02-02 0 0.610 0.530 0.650 - - 0 0 - 0.520 0.452 0.554 - - 0 - 0.00%
2023-02-01 0 0.610 0.560 0.650 - - 0 0 - 0.520 0.478 0.554 - - 0 - 0.00%
2023-01-31 0 0.610 0.530 0.650 - - 0 0 - 0.520 0.452 0.554 - - 0 - 0.00%
2023-01-30 0 0.610 0.540 0.650 - - 0 0 - 0.520 0.460 0.554 - - 0 - 0.00%
2023-01-27 0 0.610 0.530 0.640 - - 0 0 - 0.520 0.452 0.546 - - 0 - 0.00%
2023-01-26 0 0.610 0.530 0.640 - - 0 0 - 0.520 0.452 0.546 - - 0 - 0.00%
2023-01-20 0 0.610 0.520 0.640 - - 0 0 - 0.520 0.443 0.546 - - 0 - 0.00%
2023-01-19 0 0.610 0.530 0.650 - - 0 0 - 0.520 0.452 0.554 - - 0 - 0.00%
2023-01-18 0 0.610 0.500 0.650 - - 0 0 - 0.520 0.426 0.554 - - 0 - 3.39%
2023-01-17 0 0.590 0.510 0.650 - - 0 0 - 0.503 0.435 0.554 - - 0 - 0.00%
2023-01-16 0 0.590 0.520 0.650 - - 0 0 - 0.503 0.443 0.554 - - 0 - 0.00%
2023-01-13 0 0.590 0.530 0.650 - - 0 0 - 0.503 0.452 0.554 - - 0 - 0.00%
2023-01-12 0 0.590 0.580 0.650 - - 0 0 - 0.503 0.495 0.554 - - 0 - 1.72%
2023-01-11 0 0.580 0.600 0.640 0.540 0.580 16,000 8,900 0.5563 0.495 0.512 0.546 0.460 0.495 18,762 0.4744 -14.71%
2023-01-10 0 0.680 0.580 0.690 - - 0 0 - 0.580 0.495 0.588 - - 0 - 0.00%
2023-01-09 0 0.680 0.540 0.700 - - 0 0 - 0.580 0.460 0.597 - - 0 - 0.00%
2023-01-06 0 0.680 0.570 0.700 0.550 0.680 10,000 6,020 0.6020 0.580 0.486 0.597 0.469 0.580 11,726 0.5134 4.62%
2023-01-05 0 0.650 0.540 0.700 - - 0 0 - 0.554 0.460 0.597 - - 0 - 0.00%
2023-01-04 0 0.650 0.600 0.680 - - 0 0 - 0.554 0.512 0.580 - - 0 - 0.00%
2023-01-03 0 0.650 0.550 0.700 - - 0 0 - 0.554 0.469 0.597 - - 0 - 0.00%
2022-12-30 0 0.650 0.580 0.650 0.580 0.650 8,000 4,780 0.5975 0.554 0.495 0.554 0.495 0.554 9,381 0.5095 1.56%
2022-12-29 0 0.640 0.550 0.690 - - 0 0 - 0.546 0.469 0.588 - - 0 - 0.00%
2022-12-28 0 0.640 0.540 0.690 - - 0 0 - 0.546 0.460 0.588 - - 0 - 0.00%
2022-12-23 0 0.640 0.550 0.690 - - 0 0 - 0.546 0.469 0.588 - - 0 - 0.00%
2022-12-22 0 0.640 0.550 0.700 - - 0 0 - 0.546 0.469 0.597 - - 0 - 0.00%
2022-12-21 0 0.640 0.550 0.680 - - 0 0 - 0.546 0.469 0.580 - - 0 - 0.00%
2022-12-20 0 0.640 0.540 0.690 - - 0 0 - 0.546 0.460 0.588 - - 0 - 0.00%
2022-12-19 0 0.640 0.580 0.690 - - 0 0 - 0.546 0.495 0.588 - - 0 - 0.00%
2022-12-16 0 0.640 0.620 0.690 0.580 0.670 228,000 140,260 0.6152 0.546 0.529 0.588 0.495 0.571 267,364 0.5246 -18.99%
2022-12-15 0 0.790 0.670 0.790 0.800 0.800 4,000 3,200 0.8000 0.674 0.571 0.674 0.682 0.682 4,691 0.6822 0.00%
2022-12-14 0 0.790 0.680 0.790 - - 0 0 - 0.674 0.580 0.674 - - 0 - -1.25%
2022-12-13 0 0.800 0.680 0.800 - - 0 0 - 0.682 0.580 0.682 - - 0 - 0.00%
2022-12-12 0 0.800 0.680 0.810 - - 0 0 - 0.682 0.580 0.691 - - 0 - 0.00%
2022-12-09 0 0.800 0.680 0.800 0.700 0.800 12,000 8,600 0.7167 0.682 0.580 0.682 0.597 0.682 14,072 0.6112 8.11%
2022-12-08 0 0.740 0.680 0.800 - - 0 0 - 0.631 0.580 0.682 - - 0 - 0.00%
2022-12-07 0 0.740 0.680 0.800 - - 0 0 - 0.631 0.580 0.682 - - 0 - 0.00%
2022-12-06 0 0.740 0.680 0.740 - - 0 0 - 0.631 0.580 0.631 - - 0 - 0.00%
2022-12-05 0 0.740 0.680 0.800 0.740 0.740 4,000 2,960 0.7400 0.631 0.580 0.682 0.631 0.631 4,691 0.6311 0.00%
2022-12-02 0 0.740 0.680 0.800 - - 0 0 - 0.631 0.580 0.682 - - 0 - 0.00%
2022-12-01 0 0.740 0.680 0.790 - - 0 0 - 0.631 0.580 0.674 - - 0 - 0.00%
2022-11-30 0 0.740 0.680 0.780 0.740 0.740 4,000 2,960 0.7400 0.631 0.580 0.665 0.631 0.631 4,691 0.6311 -8.64%
2022-11-29 0 0.810 0.740 0.810 - - 0 0 - 0.691 0.631 0.691 - - 0 - 0.00%
2022-11-28 0 0.810 0.700 0.810 0.850 0.850 2,000 1,700 0.8500 0.691 0.597 0.691 0.725 0.725 2,345 0.7249 5.19%
2022-11-25 0 0.770 0.680 0.850 - - 0 0 - 0.657 0.580 0.725 - - 0 - 0.00%
2022-11-24 0 0.770 0.650 0.770 0.790 0.790 2,000 1,580 0.7900 0.657 0.554 0.657 0.674 0.674 2,345 0.6737 13.24%
2022-11-23 0 0.680 0.630 0.800 - - 0 0 - 0.580 0.537 0.682 - - 0 - 0.00%
2022-11-22 0 0.680 0.630 0.800 - - 0 0 - 0.580 0.537 0.682 - - 0 - 0.00%
2022-11-21 0 0.680 0.630 0.800 - - 0 0 - 0.580 0.537 0.682 - - 0 - 0.00%
2022-11-18 0 0.680 0.630 0.750 - - 0 0 - 0.580 0.537 0.640 - - 0 - 0.00%
2022-11-17 0 0.680 0.630 0.750 - - 0 0 - 0.580 0.537 0.640 - - 0 - 0.00%
2022-11-16 0 0.680 0.630 0.800 - - 0 0 - 0.580 0.537 0.682 - - 0 - 0.00%
2022-11-15 0 0.680 0.630 0.800 - - 0 0 - 0.580 0.537 0.682 - - 0 - 0.00%
2022-11-14 0 0.680 0.630 0.800 - - 0 0 - 0.580 0.537 0.682 - - 0 - 0.00%
2022-11-11 0 0.680 0.630 0.680 - - 0 0 - 0.580 0.537 0.580 - - 0 - 0.00%
2022-11-10 0 0.680 0.630 0.690 - - 0 0 - 0.580 0.537 0.588 - - 0 - 0.00%
2022-11-09 0 0.680 0.600 0.690 - - 0 0 - 0.580 0.512 0.588 - - 0 - 0.00%
2022-11-08 0 0.680 0.600 0.690 - - 0 0 - 0.580 0.512 0.588 - - 0 - 0.00%
2022-11-07 0 0.680 0.600 0.690 - - 0 0 - 0.580 0.512 0.588 - - 0 - 0.00%
2022-11-04 0 0.680 0.600 0.690 - - 0 0 - 0.580 0.512 0.588 - - 0 - 0.00%
2022-11-03 0 0.680 0.600 0.800 - - 0 0 - 0.580 0.512 0.682 - - 0 - 0.00%
2022-11-02 0 0.680 0.600 0.690 - - 0 0 - 0.580 0.512 0.588 - - 0 - 0.00%
2022-11-01 0 0.680 0.600 0.690 - - 0 0 - 0.580 0.512 0.588 - - 0 - 0.00%
2022-10-31 0 0.680 0.600 0.680 - - 0 0 - 0.580 0.512 0.580 - - 0 - 0.00%
2022-10-28 0 0.680 0.600 0.680 - - 0 0 - 0.580 0.512 0.580 - - 0 - 0.00%
2022-10-27 0 0.680 0.600 0.680 - - 0 0 - 0.580 0.512 0.580 - - 0 - 0.00%
2022-10-26 0 0.680 0.620 0.680 - - 0 0 - 0.580 0.529 0.580 - - 0 - -2.86%
2022-10-25 0 0.700 0.620 0.700 - - 0 0 - 0.597 0.529 0.597 - - 0 - -2.78%
2022-10-24 0 0.720 0.650 0.890 - - 0 0 - 0.614 0.554 0.759 - - 0 - 0.00%
2022-10-21 0 0.720 0.630 0.790 - - 0 0 - 0.614 0.537 0.674 - - 0 - 0.00%
2022-10-20 0 0.720 0.620 0.720 - - 0 0 - 0.614 0.529 0.614 - - 0 - -1.37%
2022-10-19 0 0.730 0.620 0.790 - - 0 0 - 0.623 0.529 0.674 - - 0 - 0.00%
2022-10-18 0 0.730 0.600 0.760 - - 0 0 - 0.623 0.512 0.648 - - 0 - 0.00%
2022-10-17 0 0.730 0.610 0.800 - - 0 0 - 0.623 0.520 0.682 - - 0 - 0.00%
2022-10-14 0 0.730 0.600 0.760 0.600 0.730 26,000 15,980 0.6146 0.623 0.512 0.648 0.512 0.623 30,489 0.5241 12.31%
2022-10-13 0 0.650 0.630 0.790 - - 0 0 - 0.554 0.537 0.674 - - 0 - 0.00%
2022-10-12 0 0.650 0.630 0.790 - - 0 0 - 0.554 0.537 0.674 - - 0 - 0.00%
2022-10-11 0 0.650 0.630 0.790 - - 0 0 - 0.554 0.537 0.674 - - 0 - 0.00%
2022-10-10 0 0.650 0.630 0.790 - - 0 0 - 0.554 0.537 0.674 - - 0 - 0.00%
2022-10-07 0 0.650 0.630 0.790 - - 0 0 - 0.554 0.537 0.674 - - 0 - 0.00%
2022-10-06 0 0.650 0.630 0.790 - - 0 0 - 0.554 0.537 0.674 - - 0 - 0.00%
2022-10-05 0 0.650 0.620 0.790 - - 0 0 - 0.554 0.529 0.674 - - 0 - 0.00%
2022-10-03 0 0.650 0.630 0.790 - - 0 0 - 0.554 0.537 0.674 - - 0 - 3.17%
2022-09-30 0 0.630 0.630 0.660 0.600 0.620 22,000 13,520 0.6145 0.537 0.537 0.563 0.512 0.529 25,798 0.5241 -13.70%
2022-09-29 0 0.730 0.600 0.840 - - 0 0 - 0.623 0.512 0.716 - - 0 - 0.00%
2022-09-28 0 0.730 0.620 0.730 - - 0 0 - 0.623 0.529 0.623 - - 0 - -2.67%
2022-09-27 0 0.750 0.620 0.850 - - 0 0 - 0.640 0.529 0.725 - - 0 - 0.00%
2022-09-26 0 0.750 0.620 0.750 - - 0 0 - 0.640 0.529 0.640 - - 0 - 0.00%
2022-09-23 0 0.750 0.620 0.810 - - 0 0 - 0.640 0.529 0.691 - - 0 - 0.00%
2022-09-22 0 0.750 0.620 0.850 - - 0 0 - 0.640 0.529 0.725 - - 0 - 0.00%
2022-09-21 0 0.750 0.620 0.850 - - 0 0 - 0.640 0.529 0.725 - - 0 - 0.00%
2022-09-20 0 0.750 0.630 0.800 - - 0 0 - 0.640 0.537 0.682 - - 0 - 0.00%
2022-09-19 0 0.750 0.620 0.850 - - 0 0 - 0.640 0.529 0.725 - - 0 - 0.00%
2022-09-16 0 0.750 0.620 0.850 - - 0 0 - 0.640 0.529 0.725 - - 0 - 0.00%
2022-09-15 0 0.750 0.620 0.850 - - 0 0 - 0.640 0.529 0.725 - - 0 - 0.00%
2022-09-14 0 0.750 0.620 0.850 - - 0 0 - 0.640 0.529 0.725 - - 0 - 0.00%
2022-09-13 0 0.750 0.620 0.850 - - 0 0 - 0.640 0.529 0.725 - - 0 - 0.00%
2022-09-09 0 0.750 0.690 0.850 - - 0 0 - 0.640 0.588 0.725 - - 0 - 0.00%
2022-09-08 0 0.750 0.680 0.850 - - 0 0 - 0.640 0.580 0.725 - - 0 - 0.00%
2022-09-07 0 0.750 0.680 0.850 - - 0 0 - 0.640 0.580 0.725 - - 0 - 0.00%
2022-09-06 0 0.750 0.680 0.750 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2022-09-05 0 0.750 0.680 0.850 - - 0 0 - 0.640 0.580 0.725 - - 0 - 0.00%
2022-09-02 0 0.750 0.680 0.850 - - 0 0 - 0.640 0.580 0.725 - - 0 - 0.00%
2022-09-01 0 0.750 0.680 0.850 - - 0 0 - 0.640 0.580 0.725 - - 0 - 0.00%
2022-08-31 0 0.750 0.680 0.750 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2022-08-30 0 0.750 0.680 0.830 - - 0 0 - 0.640 0.580 0.708 - - 0 - 0.00%
2022-08-29 0 0.750 0.680 0.820 - - 0 0 - 0.640 0.580 0.699 - - 0 - 0.00%
2022-08-26 0 0.750 0.680 0.850 - - 0 0 - 0.640 0.580 0.725 - - 0 - 0.00%
2022-08-25 0 0.750 0.680 0.750 - - 0 0 - 0.640 0.580 0.640 - - 0 - -2.60%
2022-08-24 0 0.770 0.700 0.810 - - 0 0 - 0.657 0.597 0.691 - - 0 - 0.00%
2022-08-23 0 0.770 0.680 0.800 - - 0 0 - 0.657 0.580 0.682 - - 0 - 0.00%
2022-08-22 0 0.770 0.680 0.850 - - 0 0 - 0.657 0.580 0.725 - - 0 - 0.00%
2022-08-19 0 0.770 0.680 0.770 - - 0 0 - 0.657 0.580 0.657 - - 0 - 0.00%
2022-08-18 0 0.770 0.680 0.770 - - 0 0 - 0.657 0.580 0.657 - - 0 - 0.00%
2022-08-17 0 0.770 0.680 0.770 - - 0 0 - 0.657 0.580 0.657 - - 0 - 0.00%
2022-08-16 0 0.770 0.680 0.770 - - 0 0 - 0.657 0.580 0.657 - - 0 - 0.00%
2022-08-15 0 0.770 0.680 0.770 - - 0 0 - 0.657 0.580 0.657 - - 0 - 0.00%
2022-08-12 0 0.770 0.680 0.780 - - 0 0 - 0.657 0.580 0.665 - - 0 - 0.00%
2022-08-11 0 0.770 0.680 0.770 - - 0 0 - 0.657 0.580 0.657 - - 0 - 0.00%
2022-08-10 0 0.770 0.680 0.800 - - 0 0 - 0.657 0.580 0.682 - - 0 - 0.00%
2022-08-09 0 0.770 0.680 0.790 - - 0 0 - 0.657 0.580 0.674 - - 0 - 0.00%
2022-08-08 0 0.770 0.680 0.790 - - 0 0 - 0.657 0.580 0.674 - - 0 - 0.00%
2022-08-05 0 0.770 0.680 0.800 - - 0 0 - 0.657 0.580 0.682 - - 0 - 0.00%
2022-08-04 0 0.770 0.700 0.850 - - 0 0 - 0.657 0.597 0.725 - - 0 - 0.00%
2022-08-03 0 0.770 0.690 0.790 - - 0 0 - 0.657 0.588 0.674 - - 0 - 0.00%
2022-08-02 0 0.770 0.690 0.790 - - 0 0 - 0.657 0.588 0.674 - - 0 - 0.00%
2022-08-01 0 0.770 0.680 0.850 - - 0 0 - 0.657 0.580 0.725 - - 0 - 0.00%
2022-07-29 0 0.770 0.680 0.770 - - 0 0 - 0.657 0.580 0.657 - - 0 - 0.00%
2022-07-28 0 0.770 0.670 0.820 - - 0 0 - 0.657 0.571 0.699 - - 0 - 0.00%
2022-07-27 0 0.770 0.670 0.790 - - 0 0 - 0.657 0.571 0.674 - - 0 - 0.00%
2022-07-26 0 0.770 0.680 0.770 0.700 0.770 14,000 9,940 0.7100 0.657 0.580 0.657 0.597 0.657 16,417 0.6055 10.00%
2022-07-25 0 0.700 0.670 0.770 - - 0 0 - 0.597 0.571 0.657 - - 0 - 0.00%
2022-07-22 0 0.700 0.670 0.750 - - 0 0 - 0.597 0.571 0.640 - - 0 - 0.00%
2022-07-21 0 0.700 0.670 0.770 - - 0 0 - 0.597 0.571 0.657 - - 0 - 0.00%
2022-07-20 0 0.700 0.670 0.770 - - 0 0 - 0.597 0.571 0.657 - - 0 - 0.00%
2022-07-19 0 0.700 0.670 0.750 - - 0 0 - 0.597 0.571 0.640 - - 0 - 0.00%
2022-07-18 0 0.700 0.670 0.760 - - 0 0 - 0.597 0.571 0.648 - - 0 - 0.00%
2022-07-15 0 0.700 0.670 0.760 - - 0 0 - 0.597 0.571 0.648 - - 0 - 0.00%
2022-07-14 0 0.700 0.670 0.770 - - 0 0 - 0.597 0.571 0.657 - - 0 - 0.00%
2022-07-13 0 0.700 0.670 0.770 - - 0 0 - 0.597 0.571 0.657 - - 0 - 0.00%
2022-07-12 0 0.700 0.670 0.760 - - 0 0 - 0.597 0.571 0.648 - - 0 - 0.00%
2022-07-11 0 0.700 0.670 0.770 - - 0 0 - 0.597 0.571 0.657 - - 0 - 0.00%
2022-07-08 0 0.700 0.670 0.770 - - 0 0 - 0.597 0.571 0.657 - - 0 - 0.00%
2022-07-07 0 0.700 0.670 0.770 - - 0 0 - 0.597 0.571 0.657 - - 0 - 0.00%
2022-07-06 0 0.700 0.670 0.750 - - 0 0 - 0.597 0.571 0.640 - - 0 - 2.94%
2022-07-05 0 0.680 0.680 0.850 0.680 0.680 2,691 1,802 0.6696 0.580 0.580 0.725 0.580 0.580 3,156 0.5710 -9.33%
2022-07-04 0 0.750 0.660 0.850 - - 0 0 - 0.640 0.563 0.725 - - 0 - 0.00%
2022-06-30 0 0.750 0.660 0.800 - - 0 0 - 0.640 0.563 0.682 - - 0 - 0.00%
2022-06-29 0 0.750 0.710 0.750 - - 0 0 - 0.640 0.605 0.640 - - 0 - 0.00%
2022-06-28 0 0.750 0.660 0.800 - - 0 0 - 0.640 0.563 0.682 - - 0 - 0.00%
2022-06-27 0 0.750 0.680 0.800 - - 0 0 - 0.640 0.580 0.682 - - 0 - 0.00%
2022-06-24 0 0.750 0.700 0.800 - - 0 0 - 0.640 0.597 0.682 - - 0 - 0.00%
2022-06-23 0 0.750 0.650 0.750 - - 0 0 - 0.640 0.554 0.640 - - 0 - 0.00%
2022-06-22 0 0.750 0.650 0.750 - - 0 0 - 0.640 0.554 0.640 - - 0 - 0.00%
2022-06-21 0 0.750 0.710 0.750 - - 0 0 - 0.640 0.605 0.640 - - 0 - 0.00%
2022-06-20 0 0.750 0.700 0.780 - - 0 0 - 0.640 0.597 0.665 - - 0 - 0.00%
2022-06-17 0 0.750 0.620 0.780 - - 0 0 - 0.640 0.529 0.665 - - 0 - 0.00%
2022-06-16 0 0.750 0.620 0.780 0.620 0.750 4,000 2,740 0.6850 0.640 0.529 0.665 0.529 0.640 4,691 0.5841 7.14%
2022-06-15 0 0.700 0.680 0.700 - - 0 0 - 0.597 0.580 0.597 - - 0 - -2.78%
2022-06-14 0 0.720 0.700 0.750 0.670 0.680 60,000 40,220 0.6703 0.614 0.597 0.640 0.571 0.580 70,359 0.5716 -6.49%
2022-06-13 0 0.770 0.660 0.770 - - 0 0 - 0.657 0.563 0.657 - - 0 - 0.00%
2022-06-10 0 0.770 0.660 0.900 - - 0 0 - 0.657 0.563 0.767 - - 0 - 0.00%
2022-06-09 0 0.770 0.660 0.890 - - 0 0 - 0.657 0.563 0.759 - - 0 - 0.00%
2022-06-08 0 0.770 - 0.910 - - 0 0 - 0.657 - 0.776 - - 0 - 0.00%
2022-06-07 0 0.770 - 0.910 - - 0 0 - 0.657 - 0.776 - - 0 - 0.00%
2022-06-06 0 0.770 - 0.920 - - 0 0 - 0.657 - 0.785 - - 0 - 0.00%
2022-06-02 0 0.770 - 0.920 - - 0 0 - 0.657 - 0.785 - - 0 - 0.00%
2022-06-01 0 0.770 - 0.910 - - 0 0 - 0.657 - 0.776 - - 0 - 0.00%
2022-05-31 0 0.770 0.510 0.910 - - 0 0 - 0.657 0.435 0.776 - - 0 - 0.00%
2022-05-30 0 0.770 - 0.920 - - 0 0 - 0.657 - 0.785 - - 0 - -0.00%
2022-05-27 0 0.790 0.640 0.920 - - 0 0 - 0.657 0.532 0.765 - - 0 - 0.00%
2022-05-26 0 0.790 0.640 0.920 - - 0 0 - 0.657 0.532 0.765 - - 0 - 0.00%
2022-05-25 0 0.790 0.640 0.820 - - 0 0 - 0.657 0.532 0.682 - - 0 - 0.00%
2022-05-24 0 0.790 0.640 0.910 - - 0 0 - 0.657 0.532 0.756 - - 0 - 0.00%
2022-05-23 0 0.790 0.640 0.790 - - 0 0 - 0.657 0.532 0.657 - - 0 - -1.25%
2022-05-20 0 0.800 0.640 0.800 - - 0 0 - 0.665 0.532 0.665 - - 0 - 0.00%
2022-05-19 0 0.800 0.640 0.810 - - 0 0 - 0.665 0.532 0.673 - - 0 - 0.00%
2022-05-18 0 0.800 0.640 0.800 0.800 0.800 22,000 17,600 0.8000 0.665 0.532 0.665 0.665 0.665 26,468 0.6649 0.00%
2022-05-17 0 0.800 0.640 0.800 - - 0 0 - 0.665 0.532 0.665 - - 0 - 0.00%
2022-05-16 0 0.800 0.640 0.800 - - 0 0 - 0.665 0.532 0.665 - - 0 - 0.00%
2022-05-13 0 0.800 0.640 0.800 - - 0 0 - 0.665 0.532 0.665 - - 0 - 0.00%
2022-05-12 0 0.800 0.640 0.800 - - 0 0 - 0.665 0.532 0.665 - - 0 - 0.00%
2022-05-11 0 0.800 0.640 0.890 - - 0 0 - 0.665 0.532 0.740 - - 0 - 0.00%
2022-05-10 0 0.800 0.640 0.800 - - 0 0 - 0.665 0.532 0.665 - - 0 - 0.00%
2022-05-06 0 0.800 0.640 0.800 - - 0 0 - 0.665 0.532 0.665 - - 0 - 0.00%
2022-05-05 0 0.800 0.640 0.800 - - 0 0 - 0.665 0.532 0.665 - - 0 - 0.00%
2022-05-04 0 0.800 0.650 0.840 - - 0 0 - 0.665 0.540 0.698 - - 0 - 0.00%
2022-05-03 0 0.800 0.670 0.800 - - 0 0 - 0.665 0.557 0.665 - - 0 - 0.00%
2022-04-29 0 0.800 0.640 0.800 - - 0 0 - 0.665 0.532 0.665 - - 0 - 0.00%
2022-04-28 0 0.800 0.640 0.800 - - 0 0 - 0.665 0.532 0.665 - - 0 - 0.00%
2022-04-27 0 0.800 0.650 0.800 - - 0 0 - 0.665 0.540 0.665 - - 0 - 0.00%
2022-04-26 0 0.800 0.610 0.800 0.600 0.800 26,000 16,400 0.6308 0.665 0.507 0.665 0.499 0.665 31,281 0.5243 17.65%
2022-04-25 0 0.680 0.570 0.800 - - 0 0 - 0.565 0.474 0.665 - - 0 - 0.00%
2022-04-22 0 0.680 0.570 0.770 - - 0 0 - 0.565 0.474 0.640 - - 0 - 0.00%
2022-04-21 0 0.680 0.610 0.780 - - 0 0 - 0.565 0.507 0.648 - - 0 - 0.00%
2022-04-20 0 0.680 0.580 0.780 - - 0 0 - 0.565 0.482 0.648 - - 0 - 0.00%
2022-04-19 0 0.680 0.670 0.710 0.670 0.670 2,000 1,340 0.6700 0.565 0.557 0.590 0.557 0.557 2,406 0.5569 -13.92%
2022-04-14 0 0.790 0.660 0.790 - - 0 0 - 0.657 0.549 0.657 - - 0 - 0.00%
2022-04-13 0 0.790 0.660 0.920 - - 0 0 - 0.657 0.549 0.765 - - 0 - 0.00%
2022-04-12 0 0.790 0.660 0.790 - - 0 0 - 0.657 0.549 0.657 - - 0 - 0.00%
2022-04-11 0 0.790 0.660 0.790 - - 0 0 - 0.657 0.549 0.657 - - 0 - 0.00%
2022-04-08 0 0.790 0.660 0.910 - - 0 0 - 0.657 0.549 0.756 - - 0 - 0.00%
2022-04-07 0 0.790 0.670 0.790 - - 0 0 - 0.657 0.557 0.657 - - 0 - 0.00%
2022-04-06 0 0.790 0.670 0.850 0.660 0.790 12,000 8,200 0.6833 0.657 0.557 0.707 0.549 0.657 14,437 0.5680 8.22%
2022-04-04 0 0.730 0.660 0.850 - - 0 0 - 0.607 0.549 0.707 - - 0 - 0.00%
2022-04-01 0 0.730 0.660 0.730 - - 0 0 - 0.607 0.549 0.607 - - 0 - 0.00%
2022-03-31 0 0.730 0.660 0.850 - - 0 0 - 0.607 0.549 0.707 - - 0 - 0.00%
2022-03-30 0 0.730 0.660 0.810 - - 0 0 - 0.607 0.549 0.673 - - 0 - 0.00%
2022-03-29 0 0.730 0.660 0.830 - - 0 0 - 0.607 0.549 0.690 - - 0 - 0.00%
2022-03-28 0 0.730 0.640 0.730 0.620 0.730 8,000 5,460 0.6825 0.607 0.532 0.607 0.515 0.607 9,625 0.5673 7.35%
2022-03-25 0 0.680 0.590 0.790 0.680 0.680 6,000 4,080 0.6800 0.565 0.490 0.657 0.565 0.565 7,219 0.5652 0.00%
2022-03-24 0 0.680 0.640 0.740 - - 0 0 - 0.565 0.532 0.615 - - 0 - 0.00%
2022-03-23 0 0.680 0.540 0.750 - - 0 0 - 0.565 0.449 0.623 - - 0 - 0.00%
2022-03-22 0 0.680 0.530 0.780 - - 0 0 - 0.565 0.441 0.648 - - 0 - 0.00%
2022-03-21 0 0.680 0.680 0.710 0.570 0.570 4,000 2,280 0.5700 0.565 0.565 0.590 0.474 0.474 4,812 0.4738 -5.56%
2022-03-18 0 0.720 0.720 0.750 0.720 0.750 80,000 58,040 0.7255 0.598 0.598 0.623 0.598 0.623 96,249 0.6030 -16.28%
2022-03-17 0 0.860 0.660 0.870 0.610 0.860 8,000 5,380 0.6725 0.715 0.549 0.723 0.507 0.715 9,625 0.5590 22.86%
2022-03-16 0 0.700 0.610 0.870 - - 0 0 - 0.582 0.507 0.723 - - 0 - 0.00%
2022-03-15 0 0.700 0.610 0.870 - - 0 0 - 0.582 0.507 0.723 - - 0 - 0.00%
2022-03-14 0 0.700 0.700 0.870 0.690 0.700 50,000 34,520 0.6904 0.582 0.582 0.723 0.574 0.582 60,155 0.5738 0.00%
2022-03-11 0 0.700 0.690 0.870 - - 0 0 - 0.582 0.574 0.723 - - 0 - 0.00%
2022-03-10 0 0.700 0.700 0.880 0.690 0.690 2,000 1,380 0.6900 0.582 0.582 0.731 0.574 0.574 2,406 0.5735 -1.41%
2022-03-09 0 0.710 0.690 0.870 - - 0 0 - 0.590 0.574 0.723 - - 0 - 0.00%
2022-03-08 0 0.710 0.690 0.870 0.710 0.710 2,000 1,420 0.7100 0.590 0.574 0.723 0.590 0.590 2,406 0.5901 1.43%
2022-03-07 0 0.700 0.700 0.870 0.690 0.700 10,000 6,920 0.6920 0.582 0.582 0.723 0.574 0.582 12,031 0.5752 -1.41%
2022-03-04 0 0.710 0.700 0.880 - - 0 0 - 0.590 0.582 0.731 - - 0 - 0.00%
2022-03-03 0 0.710 0.700 0.880 - - 0 0 - 0.590 0.582 0.731 - - 0 - 0.00%
2022-03-02 0 0.710 0.690 0.880 - - 0 0 - 0.590 0.574 0.731 - - 0 - 0.00%
2022-03-01 0 0.710 0.690 0.880 - - 0 0 - 0.590 0.574 0.731 - - 0 - 0.00%
2022-02-28 0 0.710 0.690 0.880 - - 0 0 - 0.590 0.574 0.731 - - 0 - 0.00%
2022-02-25 0 0.710 0.690 0.880 - - 0 0 - 0.590 0.574 0.731 - - 0 - 0.00%
2022-02-24 0 0.710 0.690 0.880 0.710 0.720 78,000 55,580 0.7126 0.590 0.574 0.731 0.590 0.598 93,842 0.5923 -4.05%
2022-02-23 0 0.740 0.710 0.880 - - 0 0 - 0.615 0.590 0.731 - - 0 - 0.00%
2022-02-22 0 0.740 0.720 0.880 - - 0 0 - 0.615 0.598 0.731 - - 0 - 0.00%
2022-02-21 0 0.740 0.710 0.880 - - 0 0 - 0.615 0.590 0.731 - - 0 - 0.00%
2022-02-18 0 0.740 0.700 0.880 - - 0 0 - 0.615 0.582 0.731 - - 0 - 0.00%
2022-02-17 0 0.740 0.700 0.880 - - 0 0 - 0.615 0.582 0.731 - - 0 - 0.00%
2022-02-16 0 0.740 0.700 0.880 - - 0 0 - 0.615 0.582 0.731 - - 0 - 0.00%
2022-02-15 0 0.740 0.700 0.880 - - 0 0 - 0.615 0.582 0.731 - - 0 - 0.00%
2022-02-14 0 0.740 0.700 0.800 - - 0 0 - 0.615 0.582 0.665 - - 0 - 0.00%
2022-02-11 0 0.740 0.700 0.880 - - 0 0 - 0.615 0.582 0.731 - - 0 - 0.00%
2022-02-10 0 0.740 0.690 1.080 - - 0 0 - 0.615 0.574 0.898 - - 0 - 0.00%
2022-02-09 0 0.740 0.690 0.880 - - 0 0 - 0.615 0.574 0.731 - - 0 - 0.00%
2022-02-08 0 0.740 0.690 0.880 - - 0 0 - 0.615 0.574 0.731 - - 0 - 0.00%
2022-02-07 0 0.740 0.700 0.880 - - 0 0 - 0.615 0.582 0.731 - - 0 - 0.00%
2022-02-04 0 0.740 0.710 0.880 - - 0 0 - 0.615 0.590 0.731 - - 0 - 0.00%
2022-01-31 0 0.740 0.710 0.880 - - 0 0 - 0.615 0.590 0.731 - - 0 - 0.00%
2022-01-28 0 0.740 0.710 0.880 - - 0 0 - 0.615 0.590 0.731 - - 0 - 0.00%
2022-01-27 0 0.740 0.710 0.880 - - 0 0 - 0.615 0.590 0.731 - - 0 - 0.00%
2022-01-26 0 0.740 0.700 0.880 - - 0 0 - 0.615 0.582 0.731 - - 0 - 0.00%
2022-01-25 0 0.740 0.710 0.880 - - 0 0 - 0.615 0.590 0.731 - - 0 - 0.00%
2022-01-24 0 0.740 0.690 0.880 - - 0 0 - 0.615 0.574 0.731 - - 0 - 0.00%
2022-01-21 0 0.740 0.690 0.880 - - 0 0 - 0.615 0.574 0.731 - - 0 - 0.00%
2022-01-20 0 0.740 0.700 0.880 - - 0 0 - 0.615 0.582 0.731 - - 0 - 0.00%
2022-01-19 0 0.740 0.700 0.880 - - 0 0 - 0.615 0.582 0.731 - - 0 - 0.00%
2022-01-18 0 0.740 0.700 0.880 - - 0 0 - 0.615 0.582 0.731 - - 0 - 0.00%
2022-01-17 0 0.740 0.700 0.880 - - 0 0 - 0.615 0.582 0.731 - - 0 - 0.00%
2022-01-14 0 0.740 0.700 0.940 0.680 0.750 20,000 14,460 0.7230 0.615 0.582 0.781 0.565 0.623 24,062 0.6009 -1.33%
2022-01-13 0 0.750 0.750 0.770 0.750 0.760 28,000 21,040 0.7514 0.623 0.623 0.640 0.623 0.632 33,687 0.6246 -6.25%
2022-01-12 0 0.800 0.770 0.810 0.780 1.020 218,000 200,720 0.9207 0.665 0.640 0.673 0.648 0.848 262,277 0.7653 -5.88%
2022-01-11 0 0.850 0.800 0.850 0.760 0.850 52,000 43,180 0.8304 0.707 0.665 0.707 0.632 0.707 62,562 0.6902 8.97%
2022-01-10 0 0.780 0.760 0.930 0.750 0.780 154,000 117,120 0.7605 0.648 0.632 0.773 0.623 0.648 185,279 0.6321 4.00%
2022-01-07 0 0.750 0.750 0.930 - - 0 0 - 0.623 0.623 0.773 - - 0 - 0.00%
2022-01-06 0 0.750 0.750 0.830 0.750 0.750 2,000 1,500 0.7500 0.623 0.623 0.690 0.623 0.623 2,406 0.6234 -5.06%
2022-01-05 0 0.790 0.760 0.790 - - 0 0 - 0.657 0.632 0.657 - - 0 - -3.66%
2022-01-04 0 0.820 0.750 0.820 - - 0 0 - 0.682 0.623 0.682 - - 0 - 0.00%
2022-01-03 0 0.820 0.750 0.820 0.820 0.820 14,000 11,480 0.8200 0.682 0.623 0.682 0.682 0.682 16,844 0.6816 2.50%
2021-12-31 0 0.800 0.750 0.960 - - 0 0 - 0.665 0.623 0.798 - - 0 - 0.00%
2021-12-30 0 0.800 0.750 0.960 - - 0 0 - 0.665 0.623 0.798 - - 0 - 0.00%
2021-12-29 0 0.800 0.750 0.960 - - 0 0 - 0.665 0.623 0.798 - - 0 - 0.00%
2021-12-28 0 0.800 0.750 0.960 - - 0 0 - 0.665 0.623 0.798 - - 0 - 0.00%
2021-12-24 0 0.800 0.750 0.960 - - 0 0 - 0.665 0.623 0.798 - - 0 - 0.00%
2021-12-23 0 0.800 0.750 0.960 - - 0 0 - 0.665 0.623 0.798 - - 0 - 0.00%
2021-12-22 0 0.800 0.750 0.960 - - 0 0 - 0.665 0.623 0.798 - - 0 - 0.00%
2021-12-21 0 0.800 0.750 0.960 - - 0 0 - 0.665 0.623 0.798 - - 0 - 0.00%
2021-12-20 0 0.800 0.750 0.960 - - 0 0 - 0.665 0.623 0.798 - - 0 - 0.00%
2021-12-17 0 0.800 0.800 0.960 0.800 0.800 88,000 70,400 0.8000 0.665 0.665 0.798 0.665 0.665 105,873 0.6649 0.00%
2021-12-16 0 0.800 0.750 0.960 - - 0 0 - 0.665 0.623 0.798 - - 0 - 0.00%
2021-12-15 0 0.800 0.750 0.960 - - 0 0 - 0.665 0.623 0.798 - - 0 - 0.00%
2021-12-14 0 0.800 0.750 0.960 0.800 0.800 14,000 11,200 0.8000 0.665 0.623 0.798 0.665 0.665 16,844 0.6649 0.00%
2021-12-13 0 0.800 0.780 0.960 - - 0 0 - 0.665 0.648 0.798 - - 0 - 0.00%
2021-12-10 0 0.800 0.800 0.960 - - 0 0 - 0.665 0.665 0.798 - - 0 - 0.00%
2021-12-09 0 0.800 0.800 0.950 - - 0 0 - 0.665 0.665 0.790 - - 0 - 1.27%
2021-12-08 0 0.790 0.790 0.950 0.790 0.790 32,000 25,280 0.7900 0.657 0.657 0.790 0.657 0.657 38,499 0.6566 0.00%
2021-12-07 0 0.790 0.790 0.950 - - 0 0 - 0.657 0.657 0.790 - - 0 - 0.00%
2021-12-06 0 0.790 0.790 0.900 0.790 0.790 22,000 17,380 0.7900 0.657 0.657 0.748 0.657 0.657 26,468 0.6566 0.00%
2021-12-03 0 0.790 0.790 0.950 - - 0 0 - 0.657 0.657 0.790 - - 0 - 0.00%
2021-12-02 0 0.790 0.790 0.950 - - 0 0 - 0.657 0.657 0.790 - - 0 - 0.00%
2021-12-01 0 0.790 0.790 0.950 - - 0 0 - 0.657 0.657 0.790 - - 0 - 0.00%
2021-11-30 0 0.790 0.790 0.950 0.790 0.790 126,000 99,540 0.7900 0.657 0.657 0.790 0.657 0.657 151,592 0.6566 -1.25%
2021-11-29 0 0.800 0.790 0.950 - - 0 0 - 0.665 0.657 0.790 - - 0 - 0.00%
2021-11-26 0 0.800 0.790 0.950 - - 0 0 - 0.665 0.657 0.790 - - 0 - 0.00%
2021-11-25 0 0.800 0.790 0.950 - - 0 0 - 0.665 0.657 0.790 - - 0 - 0.00%
2021-11-24 0 0.800 0.790 0.950 0.790 0.800 8,000 6,360 0.7950 0.665 0.657 0.790 0.657 0.665 9,625 0.6608 0.00%
2021-11-23 0 0.800 0.790 0.950 0.790 0.800 12,000 9,580 0.7983 0.665 0.657 0.790 0.657 0.665 14,437 0.6636 -11.11%
2021-11-22 0 0.900 0.790 0.940 - - 0 0 - 0.748 0.657 0.781 - - 0 - 0.00%
2021-11-19 0 0.900 0.790 0.940 - - 0 0 - 0.748 0.657 0.781 - - 0 - 0.00%
2021-11-18 0 0.900 0.810 0.950 - - 0 0 - 0.748 0.673 0.790 - - 0 - 0.00%
2021-11-17 0 0.900 0.810 0.950 - - 0 0 - 0.748 0.673 0.790 - - 0 - 0.00%
2021-11-16 0 0.900 0.800 0.940 - - 0 0 - 0.748 0.665 0.781 - - 0 - 0.00%
2021-11-15 0 0.900 0.800 0.950 - - 9 9 1.0000 0.748 0.665 0.790 - - 11 0.8312 0.00%
2021-11-12 0 0.900 0.750 1.070 - - 0 0 - 0.748 0.623 0.889 - - 0 - 0.00%
2021-11-11 0 0.900 0.780 1.070 - - 0 0 - 0.748 0.648 0.889 - - 0 - 0.00%
2021-11-10 0 0.900 0.680 1.070 - - 0 0 - 0.748 0.565 0.889 - - 0 - 0.00%
2021-11-09 0 0.900 0.900 1.070 - - 0 0 - 0.748 0.748 0.889 - - 0 - 3.45%
2021-11-08 0 0.870 0.680 1.070 0.870 0.870 4,000 3,480 0.8700 0.723 0.565 0.889 0.723 0.723 4,812 0.7231 0.00%
2021-11-05 0 0.870 0.770 0.890 0.700 0.870 14,000 10,380 0.7414 0.723 0.640 0.740 0.582 0.723 16,844 0.6163 3.57%
2021-11-04 0 0.840 0.840 0.910 - - 0 0 - 0.698 0.698 0.756 - - 0 - 1.20%
2021-11-03 0 0.830 0.700 1.030 - - 0 0 - 0.690 0.582 0.856 - - 0 - 0.00%
2021-11-02 0 0.830 0.700 0.910 - - 0 0 - 0.690 0.582 0.756 - - 0 - 0.00%
2021-11-01 0 0.830 0.750 0.910 - - 0 0 - 0.690 0.623 0.756 - - 0 - 0.00%
2021-10-29 0 0.830 0.710 0.920 - - 0 0 - 0.690 0.590 0.765 - - 0 - 0.00%
2021-10-28 0 0.830 0.710 1.030 0.830 0.840 8,000 6,680 0.8350 0.690 0.590 0.856 0.690 0.698 9,625 0.6940 0.00%
2021-10-27 0 0.830 0.830 1.020 - - 0 0 - 0.690 0.690 0.848 - - 0 - 1.22%
2021-10-26 0 0.820 0.860 1.050 0.810 0.840 50,000 40,820 0.8164 0.682 0.715 0.873 0.673 0.698 60,155 0.6786 -8.89%
2021-10-25 0 0.900 0.760 0.900 - - 0 0 - 0.748 0.632 0.748 - - 0 - 0.00%
2021-10-22 0 0.900 0.900 1.050 0.900 0.900 2,000 1,800 0.9000 0.748 0.748 0.873 0.748 0.748 2,406 0.7481 -8.16%
2021-10-21 0 0.980 0.850 0.980 - - 0 0 - 0.815 0.707 0.815 - - 0 - 0.00%
2021-10-20 0 0.980 0.970 1.170 - - 0 0 - 0.815 0.806 0.972 - - 0 - 0.00%
2021-10-19 0 0.980 0.780 0.980 - - 0 0 - 0.815 0.648 0.815 - - 0 - 0.00%
2021-10-18 0 0.980 0.780 0.980 0.980 0.980 4,000 3,920 0.9800 0.815 0.648 0.815 0.815 0.815 4,812 0.8146 0.00%
2021-10-15 0 0.980 0.980 1.170 - - 0 0 - 0.815 0.815 0.972 - - 0 - 0.00%
2021-10-12 0 0.980 0.980 1.150 - - 0 0 - 0.815 0.815 0.956 - - 0 - 1.03%
2021-10-11 0 0.970 0.780 1.170 - - 0 0 - 0.806 0.648 0.972 - - 0 - 0.00%
2021-10-08 0 0.970 0.900 1.170 - - 0 0 - 0.806 0.748 0.972 - - 0 - 0.00%
2021-10-07 0 0.970 0.920 1.170 - - 0 0 - 0.806 0.765 0.972 - - 0 - 0.00%
2021-10-06 0 0.970 0.870 1.170 - - 0 0 - 0.806 0.723 0.972 - - 0 - 0.00%
2021-10-05 0 0.970 0.780 1.170 - - 0 0 - 0.806 0.648 0.972 - - 0 - 0.00%
2021-10-04 0 0.970 0.770 1.170 - - 0 0 - 0.806 0.640 0.972 - - 0 - 0.00%
2021-09-30 0 0.970 0.950 1.120 0.970 0.970 40,000 38,800 0.9700 0.806 0.790 0.931 0.806 0.806 48,124 0.8062 -13.39%
2021-09-29 0 1.120 0.970 1.200 - - 0 0 - 0.931 0.806 0.997 - - 0 - 0.00%
2021-09-28 0 1.120 1.020 1.200 - - 0 0 - 0.931 0.848 0.997 - - 0 - 0.00%
2021-09-27 0 1.120 0.980 1.200 - - 0 0 - 0.931 0.815 0.997 - - 0 - 0.00%
2021-09-24 0 1.120 1.060 1.130 - - 0 0 - 0.931 0.881 0.939 - - 0 - -0.88%
2021-09-23 0 1.130 0.970 1.200 - - 0 0 - 0.939 0.806 0.997 - - 0 - 0.00%
2021-09-21 0 1.130 0.970 1.180 - - 0 0 - 0.939 0.806 0.981 - - 0 - 0.00%
2021-09-20 0 1.130 0.970 1.200 - - 0 0 - 0.939 0.806 0.997 - - 0 - 0.00%
2021-09-17 0 1.130 0.970 1.180 - - 0 0 - 0.939 0.806 0.981 - - 0 - -1.74%
2021-09-16 0 1.150 0.970 1.200 - - 0 0 - 0.956 0.806 0.997 - - 0 - 0.00%
2021-09-15 0 1.150 0.970 1.210 - - 0 0 - 0.956 0.806 1.006 - - 0 - 0.00%
2021-09-14 0 1.150 1.000 1.200 1.150 1.150 20,000 23,000 1.1500 0.956 0.831 0.997 0.956 0.956 24,062 0.9559 0.88%
2021-09-13 0 1.140 0.970 1.200 - - 0 0 - 0.948 0.806 0.997 - - 0 - 0.00%
2021-09-10 0 1.140 1.050 1.160 1.160 1.160 4,000 4,740 1.1850 0.948 0.873 0.964 0.964 0.964 4,812 0.9849 -2.56%
2021-09-09 0 1.170 1.020 1.220 - - 0 0 - 0.972 0.848 1.014 - - 0 - -0.85%
2021-09-08 0 1.180 1.100 1.200 1.100 1.200 8,000 9,000 1.1250 0.981 0.914 0.997 0.914 0.997 9,625 0.9351 5.36%
2021-09-07 0 1.120 1.060 1.170 1.120 1.130 24,000 26,920 1.1217 0.931 0.881 0.972 0.931 0.939 28,875 0.9323 1.82%
2021-09-06 0 1.100 1.080 1.220 - - 0 0 - 0.914 0.898 1.014 - - 0 - 0.00%
2021-09-03 0 1.100 0.970 1.220 1.100 1.100 10,000 11,000 1.1000 0.914 0.806 1.014 0.914 0.914 12,031 0.9143 1.85%
2021-09-02 0 1.080 1.080 1.220 - - 0 0 - 0.898 0.898 1.014 - - 0 - 0.00%
2021-09-01 0 1.080 1.000 1.120 1.070 1.080 50,000 53,800 1.0760 0.898 0.831 0.931 0.889 0.898 60,155 0.8944 5.88%
2021-08-31 0 1.020 0.990 1.070 - - 0 0 - 0.848 0.823 0.889 - - 0 - 0.00%
2021-08-30 0 1.020 1.000 1.100 0.900 1.020 224,000 226,920 1.0130 0.848 0.831 0.914 0.748 0.848 269,496 0.8420 5.15%
2021-08-27 0 0.970 0.970 1.000 0.970 0.970 8,000 7,760 0.9700 0.806 0.806 0.831 0.806 0.806 9,625 0.8062 0.00%
2021-08-26 0 0.970 0.970 1.020 - - 0 0 - 0.806 0.806 0.848 - - 0 - 1.04%
2021-08-25 0 0.960 0.760 1.020 - - 0 0 - 0.798 0.632 0.848 - - 0 - -1.03%
2021-08-24 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - -2.02%
2021-08-23 0 0.990 0.820 1.020 - - 0 0 - 0.823 0.682 0.848 - - 0 - -1.98%
2021-08-20 0 1.010 0.970 1.020 1.010 1.020 54,000 54,740 1.0137 0.839 0.806 0.848 0.839 0.848 64,968 0.8426 1.00%
2021-08-19 0 1.000 0.920 1.020 0.970 1.000 70,000 68,080 0.9726 0.831 0.765 0.848 0.806 0.831 84,218 0.8084 -4.76%
2021-08-18 0 1.050 1.000 1.200 - - 0 0 - 0.873 0.831 0.997 - - 0 - 0.00%
2021-08-17 0 1.050 1.000 1.100 1.000 1.050 80,000 82,100 1.0263 0.873 0.831 0.914 0.831 0.873 96,249 0.8530 0.00%
2021-08-16 0 1.050 1.000 1.100 - - 0 0 - 0.873 0.831 0.914 - - 0 - 0.00%
2021-08-13 0 1.050 0.980 1.050 1.050 1.050 50,000 52,500 1.0500 0.873 0.815 0.873 0.873 0.873 60,155 0.8727 -4.55%
2021-08-12 0 1.100 1.020 1.100 1.050 1.130 168,000 185,640 1.1050 0.914 0.848 0.914 0.873 0.939 202,122 0.9185 4.76%
2021-08-11 0 1.050 1.050 1.100 1.020 1.050 172,000 179,040 1.0409 0.873 0.873 0.914 0.848 0.873 206,934 0.8652 9.37%
2021-08-10 0 0.960 0.820 1.120 - - 0 0 - 0.798 0.682 0.931 - - 0 - 0.00%
2021-08-09 0 0.960 0.820 1.120 - - 0 0 - 0.798 0.682 0.931 - - 0 - 0.00%
2021-08-06 0 0.960 0.820 1.120 - - 0 0 - 0.798 0.682 0.931 - - 0 - 0.00%
2021-08-05 0 0.960 0.920 0.990 - - 0 0 - 0.798 0.765 0.823 - - 0 - 0.00%
2021-08-04 0 0.960 0.920 1.110 0.960 0.960 40,000 38,400 0.9600 0.798 0.765 0.923 0.798 0.798 48,124 0.7979 0.00%
2021-08-03 0 0.960 0.830 0.970 0.960 0.960 4,000 3,840 0.9600 0.798 0.690 0.806 0.798 0.798 4,812 0.7979 -1.03%
2021-08-02 0 0.970 0.870 1.000 0.930 0.970 42,000 39,140 0.9319 0.806 0.723 0.831 0.773 0.806 50,531 0.7746 4.30%
2021-07-30 0 0.930 0.830 1.060 - - 0 0 - 0.773 0.690 0.881 - - 0 - 0.00%
2021-07-29 0 0.930 0.920 1.050 0.930 0.950 50,000 46,900 0.9380 0.773 0.765 0.873 0.773 0.790 60,155 0.7796 -2.11%
2021-07-28 0 0.950 0.890 0.970 0.970 1.000 26,000 25,580 0.9838 0.790 0.740 0.806 0.806 0.831 31,281 0.8178 -5.00%
2021-07-27 0 1.000 1.000 1.080 1.000 1.020 52,000 52,600 1.0115 0.831 0.831 0.898 0.831 0.848 62,562 0.8408 -4.76%
2021-07-26 0 1.050 1.030 1.080 1.050 1.060 70,000 73,800 1.0543 0.873 0.856 0.898 0.873 0.881 84,218 0.8763 -2.78%
2021-07-23 0 1.080 1.080 1.110 - - 0 0 - 0.898 0.898 0.923 - - 0 - 0.00%
2021-07-22 0 1.080 1.020 1.120 1.080 1.080 50,000 54,000 1.0800 0.898 0.848 0.931 0.898 0.898 60,155 0.8977 0.00%
2021-07-21 0 1.080 1.050 1.110 1.080 1.080 50,000 54,000 1.0800 0.898 0.873 0.923 0.898 0.898 60,155 0.8977 2.86%
2021-07-20 0 1.050 1.020 1.080 1.050 1.050 62,000 65,100 1.0500 0.873 0.848 0.898 0.873 0.873 74,593 0.8727 -2.78%
2021-07-19 0 1.080 1.030 1.080 1.020 1.080 82,000 85,560 1.0434 0.898 0.856 0.898 0.848 0.898 98,655 0.8673 1.89%
2021-07-16 0 1.060 1.000 1.060 1.050 1.080 160,000 170,000 1.0625 0.881 0.831 0.881 0.873 0.898 192,497 0.8831 -0.93%
2021-07-15 0 1.070 1.010 1.070 1.000 1.080 100,000 103,600 1.0360 0.889 0.839 0.889 0.831 0.898 120,311 0.8611 1.90%
2021-07-14 0 1.050 0.980 1.050 1.000 1.090 338,000 360,220 1.0657 0.873 0.815 0.873 0.831 0.906 406,650 0.8858 9.37%
2021-07-13 0 0.960 0.900 1.090 - - 0 0 - 0.798 0.748 0.906 - - 0 - 0.00%
2021-07-12 0 0.960 0.800 - - - 0 0 - 0.798 0.665 - - - 0 - 0.00%
2021-07-09 0 0.960 0.890 1.030 0.960 0.960 28,000 26,880 0.9600 0.798 0.740 0.856 0.798 0.798 33,687 0.7979 0.00%
2021-07-08 0 0.960 0.850 1.030 - - 0 0 - 0.798 0.707 0.856 - - 0 - 0.00%
2021-07-07 0 0.960 0.870 1.000 - - 0 0 - 0.798 0.723 0.831 - - 0 - 0.00%
2021-07-06 0 0.960 0.810 1.040 - - 0 0 - 0.798 0.673 0.864 - - 0 - 0.00%
2021-07-05 0 0.960 0.910 0.960 0.900 0.990 142,000 137,780 0.9703 0.798 0.756 0.798 0.748 0.823 170,841 0.8065 20.00%
2021-07-02 0 0.800 0.800 0.900 0.800 0.800 40,000 32,000 0.8000 0.665 0.665 0.748 0.665 0.665 48,124 0.6649 1.27%
2021-06-30 0 0.790 0.790 0.900 - - 0 0 - 0.657 0.657 0.748 - - 0 - 0.00%
2021-06-29 0 0.790 0.690 0.900 - - 0 0 - 0.657 0.574 0.748 - - 0 - 0.00%
2021-06-28 0 0.790 0.660 0.980 - - 0 0 - 0.657 0.549 0.815 - - 0 - 0.00%
2021-06-25 0 0.790 0.700 0.900 - - 0 0 - 0.657 0.582 0.748 - - 0 - 0.00%
2021-06-24 0 0.790 0.820 0.900 0.650 0.870 110,000 80,180 0.7289 0.657 0.682 0.748 0.540 0.723 132,342 0.6059 -1.25%
2021-06-23 0 0.800 0.690 0.910 - - 0 0 - 0.665 0.574 0.756 - - 0 - 0.00%
2021-06-22 0 0.800 0.690 0.910 - - 0 0 - 0.665 0.574 0.756 - - 0 - 0.00%
2021-06-21 0 0.800 0.690 0.910 - - 0 0 - 0.665 0.574 0.756 - - 0 - 0.00%
2021-06-18 0 0.800 0.690 0.910 - - 0 0 - 0.665 0.574 0.756 - - 0 - 0.00%
2021-06-17 0 0.800 0.780 0.910 0.800 0.800 6,000 4,800 0.8000 0.665 0.648 0.756 0.665 0.665 7,219 0.6649 0.00%
2021-06-16 0 0.800 0.690 0.910 - - 0 0 - 0.665 0.574 0.756 - - 0 - 0.00%
2021-06-15 0 0.800 0.510 1.020 - - 0 0 - 0.665 0.424 0.848 - - 0 - 0.00%
2021-06-11 0 0.800 0.690 0.910 - - 0 0 - 0.665 0.574 0.756 - - 0 - 0.00%
2021-06-10 0 0.800 0.790 0.910 - - 0 0 - 0.665 0.657 0.756 - - 0 - 0.00%
2021-06-09 0 0.800 0.750 0.850 0.800 0.800 174,000 139,200 0.8000 0.665 0.623 0.707 0.665 0.665 209,341 0.6649 0.00%
2021-06-08 0 0.800 0.710 0.800 - - 0 0 - 0.665 0.590 0.665 - - 0 - 0.00%
2021-06-07 0 0.800 0.720 0.800 - - 0 0 - 0.665 0.598 0.665 - - 0 - 0.00%
2021-06-04 0 0.800 0.750 0.800 - - 0 0 - 0.665 0.623 0.665 - - 0 - 0.00%
2021-06-03 0 0.800 0.750 0.800 0.800 0.800 14,000 11,200 0.8000 0.665 0.623 0.665 0.665 0.665 16,844 0.6649 0.00%
2021-06-02 0 0.800 0.750 0.800 0.800 0.800 24,000 19,200 0.8000 0.665 0.623 0.665 0.665 0.665 28,875 0.6649 0.00%
2021-06-01 0 0.800 0.750 0.800 0.750 0.800 68,000 51,100 0.7515 0.665 0.623 0.665 0.623 0.665 81,811 0.6246 0.00%
2021-05-31 0 0.800 0.750 0.800 0.800 0.800 22,000 17,600 0.8000 0.665 0.623 0.665 0.665 0.665 26,468 0.6649 0.00%
2021-05-28 0 0.800 0.750 0.800 0.800 0.800 40,000 32,000 0.8000 0.665 0.623 0.665 0.665 0.665 48,124 0.6649 0.00%
2021-05-27 0 0.800 0.710 0.800 0.800 0.800 66,000 52,800 0.8000 0.665 0.590 0.665 0.665 0.665 79,405 0.6649 0.00%
2021-05-26 0 0.800 0.710 0.800 0.800 0.800 48,000 38,400 0.8000 0.665 0.590 0.665 0.665 0.665 57,749 0.6649 0.00%
2021-05-25 0 0.800 0.700 0.800 0.800 0.800 20,000 16,000 0.8000 0.665 0.582 0.665 0.665 0.665 24,062 0.6649 0.00%
2021-05-24 0 0.800 0.730 0.800 0.780 0.800 72,000 56,600 0.7861 0.665 0.607 0.665 0.648 0.665 86,624 0.6534 0.00%
2021-05-21 0 0.800 0.700 0.800 - - 0 0 - 0.665 0.582 0.665 - - 0 - 0.00%
2021-05-20 0 0.800 0.700 0.800 0.800 0.800 2,000 1,600 0.8000 0.665 0.582 0.665 0.665 0.665 2,406 0.6649 0.00%
2021-05-18 0 0.800 0.700 0.800 - - 0 0 - 0.665 0.582 0.665 - - 0 - 0.00%
2021-05-17 0 0.800 0.730 0.800 - - 0 0 - 0.665 0.607 0.665 - - 0 - 0.00%
2021-05-14 0 0.800 0.700 0.800 - - 0 0 - 0.665 0.582 0.665 - - 0 - 0.00%
2021-05-13 0 0.800 0.740 0.800 - - 0 0 - 0.665 0.615 0.665 - - 0 - 0.00%
2021-05-12 0 0.800 0.700 0.800 - - 0 0 - 0.665 0.582 0.665 - - 0 - 0.00%
2021-05-11 0 0.800 0.720 0.800 0.800 0.800 550,000 440,000 0.8000 0.665 0.598 0.665 0.665 0.665 661,709 0.6649 -2.44%
2021-05-10 0 0.820 0.740 0.920 - - 0 0 - 0.682 0.615 0.765 - - 0 - 0.00%
2021-05-07 0 0.820 0.730 0.900 - - 0 0 - 0.682 0.607 0.748 - - 0 - 0.00%
2021-05-06 0 0.820 0.740 0.920 - - 0 0 - 0.682 0.615 0.765 - - 0 - 0.00%
2021-05-05 0 0.820 0.750 0.920 - - 10,000 8,000 0.8000 0.682 0.623 0.765 - - 12,031 0.6649 0.00%
2021-05-04 0 0.820 0.710 0.820 - - 0 0 - 0.682 0.590 0.682 - - 0 - 0.00%
2021-05-03 0 0.820 0.710 0.850 - - 0 0 - 0.682 0.590 0.707 - - 0 - 0.00%
2021-04-30 0 0.820 0.730 0.850 - - 0 0 - 0.682 0.607 0.707 - - 0 - 0.00%
2021-04-29 0 0.820 0.710 0.870 - - 0 0 - 0.682 0.590 0.723 - - 0 - 0.00%
2021-04-28 0 0.820 0.710 0.880 - - 0 0 - 0.682 0.590 0.731 - - 0 - 0.00%
2021-04-27 0 0.820 0.710 0.840 - - 0 0 - 0.682 0.590 0.698 - - 0 - 0.00%
2021-04-26 0 0.820 0.730 0.840 - - 0 0 - 0.682 0.607 0.698 - - 0 - 0.00%
2021-04-23 0 0.820 0.730 0.840 - - 0 0 - 0.682 0.607 0.698 - - 0 - 0.00%
2021-04-22 0 0.820 0.710 0.860 - - 0 0 - 0.682 0.590 0.715 - - 0 - 0.00%
2021-04-21 0 0.820 0.710 0.860 - - 0 0 - 0.682 0.590 0.715 - - 0 - 0.00%
2021-04-20 0 0.820 0.710 0.860 - - 0 0 - 0.682 0.590 0.715 - - 0 - 0.00%
2021-04-19 0 0.820 0.710 0.840 - - 0 0 - 0.682 0.590 0.698 - - 0 - 0.00%
2021-04-16 0 0.820 0.710 0.830 - - 0 0 - 0.682 0.590 0.690 - - 0 - 0.00%
2021-04-15 0 0.820 0.710 0.830 - - 0 0 - 0.682 0.590 0.690 - - 0 - 0.00%
2021-04-14 0 0.820 0.770 0.910 0.820 0.820 52,000 42,640 0.8200 0.682 0.640 0.756 0.682 0.682 62,562 0.6816 2.50%
2021-04-13 0 0.800 0.690 0.820 - - 0 0 - 0.665 0.574 0.682 - - 0 - 0.00%
2021-04-12 0 0.800 0.760 0.820 0.760 0.800 130,300 103,040 0.7908 0.665 0.632 0.682 0.632 0.665 156,765 0.6573 1.27%
2021-04-09 0 0.790 0.660 0.800 0.790 0.790 18,000 14,220 0.7900 0.657 0.549 0.665 0.657 0.657 21,656 0.6566 2.60%
2021-04-08 0 0.770 0.770 0.800 0.770 0.770 20,000 15,400 0.7700 0.640 0.640 0.665 0.640 0.640 24,062 0.6400 2.67%
2021-04-07 0 0.750 0.680 0.800 - - 0 0 - 0.623 0.565 0.665 - - 0 - 0.00%
2021-04-01 0 0.750 0.660 0.800 - - 0 0 - 0.623 0.549 0.665 - - 0 - 0.00%
2021-03-31 0 0.750 0.660 0.800 - - 0 0 - 0.623 0.549 0.665 - - 0 - 0.00%
2021-03-30 0 0.750 0.660 0.800 - - 0 0 - 0.623 0.549 0.665 - - 0 - 0.00%
2021-03-29 0 0.750 0.650 0.800 - - 0 0 - 0.623 0.540 0.665 - - 0 - 0.00%
2021-03-26 0 0.750 0.660 0.800 - - 0 0 - 0.623 0.549 0.665 - - 0 - 0.00%
2021-03-25 0 0.750 0.660 0.830 - - 0 0 - 0.623 0.549 0.690 - - 0 - 0.00%
2021-03-24 0 0.750 0.650 0.830 - - 0 0 - 0.623 0.540 0.690 - - 0 - 0.00%
2021-03-23 0 0.750 0.700 0.840 - - 0 0 - 0.623 0.582 0.698 - - 0 - 0.00%
2021-03-22 0 0.750 0.660 0.840 - - 0 0 - 0.623 0.549 0.698 - - 0 - 0.00%
2021-03-19 0 0.750 0.710 0.820 0.700 0.750 62,000 43,700 0.7048 0.623 0.590 0.682 0.582 0.623 74,593 0.5858 0.00%
2021-03-18 0 0.750 0.750 0.830 - - 0 0 - 0.623 0.623 0.690 - - 0 - 0.00%
2021-03-17 0 0.750 0.750 0.860 - - 0 0 - 0.623 0.623 0.715 - - 0 - 0.00%
2021-03-16 0 0.750 0.750 0.870 - - 0 0 - 0.623 0.623 0.723 - - 0 - 0.00%
2021-03-15 0 0.750 0.700 0.890 - - 0 0 - 0.623 0.582 0.740 - - 0 - 0.00%
2021-03-12 0 0.750 0.750 0.880 0.750 0.750 80,000 60,000 0.7500 0.623 0.623 0.731 0.623 0.623 96,249 0.6234 0.00%
2021-03-11 0 0.750 0.750 0.900 - - 0 0 - 0.623 0.623 0.748 - - 0 - 0.00%
2021-03-10 0 0.750 0.740 0.880 0.700 0.750 36,000 25,780 0.7161 0.623 0.615 0.731 0.582 0.623 43,312 0.5952 -9.64%
2021-03-09 0 0.830 0.710 0.900 - - 0 0 - 0.690 0.590 0.748 - - 0 - 0.00%
2021-03-08 0 0.830 0.710 0.830 - - 0 0 - 0.690 0.590 0.690 - - 0 - 0.00%
2021-03-05 0 0.830 0.710 0.940 - - 0 0 - 0.690 0.590 0.781 - - 0 - 0.00%
2021-03-04 0 0.830 0.710 0.830 - - 0 0 - 0.690 0.590 0.690 - - 0 - 6.41%
2021-03-03 0 0.780 0.780 0.880 0.780 0.780 2,000 1,560 0.7800 0.648 0.648 0.731 0.648 0.648 2,406 0.6483 -3.70%
2021-03-02 0 0.810 0.700 0.820 0.780 0.810 38,000 30,280 0.7968 0.673 0.582 0.682 0.648 0.673 45,718 0.6623 3.85%
2021-03-01 0 0.780 0.780 0.850 - - 0 0 - 0.648 0.648 0.707 - - 0 - 0.00%
2021-02-26 0 0.780 0.780 0.900 0.780 0.780 4,000 3,120 0.7800 0.648 0.648 0.748 0.648 0.648 4,812 0.6483 -3.70%
2021-02-25 0 0.810 0.810 0.900 0.800 0.830 130,000 104,660 0.8051 0.673 0.673 0.748 0.665 0.690 156,404 0.6692 -4.71%
2021-02-24 0 0.850 0.800 0.850 - - 2,000 1,740 0.8700 0.707 0.665 0.707 - - 2,406 0.7231 -3.41%
2021-02-23 0 0.880 0.880 1.000 - - 0 0 - 0.731 0.731 0.831 - - 0 - 0.00%
2021-02-22 0 0.880 0.870 0.880 - - 0 0 - 0.731 0.723 0.731 - - 0 - 0.00%
2021-02-19 0 0.880 0.870 0.880 - - 0 0 - 0.731 0.723 0.731 - - 0 - 0.00%
2021-02-18 0 0.880 0.870 1.050 0.870 0.910 184,000 163,020 0.8860 0.731 0.723 0.873 0.723 0.756 221,372 0.7364 -8.33%
2021-02-17 0 0.960 0.960 1.050 0.960 0.960 80,000 76,800 0.9600 0.798 0.798 0.873 0.798 0.798 96,249 0.7979 -2.04%
2021-02-16 0 0.980 0.900 1.050 - - 0 0 - 0.815 0.748 0.873 - - 0 - 0.00%
2021-02-11 0 0.980 0.950 1.050 0.980 0.980 14,000 13,720 0.9800 0.815 0.790 0.873 0.815 0.815 16,844 0.8146 -5.77%
2021-02-10 0 1.040 1.010 1.070 0.960 1.070 22,000 22,140 1.0064 0.864 0.839 0.889 0.798 0.889 26,468 0.8365 1.96%
2021-02-09 0 1.020 0.950 1.020 1.020 1.050 16,000 16,740 1.0463 0.848 0.790 0.848 0.848 0.873 19,250 0.8696 -1.92%
2021-02-08 0 1.040 0.920 1.040 - - 0 0 - 0.864 0.765 0.864 - - 0 - -2.80%
2021-02-05 0 1.070 0.980 1.070 0.980 1.090 80,000 84,780 1.0598 0.889 0.815 0.889 0.815 0.906 96,249 0.8808 -0.93%
2021-02-04 0 1.080 0.920 1.080 0.900 1.080 108,000 98,240 0.9096 0.898 0.765 0.898 0.748 0.898 129,936 0.7561 5.88%
2021-02-03 0 1.020 1.000 1.020 1.020 1.050 52,000 53,740 1.0335 0.848 0.831 0.848 0.848 0.873 62,562 0.8590 6.25%
2021-02-02 0 0.960 0.950 1.020 0.960 0.990 100,000 97,500 0.9750 0.798 0.790 0.848 0.798 0.823 120,311 0.8104 2.13%
2021-02-01 0 0.940 0.910 0.940 0.890 0.940 16,000 14,540 0.9088 0.781 0.756 0.781 0.740 0.781 19,250 0.7553 -1.05%
2021-01-29 0 0.950 0.930 1.070 0.920 1.100 64,000 61,780 0.9653 0.790 0.773 0.889 0.765 0.914 76,999 0.8023 -12.04%
2021-01-28 0 1.080 0.970 1.090 0.950 1.080 182,000 184,500 1.0137 0.898 0.806 0.906 0.790 0.898 218,966 0.8426 1.89%
2021-01-27 0 1.060 0.990 1.060 0.910 1.060 398,000 388,020 0.9749 0.881 0.823 0.881 0.756 0.881 478,837 0.8103 19.10%
2021-01-26 0 0.890 0.780 0.890 0.860 0.890 20,000 17,380 0.8690 0.740 0.648 0.740 0.715 0.740 24,062 0.7223 4.71%
2021-01-25 0 0.850 0.780 0.860 0.850 0.850 48,000 40,800 0.8500 0.707 0.648 0.715 0.707 0.707 57,749 0.7065 6.25%
2021-01-22 0 0.800 0.760 0.850 - - 12,000 9,360 0.7800 0.665 0.632 0.707 - - 14,437 0.6483 0.00%
2021-01-21 0 0.800 0.770 0.850 0.790 0.800 20,000 15,840 0.7920 0.665 0.640 0.707 0.657 0.665 24,062 0.6583 1.27%
2021-01-20 0 0.790 0.790 0.860 0.780 0.820 92,000 74,260 0.8072 0.657 0.657 0.715 0.648 0.682 110,686 0.6709 -8.14%
2021-01-19 0 0.860 0.820 0.860 0.760 0.860 366,000 290,920 0.7949 0.715 0.682 0.715 0.632 0.715 440,337 0.6607 0.00%
2021-01-18 0 0.860 0.830 0.860 0.790 0.860 198,000 161,860 0.8175 0.715 0.690 0.715 0.657 0.715 238,215 0.6795 3.61%
2021-01-15 0 0.830 0.790 0.830 0.750 0.830 204,000 160,660 0.7875 0.690 0.657 0.690 0.623 0.690 245,434 0.6546 5.06%
2021-01-14 0 0.790 0.770 0.810 0.790 0.790 20,000 15,800 0.7900 0.657 0.640 0.673 0.657 0.657 24,062 0.6566 0.00%
2021-01-13 0 0.790 0.770 0.840 0.680 0.890 1,266,000 1,015,820 0.8024 0.657 0.640 0.698 0.565 0.740 1,523,134 0.6669 17.91%
2021-01-12 0 0.670 0.630 0.680 0.670 0.670 30,000 20,100 0.6700 0.557 0.524 0.565 0.557 0.557 36,093 0.5569 1.52%
2021-01-11 0 0.660 0.600 0.670 - - 0 0 - 0.549 0.499 0.557 - - 0 - 0.00%
2021-01-08 0 0.660 0.590 0.660 - - 0 0 - 0.549 0.490 0.549 - - 0 - 0.00%
2021-01-07 0 0.660 0.600 0.660 - - 0 0 - 0.549 0.499 0.549 - - 0 - 0.00%
2021-01-06 0 0.660 0.600 0.660 0.640 0.660 62,000 40,540 0.6539 0.549 0.499 0.549 0.532 0.549 74,593 0.5435 6.45%
2021-01-05 0 0.620 0.590 0.640 0.580 0.630 110,000 68,240 0.6204 0.515 0.490 0.532 0.482 0.524 132,342 0.5156 0.00%
2021-01-04 0 0.620 0.580 0.670 0.620 0.620 4,000 2,480 0.6200 0.515 0.482 0.557 0.515 0.515 4,812 0.5153 0.00%
2020-12-31 0 0.620 0.580 0.640 - - 0 0 - 0.515 0.482 0.532 - - 0 - 0.00%
2020-12-30 0 0.620 0.580 0.640 0.620 0.620 30,000 18,600 0.6200 0.515 0.482 0.532 0.515 0.515 36,093 0.5153 -1.59%
2020-12-29 0 0.630 0.580 0.630 0.630 0.630 2,000 1,260 0.6300 0.524 0.482 0.524 0.524 0.524 2,406 0.5236 5.00%
2020-12-28 0 0.600 0.560 0.630 0.600 0.600 4,000 2,400 0.6000 0.499 0.465 0.524 0.499 0.499 4,812 0.4987 0.00%
2020-12-24 0 0.600 0.560 0.600 - - 0 0 - 0.499 0.465 0.499 - - 0 - 0.00%
2020-12-23 0 0.600 0.550 0.600 0.550 0.620 50,000 28,120 0.5624 0.499 0.457 0.499 0.457 0.515 60,155 0.4675 -4.76%
2020-12-22 0 0.630 0.570 0.630 0.550 0.630 72,000 41,360 0.5744 0.524 0.474 0.524 0.457 0.524 86,624 0.4775 5.00%
2020-12-21 0 0.600 0.550 0.640 - - 0 0 - 0.499 0.457 0.532 - - 0 - 0.00%
2020-12-18 0 0.600 0.570 0.640 - - 0 0 - 0.499 0.474 0.532 - - 0 - 0.00%
2020-12-17 0 0.600 0.570 0.640 0.600 0.600 10,000 6,000 0.6000 0.499 0.474 0.532 0.499 0.499 12,031 0.4987 -3.23%
2020-12-16 0 0.620 0.550 0.620 0.620 0.620 20,000 12,400 0.6200 0.515 0.457 0.515 0.515 0.515 24,062 0.5153 3.33%
2020-12-15 0 0.600 0.570 0.640 - - 0 0 - 0.499 0.474 0.532 - - 0 - 0.00%
2020-12-14 0 0.600 0.550 0.670 - - 0 0 - 0.499 0.457 0.557 - - 0 - 0.00%
2020-12-11 0 0.600 0.530 0.600 - - 0 0 - 0.499 0.441 0.499 - - 0 - 0.00%
2020-12-10 0 0.600 0.520 0.610 - - 0 0 - 0.499 0.432 0.507 - - 0 - 0.00%
2020-12-09 0 0.600 0.580 0.600 - - 0 0 - 0.499 0.482 0.499 - - 0 - 0.00%
2020-12-08 0 0.600 0.560 0.600 0.570 0.600 254,000 148,360 0.5841 0.499 0.465 0.499 0.474 0.499 305,589 0.4855 1.69%
2020-12-07 0 0.590 0.510 0.590 0.580 0.590 82,000 47,780 0.5827 0.490 0.424 0.490 0.482 0.490 98,655 0.4843 0.00%
2020-12-04 0 0.590 0.590 0.610 0.590 0.590 46,000 27,140 0.5900 0.490 0.490 0.507 0.490 0.490 55,343 0.4904 1.72%
2020-12-03 0 0.580 0.580 0.610 0.560 0.620 428,000 248,160 0.5798 0.482 0.482 0.507 0.465 0.515 514,930 0.4819 -13.43%
2020-12-02 0 0.670 0.610 0.680 - - 0 0 - 0.557 0.507 0.565 - - 0 - 0.00%
2020-12-01 0 0.670 0.610 0.710 - - 0 0 - 0.557 0.507 0.590 - - 0 - 0.00%
2020-11-30 0 0.670 0.610 0.670 0.630 0.670 20,000 13,260 0.6630 0.557 0.507 0.557 0.524 0.557 24,062 0.5511 6.35%
2020-11-27 0 0.630 0.600 0.630 0.630 0.630 54,000 34,020 0.6300 0.524 0.499 0.524 0.524 0.524 64,968 0.5236 0.00%
2020-11-26 0 0.630 0.610 0.650 - - 0 0 - 0.524 0.507 0.540 - - 0 - 0.00%
2020-11-25 0 0.630 0.580 0.630 0.560 0.630 120,000 69,600 0.5800 0.524 0.482 0.524 0.465 0.524 144,373 0.4821 -3.08%
2020-11-24 0 0.650 0.640 0.690 0.650 0.650 170,000 110,500 0.6500 0.540 0.532 0.574 0.540 0.540 204,528 0.5403 -5.80%
2020-11-23 0 0.690 0.660 0.770 - - 0 0 - 0.574 0.549 0.640 - - 0 - 0.00%
2020-11-20 0 0.690 0.650 0.720 0.620 0.690 314,000 203,000 0.6465 0.574 0.540 0.598 0.515 0.574 377,776 0.5374 13.11%
2020-11-19 0 0.610 0.530 0.620 0.610 0.610 10,000 6,100 0.6100 0.507 0.441 0.515 0.507 0.507 12,031 0.5070 1.67%
2020-11-18 0 0.600 0.530 0.610 - - 0 0 - 0.499 0.441 0.507 - - 0 - 0.00%
2020-11-17 0 0.600 0.530 0.620 - - 0 0 - 0.499 0.441 0.515 - - 0 - 0.00%
2020-11-16 0 0.600 0.540 0.620 - - 0 0 - 0.499 0.449 0.515 - - 0 - 0.00%
2020-11-13 0 0.600 0.530 0.600 - - 0 0 - 0.499 0.441 0.499 - - 0 - 0.00%
2020-11-12 0 0.600 0.580 0.600 - - 0 0 - 0.499 0.482 0.499 - - 0 - -1.64%
2020-11-11 0 0.610 0.560 0.620 - - 0 0 - 0.507 0.465 0.515 - - 0 - 0.00%
2020-11-10 0 0.610 0.560 0.620 - - 0 0 - 0.507 0.465 0.515 - - 0 - 0.00%
2020-11-09 0 0.610 0.560 0.610 - - 0 0 - 0.507 0.465 0.507 - - 0 - 0.00%
2020-11-06 0 0.610 0.570 0.610 - - 0 0 - 0.507 0.474 0.507 - - 0 - -1.61%
2020-11-05 0 0.620 0.570 0.630 - - 0 0 - 0.515 0.474 0.524 - - 0 - 0.00%
2020-11-04 0 0.620 0.580 0.620 - - 0 0 - 0.515 0.482 0.515 - - 0 - 0.00%
2020-11-03 0 0.620 0.580 0.620 0.550 0.620 34,000 19,960 0.5871 0.515 0.482 0.515 0.457 0.515 40,906 0.4880 5.08%
2020-11-02 0 0.590 0.590 0.610 0.590 0.590 4,000 2,360 0.5900 0.490 0.490 0.507 0.490 0.490 4,812 0.4904 -1.67%
2020-10-30 0 0.600 0.590 0.610 0.600 0.600 42,000 25,200 0.6000 0.499 0.490 0.507 0.499 0.499 50,531 0.4987 -1.64%
2020-10-29 0 0.610 0.590 0.610 - - 0 0 - 0.507 0.490 0.507 - - 0 - 0.00%
2020-10-28 0 0.610 0.590 0.620 - - 0 0 - 0.507 0.490 0.515 - - 0 - 0.00%
2020-10-27 0 0.610 0.590 0.620 0.610 0.610 200,000 122,000 0.6100 0.507 0.490 0.515 0.507 0.507 240,621 0.5070 0.00%
2020-10-23 0 0.610 0.590 0.610 0.610 0.610 4,000 2,440 0.6100 0.507 0.490 0.507 0.507 0.507 4,812 0.5070 -1.61%
2020-10-22 0 0.620 0.600 0.620 0.620 0.620 100,000 62,000 0.6200 0.515 0.499 0.515 0.515 0.515 120,311 0.5153 -1.59%
2020-10-21 0 0.630 0.610 0.630 - - 0 0 - 0.524 0.507 0.524 - - 0 - 0.00%
2020-10-20 0 0.630 0.610 0.640 - - 0 0 - 0.524 0.507 0.532 - - 0 - 0.00%
2020-10-19 0 0.630 0.600 0.640 0.590 0.640 62,000 37,680 0.6077 0.524 0.499 0.532 0.490 0.532 74,593 0.5051 5.00%
2020-10-16 0 0.600 0.590 0.640 0.600 0.600 20,000 12,000 0.6000 0.499 0.490 0.532 0.499 0.499 24,062 0.4987 -6.25%
2020-10-15 0 0.640 0.590 0.640 - - 106,000 64,660 0.6100 0.532 0.490 0.532 - - 127,529 0.5070 0.00%
2020-10-14 0 0.640 0.590 0.640 0.640 0.640 12,000 7,680 0.6400 0.532 0.490 0.532 0.532 0.532 14,437 0.5320 0.00%
2020-10-12 0 0.640 0.570 0.640 0.590 0.640 98,000 59,740 0.6096 0.532 0.474 0.532 0.490 0.532 117,905 0.5067 0.00%
2020-10-09 0 0.640 0.590 0.640 - - 0 0 - 0.532 0.490 0.532 - - 0 - 0.00%
2020-10-08 0 0.640 0.600 0.640 - - 0 0 - 0.532 0.499 0.532 - - 0 - -1.54%
2020-10-07 0 0.650 0.600 0.660 - - 0 0 - 0.540 0.499 0.549 - - 0 - 0.00%
2020-10-06 0 0.650 0.600 0.650 - - 0 0 - 0.540 0.499 0.540 - - 0 - 0.00%
2020-10-05 0 0.650 0.600 0.650 - - 0 0 - 0.540 0.499 0.540 - - 0 - 0.00%
2020-09-30 0 0.650 0.600 0.650 0.650 0.660 50,000 32,980 0.6596 0.540 0.499 0.540 0.540 0.549 60,155 0.5482 0.00%
2020-09-29 0 0.650 0.580 0.650 - - 0 0 - 0.540 0.482 0.540 - - 0 - 0.00%
2020-09-28 0 0.650 0.580 0.650 - - 0 0 - 0.540 0.482 0.540 - - 0 - 0.00%
2020-09-25 0 0.650 0.600 0.650 - - 0 0 - 0.540 0.499 0.540 - - 0 - 0.00%
2020-09-24 0 0.650 0.600 0.650 - - 0 0 - 0.540 0.499 0.540 - - 0 - -1.52%
2020-09-23 0 0.660 0.600 0.660 - - 0 0 - 0.549 0.499 0.549 - - 0 - 0.00%
2020-09-22 0 0.660 0.600 0.660 - - 0 0 - 0.549 0.499 0.549 - - 0 - 0.00%
2020-09-21 0 0.660 0.600 0.660 - - 0 0 - 0.549 0.499 0.549 - - 0 - 0.00%
2020-09-18 0 0.660 0.600 0.660 - - 0 0 - 0.549 0.499 0.549 - - 0 - 0.00%
2020-09-17 0 0.660 0.610 0.660 - - 0 0 - 0.549 0.507 0.549 - - 0 - 0.00%
2020-09-16 0 0.660 0.600 0.660 0.660 0.660 100,000 66,000 0.6600 0.549 0.499 0.549 0.549 0.549 120,311 0.5486 0.00%
2020-09-15 0 0.660 0.600 0.660 - - 0 0 - 0.549 0.499 0.549 - - 0 - 0.00%
2020-09-14 0 0.660 0.600 0.660 - - 0 0 - 0.549 0.499 0.549 - - 0 - 0.00%
2020-09-11 0 0.660 0.600 0.660 - - 0 0 - 0.549 0.499 0.549 - - 0 - 0.00%
2020-09-10 0 0.660 0.600 0.660 - - 0 0 - 0.549 0.499 0.549 - - 0 - 0.00%
2020-09-09 0 0.660 0.610 0.660 0.600 0.660 48,000 28,920 0.6025 0.549 0.507 0.549 0.499 0.549 57,749 0.5008 10.00%
2020-09-08 0 0.600 0.590 0.660 0.600 0.610 38,000 23,000 0.6053 0.499 0.490 0.549 0.499 0.507 45,718 0.5031 -3.23%
2020-09-07 0 0.620 0.620 0.680 0.620 0.640 146,000 92,520 0.6337 0.515 0.515 0.565 0.515 0.532 175,654 0.5267 -6.06%
2020-09-04 0 0.660 0.600 0.680 0.600 0.660 14,000 8,520 0.6086 0.549 0.499 0.565 0.499 0.549 16,844 0.5058 10.00%
2020-09-03 0 0.600 0.590 0.620 0.620 0.620 292,000 180,840 0.6193 0.499 0.490 0.515 0.515 0.515 351,307 0.5148 -13.04%
2020-09-02 0 0.690 0.620 0.700 - - 0 0 - 0.574 0.515 0.582 - - 0 - 0.00%
2020-09-01 0 0.690 0.620 0.700 - - 0 0 - 0.574 0.515 0.582 - - 0 - 0.00%
2020-08-31 0 0.690 0.580 0.690 0.620 0.690 90,000 57,200 0.6356 0.574 0.482 0.574 0.515 0.574 108,280 0.5283 4.55%
2020-08-28 0 0.660 0.600 0.660 - - 0 0 - 0.549 0.499 0.549 - - 0 - -2.94%
2020-08-27 0 0.680 0.600 0.680 - - 0 0 - 0.565 0.499 0.565 - - 0 - 0.00%
2020-08-26 0 0.680 0.580 0.810 - - 0 0 - 0.565 0.482 0.673 - - 0 - 0.00%
2020-08-25 0 0.680 0.610 0.810 - - 0 0 - 0.565 0.507 0.673 - - 0 - 0.00%
2020-08-24 0 0.680 0.580 0.680 - - 0 0 - 0.565 0.482 0.565 - - 0 - 0.00%
2020-08-21 0 0.680 0.570 0.870 0.560 0.680 280,000 159,420 0.5694 0.565 0.474 0.723 0.465 0.565 336,870 0.4732 19.30%
2020-08-20 0 0.570 0.570 0.600 0.570 0.590 20,000 11,440 0.5720 0.474 0.474 0.499 0.474 0.490 24,062 0.4754 -6.56%
2020-08-19 0 0.610 0.570 0.640 - - 0 0 - 0.507 0.474 0.532 - - 0 - 0.00%
2020-08-18 0 0.610 0.580 0.630 - - 0 0 - 0.507 0.482 0.524 - - 0 - 0.00%
2020-08-17 0 0.610 0.580 0.640 - - 0 0 - 0.507 0.482 0.532 - - 0 - -4.69%
2020-08-14 0 0.640 0.620 0.640 0.560 0.640 28,000 16,660 0.5950 0.532 0.515 0.532 0.465 0.532 33,687 0.4946 -1.54%
2020-08-13 0 0.650 0.610 0.650 0.530 0.660 36,000 21,280 0.5911 0.540 0.507 0.540 0.441 0.549 43,312 0.4913 -4.41%
2020-08-12 0 0.680 0.600 0.680 - - 0 0 - 0.565 0.499 0.565 - - 0 - 0.00%
2020-08-11 0 0.680 0.600 0.680 - - 0 0 - 0.565 0.499 0.565 - - 0 - 0.00%
2020-08-10 0 0.680 0.570 0.680 0.680 0.680 2,000 1,360 0.6800 0.565 0.474 0.565 0.565 0.565 2,406 0.5652 6.25%
2020-08-07 0 0.640 0.590 0.680 - - 0 0 - 0.532 0.490 0.565 - - 0 - 0.00%
2020-08-06 0 0.640 0.640 0.690 0.590 0.650 44,000 27,820 0.6323 0.532 0.532 0.574 0.490 0.540 52,937 0.5255 -14.67%
2020-08-05 0 0.750 0.620 0.780 - - 0 0 - 0.623 0.515 0.648 - - 0 - 0.00%
2020-08-04 0 0.750 0.590 0.800 - - 0 0 - 0.623 0.490 0.665 - - 0 - 0.00%
2020-08-03 0 0.750 0.590 0.750 - - 0 0 - 0.623 0.490 0.623 - - 0 - 0.00%
2020-07-31 0 0.750 0.600 0.750 - - 0 0 - 0.623 0.499 0.623 - - 0 - 0.00%
2020-07-30 0 0.750 0.610 0.750 - - 0 0 - 0.623 0.507 0.623 - - 0 - 0.00%
2020-07-29 0 0.750 0.600 0.750 - - 0 0 - 0.623 0.499 0.623 - - 0 - -2.60%
2020-07-28 0 0.770 0.600 0.800 - - 0 0 - 0.640 0.499 0.665 - - 0 - 0.00%
2020-07-27 0 0.770 0.600 0.790 - - 0 0 - 0.640 0.499 0.657 - - 0 - 0.00%
2020-07-24 0 0.770 0.580 0.770 0.800 0.800 2,000 1,600 0.8000 0.640 0.482 0.640 0.665 0.665 2,406 0.6649 10.00%
2020-07-23 0 0.700 0.600 0.700 0.510 0.700 42,000 23,400 0.5571 0.582 0.499 0.582 0.424 0.582 50,531 0.4631 16.67%
2020-07-22 0 0.600 0.530 0.720 - - 0 0 - 0.499 0.441 0.598 - - 0 - 0.00%
2020-07-21 0 0.600 0.530 0.600 - - 0 0 - 0.499 0.441 0.499 - - 0 - 0.00%
2020-07-20 0 0.600 0.600 0.720 - - 0 0 - 0.499 0.499 0.598 - - 0 - 0.00%
2020-07-17 0 0.600 0.560 0.720 - - 0 0 - 0.499 0.465 0.598 - - 0 - 0.00%
2020-07-16 0 0.600 0.530 0.720 - - 0 0 - 0.499 0.441 0.598 - - 0 - 0.00%
2020-07-15 0 0.600 0.510 0.720 - - 0 0 - 0.499 0.424 0.598 - - 0 - 0.00%
2020-07-14 0 0.600 0.540 0.720 - - 0 0 - 0.499 0.449 0.598 - - 0 - 0.00%
2020-07-13 0 0.600 0.540 0.720 - - 0 0 - 0.499 0.449 0.598 - - 0 - 0.00%
2020-07-10 0 0.600 0.550 0.720 - - 0 0 - 0.499 0.457 0.598 - - 0 - 0.00%
2020-07-09 0 0.600 0.550 0.650 - - 0 0 - 0.499 0.457 0.540 - - 0 - 0.00%
2020-07-08 0 0.600 0.580 0.720 - - 0 0 - 0.499 0.482 0.598 - - 0 - 0.00%
2020-07-07 0 0.600 0.530 0.720 - - 0 0 - 0.499 0.441 0.598 - - 0 - 0.00%
2020-07-06 0 0.600 0.550 0.720 - - 0 0 - 0.499 0.457 0.598 - - 0 - 0.00%
2020-07-03 0 0.600 0.560 0.720 0.600 0.600 32,000 19,200 0.6000 0.499 0.465 0.598 0.499 0.499 38,499 0.4987 0.00%
2020-07-02 0 0.600 0.540 0.600 - - 0 0 - 0.499 0.449 0.499 - - 0 - -1.64%
2020-06-30 0 0.610 0.550 0.720 - - 0 0 - 0.507 0.457 0.598 - - 0 - 0.00%
2020-06-29 0 0.610 0.520 0.720 - - 0 0 - 0.507 0.432 0.598 - - 0 - 0.00%
2020-06-26 0 0.610 0.540 0.610 - - 0 0 - 0.507 0.449 0.507 - - 0 - 0.00%
2020-06-24 0 0.610 0.520 0.710 - - 0 0 - 0.507 0.432 0.590 - - 0 - 0.00%
2020-06-23 0 0.610 0.520 0.710 - - 0 0 - 0.507 0.432 0.590 - - 0 - 0.00%
2020-06-22 0 0.610 0.520 0.710 - - 0 0 - 0.507 0.432 0.590 - - 0 - 0.00%
2020-06-19 0 0.610 0.600 0.610 0.550 0.610 28,000 16,800 0.6000 0.507 0.499 0.507 0.457 0.507 33,687 0.4987 0.00%
2020-06-18 0 0.610 0.600 0.610 0.550 0.610 26,000 15,560 0.5985 0.507 0.499 0.507 0.457 0.507 31,281 0.4974 -4.69%
2020-06-17 0 0.640 0.550 0.710 - - 0 0 - 0.532 0.457 0.590 - - 0 - 0.00%
2020-06-16 0 0.640 0.550 0.710 - - 0 0 - 0.532 0.457 0.590 - - 0 - 0.00%
2020-06-15 0 0.640 0.550 0.700 - - 0 0 - 0.532 0.457 0.582 - - 0 - 0.00%
2020-06-12 0 0.640 0.550 0.700 0.570 0.640 24,000 13,820 0.5758 0.532 0.457 0.582 0.474 0.532 28,875 0.4786 6.67%
2020-06-11 0 0.600 0.480 0.710 - - 0 0 - 0.499 0.399 0.590 - - 0 - 0.00%
2020-06-10 0 0.600 0.520 0.710 - - 0 0 - 0.499 0.432 0.590 - - 0 - 0.00%
2020-06-09 0 0.600 0.485 0.600 - - 0 0 - 0.499 0.403 0.499 - - 0 - 0.00%
2020-06-08 0 0.600 0.520 0.600 - - 0 0 - 0.499 0.432 0.499 - - 0 - 0.00%
2020-06-05 0 0.600 0.475 0.710 - - 0 0 - 0.499 0.395 0.590 - - 0 - 0.00%
2020-06-04 0 0.600 0.510 0.600 - - 0 0 - 0.499 0.424 0.499 - - 0 - 0.00%
2020-06-03 0 0.600 0.480 0.600 - - 0 0 - 0.499 0.399 0.499 - - 0 - 0.00%
2020-06-02 0 0.600 0.470 0.600 - - 0 0 - 0.499 0.391 0.499 - - 0 - 0.00%
2020-06-01 0 0.600 0.510 0.600 - - 0 0 - 0.499 0.424 0.499 - - 0 - 0.00%
2020-05-29 0 0.600 0.550 0.600 0.500 0.610 70,000 39,800 0.5686 0.499 0.457 0.499 0.416 0.507 84,218 0.4726 0.00%
2020-05-28 0 0.600 0.495 0.610 - - 0 0 - 0.499 0.411 0.507 - - 0 - 0.00%
2020-05-27 0 0.600 0.495 0.600 - - 0 0 - 0.499 0.411 0.499 - - 0 - 0.00%
2020-05-26 0 0.600 0.520 0.600 - - 0 0 - 0.499 0.432 0.499 - - 0 - 0.00%
2020-05-25 0 0.600 0.520 0.600 - - 0 0 - 0.499 0.432 0.499 - - 0 - -1.64%
2020-05-22 0 0.610 0.540 0.610 - - 0 0 - 0.507 0.449 0.507 - - 0 - 0.00%
2020-05-21 0 0.610 0.520 0.610 - - 0 0 - 0.507 0.432 0.507 - - 0 - 0.00%
2020-05-20 0 0.610 0.500 0.610 - - 0 0 - 0.507 0.416 0.507 - - 0 - 0.00%
2020-05-19 0 0.610 0.520 0.730 - - 0 0 - 0.507 0.432 0.607 - - 0 - 0.00%
2020-05-18 0 0.610 0.520 0.750 - - 0 0 - 0.507 0.432 0.623 - - 0 - 0.00%
2020-05-15 0 0.610 0.530 0.610 0.580 0.610 112,000 65,020 0.5805 0.507 0.441 0.507 0.482 0.507 134,748 0.4825 0.00%
2020-05-14 0 0.610 0.520 0.610 - - 0 0 - 0.507 0.432 0.507 - - 0 - 0.00%
2020-05-13 0 0.610 0.520 0.610 - - 0 0 - 0.507 0.432 0.507 - - 0 - 0.00%
2020-05-12 0 0.610 0.510 0.610 - - 0 0 - 0.507 0.424 0.507 - - 0 - 0.00%
2020-05-11 0 0.610 0.520 0.610 - - 0 0 - 0.507 0.432 0.507 - - 0 - 0.00%
2020-05-08 0 0.610 0.485 0.610 - - 0 0 - 0.507 0.403 0.507 - - 0 - 0.00%
2020-05-07 0 0.610 0.510 0.610 - - 0 0 - 0.507 0.424 0.507 - - 0 - 0.00%
2020-05-06 0 0.610 0.540 0.610 0.560 0.610 38,000 21,680 0.5705 0.507 0.449 0.507 0.465 0.507 45,718 0.4742 0.00%
2020-05-05 0 0.610 0.500 0.610 - - 0 0 - 0.507 0.416 0.507 - - 0 - 0.00%
2020-05-04 0 0.610 0.510 0.640 - - 0 0 - 0.507 0.424 0.532 - - 0 - 0.00%
2020-04-29 0 0.610 0.490 0.640 - - 0 0 - 0.507 0.407 0.532 - - 0 - 0.00%
2020-04-28 0 0.610 0.580 0.630 0.580 0.610 52,000 30,520 0.5869 0.507 0.482 0.524 0.482 0.507 62,562 0.4878 3.39%
2020-04-27 0 0.590 0.520 0.590 - - 0 0 - 0.490 0.432 0.490 - - 0 - -1.67%
2020-04-24 0 0.600 0.530 0.610 - - 0 0 - 0.499 0.441 0.507 - - 0 - 0.00%
2020-04-23 0 0.600 0.470 0.610 - - 0 0 - 0.499 0.391 0.507 - - 0 - 0.00%
2020-04-22 0 0.600 0.490 0.630 - - 0 0 - 0.499 0.407 0.524 - - 0 - 0.00%
2020-04-21 0 0.600 0.480 0.630 - - 0 0 - 0.499 0.399 0.524 - - 0 - 0.00%
2020-04-20 0 0.600 0.475 0.630 - - 0 0 - 0.499 0.395 0.524 - - 0 - 0.00%
2020-04-17 0 0.600 0.475 0.630 - - 0 0 - 0.499 0.395 0.524 - - 0 - 0.00%
2020-04-16 0 0.600 0.495 0.620 - - 0 0 - 0.499 0.411 0.515 - - 0 - 0.00%
2020-04-15 0 0.600 0.510 0.630 - - 0 0 - 0.499 0.424 0.524 - - 0 - 0.00%
2020-04-14 0 0.600 0.500 0.600 - - 0 0 - 0.499 0.416 0.499 - - 0 - 0.00%
2020-04-09 0 0.600 0.510 0.630 - - 0 0 - 0.499 0.424 0.524 - - 0 - 0.00%
2020-04-08 0 0.600 0.570 0.620 0.550 0.600 208,000 115,820 0.5568 0.499 0.474 0.515 0.457 0.499 250,246 0.4628 -4.76%
2020-04-07 0 0.630 0.520 0.630 - - 0 0 - 0.524 0.432 0.524 - - 0 - 0.00%
2020-04-06 0 0.630 0.530 0.630 - - 0 0 - 0.524 0.441 0.524 - - 0 - 0.00%
2020-04-03 0 0.630 0.530 0.630 - - 0 0 - 0.524 0.441 0.524 - - 0 - -3.08%
2020-04-02 0 0.650 0.550 0.680 0.480 0.680 42,000 23,580 0.5614 0.540 0.457 0.565 0.399 0.565 50,531 0.4666 6.56%
2020-04-01 0 0.610 0.480 0.610 - - 0 0 - 0.507 0.399 0.507 - - 0 - 0.00%
2020-03-31 0 0.610 0.510 0.730 0.465 0.610 314,000 163,190 0.5197 0.507 0.424 0.607 0.386 0.507 377,776 0.4320 1.67%
2020-03-30 0 0.600 0.465 0.690 - - 0 0 - 0.499 0.386 0.574 - - 0 - 0.00%
2020-03-27 0 0.600 0.465 0.600 - - 0 0 - 0.499 0.386 0.499 - - 0 - 0.00%
2020-03-26 0 0.600 0.455 0.710 - - 0 0 - 0.499 0.378 0.590 - - 0 - 3.45%
2020-03-25 0 0.580 0.465 0.640 0.580 0.590 40,000 23,320 0.5830 0.482 0.386 0.532 0.482 0.490 48,124 0.4846 -1.69%
2020-03-24 0 0.590 0.580 0.590 - - 0 0 - 0.490 0.482 0.490 - - 0 - 0.00%
2020-03-23 0 0.590 0.465 0.730 - - 0 0 - 0.490 0.386 0.607 - - 0 - 0.00%
2020-03-20 0 0.590 0.475 0.590 - - 0 0 - 0.490 0.395 0.490 - - 0 - -1.67%
2020-03-19 0 0.600 0.520 0.600 - - 0 0 - 0.499 0.432 0.499 - - 0 - -7.69%
2020-03-18 0 0.650 0.495 0.650 - - 0 0 - 0.540 0.411 0.540 - - 0 - 0.00%
2020-03-17 0 0.650 0.500 0.650 - - 0 0 - 0.540 0.416 0.540 - - 0 - 0.00%
2020-03-16 0 0.650 0.520 0.650 - - 0 0 - 0.540 0.432 0.540 - - 0 - 0.00%
2020-03-13 0 0.650 0.610 0.650 0.580 0.650 54,000 33,700 0.6241 0.540 0.507 0.540 0.482 0.540 64,968 0.5187 0.00%
2020-03-12 0 0.650 0.540 0.680 - - 0 0 - 0.540 0.449 0.565 - - 0 - -4.41%
2020-03-11 0 0.680 0.530 0.680 - - 0 0 - 0.565 0.441 0.565 - - 0 - 0.00%
2020-03-10 0 0.680 0.485 0.680 - - 0 0 - 0.565 0.403 0.565 - - 0 - 0.00%
2020-03-09 0 0.680 0.475 0.700 - - 0 0 - 0.565 0.395 0.582 - - 0 - 0.00%
2020-03-06 0 0.680 0.550 0.680 - - 0 0 - 0.565 0.457 0.565 - - 0 - 0.00%
2020-03-05 0 0.680 0.550 0.770 - - 0 0 - 0.565 0.457 0.640 - - 0 - 0.00%
2020-03-04 0 0.680 0.550 0.700 - - 0 0 - 0.565 0.457 0.582 - - 0 - 0.00%
2020-03-03 0 0.680 0.560 0.680 - - 0 0 - 0.565 0.465 0.565 - - 0 - -2.86%
2020-03-02 0 0.700 0.560 0.770 - - 0 0 - 0.582 0.465 0.640 - - 0 - 0.00%
2020-02-28 0 0.700 0.580 0.700 - - 0 0 - 0.582 0.482 0.582 - - 0 - 0.00%
2020-02-27 0 0.700 0.610 0.700 - - 0 0 - 0.582 0.507 0.582 - - 0 - 0.00%
2020-02-26 0 0.700 0.630 0.780 0.580 0.580 20,000 11,600 0.5800 0.582 0.524 0.648 0.482 0.482 24,062 0.4821 6.06%
2020-02-25 0 0.660 0.560 0.780 - - 0 0 - 0.549 0.465 0.648 - - 0 - 0.00%
2020-02-24 0 0.660 0.560 0.790 - - 0 0 - 0.549 0.465 0.657 - - 0 - 0.00%
2020-02-21 0 0.660 0.640 0.690 - - 0 0 - 0.549 0.532 0.574 - - 0 - 0.00%
2020-02-20 0 0.660 0.640 0.800 - - 0 0 - 0.549 0.532 0.665 - - 0 - 0.00%
2020-02-19 0 0.660 0.630 0.800 - - 0 0 - 0.549 0.524 0.665 - - 0 - 0.00%
2020-02-18 0 0.660 0.650 0.740 0.660 0.740 144,000 98,280 0.6825 0.549 0.540 0.615 0.549 0.615 173,247 0.5673 0.00%
2020-02-17 0 0.660 0.650 0.680 - - 0 0 - 0.549 0.540 0.565 - - 0 - 0.00%
2020-02-14 0 0.660 0.650 0.680 0.630 0.680 202,000 129,780 0.6425 0.549 0.540 0.565 0.524 0.565 243,028 0.5340 0.00%
2020-02-13 0 0.660 0.600 0.680 0.660 0.660 52,000 34,320 0.6600 0.549 0.499 0.565 0.549 0.549 62,562 0.5486 -1.49%
2020-02-12 0 0.670 0.600 0.670 - - 0 0 - 0.557 0.499 0.557 - - 0 - 0.00%
2020-02-11 0 0.670 0.610 0.720 - - 0 0 - 0.557 0.507 0.598 - - 0 - 0.00%
2020-02-10 0 0.670 0.610 0.790 - - 0 0 - 0.557 0.507 0.657 - - 0 - 0.00%
2020-02-07 0 0.670 0.650 0.800 - - 0 0 - 0.557 0.540 0.665 - - 0 - 1.52%
2020-02-06 0 0.660 0.650 0.790 - - 0 0 - 0.549 0.540 0.657 - - 0 - 0.00%
2020-02-05 0 0.660 0.650 0.790 - - 0 0 - 0.549 0.540 0.657 - - 0 - 0.00%
2020-02-04 0 0.660 0.650 0.790 - - 0 0 - 0.549 0.540 0.657 - - 0 - 0.00%
2020-02-03 0 0.660 0.650 0.800 - - 0 0 - 0.549 0.540 0.665 - - 0 - 0.00%
2020-01-31 0 0.660 0.650 0.800 0.660 0.660 52,000 34,320 0.6600 0.549 0.540 0.665 0.549 0.549 62,562 0.5486 1.54%
2020-01-30 0 0.650 0.640 0.660 0.640 0.660 264,000 170,060 0.6442 0.540 0.532 0.549 0.532 0.549 317,620 0.5354 -5.80%
2020-01-29 0 0.690 0.640 0.700 0.640 0.690 298,000 192,020 0.6444 0.574 0.532 0.582 0.532 0.574 358,526 0.5356 6.15%
2020-01-24 0 0.650 0.650 0.690 - - 0 0 - 0.540 0.540 0.574 - - 0 - 0.00%
2020-01-23 0 0.650 0.650 0.690 0.650 0.650 40,000 26,000 0.6500 0.540 0.540 0.574 0.540 0.540 48,124 0.5403 -1.52%
2020-01-22 0 0.660 0.650 0.690 - - 0 0 - 0.549 0.540 0.574 - - 0 - 1.54%
2020-01-21 0 0.650 0.650 0.690 0.650 0.650 10,000 6,500 0.6500 0.540 0.540 0.574 0.540 0.540 12,031 0.5403 0.00%
2020-01-20 0 0.650 0.650 0.790 0.650 0.650 120,000 78,000 0.6500 0.540 0.540 0.657 0.540 0.540 144,373 0.5403 0.00%
2020-01-17 0 0.650 0.650 0.690 0.650 0.650 220,000 143,000 0.6500 0.540 0.540 0.574 0.540 0.540 264,684 0.5403 0.00%
2020-01-16 0 0.650 0.650 0.690 0.650 0.650 496,000 322,400 0.6500 0.540 0.540 0.574 0.540 0.540 596,741 0.5403 0.00%
2020-01-15 0 0.650 0.650 0.690 0.640 0.650 70,000 45,200 0.6457 0.540 0.540 0.574 0.532 0.540 84,218 0.5367 0.00%
2020-01-14 0 0.650 0.650 0.690 0.650 0.650 20,000 13,000 0.6500 0.540 0.540 0.574 0.540 0.540 24,062 0.5403 0.00%
2020-01-13 0 0.650 0.650 0.780 0.640 0.650 18,000 11,560 0.6422 0.540 0.540 0.648 0.532 0.540 21,656 0.5338 1.56%
2020-01-10 0 0.640 0.640 0.690 - - 0 0 - 0.532 0.532 0.574 - - 0 - 0.00%
2020-01-09 0 0.640 0.620 0.690 - - 0 0 - 0.532 0.515 0.574 - - 0 - 0.00%
2020-01-08 0 0.640 0.630 0.690 0.640 0.640 66,000 42,240 0.6400 0.532 0.524 0.574 0.532 0.532 79,405 0.5320 1.59%
2020-01-07 0 0.630 0.620 0.770 - - 0 0 - 0.524 0.515 0.640 - - 0 - 0.00%
2020-01-06 0 0.630 0.620 0.770 - - 0 0 - 0.524 0.515 0.640 - - 0 - 0.00%
2020-01-03 0 0.630 0.620 0.770 - - 0 0 - 0.524 0.515 0.640 - - 0 - 0.00%
2020-01-02 0 0.630 0.620 0.770 - - 0 0 - 0.524 0.515 0.640 - - 0 - 0.00%
2019-12-31 0 0.630 0.620 0.760 - - 0 0 - 0.524 0.515 0.632 - - 0 - 1.61%
2019-12-30 0 0.620 0.620 0.760 0.620 0.620 4,000 2,480 0.6200 0.515 0.515 0.632 0.515 0.515 4,812 0.5153 0.00%
2019-12-27 0 0.620 0.620 0.760 - - 0 0 - 0.515 0.515 0.632 - - 0 - 0.00%
2019-12-24 0 0.620 0.620 0.760 - - 0 0 - 0.515 0.515 0.632 - - 0 - 0.00%
2019-12-23 0 0.620 0.620 0.770 0.610 0.620 26,000 16,060 0.6177 0.515 0.515 0.640 0.507 0.515 31,281 0.5134 -1.59%
2019-12-20 0 0.630 0.630 0.690 0.630 0.630 2,000 1,260 0.6300 0.524 0.524 0.574 0.524 0.524 2,406 0.5236 -4.55%
2019-12-19 0 0.660 0.620 0.690 - - 0 0 - 0.549 0.515 0.574 - - 0 - 0.00%
2019-12-18 0 0.660 0.620 0.680 - - 0 0 - 0.549 0.515 0.565 - - 0 - 0.00%
2019-12-17 0 0.660 0.620 0.690 - - 0 0 - 0.549 0.515 0.574 - - 0 - 0.00%
2019-12-16 0 0.660 0.620 0.790 - - 0 0 - 0.549 0.515 0.657 - - 0 - 0.00%
2019-12-13 0 0.660 0.620 0.690 0.650 0.660 24,000 15,820 0.6592 0.549 0.515 0.574 0.540 0.549 28,875 0.5479 1.54%
2019-12-12 0 0.650 0.630 0.690 - - 0 0 - 0.540 0.524 0.574 - - 0 - 0.00%
2019-12-11 0 0.650 0.630 0.690 - - 0 0 - 0.540 0.524 0.574 - - 0 - 0.00%
2019-12-10 0 0.650 0.630 0.690 - - 0 0 - 0.540 0.524 0.574 - - 0 - 0.00%
2019-12-09 0 0.650 0.620 0.650 - - 0 0 - 0.540 0.515 0.540 - - 0 - 0.00%
2019-12-06 0 0.650 0.650 0.690 0.650 0.650 28,000 18,200 0.6500 0.540 0.540 0.574 0.540 0.540 33,687 0.5403 0.00%
2019-12-05 0 0.650 0.610 0.690 0.650 0.650 10,000 6,500 0.6500 0.540 0.507 0.574 0.540 0.540 12,031 0.5403 -5.80%
2019-12-04 0 0.690 0.620 0.690 0.690 0.690 60,000 41,400 0.6900 0.574 0.515 0.574 0.574 0.574 72,186 0.5735 -2.82%
2019-12-03 0 0.710 0.620 0.800 - - 0 0 - 0.590 0.515 0.665 - - 0 - 0.00%
2019-12-02 0 0.710 0.620 0.750 0.710 0.710 2,000 1,420 0.7100 0.590 0.515 0.623 0.590 0.590 2,406 0.5901 5.97%
2019-11-29 0 0.670 0.620 0.670 - - 0 0 - 0.557 0.515 0.557 - - 0 - 0.00%
2019-11-28 0 0.670 0.620 0.680 0.620 0.740 94,000 59,020 0.6279 0.557 0.515 0.565 0.515 0.615 113,092 0.5219 3.08%
2019-11-27 0 0.650 0.620 0.750 0.650 0.650 60,000 39,000 0.6500 0.540 0.515 0.623 0.540 0.540 72,186 0.5403 0.00%
2019-11-26 0 0.650 0.610 0.650 0.650 0.650 60,000 39,000 0.6500 0.540 0.507 0.540 0.540 0.540 72,186 0.5403 0.00%
2019-11-25 0 0.650 0.610 0.750 - - 0 0 - 0.540 0.507 0.623 - - 0 - 0.00%
2019-11-22 0 0.650 0.610 0.650 - - 0 0 - 0.540 0.507 0.540 - - 0 - 0.00%
2019-11-21 0 0.650 0.610 0.750 - - 0 0 - 0.540 0.507 0.623 - - 0 - 0.00%
2019-11-20 0 0.650 0.610 0.700 - - 0 0 - 0.540 0.507 0.582 - - 0 - 0.00%
2019-11-19 0 0.650 0.610 0.700 0.610 0.650 70,000 44,400 0.6343 0.540 0.507 0.582 0.507 0.540 84,218 0.5272 6.56%
2019-11-18 0 0.610 0.610 0.700 - - 0 0 - 0.507 0.507 0.582 - - 0 - 0.00%
2019-11-15 0 0.610 0.610 0.690 - - 0 0 - 0.507 0.507 0.574 - - 0 - 0.00%
2019-11-14 0 0.610 0.610 0.700 - - 2,000 1,220 0.6100 0.507 0.507 0.582 - - 2,406 0.5070 0.00%
2019-11-13 0 0.610 0.610 0.740 0.600 0.610 120,000 72,040 0.6003 0.507 0.507 0.615 0.499 0.507 144,373 0.4990 -1.61%
2019-11-12 0 0.620 0.600 0.760 - - 0 0 - 0.515 0.499 0.632 - - 0 - 0.00%
2019-11-11 0 0.620 0.610 0.760 - - 0 0 - 0.515 0.507 0.632 - - 0 - 0.00%
2019-11-08 0 0.620 0.610 0.760 - - 0 0 - 0.515 0.507 0.632 - - 0 - 0.00%
2019-11-07 0 0.620 0.620 0.700 - - 0 0 - 0.515 0.515 0.582 - - 0 - 1.64%
2019-11-06 0 0.610 0.600 0.700 0.610 0.620 134,000 82,080 0.6125 0.507 0.499 0.582 0.507 0.515 161,216 0.5091 -1.61%
2019-11-05 0 0.620 0.620 0.680 0.620 0.620 22,000 13,640 0.6200 0.515 0.515 0.565 0.515 0.515 26,468 0.5153 5.08%
2019-11-04 0 0.590 0.610 0.670 0.590 0.610 76,000 46,220 0.6082 0.490 0.507 0.557 0.490 0.507 91,436 0.5055 0.00%
2019-11-01 0 0.590 0.530 0.700 - - 0 0 - 0.490 0.441 0.582 - - 0 - 0.00%
2019-10-31 0 0.590 0.520 0.700 - - 0 0 - 0.490 0.432 0.582 - - 0 - 0.00%
2019-10-30 0 0.590 0.580 0.700 - - 0 0 - 0.490 0.482 0.582 - - 0 - 0.00%
2019-10-29 0 0.590 0.590 0.700 - - 0 0 - 0.490 0.490 0.582 - - 0 - 0.00%
2019-10-28 0 0.590 0.590 0.740 0.590 0.590 10,000 5,900 0.5900 0.490 0.490 0.615 0.490 0.490 12,031 0.4904 -9.23%
2019-10-25 0 0.650 0.580 0.700 - - 0 0 - 0.540 0.482 0.582 - - 0 - 0.00%
2019-10-24 0 0.650 0.600 0.740 - - 0 0 - 0.540 0.499 0.615 - - 0 - 0.00%
2019-10-23 0 0.650 0.580 0.740 - - 0 0 - 0.540 0.482 0.615 - - 0 - 0.00%
2019-10-22 0 0.650 0.580 0.740 - - 0 0 - 0.540 0.482 0.615 - - 0 - 0.00%
2019-10-21 0 0.650 0.620 0.740 - - 0 0 - 0.540 0.515 0.615 - - 0 - 0.00%
2019-10-18 0 0.650 0.650 0.680 0.580 0.650 330,000 205,260 0.6220 0.540 0.540 0.565 0.482 0.540 397,025 0.5170 4.84%
2019-10-17 0 0.620 0.580 0.680 - - 0 0 - 0.515 0.482 0.565 - - 0 - 0.00%
2019-10-16 0 0.620 0.610 0.670 0.610 0.630 58,000 36,320 0.6262 0.515 0.507 0.557 0.507 0.524 69,780 0.5205 1.64%
2019-10-15 0 0.610 0.610 0.650 0.590 0.630 174,000 106,060 0.6095 0.507 0.507 0.540 0.490 0.524 209,341 0.5066 -3.17%
2019-10-14 0 0.630 0.630 0.680 0.630 0.650 98,000 62,540 0.6382 0.524 0.524 0.565 0.524 0.540 117,905 0.5304 1.61%
2019-10-11 0 0.620 0.610 0.670 0.620 0.620 88,000 54,760 0.6223 0.515 0.507 0.557 0.515 0.515 105,873 0.5172 -3.12%
2019-10-10 0 0.640 0.640 0.670 0.620 0.640 286,000 181,040 0.6330 0.532 0.532 0.557 0.515 0.532 344,089 0.5261 -7.25%
2019-10-09 0 0.690 0.620 0.740 - - 0 0 - 0.574 0.515 0.615 - - 0 - -2.82%
2019-10-08 0 0.710 0.690 0.750 0.710 0.710 80,000 56,800 0.7100 0.590 0.574 0.623 0.590 0.590 96,249 0.5901 -8.97%
2019-10-04 0 0.780 0.710 0.780 0.640 0.790 20,000 14,800 0.7400 0.648 0.590 0.648 0.532 0.657 24,062 0.6151 -2.50%
2019-10-03 0 0.800 0.790 0.800 0.720 0.800 82,000 64,500 0.7866 0.665 0.657 0.665 0.598 0.665 98,655 0.6538 -11.11%
2019-10-02 0 0.900 0.720 0.900 - - 0 0 - 0.748 0.598 0.748 - - 0 - 0.00%
2019-09-30 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-27 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-26 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-25 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-24 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-23 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-20 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-19 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-18 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-17 0 0.900 0.720 0.900 - - 0 0 - 0.748 0.598 0.748 - - 0 - 0.00%
2019-09-16 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-13 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-12 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-11 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-09-10 0 0.900 0.650 0.920 - - 0 0 - 0.748 0.540 0.765 - - 0 - 0.00%
2019-09-09 0 0.900 0.720 0.930 - - 0 0 - 0.748 0.598 0.773 - - 0 - 0.00%
2019-09-06 0 0.900 0.720 0.900 - - 0 0 - 0.748 0.598 0.748 - - 0 - 0.00%
2019-09-05 0 0.900 0.730 0.900 - - 0 0 - 0.748 0.607 0.748 - - 0 - 0.00%
2019-09-04 0 0.900 0.610 0.900 - - 0 0 - 0.748 0.507 0.748 - - 0 - 0.00%
2019-09-03 0 0.900 0.720 0.900 - - 0 0 - 0.748 0.598 0.748 - - 0 - 0.00%
2019-09-02 0 0.900 0.720 0.900 - - 0 0 - 0.748 0.598 0.748 - - 0 - 0.00%
2019-08-30 0 0.900 0.720 0.920 - - 0 0 - 0.748 0.598 0.765 - - 0 - 0.00%
2019-08-29 0 0.900 0.720 0.920 - - 0 0 - 0.748 0.598 0.765 - - 0 - 0.00%
2019-08-28 0 0.900 0.720 0.900 - - 0 0 - 0.748 0.598 0.748 - - 0 - 0.00%
2019-08-27 0 0.900 0.720 0.910 - - 0 0 - 0.748 0.598 0.756 - - 0 - 0.00%
2019-08-26 0 0.900 0.720 0.920 - - 0 0 - 0.748 0.598 0.765 - - 0 - 0.00%
2019-08-23 0 0.900 0.850 0.900 - - 0 0 - 0.748 0.707 0.748 - - 0 - -5.26%
2019-08-22 0 0.950 0.820 0.950 0.950 0.960 66,000 62,720 0.9503 0.790 0.682 0.790 0.790 0.798 79,405 0.7899 9.20%
2019-08-21 0 0.870 0.760 0.960 - - 0 0 - 0.723 0.632 0.798 - - 0 - 0.00%
2019-08-20 0 0.870 0.760 0.980 - - 0 0 - 0.723 0.632 0.815 - - 0 - 0.00%
2019-08-19 0 0.870 0.770 0.920 - - 0 0 - 0.723 0.640 0.765 - - 0 - 0.00%
2019-08-16 0 0.870 0.800 0.910 0.870 0.870 10,000 8,700 0.8700 0.723 0.665 0.756 0.723 0.723 12,031 0.7231 -4.40%
2019-08-15 0 0.910 0.820 0.970 0.910 0.910 24,000 20,240 0.8433 0.756 0.682 0.806 0.756 0.756 28,875 0.7010 -3.19%
2019-08-14 0 0.940 0.820 1.000 - - 0 0 - 0.781 0.682 0.831 - - 0 - 0.00%
2019-08-13 0 0.940 0.820 1.000 - - 0 0 - 0.781 0.682 0.831 - - 0 - 0.00%
2019-08-12 0 0.940 0.620 1.000 - - 0 0 - 0.781 0.515 0.831 - - 0 - -2.08%
2019-08-09 0 0.960 0.840 0.970 - - 0 0 - 0.798 0.698 0.806 - - 0 - 0.00%
2019-08-08 0 0.960 0.840 0.970 - - 0 0 - 0.798 0.698 0.806 - - 0 - 0.00%
2019-08-07 0 0.960 0.840 0.990 - - 0 0 - 0.798 0.698 0.823 - - 0 - 0.00%
2019-08-06 0 0.960 0.850 0.970 0.960 0.980 84,000 81,520 0.9705 0.798 0.707 0.806 0.798 0.815 101,061 0.8066 -1.03%
2019-08-05 0 0.970 0.970 1.000 0.970 0.970 714,000 692,580 0.9700 0.806 0.806 0.831 0.806 0.806 859,019 0.8062 -3.96%
2019-08-02 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-08-01 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-31 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-30 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-29 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-26 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-25 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-24 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-23 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-22 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-19 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-18 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-17 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-16 0 1.010 0.970 1.010 - - 0 0 - 0.839 0.806 0.839 - - 0 - 0.00%
2019-07-15 0 1.010 0.970 1.010 1.010 1.010 6,000 6,060 1.0100 0.839 0.806 0.839 0.839 0.839 7,219 0.8395 2.02%
2019-07-12 0 0.990 0.970 1.010 - - 0 0 - 0.823 0.806 0.839 - - 0 - 0.00%
2019-07-11 0 0.990 0.990 1.010 0.990 0.990 92,000 91,080 0.9900 0.823 0.823 0.839 0.823 0.823 110,686 0.8229 0.00%
2019-07-10 0 0.990 0.990 1.010 0.990 0.990 20,000 19,800 0.9900 0.823 0.823 0.839 0.823 0.823 24,062 0.8229 0.00%
2019-07-09 0 0.990 0.970 1.060 - - 0 0 - 0.823 0.806 0.881 - - 0 - 0.00%
2019-07-08 0 0.990 0.990 1.050 0.990 0.990 96,000 95,040 0.9900 0.823 0.823 0.873 0.823 0.823 115,498 0.8229 0.00%
2019-07-05 0 0.990 0.990 1.010 0.990 1.010 84,000 83,240 0.9910 0.823 0.823 0.839 0.823 0.839 101,061 0.8237 -1.98%
2019-07-04 0 1.010 0.970 1.010 0.990 1.010 30,000 29,860 0.9953 0.839 0.806 0.839 0.823 0.839 36,093 0.8273 1.00%
2019-07-03 0 1.000 0.970 1.010 - - 0 0 - 0.831 0.806 0.839 - - 0 - 0.00%
2019-07-02 0 1.000 0.970 1.000 0.970 1.000 70,000 67,960 0.9709 0.831 0.806 0.831 0.806 0.831 84,218 0.8070 -1.96%
2019-06-28 0 1.020 0.970 1.020 0.970 1.020 24,000 23,440 0.9767 0.848 0.806 0.848 0.806 0.848 28,875 0.8118 -0.97%
2019-06-27 0 1.030 0.970 1.030 - - 0 0 - 0.856 0.806 0.856 - - 0 - 0.00%
2019-06-26 0 1.030 0.970 1.030 - - 0 0 - 0.856 0.806 0.856 - - 0 - 0.00%
2019-06-25 0 1.030 0.970 1.030 1.030 1.030 50,000 51,500 1.0300 0.856 0.806 0.856 0.856 0.856 60,155 0.8561 -0.96%
2019-06-24 0 1.040 0.970 1.060 - - 0 0 - 0.864 0.806 0.881 - - 0 - 0.00%
2019-06-21 0 1.040 0.980 1.100 0.980 1.040 56,000 55,000 0.9821 0.864 0.815 0.914 0.815 0.864 67,374 0.8163 6.12%
2019-06-20 0 0.980 0.980 1.040 0.970 0.970 26,000 25,220 0.9700 0.815 0.815 0.864 0.806 0.806 31,281 0.8062 -5.77%
2019-06-19 0 1.040 0.970 1.040 - - 0 0 - 0.864 0.806 0.864 - - 0 - -0.95%
2019-06-18 0 1.050 0.970 1.050 - - 0 0 - 0.873 0.806 0.873 - - 0 - 0.00%
2019-06-17 0 1.050 0.970 1.050 - - 0 0 - 0.873 0.806 0.873 - - 0 - 0.00%
2019-06-14 0 1.050 0.970 1.050 - - 0 0 - 0.873 0.806 0.873 - - 0 - 0.00%
2019-06-13 0 1.050 0.970 1.050 - - 0 0 - 0.873 0.806 0.873 - - 0 - 0.00%
2019-06-12 0 1.050 0.970 1.050 - - 0 0 - 0.873 0.806 0.873 - - 0 - 0.00%
2019-06-11 0 1.050 0.970 1.070 - - 0 0 - 0.873 0.806 0.889 - - 0 - 0.00%
2019-06-10 0 1.050 0.970 1.090 - - 0 0 - 0.873 0.806 0.906 - - 0 - 0.00%
2019-06-06 0 1.050 0.970 1.050 - - 0 0 - 0.873 0.806 0.873 - - 0 - 0.00%
2019-06-05 0 1.050 0.970 1.100 - - 0 0 - 0.873 0.806 0.914 - - 0 - 0.00%
2019-06-04 0 1.050 0.970 1.100 - - 0 0 - 0.873 0.806 0.914 - - 0 - 0.00%
2019-06-03 0 1.050 0.970 1.100 - - 0 0 - 0.873 0.806 0.914 - - 0 - 0.00%
2019-05-31 0 1.050 0.970 1.070 - - 0 0 - 0.873 0.806 0.889 - - 0 - 0.00%
2019-05-30 0 1.050 0.970 1.050 - - 0 0 - 0.873 0.806 0.873 - - 0 - -1.87%
2019-05-29 0 1.070 0.970 1.070 - - 0 0 - 0.889 0.806 0.889 - - 0 - 0.00%
2019-05-28 0 1.070 0.970 1.070 - - 0 0 - 0.889 0.806 0.889 - - 0 - 0.00%
2019-05-27 0 1.070 1.070 1.100 - - 0 0 - 0.889 0.889 0.914 - - 0 - 1.90%
2019-05-24 0 1.050 0.970 1.070 - - 0 0 - 0.873 0.806 0.889 - - 0 - 0.00%
2019-05-23 0 1.050 0.970 1.100 - - 0 0 - 0.873 0.806 0.914 - - 0 - 0.00%
2019-05-22 0 1.050 0.970 1.100 - - 0 0 - 0.873 0.806 0.914 - - 0 - 0.00%
2019-05-21 0 1.050 0.970 1.050 0.970 1.050 14,000 13,740 0.9814 0.873 0.806 0.873 0.806 0.873 16,844 0.8157 -0.94%
2019-05-20 0 1.060 0.880 1.060 - - 0 0 - 0.881 0.731 0.881 - - 0 - 0.00%
2019-05-17 0 1.060 1.060 1.080 - - 0 0 - 0.881 0.881 0.898 - - 0 - 2.91%
2019-05-16 0 1.030 0.970 1.030 - - 0 0 - 0.856 0.806 0.856 - - 0 - 0.00%
2019-05-15 0 1.030 0.980 1.100 1.030 1.030 26,000 26,780 1.0300 0.856 0.815 0.914 0.856 0.856 31,281 0.8561 0.00%
2019-05-14 0 1.030 0.970 1.030 - - 0 0 - 0.856 0.806 0.856 - - 0 - 0.00%
2019-05-10 0 1.030 0.970 1.030 1.030 1.030 14,000 14,420 1.0300 0.856 0.806 0.856 0.856 0.856 16,844 0.8561 0.00%
2019-05-09 0 1.030 0.970 1.030 - - 0 0 - 0.856 0.806 0.856 - - 0 - 0.00%
2019-05-08 0 1.030 0.980 1.030 - - 0 0 - 0.856 0.815 0.856 - - 0 - -0.96%
2019-05-07 0 1.040 0.980 1.040 - - 0 0 - 0.864 0.815 0.864 - - 0 - 0.00%
2019-05-06 0 1.040 0.980 1.040 - - 10,000 10,400 1.0400 0.864 0.815 0.864 - - 12,031 0.8644 0.00%
2019-05-03 0 1.040 0.980 1.040 - - 0 0 - 0.864 0.815 0.864 - - 0 - 0.00%
2019-05-02 0 1.040 1.020 1.040 1.000 1.050 94,000 97,380 1.0360 0.864 0.848 0.864 0.831 0.873 113,092 0.8611 0.97%
2019-04-30 0 1.030 1.000 1.030 1.000 1.030 192,000 192,120 1.0006 0.856 0.831 0.856 0.831 0.856 230,997 0.8317 -1.90%
2019-04-29 0 1.050 1.010 1.100 - - 0 0 - 0.873 0.839 0.914 - - 0 - 0.00%
2019-04-26 0 1.050 1.020 1.050 1.050 1.050 110,000 115,500 1.0500 0.873 0.848 0.873 0.873 0.873 132,342 0.8727 0.00%
2019-04-25 0 1.050 1.000 1.100 - - 0 0 - 0.873 0.831 0.914 - - 0 - 0.00%
2019-04-24 0 1.050 1.000 1.090 1.050 1.050 100,000 105,000 1.0500 0.873 0.831 0.906 0.873 0.873 120,311 0.8727 0.00%
2019-04-23 0 1.050 1.000 1.100 - - 0 0 - 0.873 0.831 0.914 - - 0 - 0.00%
2019-04-18 0 1.050 0.990 1.100 - - 0 0 - 0.873 0.823 0.914 - - 0 - 0.00%
2019-04-17 0 1.050 1.010 1.050 - - 0 0 - 0.873 0.839 0.873 - - 0 - 0.00%
2019-04-16 0 1.050 1.010 1.070 1.000 1.050 236,000 245,000 1.0381 0.873 0.839 0.889 0.831 0.873 283,933 0.8629 5.00%
2019-04-15 0 1.000 1.000 1.040 - - 0 0 - 0.831 0.831 0.864 - - 0 - 3.09%
2019-04-12 0 0.970 1.000 1.040 0.950 0.970 30,000 28,900 0.9633 0.806 0.831 0.864 0.790 0.806 36,093 0.8007 -8.49%
2019-04-11 0 1.060 0.970 1.060 - - 0 0 - 0.881 0.806 0.881 - - 0 - 0.00%
2019-04-10 0 1.060 0.970 1.060 - - 0 0 - 0.881 0.806 0.881 - - 0 - 0.00%
2019-04-09 0 1.060 0.970 1.060 0.960 1.060 32,000 31,320 0.9788 0.881 0.806 0.881 0.798 0.881 38,499 0.8135 0.00%
2019-04-08 0 1.060 0.970 1.060 - - 0 0 - 0.881 0.806 0.881 - - 0 - 0.00%
2019-04-04 0 1.060 0.970 1.060 - - 0 0 - 0.881 0.806 0.881 - - 0 - 0.00%
2019-04-03 0 1.060 0.970 1.060 - - 0 0 - 0.881 0.806 0.881 - - 0 - 0.00%
2019-04-02 0 1.060 0.970 1.060 - - 0 0 - 0.881 0.806 0.881 - - 0 - 0.00%
2019-04-01 0 1.060 0.970 1.100 - - 0 0 - 0.881 0.806 0.914 - - 0 - 0.00%
2019-03-29 0 1.060 0.970 1.090 - - 0 0 - 0.881 0.806 0.906 - - 0 - 0.00%
2019-03-28 0 1.060 0.970 1.100 - - 0 0 - 0.881 0.806 0.914 - - 0 - 0.00%
2019-03-27 0 1.060 0.970 1.100 - - 0 0 - 0.881 0.806 0.914 - - 0 - 0.00%
2019-03-26 0 1.060 0.970 1.100 - - 0 0 - 0.881 0.806 0.914 - - 0 - 0.00%
2019-03-25 0 1.060 0.990 1.100 - - 0 0 - 0.881 0.823 0.914 - - 0 - 0.00%
2019-03-22 0 1.060 0.970 1.100 - - 0 0 - 0.881 0.806 0.914 - - 0 - 0.00%
2019-03-21 0 1.060 0.970 1.140 - - 0 0 - 0.881 0.806 0.948 - - 0 - 0.00%
2019-03-20 0 1.060 0.970 1.140 - - 0 0 - 0.881 0.806 0.948 - - 0 - 0.00%
2019-03-19 0 1.060 0.970 1.140 - - 0 0 - 0.881 0.806 0.948 - - 0 - 0.00%
2019-03-18 0 1.060 0.970 1.100 - - 0 0 - 0.881 0.806 0.914 - - 0 - 0.00%
2019-03-15 0 1.060 0.970 1.140 - - 0 0 - 0.881 0.806 0.948 - - 0 - 0.00%
2019-03-14 0 1.060 0.970 1.100 - - 0 0 - 0.881 0.806 0.914 - - 0 - 0.00%
2019-03-13 0 1.060 0.970 1.140 - - 0 0 - 0.881 0.806 0.948 - - 0 - 0.00%
2019-03-12 0 1.060 0.970 1.140 - - 0 0 - 0.881 0.806 0.948 - - 0 - 0.00%
2019-03-11 0 1.060 0.970 1.100 - - 0 0 - 0.881 0.806 0.914 - - 0 - 0.00%
2019-03-08 0 1.060 0.970 1.140 - - 0 0 - 0.881 0.806 0.948 - - 0 - 0.00%
2019-03-07 0 1.060 1.000 1.140 - - 0 0 - 0.881 0.831 0.948 - - 0 - 0.00%
2019-03-06 0 1.060 1.060 1.130 - - 0 0 - 0.881 0.881 0.939 - - 0 - 0.95%
2019-03-05 0 1.050 1.050 1.130 - - 0 0 - 0.873 0.873 0.939 - - 0 - 0.00%
2019-03-04 0 1.050 1.040 1.080 1.050 1.060 40,000 42,100 1.0525 0.873 0.864 0.898 0.873 0.881 48,124 0.8748 5.00%
2019-03-01 0 1.000 0.970 1.050 1.000 1.000 8,000 8,000 1.0000 0.831 0.806 0.873 0.831 0.831 9,625 0.8312 3.09%
2019-02-28 0 0.970 0.970 1.000 0.970 0.970 20,000 19,400 0.9700 0.806 0.806 0.831 0.806 0.806 24,062 0.8062 0.00%
2019-02-27 0 0.970 0.900 1.000 - - 0 0 - 0.806 0.748 0.831 - - 0 - 0.00%
2019-02-26 0 0.970 0.900 1.000 - - 0 0 - 0.806 0.748 0.831 - - 0 - 0.00%
2019-02-25 0 0.970 0.900 1.000 - - 0 0 - 0.806 0.748 0.831 - - 0 - 0.00%
2019-02-22 0 0.970 0.900 1.000 - - 0 0 - 0.806 0.748 0.831 - - 0 - 0.00%
2019-02-21 0 0.970 0.900 1.050 - - 0 0 - 0.806 0.748 0.873 - - 0 - 0.00%
2019-02-20 0 0.970 0.900 1.040 - - 0 0 - 0.806 0.748 0.864 - - 0 - 0.00%
2019-02-19 0 0.970 0.900 1.040 - - 0 0 - 0.806 0.748 0.864 - - 0 - 0.00%
2019-02-18 0 0.970 0.900 1.050 - - 0 0 - 0.806 0.748 0.873 - - 0 - 0.00%
2019-02-15 0 0.970 0.900 1.050 - - 0 0 - 0.806 0.748 0.873 - - 0 - 0.00%
2019-02-14 0 0.970 0.920 1.050 - - 0 0 - 0.806 0.765 0.873 - - 0 - 0.00%
2019-02-13 0 0.970 0.910 1.040 - - 0 0 - 0.806 0.756 0.864 - - 0 - 0.00%
2019-02-12 0 0.970 0.920 1.050 0.970 0.970 28,000 27,160 0.9700 0.806 0.765 0.873 0.806 0.806 33,687 0.8062 0.00%
2019-02-11 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-02-08 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-02-04 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-02-01 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-01-31 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-01-30 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-01-29 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-01-28 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-01-25 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-01-24 0 0.970 0.910 0.970 - - 0 0 - 0.806 0.756 0.806 - - 0 - 0.00%
2019-01-23 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-01-22 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-01-21 0 0.970 0.900 0.970 - - 0 0 - 0.806 0.748 0.806 - - 0 - 0.00%
2019-01-18 0 0.970 0.910 0.970 0.930 0.970 38,000 35,420 0.9321 0.806 0.756 0.806 0.773 0.806 45,718 0.7747 4.30%
2019-01-17 0 0.930 0.820 0.930 - - 0 0 - 0.773 0.682 0.773 - - 0 - 0.00%
2019-01-16 0 0.930 0.820 0.930 0.910 0.930 36,000 33,140 0.9206 0.773 0.682 0.773 0.756 0.773 43,312 0.7651 2.20%
2019-01-15 0 0.910 0.830 0.930 0.910 0.910 16,000 14,560 0.9100 0.756 0.690 0.773 0.756 0.756 19,250 0.7564 -2.15%
2019-01-14 0 0.930 0.910 0.940 - - 0 0 - 0.773 0.756 0.781 - - 0 - 0.00%
2019-01-11 0 0.930 0.810 0.930 0.930 0.930 10,000 9,300 0.9300 0.773 0.673 0.773 0.773 0.773 12,031 0.7730 -1.06%
2019-01-10 0 0.940 0.870 0.950 0.810 0.940 54,000 45,980 0.8515 0.781 0.723 0.790 0.673 0.781 64,968 0.7077 4.44%
2019-01-09 0 0.900 0.800 0.970 - - 0 0 - 0.748 0.665 0.806 - - 0 - 0.00%
2019-01-08 0 0.900 0.800 0.970 - - 0 0 - 0.748 0.665 0.806 - - 0 - 0.00%
2019-01-07 0 0.900 0.800 0.900 - - 0 0 - 0.748 0.665 0.748 - - 0 - 0.00%
2019-01-04 0 0.900 0.820 0.900 0.900 0.900 48,000 43,200 0.9000 0.748 0.682 0.748 0.748 0.748 57,749 0.7481 0.00%
2019-01-03 0 0.900 0.780 0.900 - - 0 0 - 0.748 0.648 0.748 - - 0 - 0.00%
2019-01-02 0 0.900 0.780 0.900 - - 0 0 - 0.748 0.648 0.748 - - 0 - 0.00%
2018-12-31 0 0.900 0.780 0.920 0.900 0.900 100,000 90,000 0.9000 0.748 0.648 0.765 0.748 0.748 120,311 0.7481 2.27%
2018-12-28 0 0.880 0.780 0.900 - - 0 0 - 0.731 0.648 0.748 - - 0 - 0.00%
2018-12-27 0 0.880 0.780 0.900 - - 0 0 - 0.731 0.648 0.748 - - 0 - 0.00%
2018-12-24 0 0.880 0.780 0.880 - - 0 0 - 0.731 0.648 0.731 - - 0 - 0.00%
2018-12-21 0 0.880 0.830 0.880 - - 0 0 - 0.731 0.690 0.731 - - 0 - 0.00%
2018-12-20 0 0.880 0.820 0.900 - - 0 0 - 0.731 0.682 0.748 - - 0 - 0.00%
2018-12-19 0 0.880 0.850 0.900 - - 0 0 - 0.731 0.707 0.748 - - 0 - 0.00%
2018-12-18 0 0.880 0.870 0.970 0.870 0.880 68,000 59,660 0.8774 0.731 0.723 0.806 0.723 0.731 81,811 0.7292 1.15%
2018-12-17 0 0.870 0.870 0.920 0.870 0.900 54,000 47,100 0.8722 0.723 0.723 0.765 0.723 0.748 64,968 0.7250 -3.33%
2018-12-14 0 0.900 0.830 0.900 - - 0 0 - 0.748 0.690 0.748 - - 0 - 0.00%
2018-12-13 0 0.900 0.860 0.900 - - 0 0 - 0.748 0.715 0.748 - - 0 - 0.00%
2018-12-12 0 0.900 0.900 0.920 - - 0 0 - 0.748 0.748 0.765 - - 0 - 3.45%
2018-12-11 0 0.870 0.860 0.920 0.830 0.900 336,000 292,880 0.8717 0.723 0.715 0.765 0.690 0.748 404,244 0.7245 -3.33%
2018-12-10 0 0.900 0.900 0.960 - - 0 0 - 0.748 0.748 0.798 - - 0 - 0.00%
2018-12-07 0 0.900 0.900 1.000 0.890 0.920 54,000 49,080 0.9089 0.748 0.748 0.831 0.740 0.765 64,968 0.7555 0.00%
2018-12-06 0 0.900 0.880 0.920 0.900 0.900 30,000 27,000 0.9000 0.748 0.731 0.765 0.748 0.748 36,093 0.7481 -2.17%
2018-12-05 0 0.920 0.890 0.920 - - 0 0 - 0.765 0.740 0.765 - - 0 - 0.00%
2018-12-04 0 0.920 0.890 0.970 - - 0 0 - 0.765 0.740 0.806 - - 0 - 0.00%
2018-12-03 0 0.920 0.890 0.950 - - 0 0 - 0.765 0.740 0.790 - - 0 - 0.00%
2018-11-30 0 0.920 0.890 0.940 0.920 0.920 14,000 12,880 0.9200 0.765 0.740 0.781 0.765 0.765 16,844 0.7647 0.00%
2018-11-29 0 0.920 0.890 0.950 - - 0 0 - 0.765 0.740 0.790 - - 0 - 0.00%
2018-11-28 0 0.920 0.890 0.950 0.920 0.920 4,000 3,680 0.9200 0.765 0.740 0.790 0.765 0.765 4,812 0.7647 2.22%
2018-11-27 0 0.900 0.880 0.950 - - 0 0 - 0.748 0.731 0.790 - - 0 - 0.00%
2018-11-26 0 0.900 0.880 0.950 - - 0 0 - 0.748 0.731 0.790 - - 0 - 0.00%
2018-11-23 0 0.900 0.880 0.930 - - 0 0 - 0.748 0.731 0.773 - - 0 - 0.00%
2018-11-22 0 0.900 0.880 0.950 - - 0 0 - 0.748 0.731 0.790 - - 0 - 0.00%
2018-11-21 0 0.900 0.900 0.950 - - 0 0 - 0.748 0.748 0.790 - - 0 - 2.27%
2018-11-20 0 0.880 0.880 0.920 - - 0 0 - 0.731 0.731 0.765 - - 0 - 0.00%
2018-11-19 0 0.880 0.880 0.920 0.880 0.890 44,000 38,940 0.8850 0.731 0.731 0.765 0.731 0.740 52,937 0.7356 -5.38%
2018-11-16 0 0.930 0.930 0.950 - - 0 0 - 0.773 0.773 0.790 - - 0 - 1.09%
2018-11-15 0 0.920 0.920 0.930 - - 0 0 - 0.765 0.765 0.773 - - 0 - 4.55%
2018-11-14 0 0.880 0.880 0.910 0.880 0.890 114,000 100,300 0.8798 0.731 0.731 0.756 0.731 0.740 137,154 0.7313 -2.22%
2018-11-13 0 0.900 0.920 0.960 0.850 0.960 630,000 551,560 0.8755 0.748 0.765 0.798 0.707 0.798 757,958 0.7277 -10.00%
2018-11-12 0 1.000 0.900 1.000 1.000 1.000 60,000 60,000 1.0000 0.831 0.748 0.831 0.831 0.831 72,186 0.8312 0.00%
2018-11-09 0 1.000 0.970 1.000 0.860 1.030 130,000 126,660 0.9743 0.831 0.806 0.831 0.715 0.856 156,404 0.8098 -5.66%
2018-11-08 0 1.060 0.900 1.060 1.060 1.060 60,000 63,600 1.0600 0.881 0.748 0.881 0.881 0.881 72,186 0.8811 6.00%
2018-11-07 0 1.000 0.900 1.000 1.000 1.000 50,000 50,000 1.0000 0.831 0.748 0.831 0.831 0.831 60,155 0.8312 -2.91%
2018-11-06 0 1.030 0.910 1.040 - - 0 0 - 0.856 0.756 0.864 - - 0 - 0.00%
2018-11-05 0 1.030 0.910 1.030 - - 0 0 - 0.856 0.756 0.856 - - 0 - -0.96%
2018-11-02 0 1.040 0.920 1.040 - - 0 0 - 0.864 0.765 0.864 - - 0 - 0.00%
2018-11-01 0 1.040 0.920 1.060 - - 0 0 - 0.864 0.765 0.881 - - 0 - 0.00%
2018-10-31 0 1.040 0.900 1.040 - - 0 0 - 0.864 0.748 0.864 - - 0 - 0.00%
2018-10-30 0 1.040 0.920 1.040 - - 0 0 - 0.864 0.765 0.864 - - 0 - -1.89%
2018-10-29 0 1.060 0.950 1.060 - - 0 0 - 0.881 0.790 0.881 - - 0 - 0.00%
2018-10-26 0 1.060 1.000 1.060 - - 0 0 - 0.881 0.831 0.881 - - 0 - -0.93%
2018-10-25 0 1.070 1.000 1.070 - - 0 0 - 0.889 0.831 0.889 - - 0 - -2.73%
2018-10-24 0 1.100 1.010 1.100 - - 0 0 - 0.914 0.839 0.914 - - 0 - 0.00%
2018-10-23 0 1.100 1.080 1.100 - - 10,000 11,400 1.1400 0.914 0.898 0.914 - - 12,031 0.9475 -3.51%
2018-10-22 0 1.140 1.110 1.140 1.100 1.140 4,000 4,480 1.1200 0.948 0.923 0.948 0.914 0.948 4,812 0.9309 -0.87%
2018-10-19 0 1.150 1.010 1.150 - - 0 0 - 0.956 0.839 0.956 - - 0 - 0.00%
2018-10-18 0 1.150 1.010 1.150 - - 0 0 - 0.956 0.839 0.956 - - 0 - 0.00%
2018-10-16 0 1.150 1.150 1.180 1.080 1.080 18,000 19,440 1.0800 0.956 0.956 0.981 0.898 0.898 21,656 0.8977 -1.71%
2018-10-15 0 1.170 1.030 1.170 - - 0 0 - 0.972 0.856 0.972 - - 0 - 0.00%
2018-10-12 0 1.170 1.090 1.170 1.040 1.170 4,000 4,420 1.1050 0.972 0.906 0.972 0.864 0.972 4,812 0.9185 -0.85%
2018-10-11 0 1.180 1.080 1.180 - - 0 0 - 0.981 0.898 0.981 - - 0 - 0.00%
2018-10-10 0 1.180 1.100 1.190 - - 0 0 - 0.981 0.914 0.989 - - 0 - 0.00%
2018-10-09 0 1.180 1.100 1.180 - - 0 0 - 0.981 0.914 0.981 - - 0 - 0.00%
2018-10-08 0 1.180 1.100 1.180 - - 0 0 - 0.981 0.914 0.981 - - 0 - 0.00%
2018-10-05 0 1.180 1.100 1.180 - - 0 0 - 0.981 0.914 0.981 - - 0 - 0.00%
2018-10-04 0 1.180 1.060 1.180 - - 0 0 - 0.981 0.881 0.981 - - 0 - 0.00%
2018-10-03 0 1.180 1.050 1.180 - - 0 0 - 0.981 0.873 0.981 - - 0 - 0.00%
2018-10-02 0 1.180 1.030 1.180 1.100 1.180 32,000 35,360 1.1050 0.981 0.856 0.981 0.914 0.981 38,499 0.9185 -0.84%
2018-09-28 0 1.190 1.100 1.190 1.200 1.200 28,000 33,600 1.2000 0.989 0.914 0.989 0.997 0.997 33,687 0.9974 -0.83%
2018-09-27 0 1.200 1.100 1.200 - - 0 0 - 0.997 0.914 0.997 - - 0 - 0.00%
2018-09-26 0 1.200 1.140 1.200 - - 50,000 59,500 1.1900 0.997 0.948 0.997 - - 60,155 0.9891 -0.83%
2018-09-24 0 1.210 1.100 1.220 - - 0 0 - 1.006 0.914 1.014 - - 0 - 0.00%
2018-09-21 0 1.210 1.150 1.210 - - 0 0 - 1.006 0.956 1.006 - - 0 - 0.00%
2018-09-20 0 1.210 1.100 1.210 1.210 1.210 10,000 12,100 1.2100 1.006 0.914 1.006 1.006 1.006 12,031 1.0057 0.00%
2018-09-19 0 1.210 1.100 1.240 1.210 1.210 16,000 19,360 1.2100 1.006 0.914 1.031 1.006 1.006 19,250 1.0057 -2.42%
2018-09-18 0 1.240 1.100 1.240 - - 0 0 - 1.031 0.914 1.031 - - 0 - 0.00%
2018-09-17 0 1.240 1.000 1.240 - - 0 0 - 1.031 0.831 1.031 - - 0 - 0.00%
2018-09-14 0 1.240 1.200 1.240 - - 0 0 - 1.031 0.997 1.031 - - 0 - -0.80%
2018-09-13 0 1.250 0.970 1.250 - - 0 0 - 1.039 0.806 1.039 - - 0 - 0.00%
2018-09-12 0 1.250 1.100 1.250 - - 0 0 - 1.039 0.914 1.039 - - 0 - 0.00%
2018-09-11 0 1.250 0.990 1.250 - - 0 0 - 1.039 0.823 1.039 - - 0 - 0.00%
2018-09-10 0 1.250 1.100 1.250 - - 0 0 - 1.039 0.914 1.039 - - 0 - 0.00%
2018-09-07 0 1.250 1.100 1.250 - - 0 0 - 1.039 0.914 1.039 - - 0 - -2.34%
2018-09-06 0 1.280 1.120 1.280 - - 0 0 - 1.064 0.931 1.064 - - 0 - -1.54%
2018-09-05 0 1.300 1.110 1.300 - - 0 0 - 1.081 0.923 1.081 - - 0 - 0.00%
2018-09-04 0 1.300 1.090 1.300 - - 0 0 - 1.081 0.906 1.081 - - 0 - -0.76%
2018-09-03 0 1.310 1.210 1.310 - - 0 0 - 1.089 1.006 1.089 - - 0 - -0.76%
2018-08-31 0 1.320 1.200 1.320 - - 0 0 - 1.097 0.997 1.097 - - 0 - -0.75%
2018-08-30 0 1.330 1.210 1.330 - - 0 0 - 1.105 1.006 1.105 - - 0 - 0.00%
2018-08-29 0 1.330 1.250 1.330 - - 0 0 - 1.105 1.039 1.105 - - 0 - -3.62%
2018-08-28 0 1.380 1.250 1.380 - - 0 0 - 1.147 1.039 1.147 - - 0 - 0.00%
2018-08-27 0 1.380 1.250 1.380 - - 0 0 - 1.147 1.039 1.147 - - 0 - -0.72%
2018-08-24 0 1.390 1.250 1.390 1.400 1.400 14,000 19,600 1.4000 1.155 1.039 1.155 1.164 1.164 16,844 1.1637 -0.71%
2018-08-23 0 1.400 1.250 1.440 - - 0 0 - 1.164 1.039 1.197 - - 0 - 0.00%
2018-08-22 0 1.400 1.350 1.400 - - 0 0 - 1.164 1.122 1.164 - - 0 - -2.78%
2018-08-21 0 1.440 1.260 1.450 - - 0 0 - 1.197 1.047 1.205 - - 0 - 0.00%
2018-08-20 0 1.440 1.300 1.440 - - 0 0 - 1.197 1.081 1.197 - - 0 - -0.69%
2018-08-17 0 1.450 1.260 1.450 - - 0 0 - 1.205 1.047 1.205 - - 0 - 0.00%
2018-08-16 0 1.450 1.280 1.450 - - 0 0 - 1.205 1.064 1.205 - - 0 - 0.00%
2018-08-15 0 1.450 1.310 1.460 - - 0 0 - 1.205 1.089 1.214 - - 0 - 0.00%
2018-08-14 0 1.450 1.370 1.450 - - 0 0 - 1.205 1.139 1.205 - - 0 - 0.00%
2018-08-13 0 1.450 1.330 1.450 - - 0 0 - 1.205 1.105 1.205 - - 0 - 0.00%
2018-08-10 0 1.450 1.330 1.450 - - 0 0 - 1.205 1.105 1.205 - - 0 - 0.00%
2018-08-09 0 1.450 1.330 1.450 1.450 1.450 2,000 2,900 1.4500 1.205 1.105 1.205 1.205 1.205 2,406 1.2052 3.57%
2018-08-08 0 1.400 1.350 1.450 - - 0 0 - 1.164 1.122 1.205 - - 0 - 0.00%
2018-08-07 0 1.400 1.350 1.400 1.350 1.400 88,000 123,100 1.3989 1.164 1.122 1.164 1.122 1.164 105,873 1.1627 -1.41%
2018-08-06 0 1.420 1.390 1.450 1.420 1.420 20,000 28,400 1.4200 1.180 1.155 1.205 1.180 1.180 24,062 1.1803 0.00%
2018-08-03 0 1.420 1.350 1.420 1.350 1.450 14,000 19,240 1.3743 1.180 1.122 1.180 1.122 1.205 16,844 1.1423 -2.07%
2018-08-02 0 1.450 1.350 1.450 - - 0 0 - 1.205 1.122 1.205 - - 0 - 0.00%
2018-08-01 0 1.450 1.350 1.450 - - 0 0 - 1.205 1.122 1.205 - - 0 - -0.68%
2018-07-31 0 1.460 1.350 1.460 - - 0 0 - 1.214 1.122 1.214 - - 0 - 0.00%
2018-07-30 0 1.460 1.350 1.460 - - 0 0 - 1.214 1.122 1.214 - - 0 - 0.00%
2018-07-27 0 1.460 1.380 1.470 1.460 1.460 40,000 58,400 1.4600 1.214 1.147 1.222 1.214 1.214 48,124 1.2135 1.39%
2018-07-26 0 1.440 1.380 1.440 1.380 1.440 28,000 39,240 1.4014 1.197 1.147 1.197 1.147 1.197 33,687 1.1648 5.11%
2018-07-25 0 1.370 1.350 1.380 - - 0 0 - 1.139 1.122 1.147 - - 0 - 0.00%
2018-07-24 0 1.370 1.330 1.370 - - 0 0 - 1.139 1.105 1.139 - - 0 - -0.72%
2018-07-23 0 1.380 1.350 1.380 - - 0 0 - 1.147 1.122 1.147 - - 0 - 0.00%
2018-07-20 0 1.380 1.200 1.380 1.380 1.380 42,000 57,960 1.3800 1.147 0.997 1.147 1.147 1.147 50,531 1.1470 2.22%
2018-07-19 0 1.350 1.200 1.350 1.350 1.350 6,000 8,100 1.3500 1.122 0.997 1.122 1.122 1.122 7,219 1.1221 -1.46%
2018-07-18 0 1.370 1.350 1.410 1.300 1.370 12,000 15,740 1.3117 1.139 1.122 1.172 1.081 1.139 14,437 1.0902 2.24%
2018-07-17 0 1.340 1.280 1.340 1.300 1.350 68,000 89,400 1.3147 1.114 1.064 1.114 1.081 1.122 81,811 1.0928 -1.47%
2018-07-16 0 1.360 1.350 1.460 - - 0 0 - 1.130 1.122 1.214 - - 0 - 0.00%
2018-07-13 0 1.360 1.360 1.470 1.300 1.400 20,000 26,760 1.3380 1.130 1.130 1.222 1.081 1.164 24,062 1.1121 -8.72%
2018-07-12 0 1.490 1.330 1.490 - - 0 0 - 1.238 1.105 1.238 - - 0 - 0.00%
2018-07-11 0 1.490 1.330 1.490 - - 0 0 - 1.238 1.105 1.238 - - 0 - 0.00%
2018-07-10 0 1.490 1.330 1.490 - - 0 0 - 1.238 1.105 1.238 - - 0 - 0.00%
2018-07-09 0 1.490 1.330 1.490 - - 0 0 - 1.238 1.105 1.238 - - 0 - 0.00%
2018-07-06 0 1.490 1.370 1.490 1.400 1.490 78,000 109,580 1.4049 1.238 1.139 1.238 1.164 1.238 93,842 1.1677 -1.32%
2018-07-05 0 1.510 1.420 1.510 - - 0 0 - 1.255 1.180 1.255 - - 0 - -2.58%
2018-07-04 0 1.550 1.550 1.590 - - 0 0 - 1.288 1.288 1.322 - - 0 - 3.33%
2018-07-03 0 1.500 1.410 1.500 - - 0 0 - 1.247 1.172 1.247 - - 0 - -1.32%
2018-06-29 0 1.520 1.410 1.750 - - 0 0 - 1.263 1.172 1.455 - - 0 - 0.00%
2018-06-28 0 1.520 1.420 1.520 - - 0 0 - 1.263 1.180 1.263 - - 0 - 0.00%
2018-06-27 0 1.520 1.410 1.520 - - 0 0 - 1.263 1.172 1.263 - - 0 - 0.00%
2018-06-26 0 1.520 1.420 1.520 1.520 1.520 4,000 6,080 1.5200 1.263 1.180 1.263 1.263 1.263 4,812 1.2634 0.00%
2018-06-25 0 1.520 1.520 1.590 - - 0 0 - 1.263 1.263 1.322 - - 0 - 0.00%
2018-06-22 0 1.520 1.410 1.600 - - 0 0 - 1.263 1.172 1.330 - - 0 - 0.00%
2018-06-21 0 1.520 1.420 1.590 - - 0 0 - 1.263 1.180 1.322 - - 0 - 0.00%
2018-06-20 0 1.520 1.480 1.600 - - 0 0 - 1.263 1.230 1.330 - - 0 - 0.00%
2018-06-19 0 1.520 1.470 1.520 - - 0 0 - 1.263 1.222 1.263 - - 0 - -3.80%
2018-06-15 0 1.580 1.480 1.620 - - 0 0 - 1.313 1.230 1.347 - - 0 - 0.00%
2018-06-14 0 1.580 1.580 1.620 - - 0 0 - 1.313 1.313 1.347 - - 0 - 1.94%
2018-06-13 0 1.550 1.480 1.660 - - 0 0 - 1.288 1.230 1.380 - - 0 - 0.00%
2018-06-12 0 1.550 1.490 1.660 1.550 1.550 8,000 12,400 1.5500 1.288 1.238 1.380 1.288 1.288 9,625 1.2883 -0.64%
2018-06-11 0 1.560 1.510 1.600 - - 0 0 - 1.297 1.255 1.330 - - 0 - 0.00%
2018-06-08 0 1.560 1.500 1.640 - - 0 0 - 1.297 1.247 1.363 - - 0 - 0.00%
2018-06-07 0 1.560 1.540 1.560 1.530 1.560 36,000 55,880 1.5522 1.297 1.280 1.297 1.272 1.297 43,312 1.2902 -3.70%
2018-06-06 0 1.620 1.540 1.620 - - 0 0 - 1.347 1.280 1.347 - - 0 - 0.00%
2018-06-05 0 1.620 1.540 1.620 - - 0 0 - 1.347 1.280 1.347 - - 0 - 0.00%
2018-06-04 0 1.620 1.540 1.660 - - 0 0 - 1.347 1.280 1.380 - - 0 - 0.00%
2018-06-01 0 1.620 1.540 1.640 - - 0 0 - 1.347 1.280 1.363 - - 0 - 0.00%
2018-05-31 0 1.620 1.540 1.650 - - 0 0 - 1.347 1.280 1.371 - - 0 - 0.00%
2018-05-30 0 1.620 1.540 1.660 - - 0 0 - 1.347 1.280 1.380 - - 0 - 0.00%
2018-05-29 0 1.620 1.540 1.670 - - 0 0 - 1.347 1.280 1.388 - - 0 - 0.00%
2018-05-28 0 1.620 1.540 1.670 - - 0 0 - 1.347 1.280 1.388 - - 0 - 0.00%
2018-05-25 0 1.620 1.540 1.670 - - 0 0 - 1.347 1.280 1.388 - - 0 - 0.00%
2018-05-24 0 1.620 1.620 1.670 1.620 1.620 14,000 22,680 1.6200 1.347 1.347 1.388 1.347 1.347 16,844 1.3465 0.00%
2018-05-23 0 1.620 1.540 1.620 - - 0 0 - 1.347 1.280 1.347 - - 0 - 0.00%
2018-05-21 0 1.620 1.540 1.620 - - 0 0 - 1.347 1.280 1.347 - - 0 - 0.00%
2018-05-18 0 1.620 1.540 1.700 - - 0 0 - 1.347 1.280 1.413 - - 0 - 0.00%
2018-05-17 0 1.620 1.540 1.620 - - 0 0 - 1.347 1.280 1.347 - - 0 - 0.00%
2018-05-16 0 1.620 1.560 1.660 - - 0 0 - 1.347 1.297 1.380 - - 0 - 0.00%
2018-05-15 0 1.620 1.540 1.650 - - 0 0 - 1.347 1.280 1.371 - - 0 - 0.00%
2018-05-14 0 1.620 1.540 1.650 - - 0 0 - 1.347 1.280 1.371 - - 0 - 0.00%
2018-05-11 0 1.620 1.590 1.620 1.590 1.640 24,000 38,920 1.6217 1.347 1.322 1.347 1.322 1.363 28,875 1.3479 -1.22%
2018-05-10 0 1.640 1.610 1.670 1.640 1.640 20,000 32,800 1.6400 1.363 1.338 1.388 1.363 1.363 24,062 1.3631 0.00%
2018-05-09 0 1.640 1.550 1.650 1.500 1.640 206,000 319,220 1.5496 1.363 1.288 1.371 1.247 1.363 247,840 1.2880 8.61%
2018-05-08 0 1.510 1.400 1.530 - - 0 0 - 1.255 1.164 1.272 - - 0 - 0.00%
2018-05-07 0 1.510 1.430 1.510 1.510 1.510 12,000 18,120 1.5100 1.255 1.189 1.255 1.255 1.255 14,437 1.2551 -1.31%
2018-05-04 0 1.530 1.450 1.530 1.420 1.530 28,000 40,160 1.4343 1.272 1.205 1.272 1.180 1.272 33,687 1.1922 -0.65%
2018-05-03 0 1.540 1.430 1.550 1.430 1.540 6,000 8,800 1.4667 1.280 1.189 1.288 1.189 1.280 7,219 1.2191 2.67%
2018-05-02 0 1.500 1.440 1.500 1.500 1.500 70,000 105,000 1.5000 1.247 1.197 1.247 1.247 1.247 84,218 1.2468 -0.66%
2018-04-30 0 1.510 1.430 1.510 1.510 1.510 2,000 3,020 1.5100 1.255 1.189 1.255 1.255 1.255 2,406 1.2551 2.72%
2018-04-27 0 1.470 1.410 1.510 - - 0 0 - 1.222 1.172 1.255 - - 0 - 0.00%
2018-04-26 0 1.470 1.440 1.530 - - 0 0 - 1.222 1.197 1.272 - - 0 - 0.00%
2018-04-25 0 1.470 1.430 1.470 1.400 1.490 146,000 208,560 1.4285 1.222 1.189 1.222 1.164 1.238 175,654 1.1873 -4.55%
2018-04-24 0 1.540 1.410 1.560 - - 0 0 - 1.280 1.172 1.297 - - 0 - 0.00%
2018-04-23 0 1.540 1.410 1.560 - - 0 0 - 1.280 1.172 1.297 - - 0 - 0.00%
2018-04-20 0 1.540 1.410 1.560 - - 0 0 - 1.280 1.172 1.297 - - 0 - 0.00%
2018-04-19 0 1.540 1.410 1.560 1.540 1.540 26,000 40,040 1.5400 1.280 1.172 1.297 1.280 1.280 31,281 1.2800 0.00%
2018-04-18 0 1.540 1.400 1.550 - - 0 0 - 1.280 1.164 1.288 - - 0 - 0.00%
2018-04-17 0 1.540 1.510 1.540 1.460 1.560 96,000 145,340 1.5140 1.280 1.255 1.280 1.214 1.297 115,498 1.2584 1.99%
2018-04-16 0 1.510 1.410 1.510 - - 0 0 - 1.255 1.172 1.255 - - 0 - -1.31%
2018-04-13 0 1.530 1.480 1.530 1.500 1.530 12,000 18,060 1.5050 1.272 1.230 1.272 1.247 1.272 14,437 1.2509 -0.65%
2018-04-12 0 1.540 1.450 1.550 1.500 1.540 50,000 75,540 1.5108 1.280 1.205 1.288 1.247 1.280 60,155 1.2557 -1.91%
2018-04-11 0 1.570 1.520 1.570 - - 0 0 - 1.305 1.263 1.305 - - 0 - 0.00%
2018-04-10 0 1.570 1.520 1.570 1.580 1.580 20,000 31,600 1.5800 1.305 1.263 1.305 1.313 1.313 24,062 1.3133 -1.26%
2018-04-09 0 1.590 1.510 1.600 - - 0 0 - 1.322 1.255 1.330 - - 0 - 0.00%
2018-04-06 0 1.590 1.520 1.590 1.590 1.590 2,000 3,180 1.5900 1.322 1.263 1.322 1.322 1.322 2,406 1.3216 1.27%
2018-04-04 0 1.570 1.570 1.600 1.520 1.520 22,000 33,440 1.5200 1.305 1.305 1.330 1.263 1.263 26,468 1.2634 -7.10%
2018-04-03 0 1.690 1.520 1.690 1.690 1.690 2,000 3,380 1.6900 1.405 1.263 1.405 1.405 1.405 2,406 1.4047 3.68%
2018-03-29 0 1.630 1.520 1.660 1.630 1.630 2,000 3,260 1.6300 1.355 1.263 1.380 1.355 1.355 2,406 1.3548 1.87%
2018-03-28 0 1.600 1.520 1.640 1.520 1.600 4,000 6,240 1.5600 1.330 1.263 1.363 1.263 1.330 4,812 1.2966 0.00%
2018-03-27 0 1.600 1.590 1.660 1.510 1.670 188,000 296,080 1.5749 1.330 1.322 1.380 1.255 1.388 226,184 1.3090 -8.57%
2018-03-26 0 1.750 1.500 1.750 1.700 1.750 12,000 20,500 1.7083 1.455 1.247 1.455 1.413 1.455 14,437 1.4199 0.57%
2018-03-23 0 1.740 1.500 1.750 - - 0 0 - 1.446 1.247 1.455 - - 0 - 0.00%
2018-03-22 0 1.740 1.500 1.740 - - 0 0 - 1.446 1.247 1.446 - - 0 - -0.57%
2018-03-21 0 1.750 1.650 1.750 1.700 1.780 110,000 187,180 1.7016 1.455 1.371 1.455 1.413 1.480 132,342 1.4144 1.74%
2018-03-20 0 1.720 1.500 1.720 1.720 1.720 10,000 17,200 1.7200 1.430 1.247 1.430 1.430 1.430 12,031 1.4296 -1.15%
2018-03-19 0 1.740 1.700 1.740 1.720 1.740 36,000 62,360 1.7322 1.446 1.413 1.446 1.430 1.446 43,312 1.4398 1.16%
2018-03-16 0 1.720 1.700 1.720 1.730 1.730 62,000 107,260 1.7300 1.430 1.413 1.430 1.438 1.438 74,593 1.4379 0.58%
2018-03-15 0 1.710 1.520 1.710 1.720 1.720 14,000 24,080 1.7200 1.421 1.263 1.421 1.430 1.430 16,844 1.4296 0.00%
2018-03-14 0 1.710 1.500 1.710 1.710 1.710 38,000 64,980 1.7100 1.421 1.247 1.421 1.421 1.421 45,718 1.4213 -0.58%
2018-03-13 0 1.720 1.500 1.730 - - 0 0 - 1.430 1.247 1.438 - - 0 - 0.00%
2018-03-12 0 1.720 1.500 1.720 - - 0 0 - 1.430 1.247 1.430 - - 0 - 0.00%
2018-03-09 0 1.720 1.510 1.720 - - 0 0 - 1.430 1.255 1.430 - - 0 - 0.00%
2018-03-08 0 1.720 1.500 1.730 - - 0 0 - 1.430 1.247 1.438 - - 0 - 0.00%
2018-03-07 0 1.720 1.500 1.720 - - 0 0 - 1.430 1.247 1.430 - - 0 - -0.58%
2018-03-06 0 1.730 1.480 1.730 - - 0 0 - 1.438 1.230 1.438 - - 0 - 0.00%
2018-03-05 0 1.730 1.480 1.730 1.720 1.730 4,000 6,900 1.7250 1.438 1.230 1.438 1.430 1.438 4,812 1.4338 0.00%
2018-03-02 0 1.730 1.470 1.740 1.730 1.730 2,000 3,460 1.7300 1.438 1.222 1.446 1.438 1.438 2,406 1.4379 0.58%
2018-03-01 0 1.720 1.510 1.730 - - 0 0 - 1.430 1.255 1.438 - - 0 - 0.00%
2018-02-28 0 1.720 1.510 1.720 - - 0 0 - 1.430 1.255 1.430 - - 0 - 0.00%
2018-02-27 0 1.720 1.650 1.730 - - 0 0 - 1.430 1.371 1.438 - - 0 - 0.00%
2018-02-26 0 1.720 1.500 1.720 - - 0 0 - 1.430 1.247 1.430 - - 0 - 0.00%
2018-02-23 0 1.720 1.620 1.720 - - 0 0 - 1.430 1.347 1.430 - - 0 - 0.00%
2018-02-22 0 1.720 1.650 1.720 1.680 1.720 8,000 13,520 1.6900 1.430 1.371 1.430 1.396 1.430 9,625 1.4047 0.00%
2018-02-21 0 1.720 1.620 1.730 - - 0 0 - 1.430 1.347 1.438 - - 0 - 0.00%
2018-02-20 0 1.720 1.530 1.730 - - 0 0 - 1.430 1.272 1.438 - - 0 - 0.00%
2018-02-15 0 1.720 1.650 1.720 1.600 1.720 20,000 32,240 1.6120 1.430 1.371 1.430 1.330 1.430 24,062 1.3399 -0.58%
2018-02-14 0 1.730 1.670 1.730 1.650 1.730 32,000 53,820 1.6819 1.438 1.388 1.438 1.371 1.438 38,499 1.3979 0.00%
2018-02-13 0 1.730 1.660 1.730 1.660 1.730 18,000 30,020 1.6678 1.438 1.380 1.438 1.380 1.438 21,656 1.3862 2.98%
2018-02-12 0 1.680 1.680 1.700 1.550 1.550 12,000 18,900 1.5750 1.396 1.396 1.413 1.288 1.288 14,437 1.3091 0.00%
2018-02-09 0 1.680 1.440 1.680 - - 0 0 - 1.396 1.197 1.396 - - 0 - 0.00%
2018-02-08 0 1.680 1.550 1.680 - - 0 0 - 1.396 1.288 1.396 - - 0 - -1.18%
2018-02-07 0 1.700 1.580 1.700 - - 0 0 - 1.413 1.313 1.413 - - 0 - 0.00%
2018-02-06 0 1.700 1.540 1.700 1.570 1.700 16,000 25,380 1.5863 1.413 1.280 1.413 1.305 1.413 19,250 1.3185 -2.30%
2018-02-05 0 1.740 1.650 1.750 - - 0 0 - 1.446 1.371 1.455 - - 0 - 0.00%
2018-02-02 0 1.740 1.670 1.750 - - 0 0 - 1.446 1.388 1.455 - - 0 - 0.00%
2018-02-01 0 1.740 1.650 1.740 - - 0 0 - 1.446 1.371 1.446 - - 0 - 0.00%
2018-01-31 0 1.740 1.670 1.740 1.700 1.740 20,000 34,400 1.7200 1.446 1.388 1.446 1.413 1.446 24,062 1.4296 0.00%
2018-01-30 0 1.740 1.680 1.740 1.670 1.740 48,000 81,260 1.6929 1.446 1.396 1.446 1.388 1.446 57,749 1.4071 -0.57%
2018-01-29 0 1.750 1.670 1.750 - - 0 0 - 1.455 1.388 1.455 - - 0 - 0.00%
2018-01-26 0 1.750 1.660 1.750 1.750 1.750 2,000 3,500 1.7500 1.455 1.380 1.455 1.455 1.455 2,406 1.4546 1.16%
2018-01-25 0 1.730 1.670 1.730 - - 0 0 - 1.438 1.388 1.438 - - 0 - 0.00%
2018-01-24 0 1.730 1.660 1.730 1.700 1.730 16,000 27,260 1.7038 1.438 1.380 1.438 1.413 1.438 19,250 1.4161 0.00%
2018-01-23 0 1.730 1.680 1.740 1.660 1.740 84,000 140,460 1.6721 1.438 1.396 1.446 1.380 1.446 101,061 1.3899 0.00%
2018-01-22 0 1.730 1.670 1.740 1.670 1.730 18,000 30,180 1.6767 1.438 1.388 1.446 1.388 1.438 21,656 1.3936 -0.57%
2018-01-19 0 1.740 1.680 1.740 - - 0 0 - 1.446 1.396 1.446 - - 0 - 0.00%
2018-01-18 0 1.740 1.680 1.740 1.640 1.740 14,000 23,380 1.6700 1.446 1.396 1.446 1.363 1.446 16,844 1.3881 0.00%
2018-01-17 0 1.740 1.700 1.750 1.650 1.750 74,000 123,640 1.6708 1.446 1.413 1.455 1.371 1.455 89,030 1.3887 2.35%
2018-01-16 0 1.700 1.680 1.700 1.680 1.720 54,000 92,200 1.7074 1.413 1.396 1.413 1.396 1.430 64,968 1.4192 -1.16%
2018-01-15 0 1.720 1.680 1.720 1.680 1.720 28,000 47,560 1.6986 1.430 1.396 1.430 1.396 1.430 33,687 1.4118 0.58%
2018-01-12 0 1.710 1.650 1.720 1.690 1.710 6,000 10,180 1.6967 1.421 1.371 1.430 1.405 1.421 7,219 1.4102 1.18%
2018-01-11 0 1.690 1.640 1.690 1.640 1.690 46,000 76,020 1.6526 1.405 1.363 1.405 1.363 1.405 55,343 1.3736 0.00%
2018-01-10 0 1.690 1.630 1.690 1.650 1.700 92,000 154,280 1.6770 1.405 1.355 1.405 1.371 1.413 110,686 1.3939 -0.59%
2018-01-09 0 1.700 1.690 1.720 1.680 1.750 134,000 230,300 1.7187 1.413 1.405 1.430 1.396 1.455 161,216 1.4285 1.19%
2018-01-08 0 1.680 1.640 1.680 1.610 1.690 160,000 265,120 1.6570 1.396 1.363 1.396 1.338 1.405 192,497 1.3773 3.70%
2018-01-05 0 1.620 1.620 1.650 1.570 1.650 350,000 560,840 1.6024 1.347 1.347 1.371 1.305 1.371 421,088 1.3319 6.58%
2018-01-04 0 1.520 1.480 1.520 1.480 1.520 12,000 17,840 1.4867 1.263 1.230 1.263 1.230 1.263 14,437 1.2357 1.33%
2018-01-03 0 1.500 1.400 1.540 1.490 1.500 58,000 86,920 1.4986 1.247 1.164 1.280 1.238 1.247 69,780 1.2456 2.04%
2018-01-02 0 1.470 1.450 1.530 - - 0 0 - 1.222 1.205 1.272 - - 0 - 0.00%
2017-12-29 0 1.470 1.470 1.520 1.470 1.470 48,000 70,560 1.4700 1.222 1.222 1.263 1.222 1.222 57,749 1.2218 4.26%
2017-12-28 0 1.410 1.410 1.470 - - 0 0 - 1.172 1.172 1.222 - - 0 - 0.71%
2017-12-27 0 1.400 1.400 1.450 1.400 1.400 10,000 14,000 1.4000 1.164 1.164 1.205 1.164 1.164 12,031 1.1637 0.72%
2017-12-22 0 1.390 1.390 1.440 - - 0 0 - 1.155 1.155 1.197 - - 0 - 0.00%
2017-12-21 0 1.390 1.390 1.450 1.380 1.380 10,000 13,800 1.3800 1.155 1.155 1.205 1.147 1.147 12,031 1.1470 0.00%
2017-12-20 0 1.390 1.390 1.450 1.380 1.470 60,000 84,800 1.4133 1.155 1.155 1.205 1.147 1.222 72,186 1.1747 1.46%
2017-12-19 0 1.370 1.370 1.390 - - 0 0 - 1.139 1.139 1.155 - - 0 - 1.48%
2017-12-18 0 1.350 1.330 1.430 - - 0 0 - 1.122 1.105 1.189 - - 0 - 0.00%
2017-12-15 0 1.350 1.280 1.430 - - 0 0 - 1.122 1.064 1.189 - - 0 - 0.00%
2017-12-14 0 1.350 1.300 1.430 1.350 1.350 8,000 10,800 1.3500 1.122 1.081 1.189 1.122 1.122 9,625 1.1221 0.00%
2017-12-13 0 1.350 1.270 1.350 - - 0 0 - 1.122 1.056 1.122 - - 0 - 0.00%
2017-12-12 0 1.350 1.280 1.430 - - 0 0 - 1.122 1.064 1.189 - - 0 - 0.00%
2017-12-11 0 1.350 1.350 1.380 1.340 1.350 44,000 58,980 1.3405 1.122 1.122 1.147 1.114 1.122 52,937 1.1142 3.85%
2017-12-08 0 1.300 1.300 1.340 - - 0 0 - 1.081 1.081 1.114 - - 0 - 0.00%
2017-12-07 0 1.300 1.300 1.340 1.300 1.360 382,000 497,420 1.3021 1.081 1.081 1.114 1.081 1.130 459,587 1.0823 -5.11%
2017-12-06 0 1.370 1.330 1.370 1.370 1.370 4,000 5,480 1.3700 1.139 1.105 1.139 1.139 1.139 4,812 1.1387 -0.72%
2017-12-05 0 1.380 1.380 1.400 1.350 1.380 128,000 174,420 1.3627 1.147 1.147 1.164 1.122 1.147 153,998 1.1326 0.00%
2017-12-04 0 1.380 1.380 1.450 1.350 1.360 34,000 46,440 1.3659 1.147 1.147 1.205 1.122 1.130 40,906 1.1353 2.22%
2017-12-01 0 1.350 1.350 1.410 - - 0 0 - 1.122 1.122 1.172 - - 0 - 0.00%
2017-11-30 0 1.350 1.350 1.400 1.350 1.350 8,000 10,800 1.3500 1.122 1.122 1.164 1.122 1.122 9,625 1.1221 -0.74%
2017-11-29 0 1.360 1.360 1.420 1.360 1.360 8,000 10,880 1.3600 1.130 1.130 1.180 1.130 1.130 9,625 1.1304 0.74%
2017-11-28 0 1.350 1.330 1.380 1.350 1.400 180,000 250,700 1.3928 1.122 1.105 1.147 1.122 1.164 216,559 1.1577 -2.17%
2017-11-27 0 1.380 1.360 1.400 - - 0 0 - 1.147 1.130 1.164 - - 0 - 0.00%
2017-11-24 0 1.380 1.380 1.420 1.350 1.440 50,000 69,620 1.3924 1.147 1.147 1.180 1.122 1.197 60,155 1.1573 -3.50%
2017-11-23 0 1.430 1.350 1.430 - - 0 0 - 1.189 1.122 1.189 - - 0 - -1.38%
2017-11-22 0 1.450 1.380 1.450 1.400 1.470 52,000 73,080 1.4054 1.205 1.147 1.205 1.164 1.222 62,562 1.1681 2.11%
2017-11-21 0 1.420 1.420 1.470 1.400 1.480 176,000 247,700 1.4074 1.180 1.180 1.222 1.164 1.230 211,747 1.1698 0.71%
2017-11-20 0 1.410 1.360 1.520 - - 0 0 - 1.172 1.130 1.263 - - 0 - 0.00%
2017-11-17 0 1.410 1.410 1.470 1.400 1.410 312,000 437,400 1.4019 1.172 1.172 1.222 1.164 1.172 375,369 1.1653 -1.40%
2017-11-16 0 1.430 1.400 1.480 1.430 1.430 68,000 97,240 1.4300 1.189 1.164 1.230 1.189 1.189 81,811 1.1886 0.00%
2017-11-15 0 1.430 1.430 1.480 - - 0 0 - 1.189 1.189 1.230 - - 0 - 0.00%
2017-11-14 0 1.430 1.420 1.480 - - 0 0 - 1.189 1.180 1.230 - - 0 - 0.00%
2017-11-13 0 1.430 1.430 1.500 - - 0 0 - 1.189 1.189 1.247 - - 0 - 0.00%
2017-11-10 0 1.430 1.400 1.460 - - 0 0 - 1.189 1.164 1.214 - - 0 - 0.00%
2017-11-09 0 1.430 1.430 1.480 1.430 1.430 10,000 14,300 1.4300 1.189 1.189 1.230 1.189 1.189 12,031 1.1886 -1.38%
2017-11-08 0 1.450 1.420 1.480 - - 0 0 - 1.205 1.180 1.230 - - 0 - 0.00%
2017-11-07 0 1.450 1.450 1.480 - - 0 0 - 1.205 1.205 1.230 - - 0 - 0.00%
2017-11-06 0 1.450 1.400 1.450 - - 0 0 - 1.205 1.164 1.205 - - 0 - 0.00%
2017-11-03 0 1.450 1.450 1.540 - - 0 0 - 1.205 1.205 1.280 - - 0 - 0.00%
2017-11-02 0 1.450 1.380 1.510 - - 0 0 - 1.205 1.147 1.255 - - 0 - 0.00%
2017-11-01 0 1.450 1.420 1.510 - - 0 0 - 1.205 1.180 1.255 - - 0 - 0.00%
2017-10-31 0 1.450 1.450 1.510 1.440 1.460 204,000 295,580 1.4489 1.205 1.205 1.255 1.197 1.214 245,434 1.2043 -2.03%
2017-10-30 0 1.480 1.440 1.480 - - 0 0 - 1.230 1.197 1.230 - - 0 - 0.00%
2017-10-27 0 1.480 1.450 1.480 - - 0 0 - 1.230 1.205 1.230 - - 0 - 0.00%
2017-10-26 0 1.480 1.440 1.500 - - 0 0 - 1.230 1.197 1.247 - - 0 - 0.00%
2017-10-25 0 1.480 1.440 1.550 - - 0 0 - 1.230 1.197 1.288 - - 0 - 0.00%
2017-10-24 0 1.480 1.450 1.560 1.430 1.480 44,000 63,780 1.4495 1.230 1.205 1.297 1.189 1.230 52,937 1.2048 0.00%
2017-10-23 0 1.480 1.440 1.560 - - 0 0 - 1.230 1.197 1.297 - - 0 - 0.00%
2017-10-20 0 1.480 1.480 1.520 1.440 1.440 10,000 14,400 1.4400 1.230 1.230 1.263 1.197 1.197 12,031 1.1969 2.78%
2017-10-19 0 1.440 1.440 1.480 - - 0 0 - 1.197 1.197 1.230 - - 0 - 0.00%
2017-10-18 0 1.440 1.440 1.500 1.430 1.440 50,000 71,700 1.4340 1.197 1.197 1.247 1.189 1.197 60,155 1.1919 1.41%
2017-10-17 0 1.420 1.420 1.500 1.420 1.430 60,000 85,340 1.4223 1.180 1.180 1.247 1.180 1.189 72,186 1.1822 0.00%
2017-10-16 0 1.420 1.420 1.500 1.420 1.430 10,000 14,240 1.4240 1.180 1.180 1.247 1.180 1.189 12,031 1.1836 -1.39%
2017-10-13 0 1.440 1.440 1.490 - - 0 0 - 1.197 1.197 1.238 - - 0 - 0.00%
2017-10-12 0 1.440 1.440 1.500 - - 0 0 - 1.197 1.197 1.247 - - 0 - 0.00%
2017-10-11 0 1.440 1.430 1.490 - - 0 0 - 1.197 1.189 1.238 - - 0 - 0.00%
2017-10-10 0 1.440 1.440 1.500 1.440 1.440 24,000 34,560 1.4400 1.197 1.197 1.247 1.197 1.197 28,875 1.1969 -3.36%
2017-10-09 0 1.490 1.430 1.500 1.480 1.490 8,000 11,900 1.4875 1.238 1.189 1.247 1.230 1.238 9,625 1.2364 -0.67%
2017-10-06 0 1.500 1.450 1.550 - - 0 0 - 1.247 1.205 1.288 - - 0 - 0.00%
2017-10-04 0 1.500 1.500 1.550 1.420 1.450 500,000 722,480 1.4450 1.247 1.247 1.288 1.180 1.205 601,554 1.2010 0.00%
2017-10-03 0 1.500 1.440 1.500 - - 0 0 - 1.247 1.197 1.247 - - 0 - 0.00%
2017-09-29 0 1.500 1.430 1.570 - - 0 0 - 1.247 1.189 1.305 - - 0 - 0.00%
2017-09-28 0 1.500 1.430 1.580 - - 0 0 - 1.247 1.189 1.313 - - 0 - 0.00%
2017-09-27 0 1.500 1.430 1.500 - - 0 0 - 1.247 1.189 1.247 - - 0 - 0.00%
2017-09-26 0 1.500 1.430 1.580 1.500 1.500 22,000 33,000 1.5000 1.247 1.189 1.313 1.247 1.247 26,468 1.2468 0.00%
2017-09-25 0 1.500 1.430 1.500 - - 0 0 - 1.247 1.189 1.247 - - 0 - 0.00%
2017-09-22 0 1.500 1.450 1.500 1.500 1.500 6,000 9,000 1.5000 1.247 1.205 1.247 1.247 1.247 7,219 1.2468 1.35%
2017-09-21 0 1.480 1.430 1.500 - - 0 0 - 1.230 1.189 1.247 - - 0 - 0.00%
2017-09-20 0 1.480 1.430 1.500 - - 0 0 - 1.230 1.189 1.247 - - 0 - 0.00%
2017-09-19 0 1.480 1.400 1.500 - - 0 0 - 1.230 1.164 1.247 - - 0 - 0.00%
2017-09-18 0 1.480 1.420 1.580 - - 0 0 - 1.230 1.180 1.313 - - 0 - 0.00%
2017-09-15 0 1.480 1.420 1.500 - - 0 0 - 1.230 1.180 1.247 - - 0 - 0.00%
2017-09-14 0 1.480 1.430 1.500 - - 0 0 - 1.230 1.189 1.247 - - 0 - 0.00%
2017-09-13 0 1.480 1.400 1.500 - - 0 0 - 1.230 1.164 1.247 - - 0 - 0.00%
2017-09-12 0 1.480 1.390 1.490 - - 0 0 - 1.230 1.155 1.238 - - 0 - 0.00%
2017-09-11 0 1.480 1.410 1.500 1.440 1.480 120,000 174,560 1.4547 1.230 1.172 1.247 1.197 1.230 144,373 1.2091 4.96%
2017-09-08 0 1.410 1.410 1.500 - - 0 0 - 1.172 1.172 1.247 - - 0 - 0.00%
2017-09-07 0 1.410 1.380 1.450 - - 0 0 - 1.172 1.147 1.205 - - 0 - 0.00%
2017-09-06 0 1.410 1.410 1.480 - - 0 0 - 1.172 1.172 1.230 - - 0 - 0.71%
2017-09-05 0 1.400 1.360 1.480 1.400 1.410 100,000 140,400 1.4040 1.164 1.130 1.230 1.164 1.172 120,311 1.1670 -3.45%
2017-09-04 0 1.450 1.400 1.450 - - 0 0 - 1.205 1.164 1.205 - - 0 - -4.61%
2017-09-01 0 1.520 1.400 1.520 1.500 1.520 54,000 81,880 1.5163 1.263 1.164 1.263 1.247 1.263 64,968 1.2603 6.29%
2017-08-31 0 1.430 1.340 1.500 - - 0 0 - 1.189 1.114 1.247 - - 0 - 0.00%
2017-08-30 0 1.430 1.400 1.500 1.410 1.430 106,000 149,700 1.4123 1.189 1.164 1.247 1.172 1.189 127,529 1.1738 2.14%
2017-08-29 0 1.400 1.350 1.410 1.400 1.400 38,000 53,200 1.4000 1.164 1.122 1.172 1.164 1.164 45,718 1.1637 0.00%
2017-08-28 0 1.400 1.300 1.450 - - 0 0 - 1.164 1.081 1.205 - - 0 - 0.00%
2017-08-25 0 1.400 1.320 1.400 1.400 1.400 50,000 70,000 1.4000 1.164 1.097 1.164 1.164 1.164 60,155 1.1637 0.72%
2017-08-24 0 1.390 1.310 1.390 1.400 1.400 50,000 70,000 1.4000 1.155 1.089 1.155 1.164 1.164 60,155 1.1637 6.92%
2017-08-22 0 1.300 1.280 1.400 - - 0 0 - 1.081 1.064 1.164 - - 0 - 0.00%
2017-08-21 0 1.300 1.290 1.310 1.290 1.300 60,000 77,540 1.2923 1.081 1.072 1.089 1.072 1.081 72,186 1.0742 0.78%
2017-08-18 0 1.290 1.210 1.290 - - 0 0 - 1.072 1.006 1.072 - - 0 - 0.00%
2017-08-17 0 1.290 1.290 1.300 1.280 1.280 4,000 5,120 1.2800 1.072 1.072 1.081 1.064 1.064 4,812 1.0639 0.00%
2017-08-16 0 1.290 1.250 1.300 1.270 1.290 58,000 74,140 1.2783 1.072 1.039 1.081 1.056 1.072 69,780 1.0625 -0.77%
2017-08-15 0 1.300 1.280 1.320 1.280 1.300 92,000 118,840 1.2917 1.081 1.064 1.097 1.064 1.081 110,686 1.0737 4.00%
2017-08-14 0 1.250 1.230 1.250 1.220 1.250 52,000 64,740 1.2450 1.039 1.022 1.039 1.014 1.039 62,562 1.0348 -3.85%
2017-08-11 0 1.300 1.210 1.300 - - 0 0 - 1.081 1.006 1.081 - - 0 - 0.00%
2017-08-10 0 1.300 1.210 1.340 - - 0 0 - 1.081 1.006 1.114 - - 0 - 0.00%
2017-08-09 0 1.300 1.250 1.370 1.300 1.310 146,000 190,060 1.3018 1.081 1.039 1.139 1.081 1.089 175,654 1.0820 3.17%
2017-08-08 0 1.260 1.260 1.330 1.230 1.230 118,000 145,140 1.2300 1.047 1.047 1.105 1.022 1.022 141,967 1.0224 0.00%
2017-08-07 0 1.260 1.260 1.320 1.250 1.250 2,000 2,500 1.2500 1.047 1.047 1.097 1.039 1.039 2,406 1.0390 -3.82%
2017-08-04 0 1.310 1.300 1.320 1.300 1.340 58,000 76,040 1.3110 1.089 1.081 1.097 1.081 1.114 69,780 1.0897 -4.38%
2017-08-03 0 1.370 1.300 1.370 - - 0 0 - 1.139 1.081 1.139 - - 0 - 0.00%
2017-08-02 0 1.370 1.310 1.370 1.360 1.370 56,000 76,360 1.3636 1.139 1.089 1.139 1.130 1.139 67,374 1.1334 0.00%
2017-08-01 0 1.370 1.280 1.370 - - 0 0 - 1.139 1.064 1.139 - - 0 - 0.00%
2017-07-31 0 1.370 1.360 1.370 1.300 1.380 40,000 52,920 1.3230 1.139 1.130 1.139 1.081 1.147 48,124 1.0997 -0.72%
2017-07-28 0 1.380 1.350 1.380 - - 0 0 - 1.147 1.122 1.147 - - 0 - 0.00%
2017-07-27 0 1.380 1.350 1.400 - - 0 0 - 1.147 1.122 1.164 - - 0 - 0.00%
2017-07-26 0 1.380 1.350 1.400 - - 0 0 - 1.147 1.122 1.164 - - 0 - 0.00%
2017-07-25 0 1.380 1.380 1.390 1.380 1.380 50,000 69,000 1.3800 1.147 1.147 1.155 1.147 1.147 60,155 1.1470 2.22%
2017-07-24 0 1.350 1.330 1.400 1.350 1.350 40,000 54,000 1.3500 1.122 1.105 1.164 1.122 1.122 48,124 1.1221 -2.17%
2017-07-21 0 1.380 1.350 1.380 1.350 1.380 66,000 90,700 1.3742 1.147 1.122 1.147 1.122 1.147 79,405 1.1422 -0.72%
2017-07-20 0 1.390 1.350 1.390 1.390 1.400 44,000 61,460 1.3968 1.155 1.122 1.155 1.155 1.164 52,937 1.1610 0.00%
2017-07-19 0 1.390 1.350 1.390 1.390 1.400 26,000 36,360 1.3985 1.155 1.122 1.155 1.155 1.164 31,281 1.1624 -0.71%
2017-07-18 0 1.400 1.310 1.480 - - 0 0 - 1.164 1.089 1.230 - - 0 - 0.00%
2017-07-17 0 1.400 1.390 1.480 - - 0 0 - 1.164 1.155 1.230 - - 0 - 0.00%
2017-07-14 0 1.400 1.320 1.450 - - 0 0 - 1.164 1.097 1.205 - - 0 - 0.00%
2017-07-13 0 1.400 1.320 1.440 - - 0 0 - 1.164 1.097 1.197 - - 0 - 0.00%
2017-07-12 0 1.400 1.320 1.450 - - 0 0 - 1.164 1.097 1.205 - - 0 - 0.00%
2017-07-11 0 1.400 1.330 1.400 1.390 1.400 60,000 83,820 1.3970 1.164 1.105 1.164 1.155 1.164 72,186 1.1612 0.72%
2017-07-10 0 1.390 1.330 1.390 1.390 1.400 50,000 69,820 1.3964 1.155 1.105 1.155 1.155 1.164 60,155 1.1607 6.11%
2017-07-07 0 1.310 1.310 1.390 1.310 1.310 28,000 36,680 1.3100 1.089 1.089 1.155 1.089 1.089 33,687 1.0888 -2.96%
2017-07-06 0 1.350 1.310 1.350 1.350 1.350 14,000 18,900 1.3500 1.122 1.089 1.122 1.122 1.122 16,844 1.1221 -2.88%
2017-07-05 0 1.390 1.300 1.390 - - 0 0 - 1.155 1.081 1.155 - - 0 - -0.71%
2017-07-04 0 1.400 1.300 1.400 - - 0 0 - 1.164 1.081 1.164 - - 0 - 0.00%
2017-07-03 0 1.400 1.320 1.400 1.400 1.400 34,000 47,600 1.4000 1.164 1.097 1.164 1.164 1.164 40,906 1.1637 0.00%
2017-06-30 0 1.400 1.260 1.400 - - 0 0 - 1.164 1.047 1.164 - - 0 - 0.00%
2017-06-29 0 1.400 1.360 1.440 1.350 1.400 72,000 99,260 1.3786 1.164 1.130 1.197 1.122 1.164 86,624 1.1459 0.00%
2017-06-28 0 1.400 1.390 1.460 1.380 1.430 88,000 123,540 1.4039 1.164 1.155 1.214 1.147 1.189 105,873 1.1669 -7.89%
2017-06-27 0 1.520 1.430 1.520 - - 0 0 - 1.263 1.189 1.263 - - 0 - 0.00%
2017-06-26 0 1.520 1.430 1.520 - - 0 0 - 1.263 1.189 1.263 - - 0 - -0.65%
2017-06-23 0 1.530 1.440 1.530 1.510 1.530 30,000 45,600 1.5200 1.272 1.197 1.272 1.255 1.272 36,093 1.2634 1.32%
2017-06-22 0 1.510 1.470 1.520 1.470 1.510 42,000 61,820 1.4719 1.255 1.222 1.263 1.222 1.255 50,531 1.2234 -0.66%
2017-06-21 0 1.520 1.430 1.520 - - 0 0 - 1.263 1.189 1.263 - - 0 - -0.65%
2017-06-20 0 1.530 1.480 1.540 1.480 1.530 14,000 20,920 1.4943 1.272 1.230 1.280 1.230 1.272 16,844 1.2420 0.00%
2017-06-19 0 1.530 1.480 1.540 1.480 1.560 142,000 214,140 1.5080 1.272 1.230 1.280 1.230 1.297 170,841 1.2534 -1.29%
2017-06-16 0 1.550 1.550 1.640 1.480 1.520 96,000 144,200 1.5021 1.288 1.288 1.363 1.230 1.263 115,498 1.2485 0.00%
2017-06-15 0 1.550 1.480 1.550 - - 0 0 - 1.288 1.230 1.288 - - 0 - 0.00%
2017-06-14 0 1.550 1.480 1.570 - - 0 0 - 1.288 1.230 1.305 - - 0 - 0.00%
2017-06-13 0 1.550 1.480 1.550 - - 0 0 - 1.288 1.230 1.288 - - 0 - -1.90%
2017-06-12 0 1.580 1.480 1.590 - - 0 0 - 1.313 1.230 1.322 - - 0 - 0.00%
2017-06-09 0 1.580 1.510 1.580 - - 0 0 - 1.313 1.255 1.313 - - 0 - -1.25%
2017-06-08 0 1.600 1.510 1.600 - - 0 0 - 1.330 1.255 1.330 - - 0 - 0.00%
2017-06-07 0 1.600 1.530 1.600 1.600 1.600 2,000 3,200 1.6000 1.330 1.272 1.330 1.330 1.330 2,406 1.3299 1.27%
2017-06-06 0 1.580 1.500 1.580 - - 0 0 - 1.313 1.247 1.313 - - 0 - -1.25%
2017-06-05 0 1.600 1.600 1.650 1.550 1.550 20,000 31,000 1.5500 1.330 1.330 1.371 1.288 1.288 24,062 1.2883 1.27%
2017-06-02 0 1.580 1.580 1.650 1.560 1.570 52,000 81,620 1.5696 1.313 1.313 1.371 1.297 1.305 62,562 1.3046 0.00%
2017-06-01 0 1.580 1.570 1.620 - - 0 0 - 1.313 1.305 1.347 - - 0 - 0.00%
2017-05-31 0 1.580 1.580 1.620 1.550 1.650 216,000 337,660 1.5632 1.313 1.313 1.347 1.288 1.371 259,871 1.2993 0.64%
2017-05-29 0 1.570 1.490 1.570 1.570 1.570 2,000 3,140 1.5700 1.305 1.238 1.305 1.305 1.305 2,406 1.3050 0.00%
2017-05-26 0 1.570 1.480 1.570 - - 0 0 - 1.305 1.230 1.305 - - 0 - 0.00%
2017-05-25 0 1.570 1.460 1.570 1.570 1.570 34,000 53,380 1.5700 1.305 1.214 1.305 1.305 1.305 40,906 1.3050 1.29%
2017-05-24 0 1.550 1.490 1.570 - - 0 0 - 1.288 1.238 1.305 - - 0 - -0.64%
2017-05-23 0 1.560 1.470 1.570 1.470 1.560 42,000 64,740 1.5414 1.297 1.222 1.305 1.222 1.297 50,531 1.2812 4.00%
2017-05-22 0 1.500 1.440 1.500 1.450 1.500 72,000 106,480 1.4789 1.247 1.197 1.247 1.205 1.247 86,624 1.2292 0.00%
2017-05-19 0 1.500 1.460 1.500 1.450 1.500 22,000 32,180 1.4627 1.247 1.214 1.247 1.205 1.247 26,468 1.2158 -1.32%
2017-05-18 0 1.520 1.450 1.520 1.450 1.520 10,000 14,800 1.4800 1.263 1.205 1.263 1.205 1.263 12,031 1.2301 1.33%
2017-05-17 0 1.500 1.450 1.520 - - 0 0 - 1.247 1.205 1.263 - - 0 - 0.00%
2017-05-16 0 1.500 1.460 1.500 1.480 1.500 40,000 59,600 1.4900 1.247 1.214 1.247 1.230 1.247 48,124 1.2385 -1.32%
2017-05-15 0 1.520 1.460 1.530 - - 0 0 - 1.263 1.214 1.272 - - 0 - 0.00%
2017-05-12 0 1.520 1.520 1.600 1.500 1.500 12,000 18,000 1.5000 1.263 1.263 1.330 1.247 1.247 14,437 1.2468 1.33%
2017-05-11 0 1.500 1.460 1.550 - - 0 0 - 1.247 1.214 1.288 - - 0 - 0.00%
2017-05-10 0 1.500 1.500 1.570 1.460 1.510 146,000 219,480 1.5033 1.247 1.247 1.305 1.214 1.255 175,654 1.2495 0.00%
2017-05-09 0 1.500 1.500 1.580 - - 0 0 - 1.247 1.247 1.313 - - 0 - 0.00%
2017-05-08 0 1.500 1.500 1.600 1.500 1.500 16,000 24,000 1.5000 1.247 1.247 1.330 1.247 1.247 19,250 1.2468 -1.96%
2017-05-05 0 1.530 1.500 1.530 1.470 1.530 42,000 62,160 1.4800 1.272 1.247 1.272 1.222 1.272 50,531 1.2301 0.66%
2017-05-04 0 1.520 1.510 1.570 1.520 1.520 10,000 15,200 1.5200 1.263 1.255 1.305 1.263 1.263 12,031 1.2634 -0.65%
2017-05-02 0 1.550 1.530 1.550 1.550 1.550 92,000 142,600 1.5500 1.272 1.255 1.272 1.272 1.272 112,133 1.2717 1.31%
2017-04-28 0 1.530 1.520 1.590 - - 0 0 - 1.255 1.247 1.305 - - 0 - 0.00%
2017-04-27 0 1.530 1.510 1.590 - - 0 0 - 1.255 1.239 1.305 - - 0 - 0.00%
2017-04-26 0 1.530 1.530 1.560 1.520 1.530 40,000 61,100 1.5275 1.255 1.255 1.280 1.247 1.255 48,753 1.2532 -2.55%
2017-04-25 0 1.570 1.510 1.570 - - 0 0 - 1.288 1.239 1.288 - - 0 - 0.00%
2017-04-24 0 1.570 1.530 1.600 1.520 1.570 74,000 114,920 1.5530 1.288 1.255 1.313 1.247 1.288 90,194 1.2741 3.29%
2017-04-21 0 1.520 1.500 1.540 1.450 1.520 164,000 242,800 1.4805 1.247 1.231 1.264 1.190 1.247 199,889 1.2147 3.40%
2017-04-20 0 1.470 1.460 1.500 1.460 1.540 216,000 316,540 1.4655 1.206 1.198 1.231 1.198 1.264 263,268 1.2023 3.52%
2017-04-19 0 1.420 1.420 1.470 1.300 1.470 768,000 1,073,120 1.3973 1.165 1.165 1.206 1.067 1.206 936,065 1.1464 -2.74%
2017-04-18 0 1.460 1.430 1.480 1.430 1.500 260,000 383,900 1.4765 1.198 1.173 1.214 1.173 1.231 316,897 1.2114 -2.67%
2017-04-13 0 1.500 1.490 1.530 1.500 1.570 668,000 1,019,720 1.5265 1.231 1.222 1.255 1.231 1.288 814,181 1.2524 -5.06%
2017-04-12 0 1.580 1.570 1.590 1.580 1.600 314,000 501,160 1.5961 1.296 1.288 1.305 1.296 1.313 382,714 1.3095 -1.25%
2017-04-11 0 1.600 1.590 1.600 1.600 1.650 608,000 976,580 1.6062 1.313 1.305 1.313 1.313 1.354 741,051 1.3178 -5.33%
2017-04-10 0 1.690 1.650 1.690 - - 0 0 - 1.387 1.354 1.387 - - 0 - 0.00%
2017-04-07 0 1.690 1.660 1.690 - - 0 0 - 1.387 1.362 1.387 - - 0 - -1.17%
2017-04-06 0 1.710 1.690 1.730 1.660 1.710 24,000 40,440 1.6850 1.403 1.387 1.419 1.362 1.403 29,252 1.3825 0.59%
2017-04-05 0 1.700 1.660 1.700 - - 0 0 - 1.395 1.362 1.395 - - 0 - 0.00%
2017-04-03 0 1.700 1.670 1.700 1.700 1.700 34,000 57,800 1.7000 1.395 1.370 1.395 1.395 1.395 41,440 1.3948 0.00%
2017-03-31 0 1.700 1.670 1.700 - - 0 0 - 1.395 1.370 1.395 - - 0 - 0.00%
2017-03-30 0 1.700 1.670 1.700 1.710 1.710 12,000 20,520 1.7100 1.395 1.370 1.395 1.403 1.403 14,626 1.4030 -0.58%
2017-03-29 0 1.710 1.670 1.710 - - 0 0 - 1.403 1.370 1.403 - - 0 - 0.00%
2017-03-28 0 1.710 1.660 1.710 - - 0 0 - 1.403 1.362 1.403 - - 0 - 0.00%
2017-03-27 0 1.710 1.670 1.710 - - 0 0 - 1.403 1.370 1.403 - - 0 - 0.00%
2017-03-24 0 1.710 1.670 1.710 - - 0 0 - 1.403 1.370 1.403 - - 0 - -0.58%
2017-03-23 0 1.720 1.670 1.720 - - 0 0 - 1.411 1.370 1.411 - - 0 - 0.00%
2017-03-22 0 1.720 1.660 1.720 - - 0 0 - 1.411 1.362 1.411 - - 0 - 0.00%
2017-03-21 0 1.720 1.670 1.720 - - 0 0 - 1.411 1.370 1.411 - - 0 - 0.00%
2017-03-20 0 1.720 1.700 1.720 1.700 1.790 90,000 154,820 1.7202 1.411 1.395 1.411 1.395 1.469 109,695 1.4114 1.18%
2017-03-17 0 1.700 1.690 1.780 1.680 1.730 62,000 104,660 1.6881 1.395 1.387 1.460 1.378 1.419 75,568 1.3850 0.59%
2017-03-16 0 1.690 1.650 1.690 - - 0 0 - 1.387 1.354 1.387 - - 0 - -0.59%
2017-03-15 0 1.700 1.650 1.700 - - 0 0 - 1.395 1.354 1.395 - - 0 - 0.00%
2017-03-14 0 1.700 1.660 1.700 - - 0 0 - 1.395 1.362 1.395 - - 0 - 0.00%
2017-03-13 0 1.700 1.690 1.700 1.670 1.700 110,000 184,800 1.6800 1.395 1.387 1.395 1.370 1.395 134,072 1.3784 1.19%
2017-03-10 0 1.680 1.680 1.690 1.680 1.690 34,000 57,400 1.6882 1.378 1.378 1.387 1.378 1.387 41,440 1.3851 -1.75%
2017-03-09 0 1.710 1.670 1.710 1.710 1.710 20,000 34,200 1.7100 1.403 1.370 1.403 1.403 1.403 24,377 1.4030 0.00%
2017-03-08 0 1.710 1.710 1.730 1.700 1.700 6,000 10,200 1.7000 1.403 1.403 1.419 1.395 1.395 7,313 1.3948 -1.16%
2017-03-07 0 1.730 1.700 1.730 - - 0 0 - 1.419 1.395 1.419 - - 0 - 0.00%
2017-03-06 0 1.730 1.680 1.730 - - 0 0 - 1.419 1.378 1.419 - - 0 - 0.00%
2017-03-03 0 1.730 1.690 1.730 - - 0 0 - 1.419 1.387 1.419 - - 0 - 0.00%
2017-03-02 0 1.730 1.710 1.730 1.730 1.730 24,000 41,520 1.7300 1.419 1.403 1.419 1.419 1.419 29,252 1.4194 0.00%
2017-03-01 0 1.730 1.680 1.730 1.730 1.730 10,000 17,300 1.7300 1.419 1.378 1.419 1.419 1.419 12,188 1.4194 -1.14%
2017-02-28 0 1.750 1.690 1.760 1.750 1.750 8,000 14,000 1.7500 1.436 1.387 1.444 1.436 1.436 9,751 1.4358 -0.57%
2017-02-27 0 1.760 1.670 1.760 - - 0 0 - 1.444 1.370 1.444 - - 0 - 0.00%
2017-02-24 0 1.760 1.670 1.770 1.780 1.780 2,000 3,560 1.7800 1.444 1.370 1.452 1.460 1.460 2,438 1.4604 -1.12%
2017-02-23 0 1.780 1.700 1.780 1.670 1.790 12,000 20,280 1.6900 1.460 1.395 1.460 1.370 1.469 14,626 1.3866 1.71%
2017-02-22 0 1.750 1.690 1.760 1.750 1.750 14,000 24,500 1.7500 1.436 1.387 1.444 1.436 1.436 17,064 1.4358 -0.57%
2017-02-21 0 1.760 1.730 1.770 1.780 1.780 10,000 17,800 1.7800 1.444 1.419 1.452 1.460 1.460 12,188 1.4604 -1.12%
2017-02-20 0 1.780 1.730 1.780 1.800 1.800 2,000 3,600 1.8000 1.460 1.419 1.460 1.477 1.477 2,438 1.4768 2.30%
2017-02-17 0 1.740 1.730 1.770 1.730 1.770 44,000 76,360 1.7355 1.428 1.419 1.452 1.419 1.452 53,629 1.4239 -1.69%
2017-02-16 0 1.770 1.750 1.770 1.740 1.780 178,000 313,320 1.7602 1.452 1.436 1.452 1.428 1.460 216,952 1.4442 -2.75%
2017-02-15 0 1.820 1.780 1.820 1.670 1.890 808,000 1,406,520 1.7407 1.493 1.460 1.493 1.370 1.551 984,818 1.4282 10.30%
2017-02-14 0 1.650 1.650 1.700 1.650 1.680 118,000 196,360 1.6641 1.354 1.354 1.395 1.354 1.378 143,822 1.3653 -2.94%
2017-02-13 0 1.700 1.650 1.700 1.700 1.720 42,000 71,440 1.7010 1.395 1.354 1.395 1.395 1.411 51,191 1.3956 3.03%
2017-02-10 0 1.650 1.650 1.690 1.650 1.700 114,000 190,740 1.6732 1.354 1.354 1.387 1.354 1.395 138,947 1.3728 -2.94%
2017-02-09 0 1.700 1.660 1.700 - - 0 0 - 1.395 1.362 1.395 - - 0 - 0.00%
2017-02-08 0 1.700 1.660 1.700 1.690 1.700 62,000 105,160 1.6961 1.395 1.362 1.395 1.387 1.395 75,568 1.3916 -1.73%
2017-02-07 0 1.730 1.680 1.730 1.680 1.740 288,000 486,520 1.6893 1.419 1.378 1.419 1.378 1.428 351,024 1.3860 3.59%
2017-02-06 0 1.670 1.670 1.700 1.650 1.670 60,000 99,640 1.6607 1.370 1.370 1.395 1.354 1.370 73,130 1.3625 -2.91%
2017-02-03 0 1.720 1.700 1.740 1.720 1.750 32,000 55,640 1.7388 1.411 1.395 1.428 1.411 1.436 39,003 1.4266 -1.71%
2017-02-02 0 1.750 1.710 1.750 1.750 1.750 72,000 126,000 1.7500 1.436 1.403 1.436 1.436 1.436 87,756 1.4358 -1.69%
2017-02-01 0 1.780 1.700 1.780 1.780 1.780 3,500 6,170 1.7629 1.460 1.395 1.460 1.460 1.460 4,266 1.4463 2.30%
2017-01-27 0 1.740 1.680 1.770 1.740 1.740 4,000 6,960 1.7400 1.428 1.378 1.452 1.428 1.428 4,875 1.4276 2.35%
2017-01-26 0 1.700 1.700 1.740 1.630 1.780 816,000 1,356,840 1.6628 1.395 1.395 1.428 1.337 1.460 994,569 1.3642 0.00%
2017-01-25 0 1.700 1.680 1.700 1.700 1.720 410,000 697,800 1.7020 1.395 1.378 1.395 1.395 1.411 499,722 1.3964 -1.16%
2017-01-24 0 1.720 1.710 1.720 1.720 1.750 472,000 818,260 1.7336 1.411 1.403 1.411 1.411 1.436 575,290 1.4223 -0.58%
2017-01-23 0 1.730 1.710 1.730 1.730 1.730 120,000 207,600 1.7300 1.419 1.403 1.419 1.419 1.419 146,260 1.4194 -2.26%
2017-01-20 0 1.770 1.770 1.800 1.730 1.800 122,000 218,260 1.7890 1.452 1.452 1.477 1.419 1.477 148,698 1.4678 0.00%
2017-01-19 0 1.770 1.760 1.770 1.770 1.780 186,000 330,840 1.7787 1.452 1.444 1.452 1.452 1.460 226,703 1.4594 -1.12%
2017-01-18 0 1.790 1.730 1.790 - - 0 0 - 1.469 1.419 1.469 - - 0 - -0.56%
2017-01-17 0 1.800 1.730 1.800 - - 0 0 - 1.477 1.419 1.477 - - 0 - 0.00%
2017-01-16 0 1.800 1.730 1.800 - - 0 0 - 1.477 1.419 1.477 - - 0 - 0.00%
2017-01-13 0 1.800 1.820 1.850 1.720 1.800 88,000 154,200 1.7523 1.477 1.493 1.518 1.411 1.477 107,257 1.4377 2.27%
2017-01-12 0 1.760 1.720 1.760 1.760 1.760 86,000 151,360 1.7600 1.444 1.411 1.444 1.444 1.444 104,820 1.4440 0.00%
2017-01-11 0 1.760 1.750 1.790 - - 0 0 - 1.444 1.436 1.469 - - 0 - 0.00%
2017-01-10 0 1.760 1.720 1.780 1.720 1.760 160,000 277,980 1.7374 1.444 1.411 1.460 1.411 1.444 195,013 1.4254 0.00%
2017-01-09 0 1.760 1.730 1.800 1.710 1.760 44,000 76,440 1.7373 1.444 1.419 1.477 1.403 1.444 53,629 1.4254 -0.56%
2017-01-06 0 1.770 1.750 1.770 1.750 1.830 138,000 246,820 1.7886 1.452 1.436 1.452 1.436 1.501 168,199 1.4674 -0.56%
2017-01-05 0 1.780 1.760 1.800 1.780 1.780 10,000 17,800 1.7800 1.460 1.444 1.477 1.460 1.460 12,188 1.4604 2.30%
2017-01-04 0 1.740 1.740 1.850 1.740 1.740 20,000 34,800 1.7400 1.428 1.428 1.518 1.428 1.428 24,377 1.4276 0.58%
2017-01-03 0 1.730 1.700 1.750 - - 0 0 - 1.419 1.395 1.436 - - 0 - 0.00%
2016-12-30 0 1.730 1.700 1.750 - - 0 0 - 1.419 1.395 1.436 - - 0 - 0.00%
2016-12-29 0 1.730 1.700 1.750 - - 0 0 - 1.419 1.395 1.436 - - 0 - 0.00%
2016-12-28 0 1.730 1.700 1.740 1.730 1.730 6,000 10,380 1.7300 1.419 1.395 1.428 1.419 1.419 7,313 1.4194 -1.14%
2016-12-23 0 1.750 1.750 1.760 1.700 1.750 100,000 171,700 1.7170 1.436 1.436 1.444 1.395 1.436 121,883 1.4087 0.00%
2016-12-22 0 1.750 1.750 1.850 - - 0 0 - 1.436 1.436 1.518 - - 0 - 0.00%
2016-12-21 0 1.750 1.750 1.850 - - 0 0 - 1.436 1.436 1.518 - - 0 - 0.00%
2016-12-20 0 1.750 1.720 1.850 - - 0 0 - 1.436 1.411 1.518 - - 0 - 0.00%
2016-12-19 0 1.750 1.730 1.850 1.750 1.750 30,000 52,500 1.7500 1.436 1.419 1.518 1.436 1.436 36,565 1.4358 0.00%
2016-12-16 0 1.750 1.750 1.890 1.750 1.760 50,000 87,700 1.7540 1.436 1.436 1.551 1.436 1.444 60,942 1.4391 -2.78%
2016-12-15 0 1.800 1.800 1.820 1.780 1.800 60,000 107,400 1.7900 1.477 1.477 1.493 1.460 1.477 73,130 1.4686 2.27%
2016-12-14 0 1.760 1.760 1.870 1.750 1.760 40,000 70,100 1.7525 1.444 1.444 1.534 1.436 1.444 48,753 1.4378 0.57%
2016-12-13 0 1.750 1.750 1.890 - - 0 0 - 1.436 1.436 1.551 - - 0 - 0.00%
2016-12-12 0 1.750 1.750 1.890 1.750 1.750 28,000 49,000 1.7500 1.436 1.436 1.551 1.436 1.436 34,127 1.4358 -1.13%
2016-12-09 0 1.770 1.760 1.820 1.750 1.780 88,000 155,200 1.7636 1.452 1.444 1.493 1.436 1.460 107,257 1.4470 -0.56%
2016-12-08 0 1.780 1.780 1.800 1.780 1.780 12,000 21,360 1.7800 1.460 1.460 1.477 1.460 1.460 14,626 1.4604 0.56%
2016-12-07 0 1.770 1.760 1.860 1.710 1.770 56,000 98,060 1.7511 1.452 1.444 1.526 1.403 1.452 68,255 1.4367 -1.67%
2016-12-06 0 1.800 1.760 1.900 1.750 1.800 290,000 515,240 1.7767 1.477 1.444 1.559 1.436 1.477 353,462 1.4577 0.00%
2016-12-05 0 1.800 1.800 1.870 1.760 1.780 12,000 21,320 1.7767 1.477 1.477 1.534 1.444 1.460 14,626 1.4577 2.27%
2016-12-02 0 1.760 1.760 1.940 - - 0 0 - 1.444 1.444 1.592 - - 0 - 0.00%
2016-12-01 0 1.760 1.760 1.940 - - 0 0 - 1.444 1.444 1.592 - - 0 - 0.00%
2016-11-30 0 1.760 1.760 1.940 - - 0 0 - 1.444 1.444 1.592 - - 0 - 0.00%
2016-11-29 0 1.760 1.760 1.940 - - 0 0 - 1.444 1.444 1.592 - - 0 - 0.00%
2016-11-28 0 1.760 1.720 1.940 - - 0 0 - 1.444 1.411 1.592 - - 0 - 0.00%
2016-11-25 0 1.760 1.760 1.940 1.760 1.760 12,000 21,120 1.7600 1.444 1.444 1.592 1.444 1.444 14,626 1.4440 0.00%
2016-11-24 0 1.760 1.760 1.810 - - 0 0 - 1.444 1.444 1.485 - - 0 - 0.00%
2016-11-23 0 1.760 1.750 1.940 - - 0 0 - 1.444 1.436 1.592 - - 0 - 0.00%
2016-11-22 0 1.760 1.760 1.810 1.720 1.760 26,000 45,420 1.7469 1.444 1.444 1.485 1.411 1.444 31,690 1.4333 0.00%
2016-11-21 0 1.760 1.710 1.820 - - 0 0 - 1.444 1.403 1.493 - - 0 - 0.00%
2016-11-18 0 1.760 1.750 1.940 1.760 1.760 10,000 17,600 1.7600 1.444 1.436 1.592 1.444 1.444 12,188 1.4440 0.57%
2016-11-17 0 1.750 1.720 1.950 - - 0 0 - 1.436 1.411 1.600 - - 0 - 0.00%
2016-11-16 0 1.750 1.750 1.940 1.750 1.750 10,000 17,500 1.7500 1.436 1.436 1.592 1.436 1.436 12,188 1.4358 0.00%
2016-11-15 0 1.750 1.740 1.820 - - 0 0 - 1.436 1.428 1.493 - - 0 - 0.00%
2016-11-14 0 1.750 1.740 1.790 1.750 1.750 12,000 21,000 1.7500 1.436 1.428 1.469 1.436 1.436 14,626 1.4358 0.00%
2016-11-11 0 1.750 1.750 1.870 1.740 1.780 50,000 88,360 1.7672 1.436 1.436 1.534 1.428 1.460 60,942 1.4499 -2.78%
2016-11-10 0 1.800 1.760 1.850 - - 0 0 - 1.477 1.444 1.518 - - 0 - 0.00%
2016-11-09 0 1.800 1.800 1.820 1.750 1.800 98,000 173,740 1.7729 1.477 1.477 1.493 1.436 1.477 119,446 1.4546 2.86%
2016-11-08 0 1.750 1.740 1.770 1.710 1.750 342,000 594,420 1.7381 1.436 1.428 1.452 1.403 1.436 416,841 1.4260 -1.69%
2016-11-07 0 1.780 1.720 1.780 - - 0 0 - 1.460 1.411 1.460 - - 0 - -0.56%
2016-11-04 0 1.790 1.730 1.790 - - 0 0 - 1.469 1.419 1.469 - - 0 - 0.00%
2016-11-03 0 1.790 1.750 1.790 1.700 1.790 212,000 366,460 1.7286 1.469 1.436 1.469 1.395 1.469 258,393 1.4182 0.00%
2016-11-02 0 1.790 1.750 1.850 1.740 1.790 76,000 134,340 1.7676 1.469 1.436 1.518 1.428 1.469 92,631 1.4503 0.00%
2016-11-01 0 1.790 1.750 1.920 - - 0 0 - 1.469 1.436 1.575 - - 0 - 0.00%
2016-10-31 0 1.790 1.760 1.940 - - 0 0 - 1.469 1.444 1.592 - - 0 - 0.00%
2016-10-28 0 1.790 1.740 1.900 - - 0 0 - 1.469 1.428 1.559 - - 0 - 0.00%
2016-10-27 0 1.790 1.740 1.940 - - 0 0 - 1.469 1.428 1.592 - - 0 - 0.00%
2016-10-26 0 1.790 1.770 1.900 1.790 1.790 10,000 17,900 1.7900 1.469 1.452 1.559 1.469 1.469 12,188 1.4686 1.13%
2016-10-25 0 1.770 1.730 1.900 - - 0 0 - 1.452 1.419 1.559 - - 0 - 0.00%
2016-10-24 0 1.770 1.770 1.870 1.750 1.750 10,000 17,500 1.7500 1.452 1.452 1.534 1.436 1.436 12,188 1.4358 -3.28%
2016-10-20 0 1.830 1.730 1.860 - - 0 0 - 1.501 1.419 1.526 - - 0 - 0.00%
2016-10-19 0 1.830 1.780 1.860 - - 0 0 - 1.501 1.460 1.526 - - 0 - 0.00%
2016-10-18 0 1.830 1.810 1.900 - - 0 0 - 1.501 1.485 1.559 - - 0 - 0.00%
2016-10-17 0 1.830 1.730 1.940 - - 0 0 - 1.501 1.419 1.592 - - 0 - 0.00%
2016-10-14 0 1.830 1.740 1.950 - - 0 0 - 1.501 1.428 1.600 - - 0 - 0.00%
2016-10-13 0 1.830 1.780 1.960 - - 0 0 - 1.501 1.460 1.608 - - 0 - 0.00%
2016-10-12 0 1.830 1.780 1.940 - - 0 0 - 1.501 1.460 1.592 - - 0 - 0.00%
2016-10-11 0 1.830 1.800 1.940 1.830 1.830 6,000 10,980 1.8300 1.501 1.477 1.592 1.501 1.501 7,313 1.5014 -1.08%
2016-10-07 0 1.850 1.850 1.910 - - 0 0 - 1.518 1.518 1.567 - - 0 - 0.00%
2016-10-06 0 1.850 1.850 1.930 1.850 1.890 30,000 55,900 1.8633 1.518 1.518 1.583 1.518 1.551 36,565 1.5288 -2.63%
2016-10-05 0 1.900 1.890 1.940 1.900 1.900 24,000 45,600 1.9000 1.559 1.551 1.592 1.559 1.559 29,252 1.5589 0.00%
2016-10-04 0 1.900 1.890 1.920 1.890 1.900 44,000 83,580 1.8995 1.559 1.551 1.575 1.551 1.559 53,629 1.5585 -2.56%
2016-10-03 0 1.950 1.840 1.950 1.940 1.950 34,000 66,200 1.9471 1.600 1.510 1.600 1.592 1.600 41,440 1.5975 0.00%
2016-09-30 0 1.950 1.860 1.950 - - 0 0 - 1.600 1.526 1.600 - - 0 - 0.00%
2016-09-29 0 1.950 1.880 1.960 1.880 1.950 42,000 80,120 1.9076 1.600 1.542 1.608 1.542 1.600 51,191 1.5651 6.56%
2016-09-28 0 1.830 1.770 1.880 - - 0 0 - 1.501 1.452 1.542 - - 0 - 0.00%
2016-09-27 0 1.830 1.780 1.880 - - 0 0 - 1.501 1.460 1.542 - - 0 - 0.00%
2016-09-26 0 1.830 1.730 1.880 - - 0 0 - 1.501 1.419 1.542 - - 0 - 0.00%
2016-09-23 0 1.830 1.800 1.880 - - 0 0 - 1.501 1.477 1.542 - - 0 - 0.00%
2016-09-22 0 1.830 1.800 1.850 - - 0 0 - 1.501 1.477 1.518 - - 0 - 0.00%
2016-09-21 0 1.830 1.800 1.880 - - 0 0 - 1.501 1.477 1.542 - - 0 - 0.00%
2016-09-20 0 1.830 1.800 1.880 - - 0 0 - 1.501 1.477 1.542 - - 0 - 0.00%
2016-09-19 0 1.830 1.800 1.880 - - 0 0 - 1.501 1.477 1.542 - - 0 - 0.00%
2016-09-15 0 1.830 1.880 1.890 1.800 1.850 160,000 291,980 1.8249 1.501 1.542 1.551 1.477 1.518 195,013 1.4972 -3.68%
2016-09-14 0 1.900 1.800 1.920 - - 0 0 - 1.559 1.477 1.575 - - 0 - 0.00%
2016-09-13 0 1.900 1.800 1.980 1.900 1.900 8,000 15,200 1.9000 1.559 1.477 1.625 1.559 1.559 9,751 1.5589 0.00%
2016-09-12 0 1.900 1.830 1.960 - - 0 0 - 1.559 1.501 1.608 - - 0 - 0.00%
2016-09-09 0 1.900 1.900 2.000 1.900 1.980 36,000 70,840 1.9678 1.559 1.559 1.641 1.559 1.625 43,878 1.6145 4.40%
2016-09-08 0 1.820 1.790 1.890 - - 0 0 - 1.493 1.469 1.551 - - 0 - 0.00%
2016-09-07 0 1.820 1.780 1.820 1.760 1.820 92,000 166,040 1.8048 1.493 1.460 1.493 1.444 1.493 112,133 1.4807 2.82%
2016-09-06 0 1.770 1.760 1.800 1.770 1.770 24,000 42,480 1.7700 1.452 1.444 1.477 1.452 1.452 29,252 1.4522 -5.35%
2016-09-05 0 1.870 1.760 1.870 1.870 1.870 6,000 11,220 1.8700 1.534 1.444 1.534 1.534 1.534 7,313 1.5343 0.54%
2016-09-02 0 1.860 1.770 1.860 - - 0 0 - 1.526 1.452 1.526 - - 0 - 0.00%
2016-09-01 0 1.860 1.750 1.880 1.840 1.860 74,000 137,380 1.8565 1.526 1.436 1.542 1.510 1.526 90,194 1.5232 8.77%
2016-08-31 0 1.710 1.710 1.840 1.700 1.740 30,000 51,160 1.7053 1.403 1.403 1.510 1.395 1.428 36,565 1.3992 -7.57%
2016-08-30 0 1.850 1.760 1.850 - - 0 0 - 1.518 1.444 1.518 - - 0 - 0.00%
2016-08-29 0 1.850 1.780 1.850 1.710 1.860 68,000 122,820 1.8062 1.518 1.460 1.518 1.403 1.526 82,881 1.4819 0.00%
2016-08-26 0 1.850 1.720 1.860 1.810 1.860 78,000 144,120 1.8477 1.518 1.411 1.526 1.485 1.526 95,069 1.5160 -0.54%
2016-08-25 0 1.860 1.800 1.860 1.850 1.860 66,000 122,620 1.8579 1.526 1.477 1.526 1.518 1.526 80,443 1.5243 3.33%
2016-08-24 0 1.800 1.770 1.870 1.750 1.800 10,000 17,700 1.7700 1.477 1.452 1.534 1.436 1.477 12,188 1.4522 5.88%
2016-08-23 0 1.700 1.670 1.790 - - 0 0 - 1.395 1.370 1.469 - - 0 - 0.00%
2016-08-22 0 1.700 1.690 1.750 1.700 1.720 120,000 204,400 1.7033 1.395 1.387 1.436 1.395 1.411 146,260 1.3975 -1.73%
2016-08-19 0 1.730 1.730 1.800 - - 0 0 - 1.419 1.419 1.477 - - 0 - 0.00%
2016-08-18 0 1.730 1.730 1.800 1.730 1.730 30,000 51,900 1.7300 1.419 1.419 1.477 1.419 1.419 36,565 1.4194 -1.70%
2016-08-17 0 1.760 1.720 1.900 - - 0 0 - 1.444 1.411 1.559 - - 0 - 0.00%
2016-08-16 0 1.760 1.760 1.950 - - 0 0 - 1.444 1.444 1.600 - - 0 - 0.57%
2016-08-15 0 1.750 1.720 1.950 - - 0 0 - 1.436 1.411 1.600 - - 0 - 0.00%
2016-08-12 0 1.750 1.750 1.850 1.750 1.750 48,000 84,000 1.7500 1.436 1.436 1.518 1.436 1.436 58,504 1.4358 -3.85%
2016-08-11 0 1.820 1.800 1.930 1.820 1.820 40,000 72,800 1.8200 1.493 1.477 1.583 1.493 1.493 48,753 1.4932 -1.09%
2016-08-10 0 1.840 1.740 1.850 - - 0 0 - 1.510 1.428 1.518 - - 0 - 0.00%
2016-08-09 0 1.840 1.740 1.840 1.850 1.850 20,000 37,000 1.8500 1.510 1.428 1.510 1.518 1.518 24,377 1.5178 2.22%
2016-08-08 0 1.800 1.720 1.850 - - 0 0 - 1.477 1.411 1.518 - - 0 - 0.00%
2016-08-05 0 1.800 1.800 1.850 1.790 1.800 82,000 147,580 1.7998 1.477 1.477 1.518 1.469 1.477 99,944 1.4766 0.56%
2016-08-04 0 1.790 1.730 1.790 1.800 1.800 22,000 39,600 1.8000 1.469 1.419 1.469 1.477 1.477 26,814 1.4768 -0.56%
2016-08-03 0 1.800 1.710 1.800 1.750 1.810 110,000 197,300 1.7936 1.477 1.403 1.477 1.436 1.485 134,072 1.4716 0.56%
2016-08-01 0 1.790 1.710 1.800 - - 0 0 - 1.469 1.403 1.477 - - 0 - 0.00%
2016-07-29 0 1.790 1.720 1.790 - - 0 0 - 1.469 1.411 1.469 - - 0 - -0.56%
2016-07-28 0 1.800 1.720 1.800 1.660 1.810 178,000 305,680 1.7173 1.477 1.411 1.477 1.362 1.485 216,952 1.4090 7.78%
2016-07-27 0 1.670 1.650 1.750 - - 0 0 - 1.370 1.354 1.436 - - 0 - 0.00%
2016-07-26 0 1.670 1.670 1.700 1.620 1.660 180,000 293,940 1.6330 1.370 1.370 1.395 1.329 1.362 219,390 1.3398 -1.76%
2016-07-25 0 1.700 1.660 1.790 1.700 1.720 40,000 68,220 1.7055 1.395 1.362 1.469 1.395 1.411 48,753 1.3993 -1.16%
2016-07-22 0 1.720 1.720 1.790 1.700 1.800 50,000 86,300 1.7260 1.411 1.411 1.469 1.395 1.477 60,942 1.4161 0.58%
2016-07-21 0 1.710 1.710 1.830 1.710 1.710 4,000 6,840 1.7100 1.403 1.403 1.501 1.403 1.403 4,875 1.4030 -3.93%
2016-07-20 0 1.780 1.730 1.880 - - 0 0 - 1.460 1.419 1.542 - - 0 - 0.00%
2016-07-19 0 1.780 1.720 1.830 1.660 1.780 20,000 34,480 1.7240 1.460 1.411 1.501 1.362 1.460 24,377 1.4145 -3.78%
2016-07-18 0 1.850 1.700 1.850 - - 0 0 - 1.518 1.395 1.518 - - 0 - 0.00%
2016-07-15 0 1.850 1.660 1.900 - - 0 0 - 1.518 1.362 1.559 - - 0 - 0.00%
2016-07-14 0 1.850 1.700 1.950 - - 0 0 - 1.518 1.395 1.600 - - 0 - 0.00%
2016-07-13 0 1.850 1.750 1.850 - - 0 0 - 1.518 1.436 1.518 - - 0 - -2.12%
2016-07-12 0 1.890 1.660 1.950 - - 0 0 - 1.551 1.362 1.600 - - 0 - 0.00%
2016-07-11 0 1.890 1.720 1.950 1.890 1.890 10,000 18,900 1.8900 1.551 1.411 1.600 1.551 1.551 12,188 1.5507 -0.53%
2016-07-08 0 1.900 1.900 1.990 1.790 1.790 58,000 103,820 1.7900 1.559 1.559 1.633 1.469 1.469 70,692 1.4686 6.15%
2016-07-07 0 1.790 1.680 1.800 1.790 1.810 34,000 61,260 1.8018 1.469 1.378 1.477 1.469 1.485 41,440 1.4783 -1.10%
2016-07-06 0 1.810 1.790 1.940 - - 0 0 - 1.485 1.469 1.592 - - 0 - 0.00%
2016-07-05 0 1.810 1.810 1.950 1.800 1.800 4,000 7,200 1.8000 1.485 1.485 1.600 1.477 1.477 4,875 1.4768 3.43%
2016-07-04 0 1.750 1.750 1.810 1.750 1.790 40,000 70,900 1.7725 1.436 1.436 1.485 1.436 1.469 48,753 1.4543 -3.31%
2016-06-30 0 1.810 1.660 1.910 - - 0 0 - 1.485 1.362 1.567 - - 0 - 0.00%
2016-06-29 0 1.810 1.780 1.920 - - 0 0 - 1.485 1.460 1.575 - - 0 - 0.00%
2016-06-28 0 1.810 1.680 1.810 - - 0 0 - 1.485 1.378 1.485 - - 0 - 0.00%
2016-06-27 0 1.810 1.610 1.820 - - 0 0 - 1.485 1.321 1.493 - - 0 - 0.00%
2016-06-24 0 1.810 1.650 1.810 - - 0 0 - 1.485 1.354 1.485 - - 0 - 0.00%
2016-06-23 0 1.810 1.700 1.950 - - 0 0 - 1.485 1.395 1.600 - - 0 - 0.00%
2016-06-22 0 1.810 1.750 1.950 - - 0 0 - 1.485 1.436 1.600 - - 0 - 0.00%
2016-06-21 0 1.810 1.750 1.950 - - 0 0 - 1.485 1.436 1.600 - - 0 - 0.00%
2016-06-20 0 1.810 1.700 1.950 - - 0 0 - 1.485 1.395 1.600 - - 0 - 0.00%
2016-06-17 0 1.810 1.780 1.810 - - 0 0 - 1.485 1.460 1.485 - - 0 - -2.69%
2016-06-16 0 1.860 1.860 1.880 - - 0 0 - 1.526 1.526 1.542 - - 0 - 0.54%
2016-06-15 0 1.850 1.720 1.950 - - 0 0 - 1.518 1.411 1.600 - - 0 - 0.00%
2016-06-14 0 1.850 1.850 1.940 1.850 1.850 6,000 11,100 1.8500 1.518 1.518 1.592 1.518 1.518 7,313 1.5178 -1.07%
2016-06-13 0 1.870 1.700 1.960 - - 0 0 - 1.534 1.395 1.608 - - 0 - 0.00%
2016-06-10 0 1.870 1.800 1.960 - - 0 0 - 1.534 1.477 1.608 - - 0 - 0.00%
2016-06-08 0 1.870 1.860 1.940 1.860 2.000 264,000 506,320 1.9179 1.534 1.526 1.592 1.526 1.641 321,772 1.5735 -6.50%
2016-06-07 0 2.000 1.920 2.000 - - 0 0 - 1.641 1.575 1.641 - - 0 - 0.00%
2016-06-06 0 2.000 1.950 2.000 - - 0 0 - 1.641 1.600 1.641 - - 0 - 0.00%
2016-06-03 0 2.000 1.980 2.040 2.000 2.000 28,000 56,000 2.0000 1.641 1.625 1.674 1.641 1.641 34,127 1.6409 -2.44%
2016-06-02 0 2.050 1.970 2.050 - - 0 0 - 1.682 1.616 1.682 - - 0 - 0.00%
2016-06-01 0 2.050 1.920 2.050 - - 0 0 - 1.682 1.575 1.682 - - 0 - 0.00%
2016-05-31 0 2.050 1.930 2.050 2.040 2.050 10,000 20,440 2.0440 1.682 1.583 1.682 1.674 1.682 12,188 1.6770 0.00%
2016-05-30 0 2.050 2.000 2.050 2.050 2.050 2,000 4,100 2.0500 1.682 1.641 1.682 1.682 1.682 2,438 1.6819 0.00%
2016-05-27 0 2.050 2.050 2.150 2.050 2.050 12,000 24,600 2.0500 1.682 1.682 1.764 1.682 1.682 14,626 1.6819 -4.65%
2016-05-26 0 2.150 2.050 2.150 - - 0 0 - 1.764 1.682 1.764 - - 0 - 0.00%
2016-05-25 0 2.150 2.060 2.150 - - 10,000 21,500 2.1500 1.764 1.690 1.764 - - 12,188 1.7640 0.00%
2016-05-24 0 2.150 2.070 2.200 - - 0 0 - 1.764 1.698 1.805 - - 0 - 0.00%
2016-05-23 0 2.150 2.070 2.210 2.150 2.150 30,000 64,500 2.1500 1.764 1.698 1.813 1.764 1.764 36,565 1.7640 0.00%
2016-05-20 0 2.150 2.060 2.290 - - 0 0 - 1.764 1.690 1.879 - - 0 - 0.00%
2016-05-19 0 2.150 2.150 2.210 2.110 2.110 20,000 42,200 2.1100 1.764 1.764 1.813 1.731 1.731 24,377 1.7312 1.90%
2016-05-18 0 2.110 2.110 2.240 2.070 2.120 26,000 54,620 2.1008 1.731 1.731 1.838 1.698 1.739 31,690 1.7236 -8.26%
2016-05-17 0 2.300 2.110 2.300 2.180 2.300 6,000 13,320 2.2200 1.887 1.731 1.887 1.789 1.887 7,313 1.8214 5.50%
2016-05-16 0 2.180 2.060 2.180 - - 0 0 - 1.789 1.690 1.789 - - 0 - 0.00%
2016-05-13 0 2.180 2.070 2.180 2.200 2.200 4,000 8,800 2.2000 1.789 1.698 1.789 1.805 1.805 4,875 1.8050 5.83%
2016-05-12 0 2.060 2.060 2.180 2.050 2.060 10,000 20,540 2.0540 1.690 1.690 1.789 1.682 1.690 12,188 1.6852 -0.48%
2016-05-11 0 2.090 2.090 2.190 - - 0 0 - 1.698 1.698 1.780 - - 0 - 1.95%
2016-05-10 0 2.050 2.120 2.170 2.020 2.090 32,000 65,420 2.0444 1.666 1.723 1.763 1.641 1.698 39,380 1.6613 -6.82%
2016-05-09 0 2.200 2.080 2.250 2.200 2.210 34,000 74,840 2.2012 1.788 1.690 1.828 1.788 1.796 41,841 1.7887 0.00%
2016-05-06 0 2.200 2.120 2.200 2.190 2.210 20,000 43,980 2.1990 1.788 1.723 1.788 1.780 1.796 24,612 1.7869 7.32%
2016-05-05 0 2.050 2.050 2.170 2.050 2.060 12,000 24,620 2.0517 1.666 1.666 1.763 1.666 1.674 14,767 1.6672 -3.30%
2016-05-04 0 2.120 2.120 2.170 2.120 2.210 18,000 38,760 2.1533 1.723 1.723 1.763 1.723 1.796 22,151 1.7498 -2.75%
2016-05-03 0 2.180 2.180 2.230 1.960 2.200 98,000 207,020 2.1124 1.771 1.771 1.812 1.593 1.788 120,600 1.7166 1.40%
2016-04-29 0 2.150 2.050 2.200 1.950 2.200 88,000 178,480 2.0282 1.747 1.666 1.788 1.585 1.788 108,294 1.6481 1.90%
2016-04-28 0 2.110 2.050 2.180 2.050 2.250 242,000 514,120 2.1245 1.715 1.666 1.771 1.666 1.828 297,808 1.7263 -1.86%
2016-04-27 0 2.150 2.150 2.190 1.850 2.300 948,000 1,986,000 2.0949 1.747 1.747 1.780 1.503 1.869 1,166,618 1.7024 17.49%
2016-04-26 0 1.830 1.730 1.830 1.690 1.830 48,000 86,240 1.7967 1.487 1.406 1.487 1.373 1.487 59,069 1.4600 5.78%
2016-04-25 0 1.730 1.730 1.830 1.730 1.730 6,000 10,380 1.7300 1.406 1.406 1.487 1.406 1.406 7,384 1.4058 1.76%
2016-04-22 0 1.700 1.700 1.830 - - 0 0 - 1.381 1.381 1.487 - - 0 - 0.00%
2016-04-21 0 1.700 1.700 1.800 1.660 1.700 6,000 10,040 1.6733 1.381 1.381 1.463 1.349 1.381 7,384 1.3598 -4.49%
2016-04-20 0 1.780 1.680 1.830 - - 0 0 - 1.446 1.365 1.487 - - 0 - 0.00%
2016-04-19 0 1.780 1.630 1.800 - - 0 0 - 1.446 1.325 1.463 - - 0 - 0.00%
2016-04-18 0 1.780 1.650 1.830 - - 0 0 - 1.446 1.341 1.487 - - 0 - 0.00%
2016-04-15 0 1.780 1.740 1.780 - - 0 0 - 1.446 1.414 1.446 - - 0 - 0.00%
2016-04-14 0 1.780 1.650 1.780 1.770 1.780 88,000 156,140 1.7743 1.446 1.341 1.446 1.438 1.446 108,294 1.4418 5.95%
2016-04-13 0 1.680 1.620 1.760 1.680 1.680 10,000 16,800 1.6800 1.365 1.316 1.430 1.365 1.365 12,306 1.3652 0.60%
2016-04-12 0 1.670 1.540 1.690 - - 0 0 - 1.357 1.251 1.373 - - 0 - 0.00%
2016-04-11 0 1.670 1.560 1.700 - - 0 0 - 1.357 1.268 1.381 - - 0 - 0.00%
2016-04-08 0 1.670 1.550 1.670 - - 0 0 - 1.357 1.260 1.357 - - 0 - -0.60%
2016-04-07 0 1.680 1.590 1.680 1.680 1.680 32,000 53,760 1.6800 1.365 1.292 1.365 1.365 1.365 39,380 1.3652 1.82%
2016-04-06 0 1.650 1.650 1.700 1.550 1.570 10,000 15,540 1.5540 1.341 1.341 1.381 1.260 1.276 12,306 1.2628 5.10%
2016-04-05 0 1.570 1.520 1.570 1.570 1.580 20,000 31,500 1.5750 1.276 1.235 1.276 1.276 1.284 24,612 1.2799 -0.63%
2016-04-01 0 1.580 1.580 1.750 1.580 1.580 4,000 6,320 1.5800 1.284 1.284 1.422 1.284 1.284 4,922 1.2839 -1.25%
2016-03-31 0 1.600 1.480 1.680 - - 0 0 - 1.300 1.203 1.365 - - 0 - 0.00%
2016-03-30 0 1.600 1.580 1.670 - - 0 0 - 1.300 1.284 1.357 - - 0 - 0.00%
2016-03-29 0 1.600 1.580 1.700 - - 0 0 - 1.300 1.284 1.381 - - 0 - 0.00%
2016-03-24 0 1.600 1.580 1.650 1.550 1.600 188,000 294,920 1.5687 1.300 1.284 1.341 1.260 1.300 231,355 1.2748 -2.44%
2016-03-23 0 1.640 1.640 1.710 1.630 1.660 110,000 180,440 1.6404 1.333 1.333 1.390 1.325 1.349 135,367 1.3330 -2.38%
2016-03-22 0 1.680 1.680 1.770 1.660 1.720 216,000 368,320 1.7052 1.365 1.365 1.438 1.349 1.398 265,812 1.3856 -7.18%
2016-03-21 0 1.810 1.710 1.870 - - 0 0 - 1.471 1.390 1.520 - - 0 - 0.00%
2016-03-18 0 1.810 1.710 1.880 - - 0 0 - 1.471 1.390 1.528 - - 0 - 0.00%
2016-03-17 0 1.810 1.720 1.850 - - 0 0 - 1.471 1.398 1.503 - - 0 - 0.00%
2016-03-16 0 1.810 1.720 1.870 - - 0 0 - 1.471 1.398 1.520 - - 0 - 0.00%
2016-03-15 0 1.810 1.760 1.810 1.790 1.810 10,000 17,940 1.7940 1.471 1.430 1.471 1.455 1.471 12,306 1.4578 2.84%
2016-03-14 0 1.760 1.760 1.880 - - 0 0 - 1.430 1.430 1.528 - - 0 - 0.57%
2016-03-11 0 1.750 1.710 1.850 - - 0 0 - 1.422 1.390 1.503 - - 0 - 0.00%
2016-03-10 0 1.750 1.710 1.800 1.750 1.760 70,000 122,700 1.7529 1.422 1.390 1.463 1.422 1.430 86,143 1.4244 -2.78%
2016-03-09 0 1.800 1.850 1.890 1.770 1.850 110,000 196,060 1.7824 1.463 1.503 1.536 1.438 1.503 135,367 1.4484 -5.26%
2016-03-08 0 1.900 1.820 1.950 - - 0 0 - 1.544 1.479 1.585 - - 0 - 0.00%
2016-03-07 0 1.900 1.860 1.950 - - 0 0 - 1.544 1.511 1.585 - - 0 - 0.00%
2016-03-04 0 1.900 1.870 1.950 - - 0 0 - 1.544 1.520 1.585 - - 0 - 0.00%
2016-03-03 0 1.900 1.860 1.950 - - 0 0 - 1.544 1.511 1.585 - - 0 - 0.00%
2016-03-02 0 1.900 1.850 1.940 1.900 1.900 50,000 95,000 1.9000 1.544 1.503 1.576 1.544 1.544 61,531 1.5439 1.60%
2016-03-01 0 1.870 1.840 1.880 1.830 1.870 64,000 117,280 1.8325 1.520 1.495 1.528 1.487 1.520 78,759 1.4891 1.63%
2016-02-29 0 1.840 1.830 1.910 - - 0 0 - 1.495 1.487 1.552 - - 0 - 0.00%
2016-02-26 0 1.840 1.840 1.860 1.840 1.860 12,000 22,200 1.8500 1.495 1.495 1.511 1.495 1.511 14,767 1.5033 0.55%
2016-02-25 0 1.830 1.830 1.920 1.830 1.830 100,000 183,000 1.8300 1.487 1.487 1.560 1.487 1.487 123,061 1.4871 -0.54%
2016-02-24 0 1.840 1.840 1.900 1.830 1.830 20,000 36,600 1.8300 1.495 1.495 1.544 1.487 1.487 24,612 1.4871 -4.17%
2016-02-23 0 1.920 1.850 1.950 - - 0 0 - 1.560 1.503 1.585 - - 0 - 0.00%
2016-02-22 0 1.920 1.820 1.950 1.920 1.920 30,000 57,600 1.9200 1.560 1.479 1.585 1.560 1.560 36,918 1.5602 0.00%
2016-02-19 0 1.920 1.840 1.920 - - 0 0 - 1.560 1.495 1.560 - - 0 - -1.54%
2016-02-18 0 1.950 1.810 1.950 - - 0 0 - 1.585 1.471 1.585 - - 0 - 0.00%
2016-02-17 0 1.950 1.880 1.950 1.950 1.950 38,000 74,100 1.9500 1.585 1.528 1.585 1.585 1.585 46,763 1.5846 0.52%
2016-02-16 0 1.940 1.820 1.940 1.950 1.950 18,000 35,100 1.9500 1.576 1.479 1.576 1.585 1.585 22,151 1.5846 6.01%
2016-02-15 0 1.830 1.830 1.950 1.800 1.840 34,000 61,800 1.8176 1.487 1.487 1.585 1.463 1.495 41,841 1.4770 5.17%
2016-02-12 0 1.740 1.690 1.920 - - 0 0 - 1.414 1.373 1.560 - - 0 - 0.00%
2016-02-11 0 1.740 1.740 1.920 1.720 1.890 30,000 55,000 1.8333 1.414 1.414 1.560 1.398 1.536 36,918 1.4898 -6.95%
2016-02-05 0 1.870 1.710 1.890 1.650 1.870 14,000 24,820 1.7729 1.520 1.390 1.536 1.341 1.520 17,229 1.4406 8.72%
2016-02-04 0 1.720 1.580 1.990 - - 0 0 - 1.398 1.284 1.617 - - 0 - 0.00%
2016-02-03 0 1.720 1.700 1.990 1.680 1.750 46,000 78,460 1.7057 1.398 1.381 1.617 1.365 1.422 56,608 1.3860 -10.88%
2016-02-02 0 1.930 1.620 1.930 - - 0 0 - 1.568 1.316 1.568 - - 0 - 0.00%
2016-02-01 0 1.930 1.600 1.950 1.930 1.930 2,000 3,860 1.9300 1.568 1.300 1.585 1.568 1.568 2,461 1.5683 6.63%
2016-01-29 0 1.810 1.730 1.850 1.570 1.810 6,000 10,380 1.7300 1.471 1.406 1.503 1.276 1.471 7,384 1.4058 -2.69%
2016-01-28 0 1.860 1.570 1.900 - - 0 0 - 1.511 1.276 1.544 - - 0 - 0.00%
2016-01-27 0 1.860 1.570 1.900 - - 0 0 - 1.511 1.276 1.544 - - 0 - 0.00%
2016-01-26 0 1.860 1.570 1.950 - - 0 0 - 1.511 1.276 1.585 - - 0 - 0.00%
2016-01-25 0 1.860 1.570 1.950 - - 0 0 - 1.511 1.276 1.585 - - 0 - 0.00%
2016-01-22 0 1.860 1.700 1.950 - - 0 0 - 1.511 1.381 1.585 - - 0 - 0.00%
2016-01-21 0 1.860 1.610 2.000 - - 0 0 - 1.511 1.308 1.625 - - 0 - 0.00%
2016-01-20 0 1.860 1.780 1.920 1.850 1.860 18,000 33,460 1.8589 1.511 1.446 1.560 1.503 1.511 22,151 1.5105 -1.06%
2016-01-19 0 1.880 1.800 2.080 - - 0 0 - 1.528 1.463 1.690 - - 0 - 0.00%
2016-01-18 0 1.880 1.750 1.880 2.150 2.150 2,000 4,300 2.1500 1.528 1.422 1.528 1.747 1.747 2,461 1.7471 1.62%
2016-01-15 0 1.850 1.640 1.900 1.850 1.850 10,000 18,500 1.8500 1.503 1.333 1.544 1.503 1.503 12,306 1.5033 -3.14%
2016-01-14 0 1.910 1.860 2.100 1.910 1.910 20,000 38,200 1.9100 1.552 1.511 1.706 1.552 1.552 24,612 1.5521 -0.52%
2016-01-13 0 1.920 1.900 1.980 1.850 1.920 48,000 90,960 1.8950 1.560 1.544 1.609 1.503 1.560 59,069 1.5399 1.05%
2016-01-12 0 1.900 1.850 1.910 1.900 1.900 10,000 19,000 1.9000 1.544 1.503 1.552 1.544 1.544 12,306 1.5439 1.06%
2016-01-11 0 1.880 1.870 1.900 1.860 1.900 36,000 67,580 1.8772 1.528 1.520 1.544 1.511 1.544 44,302 1.5254 -3.09%
2016-01-08 0 1.940 1.900 1.940 1.900 1.940 28,000 53,920 1.9257 1.576 1.544 1.576 1.544 1.576 34,457 1.5648 -0.51%
2016-01-07 0 1.950 1.880 1.950 1.950 1.950 20,000 39,000 1.9500 1.585 1.528 1.585 1.585 1.585 24,612 1.5846 -2.50%
2016-01-06 0 2.000 1.980 2.050 1.920 2.100 86,000 170,540 1.9830 1.625 1.609 1.666 1.560 1.706 105,832 1.6114 -6.54%
2016-01-05 0 2.140 2.010 2.140 - - 0 0 - 1.739 1.633 1.739 - - 0 - -0.93%
2016-01-04 0 2.160 2.100 2.400 - - 0 0 - 1.755 1.706 1.950 - - 0 - 0.00%
2015-12-31 0 2.160 2.080 2.160 - - 0 0 - 1.755 1.690 1.755 - - 0 - -0.92%
2015-12-30 0 2.180 2.090 2.180 - - 0 0 - 1.771 1.698 1.771 - - 0 - -0.91%
2015-12-29 0 2.200 2.100 2.250 - - 0 0 - 1.788 1.706 1.828 - - 0 - 0.00%
2015-12-28 0 2.200 2.100 2.220 1.970 2.200 68,000 139,240 2.0476 1.788 1.706 1.804 1.601 1.788 83,681 1.6639 0.00%
2015-12-24 0 2.200 2.010 2.250 - - 0 0 - 1.788 1.633 1.828 - - 0 - 0.00%
2015-12-23 0 2.200 2.050 2.250 - - 0 0 - 1.788 1.666 1.828 - - 0 - 0.00%
2015-12-22 0 2.200 2.040 2.250 - - 0 0 - 1.788 1.658 1.828 - - 0 - 0.00%
2015-12-21 0 2.200 2.130 2.250 2.200 2.200 10,000 22,000 2.2000 1.788 1.731 1.828 1.788 1.788 12,306 1.7877 -1.79%
2015-12-18 0 2.240 2.050 2.400 - - 0 0 - 1.820 1.666 1.950 - - 0 - 0.00%
2015-12-17 0 2.240 2.020 2.420 - - 0 0 - 1.820 1.641 1.967 - - 0 - 0.00%
2015-12-16 0 2.240 2.010 2.300 - - 0 0 - 1.820 1.633 1.869 - - 0 - 0.00%
2015-12-15 0 2.240 2.050 2.300 - - 0 0 - 1.820 1.666 1.869 - - 0 - 0.00%
2015-12-14 0 2.240 2.240 2.380 2.230 2.240 18,000 40,300 2.2389 1.820 1.820 1.934 1.812 1.820 22,151 1.8193 -0.88%
2015-12-11 0 2.260 2.260 2.400 2.260 2.260 28,000 63,280 2.2600 1.836 1.836 1.950 1.836 1.836 34,457 1.8365 -4.24%
2015-12-10 0 2.360 2.280 2.490 2.360 2.360 26,000 61,360 2.3600 1.918 1.853 2.023 1.918 1.918 31,996 1.9177 0.00%
2015-12-09 0 2.360 2.340 2.480 - - 0 0 - 1.918 1.901 2.015 - - 0 - 0.00%
2015-12-08 0 2.360 2.360 2.500 2.310 2.310 18,000 41,580 2.3100 1.918 1.918 2.032 1.877 1.877 22,151 1.8771 -2.88%
2015-12-07 0 2.430 2.430 2.590 2.400 2.650 136,000 346,620 2.5487 1.975 1.975 2.105 1.950 2.153 167,363 2.0711 3.85%
2015-12-04 0 2.340 2.340 2.400 2.160 2.180 30,000 65,000 2.1667 1.901 1.901 1.950 1.755 1.771 36,918 1.7606 5.41%
2015-12-03 0 2.220 2.170 2.240 - - 0 0 - 1.804 1.763 1.820 - - 0 - 0.00%
2015-12-02 0 2.220 2.180 2.500 - - 0 0 - 1.804 1.771 2.032 - - 0 - 0.00%
2015-12-01 0 2.220 2.220 2.320 2.220 2.240 26,000 57,800 2.2231 1.804 1.804 1.885 1.804 1.820 31,996 1.8065 -3.48%
2015-11-30 0 2.300 2.250 2.400 2.250 2.360 52,000 120,200 2.3115 1.869 1.828 1.950 1.828 1.918 63,992 1.8784 -5.35%
2015-11-27 0 2.430 2.380 2.500 2.350 2.500 78,000 187,420 2.4028 1.975 1.934 2.032 1.910 2.032 95,988 1.9525 0.83%
2015-11-26 0 2.410 2.350 2.420 2.220 2.410 204,000 472,200 2.3147 1.958 1.910 1.967 1.804 1.958 251,044 1.8809 9.05%
2015-11-25 0 2.210 2.230 2.270 2.050 2.180 136,000 285,380 2.0984 1.796 1.812 1.845 1.666 1.771 167,363 1.7052 9.95%
2015-11-24 0 2.010 2.010 2.240 2.000 2.010 70,000 140,100 2.0014 1.633 1.633 1.820 1.625 1.633 86,143 1.6264 -6.07%
2015-11-23 0 2.140 2.050 2.150 2.140 2.140 2,000 4,280 2.1400 1.739 1.666 1.747 1.739 1.739 2,461 1.7390 -2.28%
2015-11-20 0 2.190 2.150 2.200 2.040 2.210 254,000 541,280 2.1310 1.780 1.747 1.788 1.658 1.796 312,575 1.7317 14.06%
2015-11-19 0 1.920 1.920 2.000 1.890 1.890 6,000 11,340 1.8900 1.560 1.560 1.625 1.536 1.536 7,384 1.5358 -4.48%
2015-11-18 0 2.010 1.900 2.010 1.850 2.010 316,000 596,160 1.8866 1.633 1.544 1.633 1.503 1.633 388,873 1.5330 0.50%
2015-11-17 0 2.000 1.970 2.000 1.970 2.030 58,000 116,060 2.0010 1.625 1.601 1.625 1.601 1.650 71,375 1.6261 2.56%
2015-11-16 0 1.950 1.810 2.050 - - 0 0 - 1.585 1.471 1.666 - - 0 - 0.00%
2015-11-13 0 1.950 1.920 1.950 1.910 2.000 166,000 321,260 1.9353 1.585 1.560 1.585 1.552 1.625 204,281 1.5726 2.09%
2015-11-12 0 1.910 1.810 1.990 - - 0 0 - 1.552 1.471 1.617 - - 0 - 0.00%
2015-11-11 0 1.910 1.910 1.960 - - 2,000 3,800 1.9000 1.552 1.552 1.593 - - 2,461 1.5439 0.53%
2015-11-10 0 1.900 1.860 2.130 1.900 1.920 34,000 65,020 1.9124 1.544 1.511 1.731 1.544 1.560 41,841 1.5540 1.06%
2015-11-09 0 1.880 1.820 2.030 - - 0 0 - 1.528 1.479 1.650 - - 0 - 0.00%
2015-11-06 0 1.880 1.830 1.880 1.880 1.880 20,000 37,600 1.8800 1.528 1.487 1.528 1.528 1.528 24,612 1.5277 0.00%
2015-11-05 0 1.880 1.800 1.970 - - 0 0 - 1.528 1.463 1.601 - - 0 - 0.00%
2015-11-04 0 1.880 1.840 1.880 1.840 1.890 16,000 29,840 1.8650 1.528 1.495 1.528 1.495 1.536 19,690 1.5155 2.17%
2015-11-03 0 1.840 1.800 1.920 1.840 1.840 10,000 18,400 1.8400 1.495 1.463 1.560 1.495 1.495 12,306 1.4952 0.00%
2015-11-02 0 1.840 1.840 1.920 1.820 1.830 20,000 36,580 1.8290 1.495 1.495 1.560 1.479 1.487 24,612 1.4863 -2.13%
2015-10-30 0 1.880 1.880 1.960 1.830 1.830 12,000 21,960 1.8300 1.528 1.528 1.593 1.487 1.487 14,767 1.4871 2.17%
2015-10-29 0 1.840 1.800 1.960 - - 0 0 - 1.495 1.463 1.593 - - 0 - 0.00%
2015-10-28 0 1.840 1.780 1.880 - - 0 0 - 1.495 1.446 1.528 - - 0 - 0.00%
2015-10-27 0 1.840 1.840 1.900 - - 0 0 - 1.495 1.495 1.544 - - 0 - 0.00%
2015-10-26 0 1.840 1.840 1.920 1.750 1.880 140,000 250,080 1.7863 1.495 1.495 1.560 1.422 1.528 172,285 1.4515 -4.66%
2015-10-23 0 1.930 1.940 1.950 1.770 1.970 212,000 401,200 1.8925 1.568 1.576 1.585 1.438 1.601 260,889 1.5378 6.04%
2015-10-22 0 1.820 1.820 1.900 1.800 1.800 54,000 97,200 1.8000 1.479 1.479 1.544 1.463 1.463 66,453 1.4627 -3.70%
2015-10-20 0 1.890 1.870 1.920 1.850 1.900 98,000 184,140 1.8790 1.536 1.520 1.560 1.503 1.544 120,600 1.5269 -0.53%
2015-10-19 0 1.900 1.850 1.900 - - 0 0 - 1.544 1.503 1.544 - - 0 - 0.00%
2015-10-16 0 1.900 1.880 1.950 - - 0 0 - 1.544 1.528 1.585 - - 0 - 0.00%
2015-10-15 0 1.900 1.900 1.920 - - 18,000 34,200 1.9000 1.544 1.544 1.560 - - 22,151 1.5439 0.00%
2015-10-14 0 1.900 1.880 1.940 1.840 1.990 120,000 234,320 1.9527 1.544 1.528 1.576 1.495 1.617 147,673 1.5867 3.26%
2015-10-13 0 1.840 1.840 1.920 1.840 1.850 8,000 14,760 1.8450 1.495 1.495 1.560 1.495 1.503 9,845 1.4993 1.10%
2015-10-12 0 1.820 1.810 1.860 1.810 1.890 114,000 206,820 1.8142 1.479 1.471 1.511 1.471 1.536 140,290 1.4742 4.00%
2015-10-09 0 1.750 1.720 1.840 1.750 1.850 32,000 57,700 1.8031 1.422 1.398 1.495 1.422 1.503 39,380 1.4652 -5.41%
2015-10-08 0 1.850 1.800 1.940 - - 0 0 - 1.503 1.463 1.576 - - 0 - 0.00%
2015-10-07 0 1.850 1.820 1.940 1.700 1.850 46,000 80,860 1.7578 1.503 1.479 1.576 1.381 1.503 56,608 1.4284 3.35%
2015-10-06 0 1.790 1.750 1.790 1.790 1.800 30,000 53,940 1.7980 1.455 1.422 1.455 1.455 1.463 36,918 1.4611 2.29%
2015-10-05 0 1.750 1.750 1.950 1.680 1.750 22,000 38,360 1.7436 1.422 1.422 1.585 1.365 1.422 27,073 1.4169 -1.69%
2015-10-02 0 1.780 1.550 1.790 1.790 1.790 4,000 7,160 1.7900 1.446 1.260 1.455 1.455 1.455 4,922 1.4546 -0.56%
2015-09-30 0 1.790 1.650 1.790 - - 0 0 - 1.455 1.341 1.455 - - 0 - -0.56%
2015-09-29 0 1.800 1.610 1.800 - - 0 0 - 1.463 1.308 1.463 - - 0 - 0.00%
2015-09-25 0 1.800 1.800 1.900 1.790 1.800 16,000 28,700 1.7938 1.463 1.463 1.544 1.455 1.463 19,690 1.4576 1.69%
2015-09-24 0 1.770 1.690 1.770 - - 0 0 - 1.438 1.373 1.438 - - 0 - 0.00%
2015-09-23 0 1.770 1.680 1.950 - - 0 0 - 1.438 1.365 1.585 - - 0 - 0.00%
2015-09-22 0 1.770 1.770 1.980 1.740 1.740 6,000 10,440 1.7400 1.438 1.438 1.609 1.414 1.414 7,384 1.4139 -0.56%
2015-09-21 0 1.780 1.780 1.840 1.650 1.840 68,000 117,620 1.7297 1.446 1.446 1.495 1.341 1.495 83,681 1.4056 -4.30%
2015-09-18 0 1.860 1.860 1.970 1.850 1.860 18,000 33,360 1.8533 1.511 1.511 1.601 1.503 1.511 22,151 1.5060 -4.12%
2015-09-17 0 1.940 1.940 1.970 1.880 1.960 172,000 331,240 1.9258 1.576 1.576 1.601 1.528 1.593 211,665 1.5649 3.19%
2015-09-16 0 1.880 1.880 1.970 1.850 1.970 40,000 76,320 1.9080 1.528 1.528 1.601 1.503 1.601 49,224 1.5505 1.62%
2015-09-15 0 1.850 1.850 1.900 1.830 1.950 108,000 204,640 1.8948 1.503 1.503 1.544 1.487 1.585 132,906 1.5397 5.11%
2015-09-14 0 1.760 1.750 1.900 1.750 1.760 20,000 35,180 1.7590 1.430 1.422 1.544 1.422 1.430 24,612 1.4294 0.00%
2015-09-11 0 1.760 1.760 1.900 1.750 1.760 30,000 52,580 1.7527 1.430 1.430 1.544 1.422 1.430 36,918 1.4242 0.57%
2015-09-10 0 1.750 1.740 1.820 1.720 1.880 128,000 228,100 1.7820 1.422 1.414 1.479 1.398 1.528 157,518 1.4481 -3.85%
2015-09-09 0 1.820 1.820 1.920 1.700 1.920 56,000 102,220 1.8254 1.479 1.479 1.560 1.381 1.560 68,914 1.4833 -3.19%
2015-09-08 0 1.880 1.870 1.980 1.610 1.880 200,000 343,700 1.7185 1.528 1.520 1.609 1.308 1.528 246,122 1.3965 0.53%
2015-09-07 0 1.870 1.350 1.880 - - 16,000 30,080 1.8800 1.520 1.097 1.528 - - 19,690 1.5277 -0.53%
2015-09-04 0 1.880 1.650 1.880 - - 0 0 - 1.528 1.341 1.528 - - 0 - -0.53%
2015-09-02 0 1.890 1.700 1.900 - - 0 0 - 1.536 1.381 1.544 - - 0 - -0.53%
2015-09-01 0 1.900 1.620 1.940 - - 0 0 - 1.544 1.316 1.576 - - 0 - 0.00%
2015-08-31 0 1.900 1.860 1.920 1.900 1.920 24,000 45,680 1.9033 1.544 1.511 1.560 1.544 1.560 29,535 1.5467 -4.04%
2015-08-28 0 1.980 1.950 1.980 - - 0 0 - 1.609 1.585 1.609 - - 0 - -1.00%
2015-08-27 0 2.000 1.950 2.030 2.000 2.050 46,000 92,660 2.0143 1.625 1.585 1.650 1.625 1.666 56,608 1.6369 7.53%
2015-08-26 0 1.860 1.860 2.000 1.850 1.860 28,000 51,860 1.8521 1.511 1.511 1.625 1.503 1.511 34,457 1.5051 0.54%
2015-08-25 0 1.850 1.850 1.980 1.850 2.010 246,000 476,680 1.9377 1.503 1.503 1.609 1.503 1.633 302,730 1.5746 -16.67%
2015-08-24 0 2.220 2.000 2.300 2.220 2.360 144,000 323,840 2.2489 1.804 1.625 1.869 1.804 1.918 177,208 1.8275 -5.53%
2015-08-21 0 2.350 2.280 2.350 2.340 2.350 54,000 126,880 2.3496 1.910 1.853 1.910 1.901 1.910 66,453 1.9093 1.29%
2015-08-20 0 2.320 2.320 2.500 2.320 2.450 4,000 9,540 2.3850 1.885 1.885 2.032 1.885 1.991 4,922 1.9381 -6.45%
2015-08-19 0 2.480 2.460 2.540 2.450 2.680 272,000 686,520 2.5240 2.015 1.999 2.064 1.991 2.178 334,726 2.0510 -11.11%
2015-08-18 0 2.790 2.290 2.790 - - 0 0 - 2.267 1.861 2.267 - - 0 - -0.71%
2015-08-17 0 2.810 2.550 2.810 2.510 2.810 66,000 172,760 2.6176 2.283 2.072 2.283 2.040 2.283 81,220 2.1271 3.69%
2015-08-14 0 2.710 2.760 2.890 2.700 2.840 114,000 312,560 2.7418 2.202 2.243 2.348 2.194 2.308 140,290 2.2280 -4.58%
2015-08-13 0 2.840 2.750 2.840 2.670 2.840 40,000 110,560 2.7640 2.308 2.235 2.308 2.170 2.308 49,224 2.2460 2.90%
2015-08-12 0 2.760 2.760 2.780 2.600 2.900 198,000 552,660 2.7912 2.243 2.243 2.259 2.113 2.357 243,661 2.2682 6.15%
2015-08-11 0 2.600 2.520 2.600 2.510 2.600 84,000 215,380 2.5640 2.113 2.048 2.113 2.040 2.113 103,371 2.0836 0.78%
2015-08-10 0 2.580 2.580 2.750 2.500 2.510 44,000 110,040 2.5009 2.097 2.097 2.235 2.032 2.040 54,147 2.0323 3.20%
2015-08-07 0 2.500 2.500 2.680 2.440 2.510 298,000 744,840 2.4995 2.032 2.032 2.178 1.983 2.040 366,722 2.0311 1.21%
2015-08-06 0 2.470 2.340 2.470 2.300 2.470 112,000 262,880 2.3471 2.007 1.901 2.007 1.869 2.007 137,828 1.9073 0.41%
2015-08-05 0 2.460 2.300 2.460 - - 0 0 - 1.999 1.869 1.999 - - 0 - 0.00%
2015-08-04 0 2.460 2.350 2.460 2.460 2.500 14,000 34,600 2.4714 1.999 1.910 1.999 1.999 2.032 17,229 2.0083 -1.60%
2015-08-03 0 2.500 2.480 2.690 2.500 2.740 56,000 150,100 2.6804 2.032 2.015 2.186 2.032 2.227 68,914 2.1781 -9.09%
2015-07-31 0 2.750 2.550 2.750 - - 0 0 - 2.235 2.072 2.235 - - 0 - 0.00%
2015-07-30 0 2.750 2.650 2.750 2.650 2.880 4,000 11,060 2.7650 2.235 2.153 2.235 2.153 2.340 4,922 2.2469 3.77%
2015-07-29 0 2.650 2.650 2.700 2.650 2.700 74,000 199,600 2.6973 2.153 2.153 2.194 2.153 2.194 91,065 2.1918 1.92%
2015-07-28 0 2.600 2.580 2.650 2.580 2.700 110,000 288,020 2.6184 2.113 2.097 2.153 2.097 2.194 135,367 2.1277 -5.45%
2015-07-27 0 2.750 2.650 2.750 2.550 3.100 218,000 622,600 2.8560 2.235 2.153 2.235 2.072 2.519 268,273 2.3208 -3.85%
2015-07-24 0 2.860 2.700 2.860 2.870 2.910 422,000 1,257,540 2.9800 2.324 2.194 2.324 2.332 2.365 519,318 2.4215 -1.38%
2015-07-23 0 2.900 2.800 2.900 2.740 3.000 258,000 741,600 2.8744 2.357 2.275 2.357 2.227 2.438 317,497 2.3358 7.41%
2015-07-22 0 2.700 2.700 2.790 2.650 2.710 88,000 236,200 2.6841 2.194 2.194 2.267 2.153 2.202 108,294 2.1811 -5.26%
2015-07-21 0 2.850 2.750 2.870 2.850 2.850 14,000 39,900 2.8500 2.316 2.235 2.332 2.316 2.316 17,229 2.3159 -0.70%
2015-07-20 0 2.870 2.860 2.930 2.870 3.000 104,000 303,520 2.9185 2.332 2.324 2.381 2.332 2.438 127,983 2.3716 -5.59%
2015-07-17 0 3.040 3.010 3.050 2.900 3.100 434,000 1,312,580 3.0244 2.470 2.446 2.478 2.357 2.519 534,085 2.4576 5.56%
2015-07-16 0 2.880 2.880 2.950 2.850 2.980 144,000 416,620 2.8932 2.340 2.340 2.397 2.316 2.422 177,208 2.3510 -3.03%
2015-07-15 0 2.970 2.900 2.980 2.700 3.010 1,156,000 3,342,180 2.8912 2.413 2.357 2.422 2.194 2.446 1,422,585 2.3494 10.00%
2015-07-14 0 2.700 2.700 2.810 2.700 2.910 314,000 877,480 2.7945 2.194 2.194 2.283 2.194 2.365 386,412 2.2708 -5.26%
2015-07-13 0 2.850 2.800 2.850 2.600 2.850 368,000 999,100 2.7149 2.316 2.275 2.316 2.113 2.316 452,865 2.2062 18.75%
2015-07-10 0 2.400 2.260 2.500 2.330 2.800 652,000 1,661,640 2.5485 1.950 1.836 2.032 1.893 2.275 802,358 2.0709 9.59%
2015-07-09 0 2.190 2.160 2.220 1.950 2.260 1,104,000 2,332,300 2.1126 1.780 1.755 1.804 1.585 1.836 1,358,594 1.7167 19.67%
2015-07-08 0 1.830 1.700 1.880 1.680 2.710 788,000 1,455,800 1.8475 1.487 1.381 1.528 1.365 2.202 969,721 1.5013 -32.22%
2015-07-07 0 2.700 2.670 2.710 2.010 2.990 4,444,000 11,555,600 2.6003 2.194 2.170 2.202 1.633 2.430 5,468,832 2.1130 27.36%
2015-07-06 0 2.120 2.120 2.400 1.920 3.310 1,094,000 2,497,440 2.2829 1.723 1.723 1.950 1.560 2.690 1,346,288 1.8551 -35.76%
2015-07-03 0 3.300 3.310 3.400 3.280 4.300 1,834,000 7,047,840 3.8429 2.682 2.690 2.763 2.665 3.494 2,256,939 3.1227 -3.23%
2015-07-02 0 3.410 3.330 3.420 3.270 3.500 286,000 966,500 3.3794 2.771 2.706 2.779 2.657 2.844 351,955 2.7461 3.96%
2015-06-30 0 3.280 3.200 3.280 3.120 3.340 448,000 1,447,260 3.2305 2.665 2.600 2.665 2.535 2.714 551,313 2.6251 -1.80%
2015-06-29 0 3.340 3.300 3.400 3.290 3.650 244,000 839,420 3.4402 2.714 2.682 2.763 2.673 2.966 300,269 2.7956 -8.99%
2015-06-26 0 3.670 3.650 3.880 3.670 3.890 142,000 534,200 3.7620 2.982 2.966 3.153 2.982 3.161 174,747 3.0570 -5.41%
2015-06-25 0 3.880 3.860 3.880 3.800 3.920 96,000 372,260 3.8777 3.153 3.137 3.153 3.088 3.185 118,139 3.1510 -1.77%
2015-06-24 0 3.950 3.910 3.990 3.860 4.000 206,000 804,380 3.9048 3.210 3.177 3.242 3.137 3.250 253,506 3.1730 -3.89%
2015-06-23 0 4.110 4.100 4.110 3.480 4.120 2,630,000 10,486,900 3.9874 3.340 3.332 3.340 2.828 3.348 3,236,505 3.2402 16.43%
2015-06-22 0 3.530 3.500 3.560 3.350 3.560 586,000 2,025,740 3.4569 2.868 2.844 2.893 2.722 2.893 721,138 2.8091 0.00%
2015-06-19 0 3.530 3.520 3.560 3.450 3.860 1,992,000 7,096,440 3.5625 2.868 2.860 2.893 2.803 3.137 2,451,376 2.8949 -7.11%
2015-06-18 0 3.800 3.800 3.830 3.710 4.090 1,804,000 6,959,600 3.8579 3.088 3.088 3.112 3.015 3.324 2,220,021 3.1349 -7.54%
2015-06-17 0 4.110 4.100 4.150 4.000 4.250 951,000 3,915,328 4.1171 3.340 3.332 3.372 3.250 3.454 1,170,310 3.3455 -2.14%
2015-06-16 0 4.200 4.200 4.270 4.100 4.470 1,472,000 6,254,120 4.2487 3.413 3.413 3.470 3.332 3.632 1,811,458 3.4525 -7.69%
2015-06-15 0 4.550 4.550 4.590 4.470 4.690 310,000 1,420,860 4.5834 3.697 3.697 3.730 3.632 3.811 381,489 3.7245 2.25%
2015-06-12 0 4.450 4.400 4.500 4.250 4.600 1,182,000 5,213,340 4.4106 3.616 3.575 3.657 3.454 3.738 1,454,581 3.5841 5.70%
2015-06-11 0 4.210 4.210 4.350 4.200 4.530 1,868,000 8,147,460 4.3616 3.421 3.421 3.535 3.413 3.681 2,298,780 3.5443 -2.09%
2015-06-10 0 4.300 4.300 4.350 4.190 4.450 1,134,000 4,901,480 4.3223 3.494 3.494 3.535 3.405 3.616 1,395,512 3.5123 2.38%
2015-06-09 0 4.200 4.170 4.250 4.140 4.460 2,512,000 10,726,440 4.2701 3.413 3.389 3.454 3.364 3.624 3,091,293 3.4699 -2.78%
2015-06-08 0 4.320 4.310 4.370 4.110 4.630 2,838,000 12,591,900 4.4369 3.510 3.502 3.551 3.340 3.762 3,492,472 3.6054 0.00%
2015-06-05 0 4.320 4.250 4.330 3.780 4.500 4,400,000 18,310,940 4.1616 3.510 3.454 3.519 3.072 3.657 5,414,685 3.3817 2.37%
2015-06-04 0 4.220 4.200 4.220 3.660 4.780 8,878,000 38,419,300 4.3275 3.429 3.413 3.429 2.974 3.884 10,925,358 3.5165 12.53%
2015-06-03 0 3.750 3.670 3.780 2.890 3.790 5,505,700 18,813,610 3.4171 3.047 2.982 3.072 2.348 3.080 6,775,371 2.7768 29.76%
2015-06-02 0 2.890 2.880 2.900 2.670 2.970 2,696,000 7,736,560 2.8696 2.348 2.340 2.357 2.170 2.413 3,317,725 2.3319 10.31%
2015-06-01 0 2.620 2.600 2.620 2.350 2.650 3,334,000 8,422,720 2.5263 2.129 2.113 2.129 1.910 2.153 4,102,854 2.0529 15.93%
2015-05-29 0 2.260 2.320 2.350 2.110 2.740 6,350,000 15,081,040 2.3750 1.836 1.885 1.910 1.715 2.227 7,814,375 1.9299 4.63%
2015-05-28 0 2.160 2.130 2.170 2.120 2.250 188,000 403,760 2.1477 1.755 1.731 1.763 1.723 1.828 231,355 1.7452 -4.00%
2015-05-27 0 2.250 2.210 2.250 2.210 2.250 242,000 541,800 2.2388 1.828 1.796 1.828 1.796 1.828 297,808 1.8193 0.00%
2015-05-26 0 2.250 2.210 2.290 2.130 2.330 2,432,000 5,558,700 2.2856 1.828 1.796 1.861 1.731 1.893 2,992,844 1.8573 6.64%
2015-05-22 0 2.110 2.090 2.170 2.070 2.200 110,000 236,700 2.1518 1.715 1.698 1.763 1.682 1.788 135,367 1.7486 -2.76%
2015-05-21 0 2.170 2.100 2.180 2.060 2.230 270,000 590,200 2.1859 1.763 1.706 1.771 1.674 1.812 332,265 1.7763 5.34%
2015-05-20 0 2.060 2.060 2.110 2.010 2.060 46,000 93,760 2.0383 1.674 1.674 1.715 1.633 1.674 56,608 1.6563 -0.48%
2015-05-19 0 2.070 2.070 2.150 2.060 2.100 180,000 373,740 2.0763 1.682 1.682 1.747 1.674 1.706 221,510 1.6872 -1.43%
2015-05-18 0 2.100 2.100 2.190 2.080 2.200 314,000 670,380 2.1350 1.706 1.706 1.780 1.690 1.788 386,412 1.7349 -3.23%
2015-05-15 0 2.170 2.170 2.200 2.140 2.220 790,000 1,729,700 2.1895 1.763 1.763 1.788 1.739 1.804 972,182 1.7792 -3.12%
2015-05-14 0 2.240 2.170 2.260 2.050 2.280 770,000 1,682,840 2.1855 1.820 1.763 1.836 1.666 1.853 947,570 1.7760 9.27%
2015-05-13 0 2.050 2.020 2.150 2.050 2.110 118,000 246,100 2.0856 1.666 1.641 1.747 1.666 1.715 145,212 1.6948 -5.96%
2015-05-12 0 2.180 2.180 2.200 2.150 2.300 734,000 1,641,180 2.2359 1.771 1.771 1.788 1.747 1.869 903,268 1.8169 -3.54%
2015-05-11 0 2.260 2.250 2.270 2.060 2.320 2,226,000 4,948,100 2.2229 1.836 1.828 1.845 1.674 1.885 2,739,338 1.8063 7.11%
2015-05-08 0 2.110 2.110 2.150 1.900 2.110 1,014,000 2,076,360 2.0477 1.715 1.715 1.747 1.544 1.715 1,247,839 1.6640 4.98%
2015-05-07 0 2.010 2.010 2.060 1.910 2.090 552,000 1,118,360 2.0260 1.633 1.633 1.674 1.552 1.698 679,297 1.6463 -2.90%
2015-05-06 0 2.090 2.070 2.100 2.020 2.250 1,465,700 3,105,550 2.1188 1.682 1.666 1.690 1.626 1.811 1,821,133 1.7053 -3.69%
2015-05-05 0 2.170 2.160 2.170 2.070 2.350 7,058,000 15,484,640 2.1939 1.746 1.738 1.746 1.666 1.891 8,769,566 1.7657 9.60%
2015-05-04 0 1.980 1.950 1.980 1.690 1.990 2,566,000 4,735,980 1.8457 1.594 1.569 1.594 1.360 1.602 3,188,255 1.4854 15.12%
2015-04-30 0 1.720 1.700 1.720 1.630 1.740 448,000 758,260 1.6925 1.384 1.368 1.384 1.312 1.400 556,640 1.3622 0.58%
2015-04-29 0 1.710 1.670 1.720 1.640 1.770 176,000 295,780 1.6806 1.376 1.344 1.384 1.320 1.425 218,680 1.3526 1.79%
2015-04-28 0 1.680 1.610 1.680 1.600 1.680 228,000 371,680 1.6302 1.352 1.296 1.352 1.288 1.352 283,290 1.3120 2.44%
2015-04-27 0 1.640 1.610 1.650 1.600 1.680 86,000 139,940 1.6272 1.320 1.296 1.328 1.288 1.352 106,855 1.3096 1.23%
2015-04-24 0 1.620 1.620 1.630 1.580 1.660 410,000 658,120 1.6052 1.304 1.304 1.312 1.272 1.336 509,425 1.2919 0.62%
2015-04-23 0 1.610 1.610 1.630 1.580 1.740 1,522,000 2,495,100 1.6394 1.296 1.296 1.312 1.272 1.400 1,891,085 1.3194 3.21%
2015-04-22 0 1.560 1.540 1.580 1.480 1.580 1,260,000 1,904,500 1.5115 1.256 1.239 1.272 1.191 1.272 1,565,550 1.2165 4.00%
2015-04-21 0 1.500 1.470 1.500 1.450 1.560 102,000 151,800 1.4882 1.207 1.183 1.207 1.167 1.256 126,735 1.1978 5.63%
2015-04-20 0 1.420 1.420 1.440 1.410 1.490 628,000 912,840 1.4536 1.143 1.143 1.159 1.135 1.199 780,290 1.1699 -3.40%
2015-04-17 0 1.470 1.470 1.500 1.470 1.600 976,000 1,500,120 1.5370 1.183 1.183 1.207 1.183 1.288 1,212,680 1.2370 -2.00%
2015-04-16 0 1.500 1.480 1.510 1.310 1.530 1,226,000 1,774,500 1.4474 1.207 1.191 1.215 1.054 1.231 1,523,305 1.1649 7.91%
2015-04-15 0 1.390 1.350 1.390 1.340 1.430 276,000 384,160 1.3919 1.119 1.087 1.119 1.078 1.151 342,930 1.1202 6.92%
2015-04-14 0 1.300 1.280 1.300 1.280 1.330 406,000 535,580 1.3192 1.046 1.030 1.046 1.030 1.070 504,455 1.0617 -0.76%
2015-04-13 0 1.310 1.270 1.320 1.240 1.320 560,000 709,600 1.2671 1.054 1.022 1.062 0.998 1.062 695,800 1.0198 -0.76%
2015-04-10 0 1.320 1.320 1.340 1.320 1.370 170,000 226,820 1.3342 1.062 1.062 1.078 1.062 1.103 211,225 1.0738 -2.22%
2015-04-09 0 1.350 1.300 1.350 1.270 1.350 102,000 134,820 1.3218 1.087 1.046 1.087 1.022 1.087 126,735 1.0638 -2.17%
2015-04-08 0 1.380 1.360 1.380 1.330 1.400 168,000 227,000 1.3512 1.111 1.095 1.111 1.070 1.127 208,740 1.0875 4.55%
2015-04-02 0 1.320 1.300 1.320 1.320 1.320 66,000 86,280 1.3073 1.062 1.046 1.062 1.062 1.062 82,005 1.0521 -1.49%
2015-04-01 0 1.340 1.290 1.340 1.340 1.360 62,000 83,500 1.3468 1.078 1.038 1.078 1.078 1.095 77,035 1.0839 1.52%
2015-03-31 0 1.320 1.270 1.320 1.330 1.330 2,000 2,660 1.3300 1.062 1.022 1.062 1.070 1.070 2,485 1.0704 2.33%
2015-03-30 0 1.290 1.270 1.290 1.300 1.300 50,000 65,000 1.3000 1.038 1.022 1.038 1.046 1.046 62,125 1.0463 -2.27%
2015-03-27 0 1.320 1.280 1.320 1.300 1.320 20,000 26,040 1.3020 1.062 1.030 1.062 1.046 1.062 24,850 1.0479 1.54%
2015-03-26 0 1.300 1.250 1.300 1.260 1.310 20,000 25,340 1.2670 1.046 1.006 1.046 1.014 1.054 24,850 1.0197 -2.26%
2015-03-25 0 1.330 1.310 1.340 1.230 1.390 888,000 1,160,920 1.3073 1.070 1.054 1.078 0.990 1.119 1,103,340 1.0522 7.26%
2015-03-24 0 1.240 1.210 1.240 1.210 1.240 114,000 140,000 1.2281 0.998 0.974 0.998 0.974 0.998 141,645 0.9884 0.81%
2015-03-23 0 1.230 1.200 1.230 1.200 1.230 24,000 28,860 1.2025 0.990 0.966 0.990 0.966 0.990 29,820 0.9678 0.00%
2015-03-20 0 1.230 1.190 1.240 1.190 1.230 172,000 206,380 1.1999 0.990 0.958 0.998 0.958 0.990 213,710 0.9657 0.82%
2015-03-19 0 1.220 1.220 1.240 1.220 1.220 8,000 9,760 1.2200 0.982 0.982 0.998 0.982 0.982 9,940 0.9819 -1.61%
2015-03-18 0 1.240 1.220 1.250 1.200 1.240 496,000 605,800 1.2214 0.998 0.982 1.006 0.966 0.998 616,280 0.9830 4.20%
2015-03-17 0 1.190 1.190 1.200 1.190 1.200 92,000 110,320 1.1991 0.958 0.958 0.966 0.958 0.966 114,310 0.9651 -0.83%
2015-03-16 0 1.200 1.190 1.230 1.180 1.200 94,000 112,520 1.1970 0.966 0.958 0.990 0.950 0.966 116,795 0.9634 -3.23%
2015-03-13 0 1.240 1.210 1.240 1.170 1.240 198,000 235,380 1.1888 0.998 0.974 0.998 0.942 0.998 246,015 0.9568 0.00%
2015-03-12 0 1.240 1.210 1.270 - - 0 0 - 0.998 0.974 1.022 - - 0 - 0.00%
2015-03-11 0 1.240 1.240 1.260 1.230 1.240 14,000 17,240 1.2314 0.998 0.998 1.014 0.990 0.998 17,395 0.9911 -0.80%
2015-03-10 0 1.250 1.220 1.280 - - 0 0 - 1.006 0.982 1.030 - - 0 - 0.00%
2015-03-09 0 1.250 1.240 1.280 - - 0 0 - 1.006 0.998 1.030 - - 0 - 0.00%
2015-03-06 0 1.250 1.210 1.250 1.210 1.260 24,000 29,160 1.2150 1.006 0.974 1.006 0.974 1.014 29,820 0.9779 -0.79%
2015-03-05 0 1.260 1.200 1.260 1.200 1.260 956,000 1,166,000 1.2197 1.014 0.966 1.014 0.966 1.014 1,187,830 0.9816 1.61%
2015-03-04 0 1.240 1.230 1.280 - - 0 0 - 0.998 0.990 1.030 - - 0 - 0.00%
2015-03-03 0 1.240 1.230 1.290 - - 0 0 - 0.998 0.990 1.038 - - 0 - 0.00%
2015-03-02 0 1.240 1.240 1.290 1.230 1.240 54,000 66,660 1.2344 0.998 0.998 1.038 0.990 0.998 67,095 0.9935 0.00%
2015-02-27 0 1.240 1.230 1.250 1.240 1.240 20,000 24,800 1.2400 0.998 0.990 1.006 0.998 0.998 24,850 0.9980 0.00%
2015-02-26 0 1.240 1.230 1.240 1.240 1.240 68,000 84,320 1.2400 0.998 0.990 0.998 0.998 0.998 84,490 0.9980 -1.59%
2015-02-25 0 1.260 1.230 1.260 1.270 1.270 30,000 38,100 1.2700 1.014 0.990 1.014 1.022 1.022 37,275 1.0221 -0.79%
2015-02-24 0 1.270 1.240 1.270 1.280 1.280 30,000 38,400 1.2800 1.022 0.998 1.022 1.030 1.030 37,275 1.0302 -1.55%
2015-02-23 0 1.290 1.240 1.300 1.250 1.290 54,000 67,600 1.2519 1.038 0.998 1.046 1.006 1.038 67,095 1.0075 1.57%
2015-02-18 0 1.270 1.240 1.270 - - 0 0 - 1.022 0.998 1.022 - - 0 - -0.78%
2015-02-17 0 1.280 1.240 1.280 - - 0 0 - 1.030 0.998 1.030 - - 0 - -0.78%
2015-02-16 0 1.290 1.220 1.290 1.290 1.290 2,000 2,580 1.2900 1.038 0.982 1.038 1.038 1.038 2,485 1.0382 2.38%
2015-02-13 0 1.260 1.220 1.260 1.210 1.260 46,000 56,300 1.2239 1.014 0.982 1.014 0.974 1.014 57,155 0.9850 1.61%
2015-02-12 0 1.240 1.210 1.250 - - 0 0 - 0.998 0.974 1.006 - - 0 - 0.00%
2015-02-11 0 1.240 1.220 1.240 1.220 1.260 140,000 173,480 1.2391 0.998 0.982 0.998 0.982 1.014 173,950 0.9973 -3.88%
2015-02-10 0 1.290 1.240 1.290 1.250 1.320 26,000 33,280 1.2800 1.038 0.998 1.038 1.006 1.062 32,305 1.0302 1.57%
2015-02-09 0 1.270 1.230 1.270 1.270 1.270 42,000 53,340 1.2700 1.022 0.990 1.022 1.022 1.022 52,185 1.0221 0.00%
2015-02-06 0 1.270 1.220 1.300 - - 0 0 - 1.022 0.982 1.046 - - 0 - 0.00%
2015-02-05 0 1.270 1.260 1.270 1.260 1.320 272,000 347,820 1.2788 1.022 1.014 1.022 1.014 1.062 337,960 1.0292 0.00%
2015-02-04 0 1.270 1.240 1.290 - - 72,000 91,440 1.2700 1.022 0.998 1.038 - - 89,460 1.0221 0.00%
2015-02-03 0 1.270 1.240 1.270 1.270 1.270 110,000 139,700 1.2700 1.022 0.998 1.022 1.022 1.022 136,675 1.0221 0.00%
2015-02-02 0 1.270 1.240 1.270 1.240 1.330 588,000 752,420 1.2796 1.022 0.998 1.022 0.998 1.070 730,590 1.0299 1.60%
2015-01-30 0 1.250 1.210 1.250 1.200 1.250 210,000 258,160 1.2293 1.006 0.974 1.006 0.966 1.006 260,925 0.9894 3.31%
2015-01-29 0 1.210 1.200 1.230 - - 0 0 - 0.974 0.966 0.990 - - 0 - 0.00%
2015-01-28 0 1.210 1.200 1.240 - - 0 0 - 0.974 0.966 0.998 - - 0 - 0.00%
2015-01-27 0 1.210 1.200 1.210 1.210 1.210 48,000 58,080 1.2100 0.974 0.966 0.974 0.974 0.974 59,640 0.9738 0.83%
2015-01-26 0 1.200 1.190 1.250 1.200 1.200 42,000 50,400 1.2000 0.966 0.958 1.006 0.966 0.966 52,185 0.9658 0.84%
2015-01-23 0 1.190 1.190 1.210 - - 0 0 - 0.958 0.958 0.974 - - 0 - 0.00%
2015-01-22 0 1.190 1.190 1.200 1.180 1.210 76,000 91,380 1.2024 0.958 0.958 0.966 0.950 0.974 94,430 0.9677 0.85%
2015-01-21 0 1.180 1.180 1.210 1.180 1.190 64,000 75,880 1.1856 0.950 0.950 0.974 0.950 0.958 79,520 0.9542 -1.67%
2015-01-20 0 1.200 1.190 1.200 1.190 1.200 46,000 55,060 1.1970 0.966 0.958 0.966 0.958 0.966 57,155 0.9633 0.00%
2015-01-19 0 1.200 1.200 1.210 1.200 1.230 94,000 114,180 1.2147 0.966 0.966 0.974 0.966 0.990 116,795 0.9776 -2.44%
2015-01-16 0 1.230 1.230 1.240 1.230 1.230 48,000 59,040 1.2300 0.990 0.990 0.998 0.990 0.990 59,640 0.9899 -0.81%
2015-01-15 0 1.240 1.220 1.240 1.210 1.240 80,000 98,300 1.2288 0.998 0.982 0.998 0.974 0.998 99,400 0.9889 0.00%
2015-01-14 0 1.240 1.240 1.260 1.240 1.260 150,000 187,960 1.2531 0.998 0.998 1.014 0.998 1.014 186,375 1.0085 1.64%
2015-01-13 0 1.220 1.220 1.280 1.220 1.220 2,000 2,440 1.2200 0.982 0.982 1.030 0.982 0.982 2,485 0.9819 1.67%
2015-01-12 0 1.200 1.200 1.220 1.200 1.240 46,000 56,800 1.2348 0.966 0.966 0.982 0.966 0.998 57,155 0.9938 -3.23%
2015-01-09 0 1.240 1.220 1.260 1.180 1.240 932,000 1,127,980 1.2103 0.998 0.982 1.014 0.950 0.998 1,158,010 0.9741 0.00%
2015-01-08 0 1.240 1.210 1.240 1.240 1.240 50,000 62,000 1.2400 0.998 0.974 0.998 0.998 0.998 62,125 0.9980 1.64%
2015-01-07 0 1.220 1.220 1.230 1.210 1.230 72,000 88,300 1.2264 0.982 0.982 0.990 0.974 0.990 89,460 0.9870 -1.61%
2015-01-06 0 1.240 1.240 1.250 1.220 1.260 130,000 160,740 1.2365 0.998 0.998 1.006 0.982 1.014 161,525 0.9951 -2.36%
2015-01-05 0 1.270 1.250 1.290 - - 0 0 - 1.022 1.006 1.038 - - 0 - 0.00%
2015-01-02 0 1.270 1.270 1.320 1.270 1.270 2,000 2,540 1.2700 1.022 1.022 1.062 1.022 1.022 2,485 1.0221 0.00%
2014-12-31 0 1.270 1.230 1.310 - - 0 0 - 1.022 0.990 1.054 - - 0 - 0.00%
2014-12-30 0 1.270 1.230 1.350 - - 0 0 - 1.022 0.990 1.087 - - 0 - 0.00%
2014-12-29 0 1.270 1.230 1.300 - - 0 0 - 1.022 0.990 1.046 - - 0 - 0.00%
2014-12-24 0 1.270 1.230 1.320 - - 0 0 - 1.022 0.990 1.062 - - 0 - 0.00%
2014-12-23 0 1.270 1.250 1.280 1.270 1.280 60,000 76,780 1.2797 1.022 1.006 1.030 1.022 1.030 74,550 1.0299 -0.78%
2014-12-22 0 1.280 1.250 1.280 1.250 1.290 182,000 233,600 1.2835 1.030 1.006 1.030 1.006 1.038 226,135 1.0330 0.79%
2014-12-19 0 1.270 1.250 1.300 1.240 1.320 126,000 158,160 1.2552 1.022 1.006 1.046 0.998 1.062 156,555 1.0103 2.42%
2014-12-18 0 1.240 1.220 1.250 1.200 1.240 84,000 102,980 1.2260 0.998 0.982 1.006 0.966 0.998 104,370 0.9867 0.81%
2014-12-17 0 1.230 1.190 1.230 1.190 1.230 86,000 103,480 1.2033 0.990 0.958 0.990 0.958 0.990 106,855 0.9684 -1.60%
2014-12-16 0 1.250 1.200 1.250 1.220 1.260 70,000 86,440 1.2349 1.006 0.966 1.006 0.982 1.014 86,975 0.9938 4.17%
2014-12-15 0 1.200 1.190 1.200 1.200 1.200 20,000 24,000 1.2000 0.966 0.958 0.966 0.966 0.966 24,850 0.9658 -1.64%
2014-12-12 0 1.220 1.200 1.220 1.190 1.240 148,000 180,500 1.2196 0.982 0.966 0.982 0.958 0.998 183,890 0.9816 0.00%
2014-12-11 0 1.220 1.200 1.220 1.230 1.230 50,000 61,500 1.2300 0.982 0.966 0.982 0.990 0.990 62,125 0.9899 -0.81%
2014-12-10 0 1.230 1.210 1.230 1.180 1.230 130,000 157,820 1.2140 0.990 0.974 0.990 0.950 0.990 161,525 0.9771 0.82%
2014-12-09 0 1.220 1.190 1.220 1.180 1.250 360,000 435,060 1.2085 0.982 0.958 0.982 0.950 1.006 447,300 0.9726 2.52%
2014-12-08 0 1.190 1.190 1.220 1.190 1.210 198,000 237,400 1.1990 0.958 0.958 0.982 0.958 0.974 246,015 0.9650 -2.46%
2014-12-05 0 1.220 1.220 1.240 1.210 1.270 128,000 158,380 1.2373 0.982 0.982 0.998 0.974 1.022 159,040 0.9958 -3.94%
2014-12-04 0 1.270 1.240 1.280 1.240 1.310 346,000 438,600 1.2676 1.022 0.998 1.030 0.998 1.054 429,905 1.0202 0.79%
2014-12-03 0 1.260 1.240 1.270 1.240 1.350 422,000 538,960 1.2772 1.014 0.998 1.022 0.998 1.087 524,335 1.0279 -4.55%
2014-12-02 0 1.320 1.320 1.350 1.300 1.320 238,000 311,780 1.3100 1.062 1.062 1.087 1.046 1.062 295,715 1.0543 -3.65%
2014-12-01 0 1.370 1.310 1.370 1.370 1.370 12,000 16,440 1.3700 1.103 1.054 1.103 1.103 1.103 14,910 1.1026 0.00%
2014-11-28 0 1.370 1.360 1.390 1.370 1.370 22,000 30,140 1.3700 1.103 1.095 1.119 1.103 1.103 27,335 1.1026 -1.44%
2014-11-27 0 1.390 1.380 1.390 1.380 1.400 132,000 184,000 1.3939 1.119 1.111 1.119 1.111 1.127 164,010 1.1219 -3.47%
2014-11-26 0 1.440 1.380 1.450 1.420 1.440 52,000 73,880 1.4208 1.159 1.111 1.167 1.143 1.159 64,610 1.1435 0.70%
2014-11-25 0 1.430 1.380 1.440 1.370 1.430 202,000 280,580 1.3890 1.151 1.111 1.159 1.103 1.151 250,985 1.1179 -3.38%
2014-11-24 0 1.480 1.380 1.480 - - 0 0 - 1.191 1.111 1.191 - - 0 - 0.00%
2014-11-21 0 1.480 1.450 1.480 1.450 1.520 214,000 315,180 1.4728 1.191 1.167 1.191 1.167 1.223 265,895 1.1854 0.68%
2014-11-20 0 1.470 1.450 1.480 1.400 1.580 996,000 1,479,360 1.4853 1.183 1.167 1.191 1.127 1.272 1,237,530 1.1954 -6.96%
2014-11-19 0 1.580 1.550 1.590 1.420 1.680 4,168,000 6,518,280 1.5639 1.272 1.247 1.280 1.143 1.352 5,178,741 1.2587 14.49%
2014-11-18 0 1.380 1.370 1.380 1.310 1.480 1,076,000 1,487,240 1.3822 1.111 1.103 1.111 1.054 1.191 1,336,930 1.1124 -1.43%
2014-11-17 0 1.400 1.410 1.430 1.170 1.460 2,816,000 3,785,940 1.3444 1.127 1.135 1.151 0.942 1.175 3,498,881 1.0820 13.82%
2014-11-14 0 1.230 1.230 1.270 1.170 1.290 520,000 644,160 1.2388 0.990 0.990 1.022 0.942 1.038 646,100 0.9970 6.96%
2014-11-13 0 1.150 1.140 1.170 1.140 1.170 114,000 132,060 1.1584 0.926 0.918 0.942 0.918 0.942 141,645 0.9323 -2.54%
2014-11-12 0 1.180 1.140 1.180 - - 0 0 - 0.950 0.918 0.950 - - 0 - 0.00%
2014-11-11 0 1.180 1.150 1.200 1.180 1.180 30,000 35,400 1.1800 0.950 0.926 0.966 0.950 0.950 37,275 0.9497 -2.48%
2014-11-10 0 1.210 1.170 1.210 1.200 1.220 80,000 96,840 1.2105 0.974 0.942 0.974 0.966 0.982 99,400 0.9742 2.54%
2014-11-07 0 1.180 1.140 1.190 1.140 1.180 124,000 144,160 1.1626 0.950 0.918 0.958 0.918 0.950 154,070 0.9357 -0.84%
2014-11-06 0 1.190 1.180 1.200 - - 0 0 - 0.958 0.950 0.966 - - 0 - 0.00%
2014-11-05 0 1.190 1.170 1.200 1.140 1.210 260,000 301,640 1.1602 0.958 0.942 0.966 0.918 0.974 323,050 0.9337 0.85%
2014-11-04 0 1.180 1.150 1.180 1.130 1.180 190,000 216,140 1.1376 0.950 0.926 0.950 0.909 0.950 236,075 0.9156 1.72%
2014-11-03 0 1.160 1.160 1.200 1.150 1.160 62,000 71,320 1.1503 0.934 0.934 0.966 0.926 0.934 77,035 0.9258 0.87%
2014-10-31 0 1.150 1.150 1.170 1.150 1.150 2,000 2,300 1.1500 0.926 0.926 0.942 0.926 0.926 2,485 0.9256 -3.36%
2014-10-30 0 1.190 1.170 1.190 - - 0 0 - 0.958 0.942 0.958 - - 0 - 0.00%
2014-10-29 0 1.190 1.150 1.190 1.190 1.190 14,000 16,660 1.1900 0.958 0.926 0.958 0.958 0.958 17,395 0.9577 3.48%
2014-10-28 0 1.150 1.170 1.190 1.140 1.150 64,000 73,440 1.1475 0.926 0.942 0.958 0.918 0.926 79,520 0.9235 -4.17%
2014-10-27 0 1.200 1.170 1.200 1.200 1.200 68,000 81,600 1.2000 0.966 0.942 0.966 0.966 0.966 84,490 0.9658 0.00%
2014-10-24 0 1.200 1.130 1.220 1.200 1.200 2,000 2,400 1.2000 0.966 0.909 0.982 0.966 0.966 2,485 0.9658 3.45%
2014-10-23 0 1.160 1.160 1.180 1.140 1.170 94,000 108,740 1.1568 0.934 0.934 0.950 0.918 0.942 116,795 0.9310 -2.52%
2014-10-22 0 1.190 1.170 1.220 - - 0 0 - 0.958 0.942 0.982 - - 0 - 0.00%
2014-10-21 0 1.190 1.170 1.200 1.160 1.200 138,000 162,920 1.1806 0.958 0.942 0.966 0.934 0.966 171,465 0.9502 -0.83%
2014-10-20 0 1.200 1.180 1.200 1.200 1.210 94,000 113,080 1.2030 0.966 0.950 0.966 0.966 0.974 116,795 0.9682 0.84%
2014-10-17 0 1.190 1.190 1.240 - - 0 0 - 0.958 0.958 0.998 - - 0 - 0.00%
2014-10-16 0 1.190 1.190 1.250 1.190 1.200 50,000 59,980 1.1996 0.958 0.958 1.006 0.958 0.966 62,125 0.9655 -1.65%
2014-10-15 0 1.210 1.210 1.240 - - 0 0 - 0.974 0.974 0.998 - - 0 - 0.00%
2014-10-14 0 1.210 1.210 1.250 1.210 1.280 280,000 340,780 1.2171 0.974 0.974 1.006 0.974 1.030 347,900 0.9795 -2.42%
2014-10-13 0 1.240 1.240 1.280 1.230 1.240 82,000 101,020 1.2320 0.998 0.998 1.030 0.990 0.998 101,885 0.9915 -5.34%
2014-10-10 0 1.310 1.280 1.310 1.220 1.330 596,000 761,220 1.2772 1.054 1.030 1.054 0.982 1.070 740,530 1.0279 10.08%
2014-10-09 0 1.190 1.180 1.220 1.190 1.230 160,000 192,900 1.2056 0.958 0.950 0.982 0.958 0.990 198,800 0.9703 1.71%
2014-10-08 0 1.170 1.160 1.210 1.170 1.180 64,000 75,400 1.1781 0.942 0.934 0.974 0.942 0.950 79,520 0.9482 -0.85%
2014-10-07 0 1.180 1.150 1.180 1.130 1.180 106,000 121,380 1.1451 0.950 0.926 0.950 0.909 0.950 131,705 0.9216 3.51%
2014-10-06 0 1.140 1.130 1.140 1.120 1.210 48,000 55,840 1.1633 0.918 0.909 0.918 0.901 0.974 59,640 0.9363 -0.87%
2014-10-03 0 1.150 1.120 1.230 - - 0 0 - 0.926 0.901 0.990 - - 0 - 0.00%
2014-09-30 0 1.150 1.130 1.150 1.120 1.160 298,000 343,900 1.1540 0.926 0.909 0.926 0.901 0.934 370,265 0.9288 1.77%
2014-09-29 0 1.130 1.130 1.170 1.130 1.220 344,000 405,040 1.1774 0.909 0.909 0.942 0.909 0.982 427,420 0.9476 -8.13%
2014-09-26 0 1.230 1.230 1.260 1.220 1.230 100,000 122,380 1.2238 0.990 0.990 1.014 0.982 0.990 124,250 0.9849 -1.60%
2014-09-25 0 1.250 1.250 1.300 1.250 1.310 130,000 165,000 1.2692 1.006 1.006 1.046 1.006 1.054 161,525 1.0215 -3.10%
2014-09-24 0 1.290 1.260 1.290 1.290 1.300 42,000 54,380 1.2948 1.038 1.014 1.038 1.038 1.046 52,185 1.0421 2.38%
2014-09-23 0 1.260 1.240 1.260 - - 0 0 - 1.014 0.998 1.014 - - 0 - -0.79%
2014-09-22 0 1.270 1.230 1.270 1.230 1.270 92,000 114,360 1.2430 1.022 0.990 1.022 0.990 1.022 114,310 1.0004 0.00%
2014-09-19 0 1.270 1.250 1.270 1.250 1.270 70,000 87,580 1.2511 1.022 1.006 1.022 1.006 1.022 86,975 1.0070 0.79%
2014-09-18 0 1.260 1.260 1.270 1.200 1.360 1,114,000 1,424,120 1.2784 1.014 1.014 1.022 0.966 1.095 1,384,145 1.0289 5.00%
2014-09-17 0 1.200 1.200 1.220 1.200 1.220 106,000 127,860 1.2062 0.966 0.966 0.982 0.966 0.982 131,705 0.9708 0.00%
2014-09-16 0 1.200 1.200 1.220 1.200 1.250 288,000 351,300 1.2198 0.966 0.966 0.982 0.966 1.006 357,840 0.9817 -3.23%
2014-09-15 0 1.240 1.240 1.290 1.230 1.260 16,000 19,800 1.2375 0.998 0.998 1.038 0.990 1.014 19,880 0.9960 -1.59%
2014-09-12 0 1.260 1.260 1.270 1.260 1.260 30,000 37,800 1.2600 1.014 1.014 1.022 1.014 1.014 37,275 1.0141 -2.33%
2014-09-11 0 1.290 1.250 1.300 1.250 1.300 142,000 180,420 1.2706 1.038 1.006 1.046 1.006 1.046 176,435 1.0226 -3.01%
2014-09-10 0 1.330 1.250 1.330 1.240 1.330 130,000 163,020 1.2540 1.070 1.006 1.070 0.998 1.070 161,525 1.0093 3.91%
2014-09-08 0 1.280 1.220 1.290 1.190 1.280 228,000 275,380 1.2078 1.030 0.982 1.038 0.958 1.030 283,290 0.9721 1.59%
2014-09-05 0 1.260 1.240 1.260 1.230 1.260 198,000 246,800 1.2465 1.014 0.998 1.014 0.990 1.014 246,015 1.0032 -0.79%
2014-09-04 0 1.270 1.260 1.300 1.260 1.360 192,000 249,400 1.2990 1.022 1.014 1.046 1.014 1.095 238,560 1.0454 0.00%
2014-09-03 0 1.270 1.260 1.270 1.260 1.270 14,000 17,740 1.2671 1.022 1.014 1.022 1.014 1.022 17,395 1.0198 -2.31%
2014-09-02 0 1.300 1.260 1.300 - - 0 0 - 1.046 1.014 1.046 - - 0 - 0.00%
2014-09-01 0 1.300 1.260 1.310 1.240 1.340 166,000 215,580 1.2987 1.046 1.014 1.054 0.998 1.078 206,255 1.0452 3.17%
2014-08-29 0 1.260 1.250 1.270 1.250 1.250 20,000 25,000 1.2500 1.014 1.006 1.022 1.006 1.006 24,850 1.0060 -0.79%
2014-08-28 0 1.270 1.250 1.270 1.270 1.290 62,000 79,260 1.2784 1.022 1.006 1.022 1.022 1.038 77,035 1.0289 0.79%
2014-08-27 0 1.260 1.260 1.310 1.250 1.280 218,000 274,600 1.2596 1.014 1.014 1.054 1.006 1.030 270,865 1.0138 -2.33%
2014-08-26 0 1.290 1.260 1.310 1.250 1.300 260,000 327,520 1.2597 1.038 1.014 1.054 1.006 1.046 323,050 1.0138 2.38%
2014-08-25 0 1.260 1.260 1.280 1.250 1.330 194,000 246,880 1.2726 1.014 1.014 1.030 1.006 1.070 241,045 1.0242 -5.97%
2014-08-22 0 1.360 1.360 1.370 1.350 1.450 268,000 366,660 1.3681 1.078 1.078 1.086 1.071 1.150 337,960 1.0849 -2.16%
2014-08-21 0 1.390 1.390 1.400 1.350 1.540 2,968,000 4,302,120 1.4495 1.102 1.102 1.110 1.071 1.221 3,742,781 1.1494 4.51%
2014-08-20 0 1.330 1.330 1.360 1.330 1.390 270,000 363,080 1.3447 1.055 1.055 1.078 1.055 1.102 340,482 1.0664 -2.21%
2014-08-19 0 1.360 1.360 1.370 1.320 1.490 748,000 1,048,600 1.4019 1.078 1.078 1.086 1.047 1.182 943,262 1.1117 -4.90%
2014-08-18 0 1.430 1.420 1.440 1.260 1.440 2,664,000 3,632,440 1.3635 1.134 1.126 1.142 0.999 1.142 3,359,424 1.0813 12.60%
2014-08-15 0 1.270 1.250 1.270 1.210 1.310 300,000 379,140 1.2638 1.007 0.991 1.007 0.960 1.039 378,313 1.0022 4.10%
2014-08-14 0 1.220 1.190 1.220 1.180 1.230 378,000 454,860 1.2033 0.967 0.944 0.967 0.936 0.975 476,675 0.9542 -0.81%
2014-08-13 0 1.230 1.220 1.230 1.150 1.280 500,000 617,480 1.2350 0.975 0.967 0.975 0.912 1.015 630,522 0.9793 6.96%
2014-08-12 0 1.150 1.150 1.180 1.150 1.200 222,000 257,840 1.1614 0.912 0.912 0.936 0.912 0.952 279,952 0.9210 -4.17%
2014-08-11 0 1.200 1.180 1.210 1.160 1.200 164,000 196,460 1.1979 0.952 0.936 0.960 0.920 0.952 206,811 0.9499 0.84%
2014-08-08 0 1.190 1.190 1.210 1.150 1.230 220,000 258,800 1.1764 0.944 0.944 0.960 0.912 0.975 277,430 0.9328 -3.25%
2014-08-07 0 1.230 1.220 1.250 1.160 1.280 536,000 646,400 1.2060 0.975 0.967 0.991 0.920 1.015 675,920 0.9563 4.24%
2014-08-06 0 1.180 1.150 1.180 1.100 1.190 190,000 217,540 1.1449 0.936 0.912 0.936 0.872 0.944 239,599 0.9079 -1.67%
2014-08-05 0 1.200 1.200 1.210 1.100 1.250 288,000 334,440 1.1613 0.952 0.952 0.960 0.872 0.991 363,181 0.9209 -4.00%
2014-08-04 0 1.250 1.230 1.250 1.190 1.320 1,310,000 1,612,760 1.2311 0.991 0.975 0.991 0.944 1.047 1,651,969 0.9763 -2.34%
2014-08-01 0 1.280 1.270 1.290 1.280 1.360 372,000 486,040 1.3066 1.015 1.007 1.023 1.015 1.078 469,109 1.0361 -3.03%
2014-07-31 0 1.320 1.310 1.320 1.270 1.430 1,494,000 1,997,900 1.3373 1.047 1.039 1.047 1.007 1.134 1,884,001 1.0605 3.13%
2014-07-30 0 1.280 1.260 1.280 1.260 1.420 1,962,000 2,640,780 1.3460 1.015 0.999 1.015 0.999 1.126 2,474,170 1.0673 -4.48%
2014-07-29 0 1.340 1.330 1.360 1.200 1.750 11,520,000 17,273,620 1.4994 1.063 1.055 1.078 0.952 1.388 14,527,238 1.1891 15.52%
2014-07-28 0 1.160 1.150 1.170 1.100 1.230 148,000 168,860 1.1409 0.920 0.912 0.928 0.872 0.975 186,635 0.9048 -1.69%
2014-07-25 0 1.180 1.130 1.180 1.140 1.190 146,000 168,720 1.1556 0.936 0.896 0.936 0.904 0.944 184,113 0.9164 -0.84%
2014-07-24 0 1.190 1.150 1.190 1.200 1.230 126,000 153,280 1.2165 0.944 0.912 0.944 0.952 0.975 158,892 0.9647 -1.65%
2014-07-23 0 1.210 1.210 1.220 1.160 1.230 58,000 68,860 1.1872 0.960 0.960 0.967 0.920 0.975 73,141 0.9415 -1.63%
2014-07-22 0 1.230 1.180 1.230 1.180 1.230 56,000 67,320 1.2021 0.975 0.936 0.975 0.936 0.975 70,619 0.9533 2.50%
2014-07-21 0 1.200 1.200 1.240 1.200 1.200 8,000 9,600 1.2000 0.952 0.952 0.983 0.952 0.952 10,088 0.9516 -0.83%
2014-07-18 0 1.210 1.200 1.210 1.140 1.220 322,000 388,140 1.2054 0.960 0.952 0.960 0.904 0.967 406,056 0.9559 6.14%
2014-07-17 0 1.140 1.140 1.200 1.140 1.150 24,000 27,440 1.1433 0.904 0.904 0.952 0.904 0.912 30,265 0.9067 -1.72%
2014-07-16 0 1.160 1.130 1.160 1.130 1.200 136,000 160,200 1.1779 0.920 0.896 0.920 0.896 0.952 171,502 0.9341 -6.45%
2014-07-15 0 1.240 1.220 1.240 1.120 1.260 396,000 479,240 1.2102 0.983 0.967 0.983 0.888 0.999 499,374 0.9597 9.73%
2014-07-14 0 1.130 1.120 1.130 1.120 1.230 278,000 322,600 1.1604 0.896 0.888 0.896 0.888 0.975 350,570 0.9202 -8.13%
2014-07-11 0 1.230 1.230 1.260 1.210 1.320 530,000 671,920 1.2678 0.975 0.975 0.999 0.960 1.047 668,354 1.0053 -3.91%
2014-07-10 0 1.280 1.250 1.280 1.050 1.340 1,842,000 2,274,660 1.2349 1.015 0.991 1.015 0.833 1.063 2,322,845 0.9793 14.29%
2014-07-09 0 1.120 1.120 1.140 0.940 1.280 2,220,000 2,557,460 1.1520 0.888 0.888 0.904 0.745 1.015 2,799,520 0.9135 17.89%
2014-07-08 0 0.950 0.950 0.990 0.930 0.960 136,000 127,400 0.9368 0.753 0.753 0.785 0.737 0.761 171,502 0.7428 1.06%
2014-07-07 0 0.940 0.940 0.990 0.930 0.940 122,000 113,780 0.9326 0.745 0.745 0.785 0.737 0.745 153,847 0.7396 1.08%
2014-07-04 0 0.930 0.930 0.980 0.920 0.940 146,000 136,100 0.9322 0.737 0.737 0.777 0.730 0.745 184,113 0.7392 -2.11%
2014-07-03 0 0.950 0.940 0.950 0.930 0.950 212,000 198,500 0.9363 0.753 0.745 0.753 0.737 0.753 267,342 0.7425 -4.04%
2014-07-02 0 0.990 0.920 1.040 - - 0 0 - 0.785 0.730 0.825 - - 0 - 0.00%
2014-06-30 0 0.990 0.950 0.990 - - 0 0 - 0.785 0.753 0.785 - - 0 - 0.00%
2014-06-27 0 0.990 0.950 1.030 0.950 1.000 48,000 46,920 0.9775 0.785 0.753 0.817 0.753 0.793 60,530 0.7752 -9.17%
2014-06-26 0 1.090 1.000 1.090 1.140 1.140 4,000 4,560 1.1400 0.864 0.793 0.864 0.904 0.904 5,044 0.9040 6.86%
2014-06-25 0 1.020 1.020 1.050 0.940 1.140 582,000 590,280 1.0142 0.809 0.809 0.833 0.745 0.904 733,928 0.8043 2.00%
2014-06-24 0 1.000 0.950 1.030 - - 0 0 - 0.793 0.753 0.817 - - 0 - 0.00%
2014-06-23 0 1.000 0.960 1.020 1.000 1.020 102,000 103,800 1.0176 0.793 0.761 0.809 0.793 0.809 128,627 0.8070 1.01%
2014-06-20 0 0.990 0.930 1.000 0.990 0.990 24,000 23,760 0.9900 0.785 0.737 0.793 0.785 0.785 30,265 0.7851 0.00%
2014-06-19 0 0.990 0.940 0.990 0.990 0.990 14,000 13,860 0.9900 0.785 0.745 0.785 0.785 0.785 17,655 0.7851 3.13%
2014-06-18 0 0.960 0.960 1.000 0.960 0.960 84,000 80,640 0.9600 0.761 0.761 0.793 0.761 0.761 105,928 0.7613 4.35%
2014-06-17 0 0.920 0.920 0.960 - - 0 0 - 0.730 0.730 0.761 - - 0 - 1.10%
2014-06-16 0 0.910 0.910 0.980 0.910 0.910 10,000 9,100 0.9100 0.722 0.722 0.777 0.722 0.722 12,610 0.7216 -1.09%
2014-06-13 0 0.920 0.910 0.990 - - 0 0 - 0.730 0.722 0.785 - - 0 - 0.00%
2014-06-12 0 0.920 0.920 0.940 - - 0 0 - 0.730 0.730 0.745 - - 0 - 0.00%
2014-06-11 0 0.920 0.920 0.940 0.920 0.920 10,000 9,200 0.9200 0.730 0.730 0.745 0.730 0.730 12,610 0.7296 0.00%
2014-06-10 0 0.920 0.910 0.960 0.920 0.920 32,000 29,440 0.9200 0.730 0.722 0.761 0.730 0.730 40,353 0.7296 -1.08%
2014-06-09 0 0.930 0.930 0.960 0.890 0.930 48,000 43,020 0.8963 0.737 0.737 0.761 0.706 0.737 60,530 0.7107 1.09%
2014-06-06 0 0.920 0.900 0.970 0.920 0.920 40,000 36,800 0.9200 0.730 0.714 0.769 0.730 0.730 50,442 0.7296 0.00%
2014-06-05 0 0.920 0.900 0.960 - - 0 0 - 0.730 0.714 0.761 - - 0 - 0.00%
2014-06-04 0 0.920 0.900 0.970 - - 4,000 3,840 0.9600 0.730 0.714 0.769 - - 5,044 0.7613 0.00%
2014-06-03 0 0.920 0.910 0.970 - - 4,000 3,840 0.9600 0.730 0.722 0.769 - - 5,044 0.7613 0.00%
2014-05-30 0 0.920 0.920 0.960 - - 0 0 - 0.730 0.730 0.761 - - 0 - 0.00%
2014-05-29 0 0.920 0.910 0.970 - - 0 0 - 0.730 0.722 0.769 - - 0 - 0.00%
2014-05-28 0 0.920 0.920 0.950 0.880 0.940 80,000 73,160 0.9145 0.730 0.730 0.753 0.698 0.745 100,884 0.7252 -3.16%
2014-05-27 0 0.950 0.940 0.970 - - 0 0 - 0.753 0.745 0.769 - - 0 - 0.00%
2014-05-26 0 0.950 0.940 0.950 0.920 0.950 88,000 83,000 0.9432 0.753 0.745 0.753 0.730 0.753 110,972 0.7479 3.26%
2014-05-23 0 0.920 0.910 0.970 0.920 0.920 30,000 27,600 0.9200 0.730 0.722 0.769 0.730 0.730 37,831 0.7296 1.10%
2014-05-22 0 0.910 0.910 0.950 0.910 0.910 196,000 178,360 0.9100 0.722 0.722 0.753 0.722 0.722 247,165 0.7216 1.11%
2014-05-21 0 0.900 0.900 0.940 0.900 0.900 2,000 1,800 0.9000 0.714 0.714 0.745 0.714 0.714 2,522 0.7137 0.00%
2014-05-20 0 0.900 0.860 0.940 - - 0 0 - 0.714 0.682 0.745 - - 0 - 0.00%
2014-05-19 0 0.900 0.880 0.940 0.900 0.900 10,000 9,000 0.9000 0.714 0.698 0.745 0.714 0.714 12,610 0.7137 1.12%
2014-05-16 0 0.890 0.880 0.940 - - 0 0 - 0.706 0.698 0.745 - - 0 - 0.00%
2014-05-15 0 0.890 0.890 0.930 0.890 0.960 84,000 77,200 0.9190 0.706 0.706 0.737 0.706 0.761 105,928 0.7288 -1.11%
2014-05-14 0 0.900 0.900 0.920 0.880 0.880 4,000 3,520 0.8800 0.714 0.714 0.730 0.698 0.698 5,044 0.6978 -2.17%
2014-05-13 0 0.920 0.880 0.930 - - 0 0 - 0.730 0.698 0.737 - - 0 - 0.00%
2014-05-12 0 0.920 0.890 0.920 - - 0 0 - 0.730 0.706 0.730 - - 0 - 0.00%
2014-05-09 0 0.920 0.900 0.920 0.870 0.920 20,000 17,960 0.8980 0.730 0.714 0.730 0.690 0.730 25,221 0.7121 4.55%
2014-05-08 0 0.900 0.900 0.960 0.900 0.910 48,000 43,220 0.9004 0.698 0.698 0.744 0.698 0.706 61,906 0.6982 0.00%
2014-05-07 0 0.900 0.900 0.930 - - 0 0 - 0.698 0.698 0.721 - - 0 - 0.00%
2014-05-05 0 0.900 0.900 0.960 0.900 0.920 40,000 36,740 0.9185 0.698 0.698 0.744 0.698 0.713 51,588 0.7122 -7.22%
2014-05-02 0 0.970 0.950 0.970 0.900 0.970 142,000 130,280 0.9175 0.752 0.737 0.752 0.698 0.752 183,138 0.7114 2.11%
2014-04-30 0 0.950 0.950 0.980 - - 0 0 - 0.737 0.737 0.760 - - 0 - 0.00%
2014-04-29 0 0.950 0.950 0.980 0.950 0.950 44,000 41,800 0.9500 0.737 0.737 0.760 0.737 0.737 56,747 0.7366 0.00%
2014-04-28 0 0.950 0.930 0.960 0.930 0.960 2,190,000 2,075,000 0.9475 0.737 0.721 0.744 0.721 0.744 2,824,454 0.7347 0.00%
2014-04-25 0 0.950 0.920 0.980 - - 0 0 - 0.737 0.713 0.760 - - 0 - 0.00%
2014-04-24 0 0.950 0.930 0.980 0.950 0.950 2,000 1,900 0.9500 0.737 0.721 0.760 0.737 0.737 2,579 0.7366 1.06%
2014-04-23 0 0.940 0.940 0.990 0.930 0.930 20,000 18,600 0.9300 0.729 0.729 0.768 0.721 0.721 25,794 0.7211 0.00%
2014-04-22 0 0.940 0.940 0.980 0.930 0.940 20,000 18,680 0.9340 0.729 0.729 0.760 0.721 0.729 25,794 0.7242 -4.08%
2014-04-17 0 0.980 0.960 0.980 0.940 0.980 70,000 67,340 0.9620 0.760 0.744 0.760 0.729 0.760 90,279 0.7459 -2.97%
2014-04-16 0 1.010 1.000 1.030 1.010 1.040 106,000 109,940 1.0372 0.783 0.775 0.799 0.783 0.806 136,709 0.8042 3.06%
2014-04-15 0 0.980 0.980 0.990 0.910 0.980 212,000 207,260 0.9776 0.760 0.760 0.768 0.706 0.760 273,417 0.7580 4.26%
2014-04-14 0 0.940 0.980 0.990 0.900 0.940 572,000 524,340 0.9167 0.729 0.760 0.768 0.698 0.729 737,711 0.7108 0.00%
2014-04-11 0 0.940 0.930 0.940 0.920 0.960 170,000 159,000 0.9353 0.729 0.721 0.729 0.713 0.744 219,250 0.7252 -2.08%
2014-04-10 0 0.960 0.960 0.980 0.900 1.050 546,000 524,180 0.9600 0.744 0.744 0.760 0.698 0.814 704,179 0.7444 -6.80%
2014-04-09 0 1.030 1.050 1.060 1.020 1.150 528,000 563,520 1.0673 0.799 0.814 0.822 0.791 0.892 680,964 0.8275 -4.63%
2014-04-08 0 1.080 1.040 1.080 1.020 1.080 450,000 471,740 1.0483 0.837 0.806 0.837 0.791 0.837 580,367 0.8128 5.88%
2014-04-07 0 1.020 1.020 1.030 0.950 1.130 1,896,000 1,944,680 1.0257 0.791 0.791 0.799 0.737 0.876 2,445,281 0.7953 -14.29%
2014-04-04 0 1.190 1.160 1.200 1.130 1.540 5,138,000 6,513,960 1.2678 0.923 0.899 0.930 0.876 1.194 6,626,505 0.9830 -16.78%
2014-04-03 1 1.430 1.400 1.430 0.900 1.590 4,836,000 6,371,620 1.3175 1.109 1.086 1.109 0.698 1.233 6,237,014 1.0216 57.14%
2014-04-02 0 0.910 0.910 0.960 0.910 1.120 1,354,000 1,351,340 0.9980 0.706 0.706 0.744 0.706 0.868 1,746,261 0.7738 -2.15%
2014-04-01 0 0.930 0.850 0.930 - - 0 0 - 0.721 0.659 0.721 - - 0 - 0.00%
2014-03-31 0 0.930 0.850 0.940 0.910 0.930 140,000 128,400 0.9171 0.721 0.659 0.729 0.706 0.721 180,559 0.7111 2.20%
2014-03-28 0 0.910 0.850 0.930 0.840 0.920 342,000 303,620 0.8878 0.706 0.659 0.721 0.651 0.713 441,079 0.6884 7.06%
2014-03-27 0 0.850 0.800 0.850 - - 0 0 - 0.659 0.620 0.659 - - 0 - 0.00%
2014-03-26 0 0.850 0.800 0.850 - - 0 0 - 0.659 0.620 0.659 - - 0 - 0.00%
2014-03-25 0 0.850 0.840 0.910 0.850 0.850 160,000 136,000 0.8500 0.659 0.651 0.706 0.659 0.659 206,353 0.6591 0.00%
2014-03-24 0 0.850 0.840 0.850 0.850 0.850 20,000 17,000 0.8500 0.659 0.651 0.659 0.659 0.659 25,794 0.6591 1.19%
2014-03-21 0 0.840 0.840 0.880 0.840 0.840 10,000 8,400 0.8400 0.651 0.651 0.682 0.651 0.651 12,897 0.6513 -1.18%
2014-03-20 0 0.850 0.850 0.870 0.850 0.950 138,000 122,580 0.8883 0.659 0.659 0.675 0.659 0.737 177,979 0.6887 -10.53%
2014-03-19 0 0.950 0.930 0.950 0.890 0.950 364,000 328,780 0.9032 0.737 0.721 0.737 0.690 0.737 469,453 0.7003 9.20%
2014-03-18 0 0.870 0.830 0.870 - - 0 0 - 0.675 0.644 0.675 - - 0 - 0.00%
2014-03-17 0 0.870 0.830 0.870 - - 0 0 - 0.675 0.644 0.675 - - 0 - 0.00%
2014-03-14 0 0.870 0.820 0.870 - - 0 0 - 0.675 0.636 0.675 - - 0 - 0.00%
2014-03-13 0 0.870 0.820 0.890 - - 0 0 - 0.675 0.636 0.690 - - 0 - 0.00%
2014-03-12 0 0.870 0.820 0.890 - - 0 0 - 0.675 0.636 0.690 - - 0 - 0.00%
2014-03-11 0 0.870 0.820 0.870 - - 0 0 - 0.675 0.636 0.675 - - 0 - 0.00%
2014-03-10 0 0.870 0.820 0.890 - - 0 0 - 0.675 0.636 0.690 - - 0 - 0.00%
2014-03-07 0 0.870 0.820 0.870 0.870 0.870 8,000 6,960 0.8700 0.675 0.636 0.675 0.675 0.675 10,318 0.6746 0.00%
2014-03-06 0 0.870 0.840 0.870 0.860 0.870 8,000 6,920 0.8650 0.675 0.651 0.675 0.667 0.675 10,318 0.6707 -1.14%
2014-03-05 0 0.880 0.820 0.880 - - 0 0 - 0.682 0.636 0.682 - - 0 - 0.00%
2014-03-04 0 0.880 0.840 0.890 - - 0 0 - 0.682 0.651 0.690 - - 0 - 0.00%
2014-03-03 0 0.880 0.860 0.880 0.880 0.880 54,000 47,520 0.8800 0.682 0.667 0.682 0.682 0.682 69,644 0.6823 3.53%
2014-02-28 0 0.850 0.850 0.890 0.820 0.830 22,000 18,060 0.8209 0.659 0.659 0.690 0.636 0.644 28,374 0.6365 -3.41%
2014-02-27 0 0.880 0.850 0.880 0.850 0.880 110,000 96,740 0.8795 0.682 0.659 0.682 0.659 0.682 141,868 0.6819 3.53%
2014-02-26 0 0.850 0.850 0.890 - - 0 0 - 0.659 0.659 0.690 - - 0 - 0.00%
2014-02-25 0 0.850 0.850 0.890 0.850 0.860 32,000 27,360 0.8550 0.659 0.659 0.690 0.659 0.667 41,271 0.6629 -1.16%
2014-02-24 0 0.860 0.850 0.860 0.840 0.860 50,000 42,200 0.8440 0.667 0.659 0.667 0.651 0.667 64,485 0.6544 0.00%
2014-02-21 0 0.860 0.830 0.860 - - 4,000 3,440 0.8600 0.667 0.644 0.667 - - 5,159 0.6668 0.00%
2014-02-20 0 0.860 0.840 0.860 - - 2,000 1,720 0.8600 0.667 0.651 0.667 - - 2,579 0.6668 0.00%
2014-02-19 0 0.860 0.830 0.860 - - 0 0 - 0.667 0.644 0.667 - - 0 - 0.00%
2014-02-18 0 0.860 0.840 0.860 0.830 0.920 446,000 391,420 0.8776 0.667 0.651 0.667 0.644 0.713 575,208 0.6805 7.50%
2014-02-17 0 0.800 0.750 0.800 0.800 0.800 50,000 40,000 0.8000 0.620 0.582 0.620 0.620 0.620 64,485 0.6203 0.00%
2014-02-14 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2014-02-13 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2014-02-12 0 0.800 0.800 0.830 - - 20,000 16,000 0.8000 0.620 0.620 0.644 - - 25,794 0.6203 0.00%
2014-02-11 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2014-02-10 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2014-02-07 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2014-02-06 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2014-02-05 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2014-02-04 0 0.800 0.800 0.830 0.800 0.800 26,000 20,800 0.8000 0.620 0.620 0.644 0.620 0.620 33,532 0.6203 0.00%
2014-01-30 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2014-01-29 0 0.800 0.800 0.810 - - 0 0 - 0.620 0.620 0.628 - - 0 - 0.00%
2014-01-28 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2014-01-27 0 0.800 0.800 0.830 0.800 0.800 20,000 16,000 0.8000 0.620 0.620 0.644 0.620 0.620 25,794 0.6203 0.00%
2014-01-24 0 0.800 0.800 0.830 0.800 0.800 24,000 19,200 0.8000 0.620 0.620 0.644 0.620 0.620 30,953 0.6203 0.00%
2014-01-23 0 0.800 0.750 0.830 - - 0 0 - 0.620 0.582 0.644 - - 0 - 0.00%
2014-01-22 0 0.800 0.790 0.820 0.790 0.800 112,000 89,100 0.7955 0.620 0.613 0.636 0.613 0.620 144,447 0.6168 1.27%
2014-01-21 0 0.790 0.790 0.840 0.780 0.780 30,000 23,400 0.7800 0.613 0.613 0.651 0.605 0.605 38,691 0.6048 0.00%
2014-01-20 0 0.790 0.790 0.850 0.720 0.820 166,000 126,940 0.7647 0.613 0.613 0.659 0.558 0.636 214,091 0.5929 -7.06%
2014-01-17 0 0.850 0.820 0.850 - - 0 0 - 0.659 0.636 0.659 - - 0 - 0.00%
2014-01-16 0 0.850 0.820 0.850 - - 0 0 - 0.659 0.636 0.659 - - 0 - 0.00%
2014-01-15 0 0.850 0.820 0.850 0.850 0.850 90,000 76,500 0.8500 0.659 0.636 0.659 0.659 0.659 116,073 0.6591 3.66%
2014-01-14 0 0.820 0.820 0.830 0.820 0.820 100,000 82,000 0.8200 0.636 0.636 0.644 0.636 0.636 128,971 0.6358 0.00%
2014-01-13 0 0.820 0.820 0.840 0.820 0.820 46,000 37,720 0.8200 0.636 0.636 0.651 0.636 0.636 59,326 0.6358 0.00%
2014-01-10 0 0.820 0.820 0.850 - - 0 0 - 0.636 0.636 0.659 - - 0 - 0.00%
2014-01-09 0 0.820 0.820 0.850 - - 0 0 - 0.636 0.636 0.659 - - 0 - 0.00%
2014-01-08 0 0.820 0.820 0.850 0.820 0.820 12,000 9,840 0.8200 0.636 0.636 0.659 0.636 0.636 15,476 0.6358 0.00%
2014-01-07 0 0.820 0.820 0.850 - - 0 0 - 0.636 0.636 0.659 - - 0 - 0.00%
2014-01-06 0 0.820 0.820 0.850 - - 0 0 - 0.636 0.636 0.659 - - 0 - 0.00%
2014-01-03 0 0.820 0.820 0.850 0.820 0.820 136,000 111,520 0.8200 0.636 0.636 0.659 0.636 0.636 175,400 0.6358 0.00%
2014-01-02 0 0.820 0.820 0.850 0.820 0.820 32,000 26,240 0.8200 0.636 0.636 0.659 0.636 0.636 41,271 0.6358 -3.53%
2013-12-31 0 0.850 0.820 0.850 - - 0 0 - 0.659 0.636 0.659 - - 0 - 0.00%
2013-12-30 0 0.850 0.820 0.850 - - 0 0 - 0.659 0.636 0.659 - - 0 - 0.00%
2013-12-27 0 0.850 0.820 0.850 0.850 0.850 68,000 57,800 0.8500 0.659 0.636 0.659 0.659 0.659 87,700 0.6591 2.41%
2013-12-24 0 0.830 0.820 0.850 - - 0 0 - 0.644 0.636 0.659 - - 0 - 0.00%
2013-12-23 0 0.830 0.820 0.830 0.830 0.830 40,000 33,200 0.8300 0.644 0.636 0.644 0.644 0.644 51,588 0.6436 1.22%
2013-12-20 0 0.820 0.820 0.830 0.820 0.820 294,000 241,080 0.8200 0.636 0.636 0.644 0.636 0.636 379,173 0.6358 0.00%
2013-12-19 0 0.820 0.750 0.820 0.820 0.820 66,000 54,120 0.8200 0.636 0.582 0.636 0.636 0.636 85,121 0.6358 0.00%
2013-12-18 0 0.820 0.820 0.840 - - 0 0 - 0.636 0.636 0.651 - - 0 - 0.00%
2013-12-17 0 0.820 0.820 0.840 0.820 0.820 284,000 232,880 0.8200 0.636 0.636 0.651 0.636 0.636 366,276 0.6358 0.00%
2013-12-16 0 0.820 0.820 0.840 - - 0 0 - 0.636 0.636 0.651 - - 0 - 0.00%
2013-12-13 0 0.820 0.810 0.860 - - 0 0 - 0.636 0.628 0.667 - - 0 - 0.00%
2013-12-12 0 0.820 0.810 0.850 - - 0 0 - 0.636 0.628 0.659 - - 0 - 0.00%
2013-12-11 0 0.820 0.810 0.820 0.820 0.820 30,000 24,600 0.8200 0.636 0.628 0.636 0.636 0.636 38,691 0.6358 0.00%
2013-12-10 0 0.820 0.810 0.820 0.820 0.820 100,000 82,000 0.8200 0.636 0.628 0.636 0.636 0.636 128,971 0.6358 0.00%
2013-12-09 0 0.820 0.810 0.860 - - 0 0 - 0.636 0.628 0.667 - - 0 - 0.00%
2013-12-06 0 0.820 0.820 0.860 0.810 0.810 10,000 8,100 0.8100 0.636 0.636 0.667 0.628 0.628 12,897 0.6281 -4.65%
2013-12-05 0 0.860 0.810 0.860 - - 0 0 - 0.667 0.628 0.667 - - 0 - 0.00%
2013-12-04 0 0.860 0.810 0.860 - - 0 0 - 0.667 0.628 0.667 - - 0 - 0.00%
2013-12-03 0 0.860 0.810 0.860 - - 0 0 - 0.667 0.628 0.667 - - 0 - 0.00%
2013-12-02 0 0.860 0.810 0.860 0.860 0.860 24,000 20,640 0.8600 0.667 0.628 0.667 0.667 0.667 30,953 0.6668 3.61%
2013-11-29 0 0.830 0.810 0.830 0.830 0.830 144,000 119,520 0.8300 0.644 0.628 0.644 0.644 0.644 185,718 0.6436 2.47%
2013-11-28 0 0.810 0.810 0.860 - - 0 0 - 0.628 0.628 0.667 - - 0 - 0.00%
2013-11-27 0 0.810 0.810 0.830 0.810 0.810 144,000 116,640 0.8100 0.628 0.628 0.644 0.628 0.628 185,718 0.6281 0.00%
2013-11-26 0 0.810 0.810 0.860 - - 0 0 - 0.628 0.628 0.667 - - 0 - 1.25%
2013-11-25 0 0.800 0.800 0.860 - - 0 0 - 0.620 0.620 0.667 - - 0 - 0.00%
2013-11-22 0 0.800 0.800 0.860 0.800 0.800 120,000 96,000 0.8000 0.620 0.620 0.667 0.620 0.620 154,765 0.6203 0.00%
2013-11-21 0 0.800 0.800 0.860 - - 0 0 - 0.620 0.620 0.667 - - 0 - 0.00%
2013-11-20 0 0.800 0.800 0.860 - - 0 0 - 0.620 0.620 0.667 - - 0 - 0.00%
2013-11-19 0 0.800 0.800 0.860 0.800 0.800 30,000 24,000 0.8000 0.620 0.620 0.667 0.620 0.620 38,691 0.6203 0.00%
2013-11-18 0 0.800 0.800 0.860 0.800 0.800 30,000 24,000 0.8000 0.620 0.620 0.667 0.620 0.620 38,691 0.6203 0.00%
2013-11-15 0 0.800 0.800 0.860 0.800 0.800 50,000 40,000 0.8000 0.620 0.620 0.667 0.620 0.620 64,485 0.6203 -2.44%
2013-11-14 0 0.820 0.800 0.860 - - 0 0 - 0.636 0.620 0.667 - - 0 - 0.00%
2013-11-13 0 0.820 0.800 0.870 - - 0 0 - 0.636 0.620 0.675 - - 0 - 0.00%
2013-11-12 0 0.820 0.730 0.860 - - 0 0 - 0.636 0.566 0.667 - - 0 - 0.00%
2013-11-11 0 0.820 0.750 0.860 - - 0 0 - 0.636 0.582 0.667 - - 0 - 0.00%
2013-11-08 0 0.820 0.650 0.870 - - 0 0 - 0.636 0.504 0.675 - - 0 - 0.00%
2013-11-07 0 0.820 0.750 0.860 - - 0 0 - 0.636 0.582 0.667 - - 0 - 0.00%
2013-11-06 0 0.820 0.720 0.860 0.820 0.870 302,000 247,740 0.8203 0.636 0.558 0.667 0.636 0.675 389,491 0.6361 0.00%
2013-11-05 0 0.820 0.820 0.860 - - 0 0 - 0.636 0.636 0.667 - - 0 - 0.00%
2013-11-04 0 0.820 0.820 0.850 - - 0 0 - 0.636 0.636 0.659 - - 0 - 0.00%
2013-11-01 0 0.820 0.820 0.850 - - 0 0 - 0.636 0.636 0.659 - - 0 - 0.00%
2013-10-31 0 0.820 0.820 0.870 0.820 0.830 50,000 41,480 0.8296 0.636 0.636 0.675 0.636 0.644 64,485 0.6432 -3.53%
2013-10-30 0 0.850 0.830 0.850 - - 0 0 - 0.659 0.644 0.659 - - 0 - -1.16%
2013-10-29 0 0.860 0.830 0.860 0.820 0.860 144,000 118,320 0.8217 0.667 0.644 0.667 0.636 0.667 185,718 0.6371 4.88%
2013-10-28 0 0.820 0.720 0.880 0.820 0.820 100,000 82,000 0.8200 0.636 0.558 0.682 0.636 0.636 128,971 0.6358 -1.20%
2013-10-25 0 0.830 0.810 0.830 0.820 0.830 188,000 154,840 0.8236 0.644 0.628 0.644 0.636 0.644 242,465 0.6386 -1.19%
2013-10-24 0 0.840 0.840 0.880 0.840 0.850 68,000 57,400 0.8441 0.651 0.651 0.682 0.651 0.659 87,700 0.6545 2.44%
2013-10-23 0 0.820 0.770 0.820 0.820 0.850 170,000 142,100 0.8359 0.636 0.597 0.636 0.636 0.659 219,250 0.6481 -1.20%
2013-10-22 0 0.830 0.820 0.830 0.820 0.830 88,000 72,840 0.8277 0.644 0.636 0.644 0.636 0.644 113,494 0.6418 1.22%
2013-10-21 0 0.820 0.820 0.860 - - 0 0 - 0.636 0.636 0.667 - - 0 - 0.00%
2013-10-18 0 0.820 0.820 0.860 - - 0 0 - 0.636 0.636 0.667 - - 0 - 0.00%
2013-10-17 0 0.820 0.820 0.860 - - 0 0 - 0.636 0.636 0.667 - - 0 - 0.00%
2013-10-16 0 0.820 0.820 0.860 0.820 0.820 94,000 77,080 0.8200 0.636 0.636 0.667 0.636 0.636 121,232 0.6358 0.00%
2013-10-15 0 0.820 0.820 0.860 - - 0 0 - 0.636 0.636 0.667 - - 0 - 0.00%
2013-10-11 0 0.820 0.820 0.860 - - 0 0 - 0.636 0.636 0.667 - - 0 - 0.00%
2013-10-10 0 0.820 0.820 0.860 0.820 0.820 26,000 21,320 0.8200 0.636 0.636 0.667 0.636 0.636 33,532 0.6358 -2.38%
2013-10-09 0 0.840 0.820 0.850 - - 0 0 - 0.651 0.636 0.659 - - 0 - 0.00%
2013-10-08 0 0.840 0.820 0.840 - - 0 0 - 0.651 0.636 0.651 - - 0 - -2.33%
2013-10-07 0 0.860 0.820 0.860 0.860 0.860 72,000 61,920 0.8600 0.667 0.636 0.667 0.667 0.667 92,859 0.6668 -2.27%
2013-10-04 0 0.880 0.850 0.860 0.840 0.880 210,000 177,680 0.8461 0.682 0.659 0.667 0.651 0.682 270,838 0.6560 10.00%
2013-10-03 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2013-10-02 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2013-09-30 0 0.800 0.800 0.830 - - 0 0 - 0.620 0.620 0.644 - - 0 - 0.00%
2013-09-27 0 0.800 0.800 0.820 0.800 0.800 70,000 56,000 0.8000 0.620 0.620 0.636 0.620 0.620 90,279 0.6203 0.00%
2013-09-26 0 0.800 0.800 0.840 0.800 0.800 30,000 24,000 0.8000 0.620 0.620 0.651 0.620 0.620 38,691 0.6203 -1.23%
2013-09-25 0 0.810 0.800 0.840 - - 0 0 - 0.628 0.620 0.651 - - 0 - 0.00%
2013-09-24 0 0.810 0.800 0.840 - - 0 0 - 0.628 0.620 0.651 - - 0 - 0.00%
2013-09-23 0 0.810 0.800 0.840 - - 40,000 32,000 0.8000 0.628 0.620 0.651 - - 51,588 0.6203 0.00%
2013-09-19 0 0.810 0.810 0.840 0.810 0.820 126,000 102,820 0.8160 0.628 0.628 0.651 0.628 0.636 162,503 0.6327 -1.22%
2013-09-18 0 0.820 0.800 0.820 0.820 0.820 32,000 26,240 0.8200 0.636 0.620 0.636 0.636 0.636 41,271 0.6358 5.13%
2013-09-17 0 0.780 0.760 0.820 - - 0 0 - 0.605 0.589 0.636 - - 0 - 0.00%
2013-09-16 0 0.780 0.760 0.800 - - 0 0 - 0.605 0.589 0.620 - - 0 - 0.00%
2013-09-13 0 0.780 0.760 0.820 - - 0 0 - 0.605 0.589 0.636 - - 0 - 0.00%
2013-09-12 0 0.780 0.770 0.820 - - 0 0 - 0.605 0.597 0.636 - - 0 - 0.00%
2013-09-11 0 0.780 0.760 0.820 - - 0 0 - 0.605 0.589 0.636 - - 0 - 0.00%
2013-09-10 0 0.780 0.760 0.820 - - 0 0 - 0.605 0.589 0.636 - - 0 - 0.00%
2013-09-09 0 0.780 0.760 0.820 0.780 0.780 46,000 35,880 0.7800 0.605 0.589 0.636 0.605 0.605 59,326 0.6048 0.00%
2013-09-06 0 0.780 0.780 0.820 - - 0 0 - 0.605 0.605 0.636 - - 0 - 2.63%
2013-09-05 0 0.760 0.760 0.820 - - 0 0 - 0.589 0.589 0.636 - - 0 - 0.00%
2013-09-04 0 0.760 0.760 0.820 - - 0 0 - 0.589 0.589 0.636 - - 0 - 0.00%
2013-09-03 0 0.760 0.760 0.820 - - 0 0 - 0.589 0.589 0.636 - - 0 - 0.00%
2013-09-02 0 0.760 0.760 0.870 0.760 0.760 50,000 38,000 0.7600 0.589 0.589 0.675 0.589 0.589 64,485 0.5893 -2.56%
2013-08-30 0 0.780 0.760 0.800 - - 0 0 - 0.605 0.589 0.620 - - 0 - 0.00%
2013-08-29 0 0.780 0.760 0.800 - - 0 0 - 0.605 0.589 0.620 - - 0 - 0.00%
2013-08-28 0 0.780 0.760 0.820 0.780 0.780 48,000 37,440 0.7800 0.605 0.589 0.636 0.605 0.605 61,906 0.6048 2.63%
2013-08-27 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.589 0.589 0.605 0.589 0.589 25,794 0.5893 -3.80%
2013-08-26 0 0.790 0.760 0.790 - - 0 0 - 0.613 0.589 0.613 - - 0 - 0.00%
2013-08-23 0 0.790 0.760 0.800 - - 0 0 - 0.613 0.589 0.620 - - 0 - 0.00%
2013-08-22 0 0.800 0.760 0.800 - - 0 0 - 0.613 0.582 0.613 - - 0 - 0.00%
2013-08-21 0 0.800 0.760 0.800 - - 0 0 - 0.613 0.582 0.613 - - 0 - 0.00%
2013-08-20 0 0.800 0.760 0.800 - - 0 0 - 0.613 0.582 0.613 - - 0 - -1.23%
2013-08-19 0 0.810 0.760 0.810 - - 0 0 - 0.620 0.582 0.620 - - 0 - 0.00%
2013-08-16 0 0.810 0.760 0.810 - - 0 0 - 0.620 0.582 0.620 - - 0 - 0.00%
2013-08-15 0 0.810 0.760 0.810 - - 0 0 - 0.620 0.582 0.620 - - 0 - 0.00%
2013-08-13 0 0.810 0.760 0.810 0.800 0.810 92,000 73,620 0.8002 0.620 0.582 0.620 0.613 0.620 120,155 0.6127 1.25%
2013-08-12 0 0.800 0.800 0.810 0.800 0.800 72,000 57,600 0.8000 0.613 0.613 0.620 0.613 0.613 94,034 0.6125 0.00%
2013-08-09 0 0.800 0.770 0.800 - - 0 0 - 0.613 0.590 0.613 - - 0 - -2.44%
2013-08-08 0 0.820 0.770 0.820 - - 0 0 - 0.628 0.590 0.628 - - 0 - 0.00%
2013-08-07 0 0.820 0.770 0.840 - - 0 0 - 0.628 0.590 0.643 - - 0 - 0.00%
2013-08-06 0 0.820 0.800 0.820 0.820 0.820 16,000 13,120 0.8200 0.628 0.613 0.628 0.628 0.628 20,896 0.6279 -3.53%
2013-08-05 0 0.850 0.800 0.850 0.850 0.850 8,000 6,800 0.8500 0.651 0.613 0.651 0.651 0.651 10,448 0.6508 0.00%
2013-08-02 0 0.850 0.810 0.850 - - 0 0 - 0.651 0.620 0.651 - - 0 - 0.00%
2013-08-01 0 0.850 0.800 0.850 - - 0 0 - 0.651 0.613 0.651 - - 0 - 0.00%
2013-07-31 0 0.850 0.830 0.850 0.800 0.850 70,000 56,360 0.8051 0.651 0.636 0.651 0.613 0.651 91,422 0.6165 10.39%
2013-07-30 0 0.770 0.760 0.780 0.760 0.770 116,000 88,460 0.7626 0.590 0.582 0.597 0.582 0.590 151,500 0.5839 1.32%
2013-07-29 0 0.760 0.720 0.760 - - 0 0 - 0.582 0.551 0.582 - - 0 - 0.00%
2013-07-26 0 0.760 0.730 0.770 - - 0 0 - 0.582 0.559 0.590 - - 0 - 0.00%
2013-07-25 0 0.760 0.730 0.770 - - 0 0 - 0.582 0.559 0.590 - - 0 - 0.00%
2013-07-24 0 0.760 0.730 0.770 0.760 0.760 50,000 38,000 0.7600 0.582 0.559 0.590 0.582 0.582 65,302 0.5819 0.00%
2013-07-23 0 0.760 0.720 0.760 - - 0 0 - 0.582 0.551 0.582 - - 0 - 0.00%
2013-07-22 0 0.760 0.720 0.760 - - 0 0 - 0.582 0.551 0.582 - - 0 - -1.30%
2013-07-19 0 0.770 0.720 0.770 - - 0 0 - 0.590 0.551 0.590 - - 0 - 0.00%
2013-07-18 0 0.770 0.730 0.770 - - 0 0 - 0.590 0.559 0.590 - - 0 - 0.00%
2013-07-17 0 0.770 0.720 0.780 - - 0 0 - 0.590 0.551 0.597 - - 0 - 0.00%
2013-07-16 0 0.770 0.710 0.770 0.700 0.770 54,000 38,480 0.7126 0.590 0.544 0.590 0.536 0.590 70,526 0.5456 0.00%
2013-07-15 0 0.770 0.700 0.770 - - 0 0 - 0.590 0.536 0.590 - - 0 - 0.00%
2013-07-12 0 0.770 0.710 0.770 - - 0 0 - 0.590 0.544 0.590 - - 0 - 0.00%
2013-07-11 0 0.770 0.720 0.770 - - 0 0 - 0.590 0.551 0.590 - - 0 - 0.00%
2013-07-10 0 0.770 0.730 0.770 - - 0 0 - 0.590 0.559 0.590 - - 0 - 0.00%
2013-07-09 0 0.770 0.720 0.770 - - 0 0 - 0.590 0.551 0.590 - - 0 - 0.00%
2013-07-08 0 0.770 0.710 0.770 - - 0 0 - 0.590 0.544 0.590 - - 0 - 0.00%
2013-07-05 0 0.770 0.720 0.770 - - 0 0 - 0.590 0.551 0.590 - - 0 - 0.00%
2013-07-04 0 0.770 0.730 0.770 0.700 0.770 58,000 41,020 0.7072 0.590 0.559 0.590 0.536 0.590 75,750 0.5415 5.48%
2013-07-03 0 0.730 0.730 0.770 0.730 0.730 30,000 21,900 0.7300 0.559 0.559 0.590 0.559 0.559 39,181 0.5589 0.00%
2013-07-02 0 0.730 0.750 0.760 0.710 0.730 102,000 72,460 0.7104 0.559 0.574 0.582 0.544 0.559 133,215 0.5439 -8.75%
2013-06-28 0 0.800 0.750 0.800 0.800 0.800 2,000 1,600 0.8000 0.613 0.574 0.613 0.613 0.613 2,612 0.6125 1.27%
2013-06-27 0 0.790 0.730 0.790 - - 0 0 - 0.605 0.559 0.605 - - 0 - 0.00%
2013-06-26 0 0.790 0.750 0.790 0.720 0.790 54,000 39,160 0.7252 0.605 0.574 0.605 0.551 0.605 70,526 0.5553 -1.25%
2013-06-25 0 0.800 0.720 0.800 - - 0 0 - 0.613 0.551 0.613 - - 0 - 0.00%
2013-06-24 0 0.800 0.720 0.810 - - 0 0 - 0.613 0.551 0.620 - - 0 - 0.00%
2013-06-21 0 0.800 0.710 0.800 - - 0 0 - 0.613 0.544 0.613 - - 0 - -1.23%
2013-06-20 0 0.810 0.710 0.820 - - 0 0 - 0.620 0.544 0.628 - - 0 - 0.00%
2013-06-19 0 0.810 0.760 0.820 - - 0 0 - 0.620 0.582 0.628 - - 0 - 0.00%
2013-06-18 0 0.810 0.760 0.810 - - 0 0 - 0.620 0.582 0.620 - - 0 - 0.00%
2013-06-17 0 0.810 0.750 0.820 - - 0 0 - 0.620 0.574 0.628 - - 0 - 0.00%
2013-06-14 0 0.810 0.760 0.820 - - 0 0 - 0.620 0.582 0.628 - - 0 - 0.00%
2013-06-13 0 0.810 0.760 0.820 - - 0 0 - 0.620 0.582 0.628 - - 0 - 0.00%
2013-06-11 0 0.810 0.760 0.810 0.750 0.810 14,000 10,720 0.7657 0.620 0.582 0.620 0.574 0.620 18,284 0.5863 1.25%
2013-06-10 0 0.800 0.760 0.820 - - 0 0 - 0.613 0.582 0.628 - - 0 - 0.00%
2013-06-07 0 0.800 0.770 0.800 - - 0 0 - 0.613 0.590 0.613 - - 0 - -2.44%
2013-06-06 0 0.820 0.770 0.820 0.760 0.820 98,000 76,260 0.7782 0.628 0.590 0.628 0.582 0.628 127,991 0.5958 -2.38%
2013-06-05 0 0.840 0.800 0.840 0.750 0.840 492,000 391,500 0.7957 0.643 0.613 0.643 0.574 0.643 642,567 0.6093 16.67%
2013-06-04 0 0.720 0.720 0.750 0.710 0.720 198,000 141,360 0.7139 0.551 0.551 0.574 0.544 0.551 258,594 0.5466 2.86%
2013-06-03 0 0.700 0.700 0.720 - - 0 0 - 0.536 0.536 0.551 - - 0 - 0.00%
2013-05-31 0 0.700 0.710 0.720 0.690 0.710 328,000 228,880 0.6978 0.536 0.544 0.551 0.528 0.544 428,378 0.5343 1.45%
2013-05-30 0 0.690 0.690 0.710 0.690 0.690 394,000 271,860 0.6900 0.528 0.528 0.544 0.528 0.528 514,576 0.5283 0.00%
2013-05-29 0 0.690 0.680 0.690 0.690 0.690 46,000 31,740 0.6900 0.528 0.521 0.528 0.528 0.528 60,077 0.5283 0.00%
2013-05-28 0 0.690 0.680 0.710 - - 0 0 - 0.528 0.521 0.544 - - 0 - 0.00%
2013-05-27 0 0.690 0.680 0.710 - - 0 0 - 0.528 0.521 0.544 - - 0 - 0.00%
2013-05-24 0 0.690 0.680 0.710 - - 0 0 - 0.528 0.521 0.544 - - 0 - 0.00%
2013-05-23 0 0.690 0.680 0.710 - - 0 0 - 0.528 0.521 0.544 - - 0 - 0.00%
2013-05-22 0 0.690 0.680 0.710 - - 0 0 - 0.528 0.521 0.544 - - 0 - 0.00%
2013-05-21 0 0.690 0.680 0.710 - - 0 0 - 0.528 0.521 0.544 - - 0 - 0.00%
2013-05-20 0 0.690 0.670 0.710 - - 0 0 - 0.528 0.513 0.544 - - 0 - 0.00%
2013-05-16 0 0.690 0.670 0.710 - - 0 0 - 0.528 0.513 0.544 - - 0 - 0.00%
2013-05-15 0 0.690 0.680 0.700 - - 0 0 - 0.528 0.521 0.536 - - 0 - 0.00%
2013-05-14 0 0.690 0.670 0.710 - - 0 0 - 0.528 0.513 0.544 - - 0 - 0.00%
2013-05-13 0 0.690 0.670 0.690 0.690 0.690 18,000 12,420 0.6900 0.528 0.513 0.528 0.528 0.528 23,509 0.5283 0.00%
2013-05-10 0 0.690 0.670 0.700 - - 0 0 - 0.528 0.513 0.536 - - 0 - 0.00%
2013-05-09 0 0.690 0.670 0.710 - - 0 0 - 0.528 0.513 0.544 - - 0 - 0.00%
2013-05-08 0 0.710 0.680 0.710 - - 0 0 - 0.528 0.506 0.528 - - 0 - 0.00%
2013-05-07 0 0.710 0.670 0.710 0.710 0.710 100,000 71,000 0.7100 0.528 0.499 0.528 0.528 0.528 134,389 0.5283 0.00%
2013-05-06 0 0.710 0.660 0.710 - - 0 0 - 0.528 0.491 0.528 - - 0 - 0.00%
2013-05-03 0 0.710 0.670 0.730 - - 0 0 - 0.528 0.499 0.543 - - 0 - 0.00%
2013-05-02 0 0.710 0.670 0.720 - - 0 0 - 0.528 0.499 0.536 - - 0 - 0.00%
2013-04-30 0 0.710 0.690 0.730 0.710 0.710 388,000 275,960 0.7112 0.528 0.513 0.543 0.528 0.528 521,428 0.5292 0.00%
2013-04-29 0 0.710 0.670 0.710 - - 0 0 - 0.528 0.499 0.528 - - 0 - 0.00%
2013-04-26 0 0.710 0.680 0.710 - - 0 0 - 0.528 0.506 0.528 - - 0 - 0.00%
2013-04-25 0 0.710 0.700 0.720 0.700 0.720 90,000 63,900 0.7100 0.528 0.521 0.536 0.521 0.536 120,950 0.5283 5.97%
2013-04-24 0 0.670 0.660 0.720 - - 0 0 - 0.499 0.491 0.536 - - 0 - 0.00%
2013-04-23 0 0.670 0.660 0.720 - - 0 0 - 0.499 0.491 0.536 - - 0 - 0.00%
2013-04-22 0 0.670 0.660 0.720 - - 0 0 - 0.499 0.491 0.536 - - 0 - 0.00%
2013-04-19 0 0.670 0.660 0.720 - - 0 0 - 0.499 0.491 0.536 - - 0 - 0.00%
2013-04-18 0 0.670 0.660 0.720 - - 0 0 - 0.499 0.491 0.536 - - 0 - 0.00%
2013-04-17 0 0.670 0.660 0.720 - - 0 0 - 0.499 0.491 0.536 - - 0 - 0.00%
2013-04-16 0 0.670 0.660 0.720 - - 0 0 - 0.499 0.491 0.536 - - 0 - 0.00%
2013-04-15 0 0.670 0.660 0.720 0.670 0.670 8,000 5,360 0.6700 0.499 0.491 0.536 0.499 0.499 10,751 0.4986 0.00%
2013-04-12 0 0.670 0.660 0.720 - - 0 0 - 0.499 0.491 0.536 - - 0 - 0.00%
2013-04-11 0 0.670 0.670 0.720 - - 0 0 - 0.499 0.499 0.536 - - 0 - 0.00%
2013-04-10 0 0.670 0.670 0.720 0.660 0.680 40,000 26,640 0.6660 0.499 0.499 0.536 0.491 0.506 53,755 0.4956 -1.47%
2013-04-09 0 0.680 0.660 0.720 - - 0 0 - 0.506 0.491 0.536 - - 0 - 0.00%
2013-04-08 0 0.680 0.650 0.720 - - 0 0 - 0.506 0.484 0.536 - - 0 - 0.00%
2013-04-05 0 0.680 0.650 0.720 - - 0 0 - 0.506 0.484 0.536 - - 0 - 0.00%
2013-04-03 0 0.680 0.660 0.720 0.680 0.690 84,000 57,920 0.6895 0.506 0.491 0.536 0.506 0.513 112,886 0.5131 -1.45%
2013-04-02 0 0.690 0.690 0.720 - - 0 0 - 0.513 0.513 0.536 - - 0 - 0.00%
2013-03-28 0 0.690 0.690 0.720 - - 0 0 - 0.513 0.513 0.536 - - 0 - 0.00%
2013-03-27 0 0.690 0.690 0.710 - - 0 0 - 0.513 0.513 0.528 - - 0 - 0.00%
2013-03-26 0 0.690 0.690 0.710 0.690 0.690 20,000 13,800 0.6900 0.513 0.513 0.528 0.513 0.513 26,878 0.5134 -2.82%
2013-03-25 0 0.710 0.690 0.710 - - 0 0 - 0.528 0.513 0.528 - - 0 - 0.00%
2013-03-22 0 0.710 0.670 0.710 - - 0 0 - 0.528 0.499 0.528 - - 0 - 0.00%
2013-03-21 0 0.710 0.700 0.730 0.700 0.710 168,000 117,800 0.7012 0.528 0.521 0.543 0.521 0.528 225,773 0.5218 7.58%
2013-03-20 0 0.660 0.620 0.730 - - 0 0 - 0.491 0.461 0.543 - - 0 - 0.00%
2013-03-19 0 0.660 0.650 0.730 - - 0 0 - 0.491 0.484 0.543 - - 0 - 0.00%
2013-03-18 0 0.660 0.660 0.740 0.660 0.660 18,000 11,880 0.6600 0.491 0.491 0.551 0.491 0.491 24,190 0.4911 3.13%
2013-03-15 0 0.640 0.640 0.710 0.640 0.710 28,000 19,740 0.7050 0.476 0.476 0.528 0.476 0.528 37,629 0.5246 -11.11%
2013-03-14 0 0.720 0.650 0.720 - - 0 0 - 0.536 0.484 0.536 - - 0 - 0.00%
2013-03-13 0 0.720 0.660 0.720 - - 0 0 - 0.536 0.491 0.536 - - 0 - 0.00%
2013-03-12 0 0.720 0.660 0.720 0.730 0.730 48,000 35,040 0.7300 0.536 0.491 0.536 0.543 0.543 64,507 0.5432 2.86%
2013-03-11 0 0.700 0.650 0.730 - - 0 0 - 0.521 0.484 0.543 - - 0 - 0.00%
2013-03-08 0 0.700 0.660 0.730 - - 0 0 - 0.521 0.491 0.543 - - 0 - 0.00%
2013-03-07 0 0.700 0.700 0.730 - - 0 0 - 0.521 0.521 0.543 - - 0 - 0.00%
2013-03-06 0 0.700 0.700 0.740 0.630 0.700 282,000 187,140 0.6636 0.521 0.521 0.551 0.469 0.521 378,976 0.4938 11.11%
2013-03-05 0 0.630 0.630 0.700 0.630 0.650 90,000 57,440 0.6382 0.469 0.469 0.521 0.469 0.484 120,950 0.4749 -10.00%
2013-03-04 0 0.700 0.670 0.740 - - 0 0 - 0.521 0.499 0.551 - - 0 - 0.00%
2013-03-01 0 0.700 0.670 0.740 - - 0 0 - 0.521 0.499 0.551 - - 0 - 0.00%
2013-02-28 0 0.700 0.670 0.740 - - 0 0 - 0.521 0.499 0.551 - - 0 - 0.00%
2013-02-27 0 0.700 0.680 0.730 - - 0 0 - 0.521 0.506 0.543 - - 0 - 0.00%
2013-02-26 0 0.700 0.690 0.740 - - 0 0 - 0.521 0.513 0.551 - - 0 - 0.00%
2013-02-25 0 0.700 0.690 0.740 - - 0 0 - 0.521 0.513 0.551 - - 0 - 0.00%
2013-02-22 0 0.700 0.690 0.740 - - 0 0 - 0.521 0.513 0.551 - - 0 - 0.00%
2013-02-21 0 0.700 0.690 0.740 - - 70,000 49,000 0.7000 0.521 0.513 0.551 - - 94,072 0.5209 0.00%
2013-02-20 0 0.700 0.660 0.740 0.700 0.700 112,000 78,400 0.7000 0.521 0.491 0.551 0.521 0.521 150,515 0.5209 0.00%
2013-02-19 0 0.700 0.700 0.720 0.700 0.700 8,000 5,600 0.7000 0.521 0.521 0.536 0.521 0.521 10,751 0.5209 0.00%
2013-02-18 0 0.700 0.670 0.740 - - 0 0 - 0.521 0.499 0.551 - - 0 - 0.00%
2013-02-15 0 0.700 0.670 0.740 - - 0 0 - 0.521 0.499 0.551 - - 0 - 0.00%
2013-02-14 0 0.700 0.700 0.740 0.700 0.700 52,000 36,400 0.7000 0.521 0.521 0.551 0.521 0.521 69,882 0.5209 0.00%
2013-02-08 0 0.700 0.680 0.730 - - 0 0 - 0.521 0.506 0.543 - - 0 - 0.00%
2013-02-07 0 0.700 0.680 0.700 0.700 0.700 48,000 33,600 0.7000 0.521 0.506 0.521 0.521 0.521 64,507 0.5209 0.00%
2013-02-06 0 0.700 0.660 0.730 - - 0 0 - 0.521 0.491 0.543 - - 0 - 0.00%
2013-02-05 0 0.700 0.670 0.720 0.700 0.700 48,000 33,600 0.7000 0.521 0.499 0.536 0.521 0.521 64,507 0.5209 0.00%
2013-02-04 0 0.700 0.660 0.740 - - 0 0 - 0.521 0.491 0.551 - - 0 - 0.00%
2013-02-01 0 0.700 0.700 0.740 - - 0 0 - 0.521 0.521 0.551 - - 0 - 0.00%
2013-01-31 0 0.700 0.660 0.700 0.700 0.700 18,000 12,600 0.7000 0.521 0.491 0.521 0.521 0.521 24,190 0.5209 0.00%
2013-01-30 0 0.700 0.700 0.740 - - 0 0 - 0.521 0.521 0.551 - - 0 - 0.00%
2013-01-29 0 0.700 0.700 0.730 0.700 0.700 30,000 21,000 0.7000 0.521 0.521 0.543 0.521 0.521 40,317 0.5209 0.00%
2013-01-28 0 0.700 0.700 0.730 0.700 0.700 16,000 11,200 0.7000 0.521 0.521 0.543 0.521 0.521 21,502 0.5209 0.00%
2013-01-25 0 0.700 0.700 0.730 - - 0 0 - 0.521 0.521 0.543 - - 0 - 0.00%
2013-01-24 0 0.700 0.700 0.740 0.700 0.700 108,000 75,600 0.7000 0.521 0.521 0.551 0.521 0.521 145,140 0.5209 0.00%
2013-01-23 0 0.700 0.700 0.730 0.700 0.700 40,000 28,000 0.7000 0.521 0.521 0.543 0.521 0.521 53,755 0.5209 0.00%
2013-01-22 0 0.700 0.680 0.730 0.700 0.710 84,000 59,400 0.7071 0.521 0.506 0.543 0.521 0.528 112,886 0.5262 -1.41%
2013-01-21 0 0.710 0.710 0.730 - - 0 0 - 0.528 0.528 0.543 - - 0 - 0.00%
2013-01-18 0 0.710 0.680 0.730 - - 0 0 - 0.528 0.506 0.543 - - 0 - 0.00%
2013-01-17 0 0.710 0.680 0.710 - - 0 0 - 0.528 0.506 0.528 - - 0 - 0.00%
2013-01-16 0 0.710 0.680 0.720 - - 0 0 - 0.528 0.506 0.536 - - 0 - 0.00%
2013-01-15 0 0.710 0.680 0.710 0.710 0.710 160,000 113,600 0.7100 0.528 0.506 0.528 0.528 0.528 215,022 0.5283 -1.39%
2013-01-14 0 0.720 0.650 0.720 - - 0 0 - 0.536 0.484 0.536 - - 0 - 0.00%
2013-01-11 0 0.720 0.700 0.740 0.680 0.720 82,000 57,500 0.7012 0.536 0.521 0.551 0.506 0.536 110,199 0.5218 9.09%
2013-01-10 0 0.660 0.660 0.690 0.660 0.660 40,000 26,400 0.6600 0.491 0.491 0.513 0.491 0.491 53,755 0.4911 0.00%
2013-01-09 0 0.660 0.660 0.690 - - 425 276 0.6494 0.491 0.491 0.513 - - 571 0.4832 3.13%
2013-01-08 0 0.640 0.640 0.690 - - 0 0 - 0.476 0.476 0.513 - - 0 - 0.00%
2013-01-07 0 0.640 0.640 0.680 0.640 0.650 24,000 15,400 0.6417 0.476 0.476 0.506 0.476 0.484 32,253 0.4775 -1.54%
2013-01-04 0 0.650 0.630 0.670 0.650 0.650 30,000 19,500 0.6500 0.484 0.469 0.499 0.484 0.484 40,317 0.4837 -4.41%
2013-01-03 0 0.680 0.650 0.680 - - 0 0 - 0.506 0.484 0.506 - - 0 - -1.45%
2013-01-02 0 0.690 0.620 0.690 - - 0 0 - 0.513 0.461 0.513 - - 0 - 0.00%
2012-12-31 0 0.690 0.620 0.690 - - 0 0 - 0.513 0.461 0.513 - - 0 - 0.00%
2012-12-28 0 0.690 0.630 0.690 0.690 0.690 4,000 2,760 0.6900 0.513 0.469 0.513 0.513 0.513 5,376 0.5134 6.15%
2012-12-27 0 0.650 0.650 0.670 0.630 0.650 60,000 38,000 0.6333 0.484 0.484 0.499 0.469 0.484 80,633 0.4713 3.17%
2012-12-24 0 0.630 0.630 0.690 - - 0 0 - 0.469 0.469 0.513 - - 0 - 0.00%
2012-12-21 0 0.630 0.630 0.690 - - 0 0 - 0.469 0.469 0.513 - - 0 - 0.00%
2012-12-20 0 0.630 0.620 0.690 - - 0 0 - 0.469 0.461 0.513 - - 0 - 0.00%
2012-12-19 0 0.630 0.620 0.650 0.630 0.630 20,000 12,600 0.6300 0.469 0.461 0.484 0.469 0.469 26,878 0.4688 -1.56%
2012-12-18 0 0.640 0.630 0.640 0.640 0.640 20,000 12,800 0.6400 0.476 0.469 0.476 0.476 0.476 26,878 0.4762 -1.54%
2012-12-17 0 0.650 0.640 0.690 0.650 0.650 40,000 26,000 0.6500 0.484 0.476 0.513 0.484 0.484 53,755 0.4837 1.56%
2012-12-14 0 0.640 0.620 0.640 - - 0 0 - 0.476 0.461 0.476 - - 0 - -1.54%
2012-12-13 0 0.650 0.610 0.650 - - 0 0 - 0.484 0.454 0.484 - - 0 - 0.00%
2012-12-12 0 0.650 0.650 0.690 0.650 0.650 20,000 13,000 0.6500 0.484 0.484 0.513 0.484 0.484 26,878 0.4837 0.00%
2012-12-11 0 0.650 0.610 0.650 - - 0 0 - 0.484 0.454 0.484 - - 0 - 0.00%
2012-12-10 0 0.650 0.610 0.650 - - 0 0 - 0.484 0.454 0.484 - - 0 - 0.00%
2012-12-07 0 0.650 0.610 0.680 - - 0 0 - 0.484 0.454 0.506 - - 0 - 0.00%
2012-12-06 0 0.650 0.600 0.690 - - 0 0 - 0.484 0.446 0.513 - - 0 - 0.00%
2012-12-05 0 0.650 0.620 0.690 0.650 0.650 84,000 54,600 0.6500 0.484 0.461 0.513 0.484 0.484 112,886 0.4837 0.00%
2012-12-04 0 0.650 0.610 0.690 - - 0 0 - 0.484 0.454 0.513 - - 0 - 0.00%
2012-12-03 0 0.650 0.600 0.690 - - 0 0 - 0.484 0.446 0.513 - - 0 - 0.00%
2012-11-30 0 0.650 0.600 0.690 - - 0 0 - 0.484 0.446 0.513 - - 0 - 0.00%
2012-11-29 0 0.650 0.610 0.690 - - 0 0 - 0.484 0.454 0.513 - - 0 - 0.00%
2012-11-28 0 0.650 0.600 0.690 - - 0 0 - 0.484 0.446 0.513 - - 0 - 0.00%
2012-11-27 0 0.650 0.600 0.690 - - 0 0 - 0.484 0.446 0.513 - - 0 - 0.00%
2012-11-26 0 0.650 0.610 0.680 - - 0 0 - 0.484 0.454 0.506 - - 0 - 0.00%
2012-11-23 0 0.650 0.620 0.680 - - 0 0 - 0.484 0.461 0.506 - - 0 - 0.00%
2012-11-22 0 0.650 0.600 0.680 - - 0 0 - 0.484 0.446 0.506 - - 0 - 0.00%
2012-11-21 0 0.650 0.600 0.680 - - 0 0 - 0.484 0.446 0.506 - - 0 - 0.00%
2012-11-20 0 0.650 0.620 0.680 - - 0 0 - 0.484 0.461 0.506 - - 0 - 0.00%
2012-11-19 0 0.650 0.630 0.680 - - 0 0 - 0.484 0.469 0.506 - - 0 - 0.00%
2012-11-16 0 0.650 0.610 0.680 - - 0 0 - 0.484 0.454 0.506 - - 0 - 0.00%
2012-11-15 0 0.650 0.600 0.680 - - 0 0 - 0.484 0.446 0.506 - - 0 - 0.00%
2012-11-14 0 0.650 0.640 0.680 - - 0 0 - 0.484 0.476 0.506 - - 0 - 0.00%
2012-11-13 0 0.650 0.640 0.680 - - 0 0 - 0.484 0.476 0.506 - - 0 - 0.00%
2012-11-12 0 0.650 0.630 0.690 - - 0 0 - 0.484 0.469 0.513 - - 0 - 0.00%
2012-11-09 0 0.650 0.650 0.690 - - 0 0 - 0.484 0.484 0.513 - - 0 - 3.17%
2012-11-08 0 0.630 0.630 0.690 0.630 0.630 10,000 6,300 0.6300 0.469 0.469 0.513 0.469 0.469 13,439 0.4688 0.00%
2012-11-07 0 0.630 0.630 0.690 - - 0 0 - 0.469 0.469 0.513 - - 0 - 0.00%
2012-11-06 0 0.630 0.630 0.670 0.630 0.630 20,000 12,600 0.6300 0.469 0.469 0.499 0.469 0.469 26,878 0.4688 -1.56%
2012-11-05 0 0.640 0.620 0.690 - - 0 0 - 0.476 0.461 0.513 - - 0 - 0.00%
2012-11-02 0 0.640 0.620 0.690 - - 0 0 - 0.476 0.461 0.513 - - 0 - 0.00%
2012-11-01 0 0.640 0.640 0.690 0.620 0.620 40,000 24,800 0.6200 0.476 0.476 0.513 0.461 0.461 53,755 0.4613 -7.25%
2012-10-31 0 0.690 0.630 0.690 - - 0 0 - 0.513 0.469 0.513 - - 0 - 0.00%
2012-10-30 0 0.690 0.630 0.690 - - 0 0 - 0.513 0.469 0.513 - - 0 - 0.00%
2012-10-29 0 0.690 0.630 0.690 - - 0 0 - 0.513 0.469 0.513 - - 0 - 0.00%
2012-10-26 0 0.690 0.630 0.690 - - 0 0 - 0.513 0.469 0.513 - - 0 - 0.00%
2012-10-25 0 0.690 0.620 0.690 - - 0 0 - 0.513 0.461 0.513 - - 0 - 0.00%
2012-10-24 0 0.690 0.640 0.690 0.700 0.710 90,000 63,200 0.7022 0.513 0.476 0.513 0.521 0.528 120,950 0.5225 -1.43%
2012-10-22 0 0.700 0.610 0.710 0.690 0.700 82,000 57,200 0.6976 0.521 0.454 0.528 0.513 0.521 110,199 0.5191 7.69%
2012-10-19 0 0.650 0.650 0.690 0.650 0.650 20,000 13,000 0.6500 0.484 0.484 0.513 0.484 0.484 26,878 0.4837 0.00%
2012-10-18 0 0.650 0.640 0.650 - - 0 0 - 0.484 0.476 0.484 - - 0 - -1.52%
2012-10-17 0 0.660 0.600 0.670 - - 0 0 - 0.491 0.446 0.499 - - 0 - 0.00%
2012-10-16 0 0.660 0.610 0.690 - - 0 0 - 0.491 0.454 0.513 - - 0 - 0.00%
2012-10-15 0 0.660 0.610 0.690 - - 0 0 - 0.491 0.454 0.513 - - 0 - 0.00%
2012-10-12 0 0.660 0.600 0.690 - - 0 0 - 0.491 0.446 0.513 - - 0 - 0.00%
2012-10-11 0 0.660 0.570 0.690 - - 0 0 - 0.491 0.424 0.513 - - 0 - 0.00%
2012-10-10 0 0.660 0.600 0.690 - - 0 0 - 0.491 0.446 0.513 - - 0 - 0.00%
2012-10-09 0 0.660 0.600 0.690 - - 0 0 - 0.491 0.446 0.513 - - 0 - 0.00%
2012-10-08 0 0.660 0.580 0.680 - - 0 0 - 0.491 0.432 0.506 - - 0 - 0.00%
2012-10-05 0 0.660 0.610 0.680 - - 0 0 - 0.491 0.454 0.506 - - 0 - 0.00%
2012-10-04 0 0.660 0.660 0.680 0.650 0.650 160,000 108,500 0.6781 0.491 0.491 0.506 0.484 0.484 215,022 0.5046 1.54%
2012-10-03 0 0.650 0.650 0.690 0.640 0.650 18,000 11,620 0.6456 0.484 0.484 0.513 0.476 0.484 24,190 0.4804 0.00%
2012-09-28 0 0.650 0.580 0.660 - - 0 0 - 0.484 0.432 0.491 - - 0 - 0.00%
2012-09-27 0 0.650 0.620 0.660 - - 0 0 - 0.484 0.461 0.491 - - 0 - 0.00%
2012-09-26 0 0.650 0.620 0.690 - - 0 0 - 0.484 0.461 0.513 - - 0 - 0.00%
2012-09-25 0 0.650 0.650 0.690 - - 50,000 32,500 0.6500 0.484 0.484 0.513 - - 67,194 0.4837 1.56%
2012-09-24 0 0.640 0.640 0.690 0.640 0.640 100,000 64,000 0.6400 0.476 0.476 0.513 0.476 0.476 134,389 0.4762 -1.54%
2012-09-21 0 0.650 0.570 0.670 - - 0 0 - 0.484 0.424 0.499 - - 0 - 0.00%
2012-09-20 0 0.650 0.570 0.670 - - 0 0 - 0.484 0.424 0.499 - - 0 - 0.00%
2012-09-19 0 0.650 0.570 0.670 - - 0 0 - 0.484 0.424 0.499 - - 0 - 0.00%
2012-09-18 0 0.650 0.650 0.670 0.650 0.650 122,000 79,300 0.6500 0.484 0.484 0.499 0.484 0.484 163,954 0.4837 0.00%
2012-09-17 0 0.650 0.650 0.670 0.650 0.680 290,000 191,200 0.6593 0.484 0.484 0.499 0.484 0.506 389,727 0.4906 4.84%
2012-09-14 0 0.620 0.600 0.680 - - 0 0 - 0.461 0.446 0.506 - - 0 - 0.00%
2012-09-13 0 0.620 0.590 0.680 - - 0 0 - 0.461 0.439 0.506 - - 0 - 0.00%
2012-09-12 0 0.620 0.600 0.680 - - 0 0 - 0.461 0.446 0.506 - - 0 - 0.00%
2012-09-11 0 0.620 0.600 0.680 - - 0 0 - 0.461 0.446 0.506 - - 0 - 0.00%
2012-09-10 0 0.620 0.620 0.680 - - 0 0 - 0.461 0.461 0.506 - - 0 - 0.00%
2012-09-07 0 0.620 0.620 0.680 0.620 0.620 10,000 6,200 0.6200 0.461 0.461 0.506 0.461 0.461 13,439 0.4613 0.00%
2012-09-06 0 0.620 0.600 0.680 0.620 0.620 100,000 62,000 0.6200 0.461 0.446 0.506 0.461 0.461 134,389 0.4613 1.64%
2012-09-05 0 0.610 0.600 0.680 - - 0 0 - 0.454 0.446 0.506 - - 0 - 0.00%
2012-09-04 0 0.610 0.600 0.680 - - 0 0 - 0.454 0.446 0.506 - - 0 - 0.00%
2012-09-03 0 0.610 0.610 0.670 0.610 0.610 48,000 29,280 0.6100 0.454 0.454 0.499 0.454 0.454 64,507 0.4539 -4.69%
2012-08-31 0 0.640 0.600 0.680 - - 0 0 - 0.476 0.446 0.506 - - 0 - 0.00%
2012-08-30 0 0.640 0.600 0.680 - - 0 0 - 0.476 0.446 0.506 - - 0 - 0.00%
2012-08-29 0 0.650 0.610 0.680 - - 0 0 - 0.476 0.447 0.498 - - 0 - 0.00%
2012-08-28 0 0.650 0.610 0.690 - - 0 0 - 0.476 0.447 0.506 - - 0 - 0.00%
2012-08-27 0 0.650 0.610 0.690 - - 0 0 - 0.476 0.447 0.506 - - 0 - 0.00%
2012-08-24 0 0.650 0.610 0.660 - - 0 0 - 0.476 0.447 0.484 - - 0 - 0.00%
2012-08-23 0 0.650 0.610 0.660 - - 0 0 - 0.476 0.447 0.484 - - 0 - 0.00%
2012-08-22 0 0.650 0.610 0.660 - - 0 0 - 0.476 0.447 0.484 - - 0 - 0.00%
2012-08-21 0 0.650 0.610 0.660 - - 0 0 - 0.476 0.447 0.484 - - 0 - 0.00%
2012-08-20 0 0.650 0.620 0.680 - - 0 0 - 0.476 0.454 0.498 - - 0 - 0.00%
2012-08-17 0 0.650 0.610 0.680 - - 0 0 - 0.476 0.447 0.498 - - 0 - 0.00%
2012-08-16 0 0.650 0.620 0.680 - - 0 0 - 0.476 0.454 0.498 - - 0 - 0.00%
2012-08-15 0 0.650 0.620 0.690 - - 0 0 - 0.476 0.454 0.506 - - 0 - 0.00%
2012-08-14 0 0.650 0.620 0.690 - - 0 0 - 0.476 0.454 0.506 - - 0 - 0.00%
2012-08-13 0 0.650 0.610 0.690 - - 0 0 - 0.476 0.447 0.506 - - 0 - 0.00%
2012-08-10 0 0.650 0.620 0.690 - - 0 0 - 0.476 0.454 0.506 - - 0 - 0.00%
2012-08-09 0 0.650 0.650 0.690 - - 0 0 - 0.476 0.476 0.506 - - 0 - 0.00%
2012-08-08 0 0.650 0.620 0.690 0.620 0.650 2,010,000 1,246,600 0.6202 0.476 0.454 0.506 0.454 0.476 2,743,418 0.4544 1.56%
2012-08-07 0 0.640 0.620 0.690 - - 0 0 - 0.469 0.454 0.506 - - 0 - 0.00%
2012-08-06 0 0.640 0.620 0.690 - - 0 0 - 0.469 0.454 0.506 - - 0 - 0.00%
2012-08-03 0 0.640 0.620 0.690 - - 0 0 - 0.469 0.454 0.506 - - 0 - 0.00%
2012-08-02 0 0.640 0.610 0.680 - - 0 0 - 0.469 0.447 0.498 - - 0 - 0.00%
2012-08-01 0 0.640 0.620 0.680 - - 0 0 - 0.469 0.454 0.498 - - 0 - 0.00%
2012-07-31 0 0.640 0.620 0.650 - - 0 0 - 0.469 0.454 0.476 - - 0 - 0.00%
2012-07-30 0 0.640 0.620 0.650 0.640 0.650 6,000 3,860 0.6433 0.469 0.454 0.476 0.469 0.476 8,189 0.4713 1.59%
2012-07-27 0 0.630 0.620 0.680 - - 0 0 - 0.462 0.454 0.498 - - 0 - 0.00%
2012-07-26 0 0.630 0.630 0.680 0.630 0.630 26,000 16,380 0.6300 0.462 0.462 0.498 0.462 0.462 35,487 0.4616 0.00%
2012-07-25 0 0.630 0.630 0.680 0.630 0.630 2,000 1,260 0.6300 0.462 0.462 0.498 0.462 0.462 2,730 0.4616 0.00%
2012-07-24 0 0.630 0.630 0.680 0.600 0.620 14,000 8,580 0.6129 0.462 0.462 0.498 0.440 0.454 19,108 0.4490 -8.70%
2012-07-23 0 0.690 0.630 0.690 - - 0 0 - 0.506 0.462 0.506 - - 0 - 0.00%
2012-07-20 0 0.690 0.640 0.690 - - 0 0 - 0.506 0.469 0.506 - - 0 - 0.00%
2012-07-19 0 0.690 0.690 0.700 0.690 0.690 106,000 73,140 0.6900 0.506 0.506 0.513 0.506 0.506 144,678 0.5055 1.47%
2012-07-18 0 0.680 0.680 0.690 0.610 0.680 234,000 158,800 0.6786 0.498 0.498 0.506 0.447 0.498 319,383 0.4972 0.00%
2012-07-17 0 0.680 0.610 0.680 - - 0 0 - 0.498 0.447 0.498 - - 0 - 0.00%
2012-07-16 0 0.680 0.610 0.680 - - 0 0 - 0.498 0.447 0.498 - - 0 - 0.00%
2012-07-13 0 0.680 0.600 0.690 - - 0 0 - 0.498 0.440 0.506 - - 0 - 0.00%
2012-07-12 0 0.680 0.600 0.690 - - 0 0 - 0.498 0.440 0.506 - - 0 - 0.00%
2012-07-11 0 0.680 0.600 0.690 - - 0 0 - 0.498 0.440 0.506 - - 0 - 0.00%
2012-07-10 0 0.680 0.600 0.690 - - 0 0 - 0.498 0.440 0.506 - - 0 - 0.00%
2012-07-09 0 0.680 0.580 0.690 - - 0 0 - 0.498 0.425 0.506 - - 0 - 0.00%
2012-07-06 0 0.680 0.610 0.680 - - 0 0 - 0.498 0.447 0.498 - - 0 - 0.00%
2012-07-05 0 0.680 0.610 0.680 - - 0 0 - 0.498 0.447 0.498 - - 0 - 0.00%
2012-07-04 0 0.680 0.610 0.680 - - 0 0 - 0.498 0.447 0.498 - - 0 - 0.00%
2012-07-03 0 0.680 0.600 0.690 - - 0 0 - 0.498 0.440 0.506 - - 0 - 0.00%
2012-06-29 0 0.680 0.600 0.680 - - 0 0 - 0.498 0.440 0.498 - - 0 - 0.00%
2012-06-28 0 0.680 0.610 0.680 - - 0 0 - 0.498 0.447 0.498 - - 0 - 0.00%
2012-06-27 0 0.680 0.590 0.680 - - 0 0 - 0.498 0.432 0.498 - - 0 - 0.00%
2012-06-26 0 0.680 0.590 0.680 - - 0 0 - 0.498 0.432 0.498 - - 0 - 0.00%
2012-06-25 0 0.680 0.590 0.680 - - 0 0 - 0.498 0.432 0.498 - - 0 - -1.45%
2012-06-22 0 0.690 0.620 0.690 - - 0 0 - 0.506 0.454 0.506 - - 0 - 0.00%
2012-06-21 0 0.690 0.630 0.690 0.680 0.700 112,000 77,920 0.6957 0.506 0.462 0.506 0.498 0.513 152,867 0.5097 11.29%
2012-06-20 0 0.620 0.620 0.660 0.620 0.620 6,000 3,720 0.6200 0.454 0.454 0.484 0.454 0.454 8,189 0.4543 0.00%
2012-06-19 0 0.620 0.580 0.620 - - 0 0 - 0.454 0.425 0.454 - - 0 - 0.00%
2012-06-18 0 0.620 0.580 0.680 - - 0 0 - 0.454 0.425 0.498 - - 0 - 0.00%
2012-06-15 0 0.620 0.580 0.680 - - 0 0 - 0.454 0.425 0.498 - - 0 - 0.00%
2012-06-14 0 0.620 0.590 0.680 - - 0 0 - 0.454 0.432 0.498 - - 0 - 0.00%
2012-06-13 0 0.620 0.580 0.680 - - 0 0 - 0.454 0.425 0.498 - - 0 - 0.00%
2012-06-12 0 0.620 0.580 0.680 - - 0 0 - 0.454 0.425 0.498 - - 0 - 0.00%
2012-06-11 0 0.620 0.580 0.680 - - 0 0 - 0.454 0.425 0.498 - - 0 - 0.00%
2012-06-08 0 0.620 0.580 0.680 - - 0 0 - 0.454 0.425 0.498 - - 0 - 0.00%
2012-06-07 0 0.620 0.580 0.680 - - 0 0 - 0.454 0.425 0.498 - - 0 - 0.00%
2012-06-06 0 0.620 0.580 0.680 - - 0 0 - 0.454 0.425 0.498 - - 0 - 0.00%
2012-06-05 0 0.620 0.580 0.670 - - 0 0 - 0.454 0.425 0.491 - - 0 - 0.00%
2012-06-04 0 0.620 0.580 0.690 - - 0 0 - 0.454 0.425 0.506 - - 0 - 0.00%
2012-06-01 0 0.620 0.580 0.680 - - 0 0 - 0.454 0.425 0.498 - - 0 - 0.00%
2012-05-31 0 0.620 0.620 0.670 - - 0 0 - 0.454 0.454 0.491 - - 0 - 3.33%
2012-05-30 0 0.600 0.600 0.640 0.600 0.600 34,000 20,400 0.6000 0.440 0.440 0.469 0.440 0.440 46,406 0.4396 3.45%
2012-05-29 0 0.580 0.580 0.640 - - 0 0 - 0.425 0.425 0.469 - - 0 - -0.00%
2012-05-28 0 0.600 0.600 0.650 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2012-05-25 0 0.600 0.600 0.650 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2012-05-24 0 0.600 0.600 0.650 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2012-05-23 0 0.600 0.600 0.650 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2012-05-22 0 0.600 0.600 0.650 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2012-05-21 0 0.600 0.600 0.650 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2012-05-18 0 0.600 0.600 0.650 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2012-05-17 0 0.600 0.600 0.650 - - 0 0 - 0.425 0.425 0.460 - - 0 - 0.00%
2012-05-16 0 0.600 0.600 0.650 0.600 0.600 26,000 15,600 0.6000 0.425 0.425 0.460 0.425 0.425 36,711 0.4249 -1.64%
2012-05-15 0 0.610 0.610 0.650 0.600 0.600 30,000 18,000 0.6000 0.432 0.432 0.460 0.425 0.425 42,358 0.4249 -1.61%
2012-05-14 0 0.620 0.620 0.650 0.610 0.610 30,000 18,500 0.6167 0.439 0.439 0.460 0.432 0.432 42,358 0.4367 -3.12%
2012-05-11 0 0.640 0.630 0.720 - - 0 0 - 0.453 0.446 0.510 - - 0 - 0.00%
2012-05-10 0 0.640 0.620 0.720 - - 0 0 - 0.453 0.439 0.510 - - 0 - 0.00%
2012-05-09 0 0.640 0.630 0.710 0.640 0.640 90,000 57,600 0.6400 0.453 0.446 0.503 0.453 0.453 127,075 0.4533 0.00%
2012-05-08 0 0.640 0.640 0.720 0.630 0.640 22,000 13,940 0.6336 0.453 0.453 0.510 0.446 0.453 31,063 0.4488 -11.11%
2012-05-07 0 0.720 0.630 0.730 - - 0 0 - 0.510 0.446 0.517 - - 0 - 0.00%
2012-05-04 0 0.720 0.650 0.730 - - 0 0 - 0.510 0.460 0.517 - - 0 - 0.00%
2012-05-03 0 0.720 0.650 0.730 - - 0 0 - 0.510 0.460 0.517 - - 0 - 0.00%
2012-05-02 0 0.720 0.660 0.720 - - 0 0 - 0.510 0.467 0.510 - - 0 - -1.37%
2012-04-30 0 0.730 0.660 0.730 - - 0 0 - 0.517 0.467 0.517 - - 0 - 0.00%
2012-04-27 0 0.730 0.670 0.740 - - 0 0 - 0.517 0.475 0.524 - - 0 - 0.00%
2012-04-26 0 0.730 0.650 0.740 - - 0 0 - 0.517 0.460 0.524 - - 0 - 0.00%
2012-04-25 0 0.730 0.660 0.740 - - 0 0 - 0.517 0.467 0.524 - - 0 - 0.00%
2012-04-24 0 0.730 0.670 0.730 - - 0 0 - 0.517 0.475 0.517 - - 0 - 0.00%
2012-04-23 0 0.730 0.730 0.740 0.730 0.730 94,000 68,620 0.7300 0.517 0.517 0.524 0.517 0.517 132,723 0.5170 4.29%
2012-04-20 0 0.700 0.700 0.750 0.700 0.700 4,000 2,800 0.7000 0.496 0.496 0.531 0.496 0.496 5,648 0.4958 0.00%
2012-04-19 0 0.700 0.680 0.720 0.670 0.750 430,000 310,900 0.7230 0.496 0.482 0.510 0.475 0.531 607,138 0.5121 -4.11%
2012-04-18 0 0.730 0.660 0.750 - - 0 0 - 0.517 0.467 0.531 - - 0 - 0.00%
2012-04-17 0 0.730 0.630 0.750 - - 0 0 - 0.517 0.446 0.531 - - 0 - 0.00%
2012-04-16 0 0.730 0.650 0.750 - - 0 0 - 0.517 0.460 0.531 - - 0 - 0.00%
2012-04-13 0 0.730 0.640 0.750 - - 0 0 - 0.517 0.453 0.531 - - 0 - 0.00%
2012-04-12 0 0.730 0.650 0.750 - - 0 0 - 0.517 0.460 0.531 - - 0 - 0.00%
2012-04-11 0 0.730 0.640 0.750 - - 0 0 - 0.517 0.453 0.531 - - 0 - 0.00%
2012-04-10 0 0.730 0.640 0.750 - - 0 0 - 0.517 0.453 0.531 - - 0 - 0.00%
2012-04-05 0 0.730 0.650 0.750 - - 0 0 - 0.517 0.460 0.531 - - 0 - 0.00%
2012-04-03 0 0.730 0.640 0.750 - - 0 0 - 0.517 0.453 0.531 - - 0 - 0.00%
2012-04-02 0 0.730 0.630 0.750 - - 0 0 - 0.517 0.446 0.531 - - 0 - 0.00%
2012-03-30 0 0.730 - 0.730 0.700 0.730 110,000 78,540 0.7140 0.517 - 0.517 0.496 0.517 155,314 0.5057 4.29%
2012-03-29 0 0.700 0.700 0.750 0.700 0.700 56,000 39,200 0.7000 0.496 0.496 0.531 0.496 0.496 79,069 0.4958 0.00%
2012-03-28 0 0.700 0.700 0.720 0.660 0.690 34,000 23,000 0.6765 0.496 0.496 0.510 0.467 0.489 48,006 0.4791 7.69%
2012-03-27 0 0.650 0.620 0.660 0.600 0.650 30,000 18,340 0.6113 0.460 0.439 0.467 0.425 0.460 42,358 0.4330 0.00%
2012-03-26 0 0.650 0.560 0.650 - - 0 0 - 0.460 0.397 0.460 - - 0 - -10.96%
2012-03-23 0 0.730 0.700 0.780 - - 0 0 - 0.517 0.496 0.552 - - 0 - 0.00%
2012-03-22 0 0.730 0.730 0.780 0.730 0.740 100,000 73,300 0.7330 0.517 0.517 0.552 0.517 0.524 141,195 0.5191 -5.19%
2012-03-21 0 0.770 0.770 0.780 0.770 0.770 6,000 4,620 0.7700 0.545 0.545 0.552 0.545 0.545 8,472 0.5453 0.00%
2012-03-20 0 0.770 0.770 0.780 - - 0 0 - 0.545 0.545 0.552 - - 0 - 0.00%
2012-03-19 0 0.770 0.720 0.800 - - 0 0 - 0.545 0.510 0.567 - - 0 - 0.00%
2012-03-16 0 0.770 0.720 0.800 - - 0 0 - 0.545 0.510 0.567 - - 0 - 0.00%
2012-03-15 0 0.770 0.720 0.800 - - 0 0 - 0.545 0.510 0.567 - - 0 - 0.00%
2012-03-14 0 0.770 0.720 0.780 - - 0 0 - 0.545 0.510 0.552 - - 0 - 0.00%
2012-03-13 0 0.770 0.750 0.790 0.770 0.780 32,000 24,860 0.7769 0.545 0.531 0.560 0.545 0.552 45,182 0.5502 -2.53%
2012-03-12 0 0.790 0.750 0.790 - - 0 0 - 0.560 0.531 0.560 - - 0 - 0.00%
2012-03-09 0 0.790 0.750 0.790 0.750 0.800 70,000 55,140 0.7877 0.560 0.531 0.560 0.531 0.567 98,836 0.5579 9.72%
2012-03-08 0 0.720 0.720 0.750 0.720 0.720 24,000 17,280 0.7200 0.510 0.510 0.531 0.510 0.510 33,887 0.5099 0.00%
2012-03-07 0 0.720 0.660 0.720 - - 0 0 - 0.510 0.467 0.510 - - 0 - 0.00%
2012-03-06 0 0.720 0.720 0.750 0.710 0.710 24,000 17,040 0.7100 0.510 0.510 0.531 0.503 0.503 33,887 0.5029 -8.86%
2012-03-05 0 0.790 0.720 0.800 - - 0 0 - 0.560 0.510 0.567 - - 0 - 0.00%
2012-03-02 0 0.790 0.710 0.790 - - 0 0 - 0.560 0.503 0.560 - - 0 - 0.00%
2012-03-01 0 0.790 0.710 0.790 - - 0 0 - 0.560 0.503 0.560 - - 0 - 0.00%
2012-02-29 0 0.790 0.750 0.790 0.750 0.800 24,000 18,720 0.7800 0.560 0.531 0.560 0.531 0.567 33,887 0.5524 8.22%
2012-02-28 0 0.730 0.730 0.750 - - 0 0 - 0.517 0.517 0.531 - - 0 - 2.82%
2012-02-27 0 0.710 0.700 0.750 - - 0 0 - 0.503 0.496 0.531 - - 0 - 0.00%
2012-02-24 0 0.710 0.710 0.750 0.700 0.700 16,000 11,200 0.7000 0.503 0.503 0.531 0.496 0.496 22,591 0.4958 -5.33%
2012-02-23 0 0.750 0.750 0.780 0.750 0.750 14,000 10,500 0.7500 0.531 0.531 0.552 0.531 0.531 19,767 0.5312 0.00%
2012-02-22 0 0.750 0.680 0.770 - - 0 0 - 0.531 0.482 0.545 - - 0 - 0.00%
2012-02-21 0 0.750 0.650 0.780 - - 0 0 - 0.531 0.460 0.552 - - 0 - 0.00%
2012-02-20 0 0.750 0.730 0.750 0.750 0.750 8,000 6,000 0.7500 0.531 0.517 0.531 0.531 0.531 11,296 0.5312 2.74%
2012-02-17 0 0.730 0.730 0.750 0.730 0.880 258,000 205,840 0.7978 0.517 0.517 0.531 0.517 0.623 364,283 0.5651 2.82%
2012-02-16 0 0.710 0.640 0.730 - - 0 0 - 0.503 0.453 0.517 - - 0 - 0.00%
2012-02-15 0 0.710 0.710 0.730 0.700 0.700 150,000 105,000 0.7000 0.503 0.503 0.517 0.496 0.496 211,792 0.4958 0.00%
2012-02-14 0 0.710 0.710 0.740 0.700 0.700 290,000 203,000 0.7000 0.503 0.503 0.524 0.496 0.496 409,465 0.4958 1.43%
2012-02-13 0 0.700 0.670 0.700 - - 0 0 - 0.496 0.475 0.496 - - 0 - 0.00%
2012-02-10 0 0.700 0.650 0.700 0.700 0.700 10,000 7,000 0.7000 0.496 0.460 0.496 0.496 0.496 14,119 0.4958 0.00%
2012-02-09 0 0.700 0.700 0.720 0.640 0.700 394,000 275,680 0.6997 0.496 0.496 0.510 0.453 0.496 556,308 0.4956 1.45%
2012-02-08 0 0.690 0.680 0.690 0.690 0.690 22,000 15,180 0.6900 0.489 0.482 0.489 0.489 0.489 31,063 0.4887 4.55%
2012-02-07 0 0.660 0.660 0.700 - - 0 0 - 0.467 0.467 0.496 - - 0 - 0.00%
2012-02-06 0 0.660 0.660 0.700 0.660 0.700 114,000 76,160 0.6681 0.467 0.467 0.496 0.467 0.496 160,962 0.4732 -1.49%
2012-02-03 0 0.670 0.670 0.700 0.650 0.700 168,000 111,320 0.6626 0.475 0.475 0.496 0.460 0.496 237,208 0.4693 -2.90%
2012-02-02 0 0.690 0.650 0.690 0.650 0.700 50,000 32,700 0.6540 0.489 0.460 0.489 0.460 0.496 70,597 0.4632 6.15%
2012-02-01 0 0.650 0.620 0.650 - - 0 0 - 0.460 0.439 0.460 - - 0 - 0.00%
2012-01-31 0 0.650 0.620 0.650 - - 0 0 - 0.460 0.439 0.460 - - 0 - 0.00%
2012-01-30 0 0.650 0.610 0.660 - - 0 0 - 0.460 0.432 0.467 - - 0 - 0.00%
2012-01-27 0 0.650 0.580 0.660 - - 0 0 - 0.460 0.411 0.467 - - 0 - 0.00%
2012-01-26 0 0.650 0.560 0.660 - - 0 0 - 0.460 0.397 0.467 - - 0 - 0.00%
2012-01-20 0 0.650 0.600 0.700 - - 0 0 - 0.460 0.425 0.496 - - 0 - 0.00%
2012-01-19 0 0.650 0.570 0.650 - - 0 0 - 0.460 0.404 0.460 - - 0 - 0.00%
2012-01-18 0 0.650 0.580 0.750 - - 0 0 - 0.460 0.411 0.531 - - 0 - 0.00%
2012-01-17 0 0.650 0.580 0.650 0.650 0.650 20,000 13,000 0.6500 0.460 0.411 0.460 0.460 0.460 28,239 0.4604 0.00%
2012-01-16 0 0.650 0.620 0.650 - - 0 0 - 0.460 0.439 0.460 - - 0 - 0.00%
2012-01-13 0 0.650 0.580 0.650 0.660 0.660 20,000 13,200 0.6600 0.460 0.411 0.460 0.467 0.467 28,239 0.4674 8.33%
2012-01-12 0 0.600 0.570 0.710 - - 0 0 - 0.425 0.404 0.503 - - 0 - 0.00%
2012-01-11 0 0.600 0.570 0.640 0.600 0.600 100,000 60,000 0.6000 0.425 0.404 0.453 0.425 0.425 141,195 0.4249 3.45%
2012-01-10 0 0.580 0.530 0.690 - - 0 0 - 0.411 0.375 0.489 - - 0 - 0.00%
2012-01-09 0 0.580 0.530 0.660 - - 0 0 - 0.411 0.375 0.467 - - 0 - 0.00%
2012-01-06 0 0.580 0.540 0.580 - - 0 0 - 0.411 0.382 0.411 - - 0 - 0.00%
2012-01-05 0 0.580 0.580 0.690 - - 0 0 - 0.411 0.411 0.489 - - 0 - 0.00%
2012-01-04 0 0.580 0.580 0.690 - - 0 0 - 0.411 0.411 0.489 - - 0 - 0.00%
2012-01-03 0 0.580 0.580 0.690 0.530 0.530 20,000 10,600 0.5300 0.411 0.411 0.489 0.375 0.375 28,239 0.3754 0.00%
2011-12-30 0 0.580 0.530 0.690 - - 0 0 - 0.411 0.375 0.489 - - 0 - 0.00%
2011-12-29 0 0.580 0.540 0.690 - - 0 0 - 0.411 0.382 0.489 - - 0 - 0.00%
2011-12-28 0 0.580 0.550 0.690 - - 0 0 - 0.411 0.390 0.489 - - 0 - 0.00%
2011-12-23 0 0.580 0.580 0.690 - - 0 0 - 0.411 0.411 0.489 - - 0 - 0.00%
2011-12-22 0 0.580 0.560 0.690 - - 0 0 - 0.411 0.397 0.489 - - 0 - 0.00%
2011-12-21 0 0.580 0.580 0.690 - - 0 0 - 0.411 0.411 0.489 - - 0 - 0.00%
2011-12-20 0 0.580 0.580 0.690 - - 0 0 - 0.411 0.411 0.489 - - 0 - 0.00%
2011-12-19 0 0.580 0.550 0.620 - - 0 0 - 0.411 0.390 0.439 - - 0 - 0.00%
2011-12-16 0 0.580 0.560 0.690 - - 0 0 - 0.411 0.397 0.489 - - 0 - 0.00%
2011-12-15 0 0.580 0.550 0.690 - - 0 0 - 0.411 0.390 0.489 - - 0 - 0.00%
2011-12-14 0 0.580 0.580 0.690 - - 0 0 - 0.411 0.411 0.489 - - 0 - 0.00%
2011-12-13 0 0.580 0.580 0.650 - - 0 0 - 0.411 0.411 0.460 - - 0 - 0.00%
2011-12-12 0 0.580 0.560 0.690 - - 0 0 - 0.411 0.397 0.489 - - 0 - 0.00%
2011-12-09 0 0.580 0.570 0.680 - - 0 0 - 0.411 0.404 0.482 - - 0 - 0.00%
2011-12-08 0 0.580 0.570 0.690 - - 0 0 - 0.411 0.404 0.489 - - 0 - 0.00%
2011-12-07 0 0.580 0.580 0.680 0.580 0.580 10,000 5,800 0.5800 0.411 0.411 0.482 0.411 0.411 14,119 0.4108 1.75%
2011-12-06 0 0.570 0.560 0.680 - - 0 0 - 0.404 0.397 0.482 - - 0 - 0.00%
2011-12-05 0 0.570 0.570 0.680 - - 0 0 - 0.404 0.404 0.482 - - 0 - 0.00%
2011-12-02 0 0.570 0.560 0.680 - - 0 0 - 0.404 0.397 0.482 - - 0 - 0.00%
2011-12-01 0 0.570 0.570 0.660 0.550 0.550 16,000 8,800 0.5500 0.404 0.404 0.467 0.390 0.390 22,591 0.3895 3.64%
2011-11-30 0 0.550 0.550 0.680 0.550 0.550 22,000 12,100 0.5500 0.390 0.390 0.482 0.390 0.390 31,063 0.3895 -8.33%
2011-11-29 0 0.600 0.550 0.680 - - 0 0 - 0.425 0.390 0.482 - - 0 - 0.00%
2011-11-28 0 0.600 0.600 0.680 - - 0 0 - 0.425 0.425 0.482 - - 0 - 0.00%
2011-11-25 0 0.600 0.550 0.680 - - 0 0 - 0.425 0.390 0.482 - - 0 - 0.00%
2011-11-24 0 0.600 0.560 0.680 - - 6,000 3,720 0.6200 0.425 0.397 0.482 - - 8,472 0.4391 0.00%
2011-11-23 0 0.600 0.600 0.620 - - 0 0 - 0.425 0.425 0.439 - - 0 - 0.00%
2011-11-22 0 0.600 0.600 0.680 - - 0 0 - 0.425 0.425 0.482 - - 0 - 0.00%
2011-11-21 0 0.600 0.600 0.660 - - 0 0 - 0.425 0.425 0.467 - - 0 - 0.00%
2011-11-18 0 0.600 0.600 0.680 0.600 0.600 4,000 2,400 0.6000 0.425 0.425 0.482 0.425 0.425 5,648 0.4249 -4.76%
2011-11-17 0 0.630 0.600 0.680 - - 0 0 - 0.446 0.425 0.482 - - 0 - 0.00%
2011-11-16 0 0.630 0.630 0.680 0.630 0.630 24,000 15,120 0.6300 0.446 0.446 0.482 0.446 0.446 33,887 0.4462 0.00%
2011-11-15 0 0.630 0.600 0.670 - - 0 0 - 0.446 0.425 0.475 - - 0 - 0.00%
2011-11-14 0 0.630 0.600 0.660 - - 0 0 - 0.446 0.425 0.467 - - 0 - 0.00%
2011-11-11 0 0.630 0.600 0.690 - - 0 0 - 0.446 0.425 0.489 - - 0 - 0.00%
2011-11-10 0 0.630 0.600 0.670 - - 0 0 - 0.446 0.425 0.475 - - 0 - 0.00%
2011-11-09 0 0.630 0.620 0.670 - - 0 0 - 0.446 0.439 0.475 - - 0 - 0.00%
2011-11-08 0 0.630 0.590 0.670 - - 0 0 - 0.446 0.418 0.475 - - 0 - 0.00%
2011-11-07 0 0.630 0.620 0.670 - - 0 0 - 0.446 0.439 0.475 - - 0 - 0.00%
2011-11-04 0 0.630 0.600 0.670 - - 0 0 - 0.446 0.425 0.475 - - 0 - 0.00%
2011-11-03 0 0.630 0.590 0.690 - - 0 0 - 0.446 0.418 0.489 - - 0 - 0.00%
2011-11-02 0 0.630 0.580 0.630 - - 0 0 - 0.446 0.411 0.446 - - 0 - -1.56%
2011-11-01 0 0.640 0.630 0.640 0.640 0.640 80,000 51,200 0.6400 0.453 0.446 0.453 0.453 0.453 112,956 0.4533 -1.54%
2011-10-31 0 0.650 0.640 0.650 - - 0 0 - 0.460 0.453 0.460 - - 0 - -1.52%
2011-10-28 0 0.660 0.660 0.730 0.660 0.680 40,000 26,760 0.6690 0.467 0.467 0.517 0.467 0.482 56,478 0.4738 -2.94%
2011-10-27 0 0.680 0.640 0.720 - - 0 0 - 0.482 0.453 0.510 - - 0 - 0.00%
2011-10-26 0 0.680 0.660 0.710 - - 0 0 - 0.482 0.467 0.503 - - 0 - 0.00%
2011-10-25 0 0.680 0.680 0.700 0.680 0.680 8,000 5,440 0.6800 0.482 0.482 0.496 0.482 0.482 11,296 0.4816 3.03%
2011-10-24 0 0.660 0.660 0.700 0.640 0.640 4,000 2,560 0.6400 0.467 0.467 0.496 0.453 0.453 5,648 0.4533 6.45%
2011-10-21 0 0.620 0.620 0.680 0.620 0.650 36,000 23,220 0.6450 0.439 0.439 0.482 0.439 0.460 50,830 0.4568 -4.62%
2011-10-20 0 0.650 0.600 0.650 0.640 0.650 553,000 358,570 0.6484 0.460 0.425 0.460 0.453 0.460 780,808 0.4592 1.56%
2011-10-19 0 0.640 0.530 0.650 - - 0 0 - 0.453 0.375 0.460 - - 0 - 0.00%
2011-10-18 0 0.640 0.530 0.650 - - 0 0 - 0.453 0.375 0.460 - - 0 - 0.00%
2011-10-17 0 0.640 0.630 0.650 - - 0 0 - 0.453 0.446 0.460 - - 0 - 0.00%
2011-10-14 0 0.640 0.530 0.640 0.650 0.650 184,000 119,600 0.6500 0.453 0.375 0.453 0.460 0.460 259,799 0.4604 -1.54%
2011-10-13 0 0.650 0.560 0.720 0.650 0.660 186,000 121,180 0.6515 0.460 0.397 0.510 0.460 0.467 262,623 0.4614 -1.52%
2011-10-12 0 0.660 0.650 0.680 0.660 0.690 74,000 49,360 0.6670 0.467 0.460 0.482 0.467 0.489 104,484 0.4724 15.79%
2011-10-11 0 0.570 0.570 0.660 - - 0 0 - 0.404 0.404 0.467 - - 0 - 7.55%
2011-10-10 0 0.530 0.530 0.650 - - 0 0 - 0.375 0.375 0.460 - - 0 - 0.00%
2011-10-07 0 0.530 0.530 0.640 - - 0 0 - 0.375 0.375 0.453 - - 0 - 1.92%
2011-10-06 0 0.520 0.520 0.560 0.500 0.500 20,000 10,000 0.5000 0.368 0.368 0.397 0.354 0.354 28,239 0.3541 -7.14%
2011-10-04 0 0.560 0.520 0.560 - - 0 0 - 0.397 0.368 0.397 - - 0 - -5.08%
2011-10-03 0 0.590 0.520 0.590 - - 0 0 - 0.418 0.368 0.418 - - 0 - -1.67%
2011-09-30 0 0.600 0.520 0.610 - - 0 0 - 0.425 0.368 0.432 - - 0 - 0.00%
2011-09-28 0 0.600 0.520 0.610 0.600 0.600 38,000 22,800 0.6000 0.425 0.368 0.432 0.425 0.425 53,654 0.4249 0.00%
2011-09-27 0 0.600 0.520 0.650 - - 0 0 - 0.425 0.368 0.460 - - 0 - 0.00%
2011-09-26 0 0.600 0.520 0.600 0.500 0.620 80,000 45,000 0.5625 0.425 0.368 0.425 0.354 0.439 112,956 0.3984 13.21%
2011-09-23 0 0.530 0.530 0.580 0.520 0.530 60,000 31,760 0.5293 0.375 0.375 0.411 0.368 0.375 84,717 0.3749 -11.67%
2011-09-22 0 0.600 0.570 0.600 0.600 0.630 142,000 88,860 0.6258 0.425 0.404 0.425 0.425 0.446 200,497 0.4432 -4.76%
2011-09-21 0 0.630 0.620 0.630 0.620 0.630 180,000 111,900 0.6217 0.446 0.439 0.446 0.439 0.446 254,151 0.4403 0.00%
2011-09-20 0 0.630 0.630 0.710 0.620 0.630 560,000 348,500 0.6223 0.446 0.446 0.503 0.439 0.446 790,692 0.4408 -1.56%
2011-09-19 0 0.640 0.640 0.720 - - 0 0 - 0.453 0.453 0.510 - - 0 - 0.00%
2011-09-16 0 0.640 0.640 0.740 - - 0 0 - 0.453 0.453 0.524 - - 0 - 1.59%
2011-09-15 0 0.630 0.630 0.740 0.630 0.630 32,000 20,160 0.6300 0.446 0.446 0.524 0.446 0.446 45,182 0.4462 -3.08%
2011-09-14 0 0.650 0.640 0.740 - - 0 0 - 0.460 0.453 0.524 - - 0 - 0.00%
2011-09-12 0 0.650 0.650 0.680 0.630 0.650 216,000 140,080 0.6485 0.460 0.460 0.482 0.446 0.460 304,981 0.4593 -7.14%
2011-09-09 0 0.700 0.670 0.730 - - 0 0 - 0.496 0.475 0.517 - - 0 - 0.00%
2011-09-08 0 0.700 0.680 0.700 0.680 0.700 8,000 5,480 0.6850 0.496 0.482 0.496 0.482 0.496 11,296 0.4851 -4.11%
2011-09-07 0 0.730 0.630 0.730 - - 0 0 - 0.517 0.446 0.517 - - 0 - -1.35%
2011-09-06 0 0.740 0.650 0.740 - - 0 0 - 0.524 0.460 0.524 - - 0 - -1.33%
2011-09-05 0 0.750 0.680 0.750 0.750 0.750 44,000 33,000 0.7500 0.531 0.482 0.531 0.531 0.531 62,126 0.5312 2.74%
2011-09-02 0 0.730 0.630 0.730 - - 0 0 - 0.517 0.446 0.517 - - 0 - 0.00%
2011-09-01 0 0.730 0.660 0.730 0.740 0.740 30,000 22,200 0.7400 0.517 0.467 0.517 0.524 0.524 42,358 0.5241 -1.35%
2011-08-31 0 0.740 0.740 0.750 - - 0 0 - 0.524 0.524 0.531 - - 0 - 1.37%
2011-08-30 0 0.730 0.660 0.730 0.740 0.750 40,000 29,900 0.7475 0.517 0.467 0.517 0.524 0.531 56,478 0.5294 7.35%
2011-08-29 0 0.680 0.640 0.700 - - 0 0 - 0.482 0.453 0.496 - - 0 - 0.00%
2011-08-26 0 0.680 0.640 0.720 0.680 0.750 86,000 60,440 0.7028 0.482 0.453 0.510 0.482 0.531 121,428 0.4977 6.25%
2011-08-25 0 0.640 0.640 0.670 0.640 0.640 300,000 192,000 0.6400 0.453 0.453 0.475 0.453 0.453 423,585 0.4533 1.59%
2011-08-24 0 0.630 0.630 0.700 - - 0 0 - 0.446 0.446 0.496 - - 0 - 0.00%
2011-08-23 0 0.640 0.640 0.670 0.620 0.660 28,000 18,000 0.6429 0.446 0.446 0.467 0.432 0.460 40,162 0.4482 -5.88%
2011-08-22 0 0.680 0.650 0.680 0.680 0.680 32,000 21,760 0.6800 0.474 0.453 0.474 0.474 0.474 45,900 0.4741 -2.86%
2011-08-19 0 0.700 0.680 0.700 0.710 0.710 14,000 9,940 0.7100 0.488 0.474 0.488 0.495 0.495 20,081 0.4950 -5.41%
2011-08-18 0 0.740 0.680 0.740 - - 0 0 - 0.516 0.474 0.516 - - 0 - 0.00%
2011-08-17 0 0.740 0.680 0.750 0.740 0.760 16,000 12,040 0.7525 0.516 0.474 0.523 0.516 0.530 22,950 0.5246 5.71%
2011-08-16 0 0.700 0.700 0.740 0.690 0.700 98,000 68,420 0.6982 0.488 0.488 0.516 0.481 0.488 140,567 0.4867 -2.78%
2011-08-15 0 0.720 0.710 0.750 - - 0 0 - 0.502 0.495 0.523 - - 0 - 0.00%
2011-08-12 0 0.720 0.720 0.740 0.720 0.850 606,000 459,920 0.7589 0.502 0.502 0.516 0.502 0.593 869,223 0.5291 -16.28%
2011-08-11 0 0.860 0.860 0.980 0.850 0.850 16,000 13,600 0.8500 0.600 0.600 0.683 0.593 0.593 22,950 0.5926 1.18%
2011-08-10 0 0.850 0.850 0.900 - - 0 0 - 0.593 0.593 0.627 - - 0 - 0.00%
2011-08-09 0 0.850 0.830 0.850 0.830 0.850 160,000 134,680 0.8418 0.593 0.579 0.593 0.579 0.593 229,498 0.5868 0.00%
2011-08-08 0 0.850 0.850 0.890 0.850 0.850 14,000 11,900 0.8500 0.593 0.593 0.620 0.593 0.593 20,081 0.5926 -7.61%
2011-08-05 0 0.920 0.900 0.950 - - 0 0 - 0.641 0.627 0.662 - - 0 - 0.00%
2011-08-04 0 0.920 0.910 0.990 - - 0 0 - 0.641 0.634 0.690 - - 0 - 0.00%
2011-08-03 0 0.920 0.920 0.970 0.920 0.920 30,000 27,600 0.9200 0.641 0.641 0.676 0.641 0.641 43,031 0.6414 0.00%
2011-08-02 0 0.920 0.920 0.940 0.920 0.920 200,000 184,000 0.9200 0.641 0.641 0.655 0.641 0.641 286,872 0.6414 -1.08%
2011-08-01 0 0.930 0.930 0.950 0.910 0.940 28,000 25,660 0.9164 0.648 0.648 0.662 0.634 0.655 40,162 0.6389 -2.11%
2011-07-29 0 0.950 0.910 0.950 - - 0 0 - 0.662 0.634 0.662 - - 0 - 0.00%
2011-07-28 0 0.950 0.940 0.950 - - 0 0 - 0.662 0.655 0.662 - - 0 - -2.06%
2011-07-27 0 0.970 0.950 0.970 0.980 0.980 140,000 137,200 0.9800 0.676 0.662 0.676 0.683 0.683 200,811 0.6832 1.04%
2011-07-26 0 0.960 0.940 0.970 0.930 0.960 62,000 59,180 0.9545 0.669 0.655 0.676 0.648 0.669 88,930 0.6655 3.23%
2011-07-25 0 0.930 0.930 0.950 - - 0 0 - 0.648 0.648 0.662 - - 0 - 1.09%
2011-07-22 0 0.920 0.920 0.940 0.910 0.950 50,000 45,900 0.9180 0.641 0.641 0.655 0.634 0.662 71,718 0.6400 -2.13%
2011-07-21 0 0.940 0.910 0.960 - - 0 0 - 0.655 0.634 0.669 - - 0 - 0.00%
2011-07-20 0 0.940 0.920 0.940 - - 0 0 - 0.655 0.641 0.655 - - 0 - 0.00%
2011-07-19 0 0.940 0.920 0.950 0.940 0.950 276,000 260,100 0.9424 0.655 0.641 0.662 0.655 0.662 395,884 0.6570 2.17%
2011-07-18 0 0.920 0.900 0.940 - - 0 0 - 0.641 0.627 0.655 - - 0 - 0.00%
2011-07-15 0 0.920 0.900 0.930 0.880 0.920 30,000 27,200 0.9067 0.641 0.627 0.648 0.614 0.641 43,031 0.6321 1.10%
2011-07-14 0 0.910 0.870 0.930 0.910 0.920 80,000 73,200 0.9150 0.634 0.607 0.648 0.634 0.641 114,749 0.6379 -1.09%
2011-07-13 0 0.920 0.920 0.940 0.920 0.930 58,000 53,780 0.9272 0.641 0.641 0.655 0.641 0.648 83,193 0.6464 1.10%
2011-07-12 0 0.910 0.910 0.920 0.910 0.910 40,000 36,400 0.9100 0.634 0.634 0.641 0.634 0.634 57,374 0.6344 -2.15%
2011-07-11 0 0.930 0.910 0.960 0.920 0.930 102,000 94,560 0.9271 0.648 0.634 0.669 0.641 0.648 146,305 0.6463 0.00%
2011-07-08 0 0.930 0.920 0.930 0.920 0.930 330,000 306,800 0.9297 0.648 0.641 0.648 0.641 0.648 473,339 0.6482 1.09%
2011-07-07 0 0.920 0.920 0.940 - - 0 0 - 0.641 0.641 0.655 - - 0 - 0.00%
2011-07-06 0 0.920 0.920 0.940 0.920 0.940 50,000 46,300 0.9260 0.641 0.641 0.655 0.641 0.655 71,718 0.6456 -1.08%
2011-07-05 0 0.930 0.910 0.930 0.930 0.930 74,000 68,820 0.9300 0.648 0.634 0.648 0.648 0.648 106,143 0.6484 0.00%
2011-07-04 0 0.930 0.930 0.940 0.930 0.930 50,000 46,500 0.9300 0.648 0.648 0.655 0.648 0.648 71,718 0.6484 0.00%
2011-06-30 0 0.930 0.930 0.940 0.920 0.930 30,000 27,620 0.9207 0.648 0.648 0.655 0.641 0.648 43,031 0.6419 0.00%
2011-06-29 0 0.930 0.920 0.940 - - 0 0 - 0.648 0.641 0.655 - - 0 - 0.00%
2011-06-28 0 0.930 0.930 0.970 0.920 0.920 100,000 92,000 0.9200 0.648 0.648 0.676 0.641 0.641 143,436 0.6414 0.00%
2011-06-27 0 0.930 0.930 0.970 0.930 0.930 50,000 46,500 0.9300 0.648 0.648 0.676 0.648 0.648 71,718 0.6484 0.00%
2011-06-24 0 0.930 0.930 0.960 - - 0 0 - 0.648 0.648 0.669 - - 0 - 0.00%
2011-06-23 0 0.930 0.930 0.970 0.930 0.940 84,000 78,160 0.9305 0.648 0.648 0.676 0.648 0.655 120,486 0.6487 -1.06%
2011-06-22 0 0.940 0.930 0.990 0.940 0.940 10,000 9,400 0.9400 0.655 0.648 0.690 0.655 0.655 14,344 0.6553 1.08%
2011-06-21 0 0.930 0.930 0.940 0.930 0.930 10,000 9,300 0.9300 0.648 0.648 0.655 0.648 0.648 14,344 0.6484 -1.06%
2011-06-20 0 0.940 0.930 0.940 0.930 0.950 40,000 37,600 0.9400 0.655 0.648 0.655 0.648 0.662 57,374 0.6553 1.08%
2011-06-17 0 0.930 0.930 0.950 0.930 0.930 184,000 171,120 0.9300 0.648 0.648 0.662 0.648 0.648 263,923 0.6484 0.00%
2011-06-16 0 0.930 0.930 0.940 0.920 0.930 168,000 156,140 0.9294 0.648 0.648 0.655 0.641 0.648 240,973 0.6480 0.00%
2011-06-15 0 0.930 0.930 0.940 0.920 0.930 83,000 77,130 0.9293 0.648 0.648 0.655 0.641 0.648 119,052 0.6479 0.00%
2011-06-14 0 0.930 0.930 0.940 0.930 0.930 30,000 27,900 0.9300 0.648 0.648 0.655 0.648 0.648 43,031 0.6484 1.09%
2011-06-13 0 0.920 0.910 0.940 0.920 0.920 40,000 36,800 0.9200 0.641 0.634 0.655 0.641 0.641 57,374 0.6414 0.00%
2011-06-10 0 0.920 0.910 0.920 0.910 0.940 418,000 386,940 0.9257 0.641 0.634 0.641 0.634 0.655 599,563 0.6454 -1.08%
2011-06-09 0 0.930 0.930 0.950 0.930 0.940 126,000 117,680 0.9340 0.648 0.648 0.662 0.648 0.655 180,730 0.6511 -3.12%
2011-06-08 0 0.960 0.960 0.970 0.950 0.960 114,000 109,280 0.9586 0.669 0.669 0.676 0.662 0.669 163,517 0.6683 0.00%
2011-06-07 0 0.960 0.950 0.970 0.960 0.960 40,000 38,400 0.9600 0.669 0.662 0.676 0.669 0.669 57,374 0.6693 0.00%
2011-06-03 0 0.960 0.960 0.970 0.960 0.970 66,000 63,380 0.9603 0.669 0.669 0.676 0.669 0.676 94,668 0.6695 0.00%
2011-06-02 0 0.960 0.960 0.970 0.960 0.970 142,000 136,820 0.9635 0.669 0.669 0.676 0.669 0.676 203,679 0.6717 0.00%
2011-06-01 0 0.960 0.960 0.970 0.960 0.960 20,000 19,200 0.9600 0.669 0.669 0.676 0.669 0.669 28,687 0.6693 0.00%
2011-05-31 0 0.960 0.960 0.970 0.960 0.960 40,000 38,400 0.9600 0.669 0.669 0.676 0.669 0.669 57,374 0.6693 0.00%
2011-05-30 0 0.960 0.960 0.970 0.960 0.960 94,000 90,240 0.9600 0.669 0.669 0.676 0.669 0.669 134,830 0.6693 0.00%
2011-05-27 0 0.960 0.960 0.970 0.960 0.960 8,000 7,680 0.9600 0.669 0.669 0.676 0.669 0.669 11,475 0.6693 0.00%
2011-05-26 0 0.960 0.960 0.970 0.960 0.960 90,000 86,400 0.9600 0.669 0.669 0.676 0.669 0.669 129,093 0.6693 0.00%
2011-05-25 0 0.960 0.950 0.970 0.960 0.970 270,000 260,900 0.9663 0.669 0.662 0.676 0.669 0.676 387,278 0.6737 -1.03%
2011-05-24 0 0.970 0.960 0.970 0.970 0.970 30,000 28,960 0.9653 0.676 0.669 0.676 0.676 0.676 43,031 0.6730 0.00%
2011-05-23 0 0.970 0.940 0.970 - - 0 0 - 0.676 0.655 0.676 - - 0 - 0.00%
2011-05-20 0 0.970 0.940 0.980 0.970 0.970 130,000 126,100 0.9700 0.676 0.655 0.683 0.676 0.676 186,467 0.6763 0.00%
2011-05-19 0 0.970 0.970 0.980 0.970 1.000 330,000 329,340 0.9980 0.676 0.676 0.683 0.676 0.697 473,339 0.6958 0.00%
2011-05-18 0 0.970 0.970 0.980 0.960 0.960 60,000 57,600 0.9600 0.676 0.676 0.683 0.669 0.669 86,062 0.6693 1.04%
2011-05-17 0 0.960 0.950 0.970 0.960 0.970 470,000 452,980 0.9638 0.669 0.662 0.676 0.669 0.676 674,150 0.6719 1.05%
2011-05-16 0 0.950 0.950 0.990 - - 0 0 - 0.662 0.662 0.690 - - 0 - 0.00%
2011-05-13 0 0.950 0.930 0.980 0.950 0.950 60,000 57,000 0.9500 0.662 0.648 0.683 0.662 0.662 86,062 0.6623 0.00%
2011-05-12 0 0.950 0.950 0.960 0.950 0.960 168,000 160,600 0.9560 0.662 0.662 0.669 0.662 0.669 240,973 0.6665 -2.06%
2011-05-11 0 0.970 0.960 0.970 0.980 0.980 100,000 98,000 0.9800 0.676 0.669 0.676 0.683 0.683 143,436 0.6832 2.11%
2011-05-09 0 0.950 0.940 0.950 0.940 0.960 74,000 70,660 0.9549 0.662 0.655 0.662 0.655 0.669 106,143 0.6657 1.06%
2011-05-06 0 0.940 0.940 0.950 0.940 0.940 336,000 315,840 0.9400 0.655 0.655 0.662 0.655 0.655 481,945 0.6553 1.08%
2011-05-05 0 0.930 0.930 0.950 - - 0 0 - 0.648 0.648 0.662 - - 0 - 0.00%
2011-05-04 0 0.930 0.930 0.950 0.930 0.940 420,000 394,320 0.9389 0.648 0.648 0.662 0.648 0.655 602,432 0.6545 -1.06%
2011-05-03 0 0.940 0.940 0.950 0.940 0.940 84,000 78,960 0.9400 0.655 0.655 0.662 0.655 0.655 120,486 0.6553 0.00%
2011-04-29 0 0.940 0.940 0.950 0.940 0.950 240,000 225,640 0.9402 0.655 0.655 0.662 0.655 0.662 344,247 0.6555 0.00%
2011-04-28 0 0.940 0.940 0.950 0.940 0.940 272,000 255,680 0.9400 0.655 0.655 0.662 0.655 0.655 390,146 0.6553 0.00%
2011-04-27 0 0.940 0.940 0.950 0.930 0.950 140,000 131,980 0.9427 0.655 0.655 0.662 0.648 0.662 200,811 0.6572 0.00%
2011-04-26 0 0.940 0.940 0.950 0.910 0.970 310,000 286,800 0.9252 0.655 0.655 0.662 0.634 0.676 444,652 0.6450 2.17%
2011-04-21 0 0.970 0.970 0.990 0.970 1.000 460,000 450,780 0.9800 0.641 0.641 0.655 0.641 0.661 695,665 0.6480 0.00%
2011-04-20 0 0.970 0.970 1.000 0.970 0.990 340,000 332,860 0.9790 0.641 0.641 0.661 0.641 0.655 514,187 0.6474 -1.02%
2011-04-19 0 0.980 0.970 0.980 0.980 1.000 116,000 113,920 0.9821 0.648 0.641 0.648 0.648 0.661 175,429 0.6494 0.00%
2011-04-18 0 0.980 0.970 1.000 - - 0 0 - 0.648 0.641 0.661 - - 0 - 0.00%
2011-04-15 0 0.980 0.980 1.000 0.970 1.000 526,000 517,100 0.9831 0.648 0.648 0.661 0.641 0.661 795,478 0.6500 0.00%
2011-04-14 0 0.980 0.970 0.990 0.970 0.980 418,000 411,240 0.9838 0.648 0.641 0.655 0.641 0.648 632,148 0.6505 -1.01%
2011-04-13 0 0.990 0.980 0.990 0.990 0.990 10,000 9,900 0.9900 0.655 0.648 0.655 0.655 0.655 15,123 0.6546 2.06%
2011-04-12 0 0.970 0.970 0.990 0.970 0.970 90,000 87,300 0.9700 0.641 0.641 0.655 0.641 0.641 136,108 0.6414 0.00%
2011-04-11 0 0.970 0.970 1.000 0.970 0.970 10,000 9,700 0.9700 0.641 0.641 0.661 0.641 0.641 15,123 0.6414 -1.02%
2011-04-08 0 0.980 0.980 1.000 0.980 0.990 610,000 598,040 0.9804 0.648 0.648 0.661 0.648 0.655 922,513 0.6483 -2.00%
2011-04-07 0 1.000 1.000 1.010 1.000 1.000 212,000 212,000 1.0000 0.661 0.661 0.668 0.661 0.661 320,611 0.6612 -0.99%
2011-04-06 0 1.010 1.010 1.030 1.000 1.020 480,000 480,540 1.0011 0.668 0.668 0.681 0.661 0.674 725,912 0.6620 -1.94%
2011-04-04 0 1.030 1.010 1.030 1.030 1.030 144,000 148,320 1.0300 0.681 0.668 0.681 0.681 0.681 217,773 0.6811 3.00%
2011-04-01 0 1.000 0.990 1.000 1.000 1.050 344,000 347,700 1.0108 0.661 0.655 0.661 0.661 0.694 520,237 0.6683 0.00%
2011-03-31 0 1.000 1.000 1.020 1.000 1.020 372,000 377,880 1.0158 0.661 0.661 0.674 0.661 0.674 562,582 0.6717 -1.96%
2011-03-30 0 1.020 1.000 1.020 0.970 1.020 208,000 205,360 0.9873 0.674 0.661 0.674 0.641 0.674 314,562 0.6528 3.03%
2011-03-29 0 0.990 0.990 1.020 0.990 1.000 502,000 500,540 0.9971 0.655 0.655 0.674 0.655 0.661 759,183 0.6593 -1.98%
2011-03-28 0 1.010 1.010 1.020 0.990 1.010 238,000 237,180 0.9966 0.668 0.668 0.674 0.655 0.668 359,931 0.6590 -0.98%
2011-03-25 0 1.020 1.010 1.020 0.980 1.040 1,141,000 1,152,930 1.0105 0.674 0.668 0.674 0.648 0.688 1,725,552 0.6682 -0.97%
2011-03-24 0 1.030 1.020 1.030 0.960 1.040 5,134,000 5,157,200 1.0045 0.681 0.674 0.681 0.635 0.688 7,764,230 0.6642 9.57%
2011-03-23 0 0.940 0.920 0.950 0.940 0.940 30,000 28,200 0.9400 0.622 0.608 0.628 0.622 0.622 45,369 0.6216 0.00%
2011-03-22 0 0.940 0.920 0.950 0.920 0.940 52,000 48,840 0.9392 0.622 0.608 0.628 0.608 0.622 78,640 0.6211 2.17%
2011-03-21 0 0.920 0.920 0.950 0.910 0.910 56,000 50,960 0.9100 0.608 0.608 0.628 0.602 0.602 84,690 0.6017 1.10%
2011-03-18 0 0.910 0.900 0.910 0.910 0.910 10,000 9,100 0.9100 0.602 0.595 0.602 0.602 0.602 15,123 0.6017 -1.09%
2011-03-17 0 0.920 0.900 0.920 0.900 0.920 42,000 38,600 0.9190 0.608 0.595 0.608 0.595 0.608 63,517 0.6077 -2.13%
2011-03-16 0 0.940 0.920 0.940 0.920 0.940 60,000 55,400 0.9233 0.622 0.608 0.622 0.608 0.622 90,739 0.6105 3.30%
2011-03-15 0 0.910 0.910 0.920 0.910 0.920 72,000 65,980 0.9164 0.602 0.602 0.608 0.602 0.608 108,887 0.6060 -3.19%
2011-03-14 0 0.940 0.930 0.950 0.930 0.970 532,000 509,580 0.9579 0.622 0.615 0.628 0.615 0.641 804,552 0.6334 2.17%
2011-03-11 0 0.920 0.920 0.950 - - 50,000 45,500 0.9100 0.608 0.608 0.628 - - 75,616 0.6017 1.10%
2011-03-10 0 0.910 0.910 0.930 0.900 0.930 96,000 88,960 0.9267 0.602 0.602 0.615 0.595 0.615 145,182 0.6127 -3.19%
2011-03-09 0 0.940 0.940 0.950 0.940 0.960 156,000 148,300 0.9506 0.622 0.622 0.628 0.622 0.635 235,921 0.6286 -1.05%
2011-03-08 0 0.950 0.930 0.950 0.930 0.950 68,000 64,240 0.9447 0.628 0.615 0.628 0.615 0.628 102,837 0.6247 2.15%
2011-03-07 0 0.930 0.930 0.960 0.920 0.980 218,000 205,360 0.9420 0.615 0.615 0.635 0.608 0.648 329,685 0.6229 -1.06%
2011-03-04 0 0.940 0.930 0.950 0.930 0.940 60,000 55,900 0.9317 0.622 0.615 0.628 0.615 0.622 90,739 0.6161 2.17%
2011-03-03 0 0.920 0.920 0.930 - - 0 0 - 0.608 0.608 0.615 - - 0 - 1.10%
2011-03-02 0 0.910 0.910 0.920 0.900 0.900 2,000 1,800 0.9000 0.602 0.602 0.608 0.595 0.595 3,025 0.5951 0.00%
2011-03-01 0 0.910 0.900 0.930 - - 0 0 - 0.602 0.595 0.615 - - 0 - 0.00%
2011-02-28 0 0.910 0.910 0.930 0.910 0.910 10,000 9,100 0.9100 0.602 0.602 0.615 0.602 0.602 15,123 0.6017 1.11%
2011-02-25 0 0.900 0.900 0.940 - - 0 0 - 0.595 0.595 0.622 - - 0 - 1.12%
2011-02-24 0 0.890 0.890 0.910 0.890 0.950 280,000 254,120 0.9076 0.589 0.589 0.602 0.589 0.628 423,448 0.6001 -3.26%
2011-02-23 0 0.920 0.910 0.920 0.920 0.920 24,000 22,080 0.9200 0.608 0.602 0.608 0.608 0.608 36,296 0.6083 -2.13%
2011-02-22 0 0.940 0.910 0.940 - - 0 0 - 0.622 0.602 0.622 - - 0 - 0.00%
2011-02-21 0 0.940 0.920 0.940 - - 0 0 - 0.622 0.608 0.622 - - 0 - -2.08%
2011-02-18 0 0.960 0.930 0.960 0.910 0.960 220,000 204,900 0.9314 0.635 0.615 0.635 0.602 0.635 332,710 0.6159 5.49%
2011-02-17 0 0.910 0.910 0.940 0.910 0.960 36,000 33,840 0.9400 0.602 0.602 0.622 0.602 0.635 54,443 0.6216 -1.09%
2011-02-16 0 0.920 0.920 0.930 0.920 0.920 72,000 65,960 0.9161 0.608 0.608 0.615 0.608 0.608 108,887 0.6058 2.22%
2011-02-15 0 0.900 0.900 0.910 0.900 0.900 14,000 12,600 0.9000 0.595 0.595 0.602 0.595 0.595 21,172 0.5951 -3.23%
2011-02-14 0 0.930 0.910 0.930 0.900 0.950 76,000 69,880 0.9195 0.615 0.602 0.615 0.595 0.628 114,936 0.6080 3.33%
2011-02-11 0 0.900 0.900 0.920 0.890 0.910 132,000 118,900 0.9008 0.595 0.595 0.608 0.589 0.602 199,626 0.5956 0.00%
2011-02-10 0 0.900 0.880 0.910 0.880 0.930 692,000 627,520 0.9068 0.595 0.582 0.602 0.582 0.615 1,046,523 0.5996 -7.22%
2011-02-09 0 0.970 0.940 0.970 0.950 0.970 236,000 224,320 0.9505 0.641 0.622 0.641 0.628 0.641 356,907 0.6285 -3.00%
2011-02-08 0 1.000 0.980 1.000 0.980 1.040 342,000 337,240 0.9861 0.661 0.648 0.661 0.648 0.688 517,212 0.6520 -0.99%
2011-02-07 0 1.010 0.970 1.010 0.940 1.050 1,239,000 1,225,930 0.9895 0.668 0.641 0.668 0.622 0.694 1,873,759 0.6543 12.22%
2011-02-02 0 0.900 0.900 0.940 0.900 0.900 40,000 36,000 0.9000 0.595 0.595 0.622 0.595 0.595 60,493 0.5951 -1.10%
2011-02-01 0 0.910 0.910 0.920 0.910 0.910 256,000 232,960 0.9100 0.602 0.602 0.608 0.602 0.602 387,153 0.6017 0.00%
2011-01-31 0 0.910 0.910 0.930 0.890 0.910 280,000 252,920 0.9033 0.602 0.602 0.615 0.589 0.602 423,448 0.5973 -2.15%
2011-01-28 0 0.930 0.910 0.930 0.920 0.930 132,000 121,660 0.9217 0.615 0.602 0.615 0.608 0.615 199,626 0.6094 0.00%
2011-01-27 0 0.930 0.920 0.950 0.930 0.930 100,000 93,000 0.9300 0.615 0.608 0.628 0.615 0.615 151,232 0.6150 1.09%
2011-01-26 0 0.920 0.920 0.950 0.920 0.950 234,000 219,700 0.9389 0.608 0.608 0.628 0.608 0.628 353,882 0.6208 -1.08%
2011-01-25 0 0.930 0.930 0.950 0.930 0.930 20,000 18,600 0.9300 0.615 0.615 0.628 0.615 0.615 30,246 0.6150 0.00%
2011-01-24 0 0.930 0.930 0.950 0.930 0.930 10,000 9,300 0.9300 0.615 0.615 0.628 0.615 0.615 15,123 0.6150 -2.11%
2011-01-21 0 0.950 0.930 0.950 0.950 0.950 100,000 95,000 0.9500 0.628 0.615 0.628 0.628 0.628 151,232 0.6282 0.00%
2011-01-20 0 0.950 0.930 0.950 0.930 0.950 406,000 383,500 0.9446 0.628 0.615 0.628 0.615 0.628 614,000 0.6246 -1.04%
2011-01-19 0 0.960 0.950 0.960 0.940 0.970 266,000 255,460 0.9604 0.635 0.628 0.635 0.622 0.641 402,276 0.6350 3.23%
2011-01-18 0 0.930 0.920 0.940 0.920 0.950 164,000 152,580 0.9304 0.615 0.608 0.622 0.608 0.628 248,020 0.6152 1.09%
2011-01-17 0 0.920 0.910 0.920 0.920 0.920 130,000 119,600 0.9200 0.608 0.602 0.608 0.608 0.608 196,601 0.6083 -1.08%
2011-01-14 0 0.930 0.920 0.930 0.920 0.930 144,000 132,780 0.9221 0.615 0.608 0.615 0.608 0.615 217,773 0.6097 1.09%
2011-01-13 0 0.920 0.920 0.930 0.920 0.950 398,000 368,960 0.9270 0.608 0.608 0.615 0.608 0.628 601,902 0.6130 -4.17%
2011-01-12 0 0.960 0.950 0.970 0.950 0.970 136,000 131,160 0.9644 0.635 0.628 0.641 0.628 0.641 205,675 0.6377 2.13%
2011-01-11 0 0.940 0.940 0.950 0.940 0.940 10,000 9,400 0.9400 0.622 0.622 0.628 0.622 0.622 15,123 0.6216 0.00%
2011-01-10 0 0.940 0.930 0.940 0.940 0.950 60,000 56,900 0.9483 0.622 0.615 0.622 0.622 0.628 90,739 0.6271 -1.05%
2011-01-07 0 0.950 0.940 0.960 0.910 0.980 578,000 551,080 0.9534 0.628 0.622 0.635 0.602 0.648 874,119 0.6304 5.56%
2011-01-06 0 0.900 0.900 0.910 0.880 0.910 112,000 100,140 0.8941 0.595 0.595 0.602 0.582 0.602 169,379 0.5912 1.12%
2011-01-05 0 0.890 0.890 0.900 0.880 0.890 188,000 166,320 0.8847 0.589 0.589 0.595 0.582 0.589 284,315 0.5850 1.14%
2011-01-04 0 0.880 0.880 0.910 0.870 0.890 136,000 119,720 0.8803 0.582 0.582 0.602 0.575 0.589 205,675 0.5821 -1.12%
2011-01-03 0 0.890 0.890 0.900 0.890 0.890 20,000 17,800 0.8900 0.589 0.589 0.595 0.589 0.589 30,246 0.5885 -1.11%
2010-12-31 0 0.900 0.890 0.900 0.880 0.910 60,000 53,700 0.8950 0.595 0.589 0.595 0.582 0.602 90,739 0.5918 1.12%
2010-12-30 0 0.890 0.890 0.910 0.890 0.890 22,000 19,580 0.8900 0.589 0.589 0.602 0.589 0.589 33,271 0.5885 -1.11%
2010-12-29 0 0.900 0.880 0.900 0.890 0.900 112,000 100,680 0.8989 0.595 0.582 0.595 0.589 0.595 169,379 0.5944 2.27%
2010-12-28 0 0.880 0.880 0.900 0.880 0.880 128,000 112,640 0.8800 0.582 0.582 0.595 0.582 0.582 193,576 0.5819 -2.22%
2010-12-24 0 0.900 0.880 0.910 - - 0 0 - 0.595 0.582 0.602 - - 0 - 0.00%
2010-12-23 0 0.900 0.900 0.910 0.900 0.910 268,000 242,480 0.9048 0.595 0.595 0.602 0.595 0.602 405,301 0.5983 0.00%
2010-12-22 0 0.900 0.880 0.910 0.880 0.900 80,000 71,400 0.8925 0.595 0.582 0.602 0.582 0.595 120,985 0.5902 2.27%
2010-12-21 0 0.880 0.880 0.900 0.880 0.880 4,000 3,520 0.8800 0.582 0.582 0.595 0.582 0.582 6,049 0.5819 1.15%
2010-12-20 0 0.870 0.870 0.890 0.870 0.890 100,000 87,400 0.8740 0.575 0.575 0.589 0.575 0.589 151,232 0.5779 -2.25%
2010-12-17 0 0.890 0.870 0.900 0.870 0.890 220,000 192,200 0.8736 0.589 0.575 0.595 0.575 0.589 332,710 0.5777 1.14%
2010-12-16 0 0.880 0.880 0.900 0.880 0.900 214,000 191,860 0.8965 0.582 0.582 0.595 0.582 0.595 323,636 0.5928 -1.12%
2010-12-15 0 0.890 0.890 0.910 0.890 0.890 130,000 115,700 0.8900 0.589 0.589 0.602 0.589 0.589 196,601 0.5885 -1.11%
2010-12-14 0 0.900 0.900 0.920 - - 0 0 - 0.595 0.595 0.608 - - 0 - 0.00%
2010-12-13 0 0.900 0.900 0.920 0.890 0.910 80,000 71,600 0.8950 0.595 0.595 0.608 0.589 0.602 120,985 0.5918 -1.10%
2010-12-10 0 0.910 0.890 0.910 0.880 0.910 296,000 264,320 0.8930 0.602 0.589 0.602 0.582 0.602 447,646 0.5905 1.11%
2010-12-09 0 0.900 0.900 0.930 0.900 0.930 72,000 66,180 0.9192 0.595 0.595 0.615 0.595 0.615 108,887 0.6078 1.12%
2010-12-08 0 0.890 0.890 0.910 0.890 0.930 216,000 197,320 0.9135 0.589 0.589 0.602 0.589 0.615 326,660 0.6041 0.00%
2010-12-07 0 0.890 0.890 0.920 0.890 0.890 54,000 48,060 0.8900 0.589 0.589 0.608 0.589 0.589 81,665 0.5885 -1.11%
2010-12-06 0 0.900 0.900 0.920 0.870 0.920 136,000 122,140 0.8981 0.595 0.595 0.608 0.575 0.608 205,675 0.5938 -1.10%
2010-12-03 0 0.910 0.890 0.910 0.890 0.910 56,000 50,160 0.8957 0.602 0.589 0.602 0.589 0.602 84,690 0.5923 2.25%
2010-12-02 0 0.890 0.890 0.910 0.890 0.940 140,000 126,700 0.9050 0.589 0.589 0.602 0.589 0.622 211,724 0.5984 -3.26%
2010-12-01 0 0.920 0.900 0.920 0.880 0.920 146,000 131,680 0.9019 0.608 0.595 0.608 0.582 0.608 220,798 0.5964 4.55%
2010-11-30 0 0.880 0.880 0.900 0.880 0.900 204,000 182,360 0.8939 0.582 0.582 0.595 0.582 0.595 308,512 0.5911 -1.12%
2010-11-29 0 0.890 0.890 0.900 0.870 0.900 132,000 116,540 0.8829 0.589 0.589 0.595 0.575 0.595 199,626 0.5838 -1.11%
2010-11-26 0 0.900 0.900 0.920 0.880 0.900 70,000 62,200 0.8886 0.595 0.595 0.608 0.582 0.595 105,862 0.5876 -3.23%
2010-11-25 0 0.930 0.910 0.930 0.920 0.930 72,000 66,600 0.9250 0.615 0.602 0.615 0.608 0.615 108,887 0.6116 3.33%
2010-11-24 0 0.900 0.890 0.900 0.900 0.900 36,000 32,400 0.9000 0.595 0.589 0.595 0.595 0.595 54,443 0.5951 0.00%
2010-11-23 0 0.900 0.900 0.910 0.890 0.900 48,000 43,000 0.8958 0.595 0.595 0.602 0.589 0.595 72,591 0.5924 -2.17%
2010-11-22 0 0.920 0.910 0.920 0.880 0.930 66,000 60,080 0.9103 0.608 0.602 0.608 0.582 0.615 99,813 0.6019 4.55%
2010-11-19 0 0.880 0.880 0.920 0.880 0.880 52,000 45,760 0.8800 0.582 0.582 0.608 0.582 0.582 78,640 0.5819 -4.35%
2010-11-18 0 0.920 0.890 0.920 0.920 0.920 50,000 46,000 0.9200 0.608 0.589 0.608 0.608 0.608 75,616 0.6083 4.55%
2010-11-17 0 0.880 0.880 0.900 0.880 0.920 248,000 220,860 0.8906 0.582 0.582 0.595 0.582 0.608 375,054 0.5889 -1.12%
2010-11-16 0 0.890 0.880 0.900 0.890 0.900 162,000 145,580 0.8986 0.589 0.582 0.595 0.589 0.595 244,995 0.5942 -1.11%
2010-11-15 0 0.900 0.900 0.920 0.870 0.910 456,000 408,540 0.8959 0.595 0.595 0.608 0.575 0.602 689,616 0.5924 -4.26%
2010-11-12 0 0.940 0.930 0.940 0.930 0.960 258,000 243,620 0.9443 0.622 0.615 0.622 0.615 0.635 390,178 0.6244 -2.08%
2010-11-11 0 0.960 0.960 0.970 0.950 0.980 178,000 171,020 0.9608 0.635 0.635 0.641 0.628 0.648 269,192 0.6353 -3.03%
2010-11-10 0 0.990 0.980 0.990 0.990 1.000 228,000 226,620 0.9939 0.655 0.648 0.655 0.655 0.661 344,808 0.6572 1.02%
2010-11-09 0 0.980 0.970 0.980 0.950 0.990 368,000 359,020 0.9756 0.648 0.641 0.648 0.628 0.655 556,532 0.6451 -1.01%
2010-11-08 0 0.990 0.990 1.000 0.970 1.020 1,426,000 1,423,340 0.9981 0.655 0.655 0.661 0.641 0.674 2,156,563 0.6600 0.00%
2010-11-05 0 0.990 0.980 0.990 0.940 1.020 6,996,000 6,927,560 0.9902 0.655 0.648 0.655 0.622 0.674 10,580,162 0.6548 8.79%
2010-11-04 0 0.910 0.900 0.910 0.860 0.910 1,362,000 1,204,840 0.8846 0.602 0.595 0.602 0.569 0.602 2,059,774 0.5849 5.81%
2010-11-03 0 0.860 0.850 0.860 0.850 0.860 180,000 154,080 0.8560 0.569 0.562 0.569 0.562 0.569 272,217 0.5660 3.61%
2010-11-02 0 0.830 0.830 0.840 0.830 0.840 160,000 133,400 0.8338 0.549 0.549 0.555 0.549 0.555 241,971 0.5513 -1.19%
2010-11-01 0 0.840 0.840 0.850 0.830 0.840 140,000 116,600 0.8329 0.555 0.555 0.562 0.549 0.555 211,724 0.5507 1.20%
2010-10-29 0 0.830 0.830 0.850 0.830 0.830 10,000 8,300 0.8300 0.549 0.549 0.562 0.549 0.549 15,123 0.5488 0.00%
2010-10-28 0 0.830 0.830 0.850 0.830 0.840 90,000 74,780 0.8309 0.549 0.549 0.562 0.549 0.555 136,108 0.5494 0.00%
2010-10-27 0 0.830 0.830 0.840 0.830 0.830 132,000 109,560 0.8300 0.549 0.549 0.555 0.549 0.549 199,626 0.5488 0.00%
2010-10-26 0 0.830 0.830 0.850 0.830 0.840 146,000 121,480 0.8321 0.549 0.549 0.562 0.549 0.555 220,798 0.5502 0.00%
2010-10-25 0 0.830 0.830 0.840 0.830 0.860 144,000 121,440 0.8433 0.549 0.549 0.555 0.549 0.569 217,773 0.5576 -1.19%
2010-10-22 0 0.840 0.830 0.850 0.830 0.870 726,000 612,960 0.8443 0.555 0.549 0.562 0.549 0.575 1,097,941 0.5583 1.20%
2010-10-21 0 0.830 0.830 0.840 0.830 0.840 116,000 96,780 0.8343 0.549 0.549 0.555 0.549 0.555 175,429 0.5517 0.00%
2010-10-20 0 0.830 0.820 0.840 0.820 0.840 248,000 205,380 0.8281 0.549 0.542 0.555 0.542 0.555 375,054 0.5476 0.00%
2010-10-19 0 0.830 0.830 0.850 0.830 0.830 12,000 9,960 0.8300 0.549 0.549 0.562 0.549 0.549 18,148 0.5488 -1.19%
2010-10-18 0 0.840 0.830 0.850 0.830 0.860 130,000 110,000 0.8462 0.555 0.549 0.562 0.549 0.569 196,601 0.5595 0.00%
2010-10-15 0 0.840 0.830 0.840 0.830 0.850 164,000 137,400 0.8378 0.555 0.549 0.555 0.549 0.562 248,020 0.5540 -2.33%
2010-10-14 0 0.860 0.830 0.860 0.830 0.860 274,000 227,780 0.8313 0.569 0.549 0.569 0.549 0.569 414,375 0.5497 1.18%
2010-10-13 0 0.850 0.830 0.860 0.840 0.850 330,000 278,180 0.8430 0.562 0.549 0.569 0.555 0.562 499,064 0.5574 1.19%
2010-10-12 0 0.840 0.840 0.850 0.840 0.840 242,000 203,520 0.8410 0.555 0.555 0.562 0.555 0.555 365,980 0.5561 0.00%
2010-10-11 0 0.840 0.840 0.850 0.830 0.850 648,000 541,060 0.8350 0.555 0.555 0.562 0.549 0.562 979,981 0.5521 -1.18%
2010-10-08 0 0.850 0.840 0.850 0.830 0.870 200,000 166,980 0.8349 0.562 0.555 0.562 0.549 0.575 302,463 0.5521 -1.16%
2010-10-07 0 0.860 0.860 0.870 0.840 0.860 304,000 260,520 0.8570 0.569 0.569 0.575 0.555 0.569 459,744 0.5667 2.38%
2010-10-06 0 0.840 0.830 0.840 0.830 0.850 724,000 605,860 0.8368 0.555 0.549 0.555 0.549 0.562 1,094,917 0.5533 -1.18%
2010-10-05 0 0.850 0.830 0.850 0.830 0.850 36,000 29,960 0.8322 0.562 0.549 0.562 0.549 0.562 54,443 0.5503 2.41%
2010-10-04 0 0.830 0.830 0.860 0.830 0.850 286,000 237,800 0.8315 0.549 0.549 0.569 0.549 0.562 432,522 0.5498 -3.49%
2010-09-30 0 0.860 0.840 0.860 - - 0 0 - 0.569 0.555 0.569 - - 0 - -1.15%
2010-09-29 0 0.870 0.860 0.870 0.830 0.870 648,000 557,660 0.8606 0.575 0.569 0.575 0.549 0.575 979,981 0.5691 3.57%
2010-09-28 0 0.840 0.840 0.850 0.840 0.840 106,000 89,040 0.8400 0.555 0.555 0.562 0.555 0.555 160,305 0.5554 0.00%
2010-09-27 0 0.840 0.840 0.850 0.830 0.870 548,000 462,420 0.8438 0.555 0.555 0.562 0.549 0.575 828,749 0.5580 -1.18%
2010-09-24 0 0.850 0.840 0.870 0.850 0.850 114,000 96,900 0.8500 0.562 0.555 0.575 0.562 0.562 172,404 0.5621 -2.30%
2010-09-22 0 0.870 0.850 0.880 0.810 0.880 284,000 245,700 0.8651 0.575 0.562 0.582 0.536 0.582 429,498 0.5721 1.16%
2010-09-21 0 0.860 0.840 0.860 0.870 0.870 34,000 29,320 0.8624 0.569 0.555 0.569 0.575 0.575 51,419 0.5702 0.00%
2010-09-20 0 0.860 0.840 0.870 - - 0 0 - 0.569 0.555 0.575 - - 0 - 0.00%
2010-09-17 0 0.860 0.850 0.870 0.850 0.890 306,000 267,880 0.8754 0.569 0.562 0.575 0.562 0.589 462,769 0.5789 0.00%
2010-09-16 0 0.860 0.830 0.860 0.840 0.860 190,000 161,480 0.8499 0.569 0.549 0.569 0.555 0.569 287,340 0.5620 0.00%
2010-09-15 0 0.860 0.850 0.860 0.840 0.890 1,200,000 1,034,180 0.8618 0.569 0.562 0.569 0.555 0.589 1,814,779 0.5699 2.38%
2010-09-14 0 0.840 0.830 0.840 0.830 0.840 666,000 554,260 0.8322 0.555 0.549 0.555 0.549 0.555 1,007,202 0.5503 -1.18%
2010-09-13 0 0.850 0.840 0.850 0.810 0.870 1,918,000 1,606,260 0.8375 0.562 0.555 0.562 0.536 0.575 2,900,622 0.5538 4.94%
2010-09-10 0 0.810 0.800 0.810 0.800 0.810 184,000 147,840 0.8035 0.536 0.529 0.536 0.529 0.536 278,266 0.5313 0.00%
2010-09-09 0 0.810 0.810 0.820 0.800 0.820 124,000 100,040 0.8068 0.536 0.536 0.542 0.529 0.542 187,527 0.5335 0.00%
2010-09-08 0 0.810 0.810 0.820 0.790 0.800 548,000 437,220 0.7978 0.536 0.536 0.542 0.522 0.529 828,749 0.5276 -2.41%
2010-09-07 0 0.830 0.820 0.840 0.830 0.840 190,000 158,220 0.8327 0.549 0.542 0.555 0.549 0.555 287,340 0.5506 1.22%
2010-09-06 0 0.820 0.810 0.830 0.810 0.830 394,000 322,520 0.8186 0.542 0.536 0.549 0.536 0.549 595,852 0.5413 1.23%
2010-09-03 0 0.810 0.800 0.810 0.800 0.820 422,000 339,500 0.8045 0.536 0.529 0.536 0.529 0.542 638,197 0.5320 -1.22%
2010-09-02 0 0.820 0.800 0.820 0.810 0.830 204,000 167,940 0.8232 0.542 0.529 0.542 0.536 0.549 308,512 0.5444 1.23%
2010-09-01 0 0.810 0.810 0.820 0.800 0.800 64,000 51,200 0.8000 0.536 0.536 0.542 0.529 0.529 96,788 0.5290 2.53%
2010-08-31 0 0.790 0.790 0.820 0.790 0.800 172,000 136,660 0.7945 0.522 0.522 0.542 0.522 0.529 260,118 0.5254 -2.47%
2010-08-30 0 0.810 0.810 0.820 0.800 0.820 170,000 137,360 0.8080 0.536 0.536 0.542 0.529 0.542 257,094 0.5343 -2.41%
2010-08-27 0 0.830 0.830 0.840 0.800 0.810 292,000 234,880 0.8044 0.549 0.549 0.555 0.529 0.536 441,596 0.5319 0.00%
2010-08-26 0 0.830 0.820 0.830 0.820 0.850 110,000 90,380 0.8216 0.549 0.542 0.549 0.542 0.562 166,355 0.5433 -2.35%
2010-08-25 0 0.850 0.840 0.850 0.820 0.850 364,000 299,600 0.8231 0.562 0.555 0.562 0.542 0.562 550,483 0.5442 2.41%
2010-08-24 0 0.830 0.830 0.840 0.820 0.860 244,000 205,280 0.8413 0.549 0.549 0.555 0.542 0.569 369,005 0.5563 -3.49%
2010-08-23 0 0.860 0.850 0.860 0.850 0.860 124,000 106,540 0.8592 0.569 0.562 0.569 0.562 0.569 187,527 0.5681 2.38%
2010-08-20 0 0.860 0.850 0.860 0.850 0.870 222,000 191,020 0.8605 0.555 0.549 0.555 0.549 0.562 343,728 0.5557 0.00%
2010-08-19 0 0.860 0.860 0.880 0.850 0.880 638,000 549,020 0.8605 0.555 0.555 0.568 0.549 0.568 987,830 0.5558 -2.27%
2010-08-18 0 0.880 0.870 0.880 0.850 0.920 2,292,000 2,034,580 0.8877 0.568 0.562 0.568 0.549 0.594 3,548,757 0.5733 4.76%
2010-08-17 0 0.840 0.830 0.850 0.810 0.840 972,000 799,200 0.8222 0.543 0.536 0.549 0.523 0.543 1,504,970 0.5310 1.20%
2010-08-16 0 0.830 0.830 0.840 0.820 0.830 208,000 171,140 0.8228 0.536 0.536 0.543 0.530 0.536 322,051 0.5314 0.00%
2010-08-13 0 0.830 0.820 0.830 0.810 0.830 526,000 434,320 0.8257 0.536 0.530 0.536 0.523 0.536 814,418 0.5333 0.00%
2010-08-12 0 0.830 0.820 0.830 0.820 0.840 1,258,000 1,037,640 0.8248 0.536 0.530 0.536 0.530 0.543 1,947,791 0.5327 0.00%
2010-08-11 0 0.830 0.820 0.830 0.790 0.880 6,352,000 5,217,800 0.8214 0.536 0.530 0.536 0.510 0.568 9,834,951 0.5305 -6.74%
2010-08-10 0 0.890 0.850 0.900 0.850 1.050 6,572,000 6,133,100 0.9332 0.575 0.549 0.581 0.549 0.678 10,175,582 0.6027 -14.42%
2010-08-09 0 1.040 1.020 1.040 0.950 1.070 6,784,000 6,942,640 1.0234 0.672 0.659 0.672 0.614 0.691 10,503,826 0.6610 9.47%
2010-08-06 0 0.950 0.950 0.960 0.930 0.960 3,383,500 3,203,685 0.9469 0.614 0.614 0.620 0.601 0.620 5,238,752 0.6115 3.26%
2010-08-05 0 0.920 0.920 0.930 0.910 0.950 2,308,000 2,133,060 0.9242 0.594 0.594 0.601 0.588 0.614 3,573,531 0.5969 2.22%
2010-08-04 0 0.900 0.890 0.910 0.880 0.910 566,000 504,920 0.8921 0.581 0.575 0.588 0.568 0.588 876,351 0.5762 0.00%
2010-08-03 0 0.900 0.880 0.910 0.880 0.930 846,000 758,720 0.8968 0.581 0.568 0.588 0.568 0.601 1,309,882 0.5792 -3.23%
2010-08-02 0 0.930 0.900 0.930 0.900 0.960 1,502,000 1,391,520 0.9264 0.601 0.581 0.601 0.581 0.620 2,325,582 0.5984 4.49%
2010-07-30 0 0.890 0.880 0.900 0.860 0.910 1,668,000 1,486,600 0.8912 0.575 0.568 0.581 0.555 0.588 2,582,604 0.5756 4.71%
2010-07-29 0 0.850 0.850 0.860 0.810 0.850 824,000 682,780 0.8286 0.549 0.549 0.555 0.523 0.549 1,275,819 0.5352 6.25%
2010-07-28 0 0.800 0.790 0.810 0.750 0.800 990,000 772,280 0.7801 0.517 0.510 0.523 0.484 0.517 1,532,840 0.5038 0.00%
2010-07-27 0 0.800 0.800 0.810 0.800 0.800 140,000 111,740 0.7981 0.517 0.517 0.523 0.517 0.517 216,765 0.5155 0.00%
2010-07-26 0 0.800 0.790 0.810 0.800 0.800 40,000 32,000 0.8000 0.517 0.510 0.523 0.517 0.517 61,933 0.5167 0.00%
2010-07-23 0 0.800 0.800 0.810 0.790 0.800 216,000 171,660 0.7947 0.517 0.517 0.523 0.510 0.517 334,438 0.5133 2.56%
2010-07-22 0 0.780 0.780 0.800 0.760 0.800 20,000 15,280 0.7640 0.504 0.504 0.517 0.491 0.517 30,966 0.4934 -2.50%
2010-07-21 0 0.800 0.800 0.820 0.800 0.800 4,000 3,200 0.8000 0.517 0.517 0.530 0.517 0.517 6,193 0.5167 -2.44%
2010-07-20 0 0.820 0.800 0.820 0.800 0.820 88,000 71,560 0.8132 0.530 0.517 0.530 0.517 0.530 136,252 0.5252 0.00%
2010-07-19 0 0.820 0.760 0.800 0.800 0.830 30,000 24,180 0.8060 0.530 0.491 0.517 0.517 0.536 46,450 0.5206 2.50%
2010-07-16 0 0.800 0.750 0.800 - - 0 0 - 0.517 0.484 0.517 - - 0 - 0.00%
2010-07-15 0 0.800 0.770 0.800 - - 0 0 - 0.517 0.497 0.517 - - 0 - 0.00%
2010-07-14 0 0.800 0.760 0.800 0.800 0.800 26,000 20,800 0.8000 0.517 0.491 0.517 0.517 0.517 40,256 0.5167 0.00%
2010-07-13 0 0.800 0.760 0.820 - - 0 0 - 0.517 0.491 0.530 - - 0 - 0.00%
2010-07-12 0 0.800 0.760 0.860 - - 0 0 - 0.517 0.491 0.555 - - 0 - 0.00%
2010-07-09 0 0.800 0.760 0.800 0.800 0.800 150,000 120,000 0.8000 0.517 0.491 0.517 0.517 0.517 232,249 0.5167 0.00%
2010-07-08 0 0.800 0.760 0.820 - - 0 0 - 0.517 0.491 0.530 - - 0 - 0.00%
2010-07-07 0 0.800 0.760 0.800 - - 0 0 - 0.517 0.491 0.517 - - 0 - 0.00%
2010-07-06 0 0.800 0.760 0.800 0.770 0.800 300,000 234,000 0.7800 0.517 0.491 0.517 0.497 0.517 464,497 0.5038 0.00%
2010-07-05 0 0.800 0.710 0.800 - - 0 0 - 0.517 0.459 0.517 - - 0 - -1.23%
2010-07-02 0 0.810 0.750 0.810 - - 0 0 - 0.523 0.484 0.523 - - 0 - -2.41%
2010-06-30 0 0.830 0.750 0.830 0.830 0.830 4,000 3,320 0.8300 0.536 0.484 0.536 0.536 0.536 6,193 0.5361 1.22%
2010-06-29 0 0.820 0.730 0.830 - - 0 0 - 0.530 0.471 0.536 - - 0 - 0.00%
2010-06-28 0 0.820 0.770 0.820 0.830 0.830 4,000 3,320 0.8300 0.530 0.497 0.530 0.536 0.536 6,193 0.5361 -1.20%
2010-06-25 0 0.830 0.780 0.840 - - 0 0 - 0.536 0.504 0.543 - - 0 - 0.00%
2010-06-24 0 0.830 0.810 0.830 0.830 0.830 4,000 3,320 0.8300 0.536 0.523 0.536 0.536 0.536 6,193 0.5361 2.47%
2010-06-23 0 0.810 0.800 0.810 0.820 0.820 200,000 164,000 0.8200 0.523 0.517 0.523 0.530 0.530 309,665 0.5296 -1.22%
2010-06-22 0 0.820 0.750 0.820 0.830 0.830 4,000 3,320 0.8300 0.530 0.484 0.530 0.536 0.536 6,193 0.5361 3.80%
2010-06-21 0 0.790 0.790 0.800 0.780 0.790 148,000 115,560 0.7808 0.510 0.510 0.517 0.504 0.510 229,152 0.5043 5.33%
2010-06-18 0 0.750 0.750 0.800 - - 0 0 - 0.484 0.484 0.517 - - 0 - 1.35%
2010-06-17 0 0.740 0.740 0.800 0.740 0.760 30,000 22,680 0.7560 0.478 0.478 0.517 0.478 0.491 46,450 0.4883 -1.33%
2010-06-15 0 0.750 0.740 0.780 - - 0 0 - 0.484 0.478 0.504 - - 0 - 0.00%
2010-06-14 0 0.750 0.740 0.790 - - 0 0 - 0.484 0.478 0.510 - - 0 - 0.00%
2010-06-11 0 0.750 0.740 0.780 0.720 0.760 280,000 208,300 0.7439 0.484 0.478 0.504 0.465 0.491 433,531 0.4805 1.35%
2010-06-10 0 0.740 0.740 0.770 0.740 0.740 14,000 10,360 0.7400 0.478 0.478 0.497 0.478 0.478 21,677 0.4779 -3.90%
2010-06-09 0 0.770 0.770 0.780 0.770 0.790 132,000 103,800 0.7864 0.497 0.497 0.504 0.497 0.510 204,379 0.5079 -2.53%
2010-06-08 0 0.790 0.790 0.800 0.780 0.790 92,000 72,460 0.7876 0.510 0.510 0.517 0.504 0.510 142,446 0.5087 2.60%
2010-06-07 0 0.770 0.750 0.790 0.770 0.770 124,000 95,480 0.7700 0.497 0.484 0.510 0.497 0.497 191,992 0.4973 -1.28%
2010-06-04 0 0.780 0.740 0.790 - - 0 0 - 0.504 0.478 0.510 - - 0 - 0.00%
2010-06-03 0 0.780 0.740 0.800 - - 0 0 - 0.504 0.478 0.517 - - 0 - 0.00%
2010-06-02 0 0.780 0.750 0.780 0.780 0.780 50,000 39,000 0.7800 0.504 0.484 0.504 0.504 0.504 77,416 0.5038 0.00%
2010-06-01 0 0.780 0.750 0.790 0.750 0.780 108,000 82,720 0.7659 0.504 0.484 0.510 0.484 0.504 167,219 0.4947 4.00%
2010-05-31 0 0.750 0.750 0.760 0.720 0.790 58,000 42,300 0.7293 0.484 0.484 0.491 0.465 0.510 89,803 0.4710 -5.06%
2010-05-28 0 0.790 0.750 0.790 0.790 0.790 36,000 28,440 0.7900 0.510 0.484 0.510 0.510 0.510 55,740 0.5102 6.76%
2010-05-27 0 0.740 0.740 0.790 - - 0 0 - 0.478 0.478 0.510 - - 0 - 0.00%
2010-05-26 0 0.740 0.740 0.810 - - 0 0 - 0.478 0.478 0.523 - - 0 - 0.00%
2010-05-25 0 0.740 0.740 0.780 0.740 0.780 42,000 31,660 0.7538 0.478 0.478 0.504 0.478 0.504 65,030 0.4869 -5.13%
2010-05-24 0 0.780 0.780 0.800 0.770 0.800 162,000 127,300 0.7858 0.504 0.504 0.517 0.497 0.517 250,828 0.5075 1.30%
2010-05-20 0 0.770 0.770 0.800 0.730 0.760 180,000 133,320 0.7407 0.497 0.497 0.517 0.471 0.491 278,698 0.4784 -6.10%
2010-05-19 0 0.820 0.800 0.820 0.820 0.820 52,000 42,640 0.8200 0.530 0.517 0.530 0.530 0.530 80,513 0.5296 1.23%
2010-05-18 0 0.810 0.790 0.810 0.770 0.810 90,000 71,500 0.7944 0.523 0.510 0.523 0.497 0.523 139,349 0.5131 -2.41%
2010-05-17 0 0.830 0.810 0.850 - - 0 0 - 0.536 0.523 0.549 - - 0 - 0.00%
2010-05-14 0 0.830 0.820 0.850 0.800 0.830 234,000 190,080 0.8123 0.536 0.530 0.549 0.517 0.536 362,308 0.5246 2.47%
2010-05-13 0 0.810 0.810 0.840 0.810 0.840 466,000 382,500 0.8208 0.523 0.523 0.543 0.523 0.543 721,519 0.5301 -3.57%
2010-05-12 0 0.840 0.830 0.850 0.840 0.840 8,000 6,720 0.8400 0.543 0.536 0.549 0.543 0.543 12,387 0.5425 0.00%
2010-05-11 0 0.840 0.830 0.840 0.830 0.860 30,000 25,500 0.8500 0.543 0.536 0.543 0.536 0.555 46,450 0.5490 -1.18%
2010-05-10 0 0.850 0.830 0.850 0.820 0.900 122,000 102,200 0.8377 0.549 0.536 0.549 0.530 0.581 188,895 0.5410 1.19%
2010-05-07 0 0.840 0.840 0.860 0.840 0.850 270,000 228,360 0.8458 0.543 0.543 0.555 0.543 0.549 418,047 0.5463 -1.18%
2010-05-06 0 0.850 0.850 0.870 0.840 0.860 154,000 131,120 0.8514 0.549 0.549 0.562 0.543 0.555 238,442 0.5499 -3.41%
2010-05-05 0 0.880 0.860 0.880 0.870 0.890 76,000 66,260 0.8718 0.568 0.555 0.568 0.562 0.575 117,673 0.5631 -2.22%
2010-05-04 0 0.900 0.880 0.900 0.870 0.900 408,000 364,120 0.8925 0.581 0.568 0.581 0.562 0.581 631,716 0.5764 0.00%
2010-05-03 0 0.900 0.880 0.900 0.870 0.930 400,000 363,020 0.9076 0.581 0.568 0.581 0.562 0.601 619,329 0.5862 -3.23%
2010-04-30 0 0.930 0.910 0.930 0.880 0.980 4,054,000 3,789,300 0.9347 0.601 0.588 0.601 0.568 0.633 6,276,903 0.6037 9.41%
2010-04-29 0 0.850 0.840 0.870 0.830 0.850 70,000 58,700 0.8386 0.549 0.543 0.562 0.536 0.549 108,383 0.5416 1.19%
2010-04-28 0 0.840 0.840 0.890 0.830 0.840 130,000 109,180 0.8398 0.543 0.543 0.575 0.536 0.543 201,282 0.5424 0.00%
2010-04-27 0 0.840 0.830 0.880 0.840 0.860 190,000 160,900 0.8468 0.543 0.536 0.568 0.543 0.555 294,181 0.5469 -1.18%
2010-04-26 0 0.850 0.850 0.890 0.850 0.880 58,000 50,260 0.8666 0.549 0.549 0.575 0.549 0.568 89,803 0.5597 -5.56%
2010-04-23 0 0.900 0.850 0.900 - - 0 0 - 0.581 0.549 0.581 - - 0 - 0.00%
2010-04-22 0 0.900 0.880 0.900 0.890 0.900 300,000 268,380 0.8946 0.581 0.568 0.581 0.575 0.581 464,497 0.5778 1.12%
2010-04-21 0 0.930 0.890 0.940 0.900 0.940 150,000 138,700 0.9247 0.575 0.550 0.581 0.556 0.581 242,687 0.5715 2.20%
2010-04-20 0 0.910 0.910 0.930 0.910 0.910 52,000 47,320 0.9100 0.562 0.562 0.575 0.562 0.562 84,131 0.5625 0.00%
2010-04-19 0 0.910 0.900 0.930 0.910 0.950 150,000 136,960 0.9131 0.562 0.556 0.575 0.562 0.587 242,687 0.5643 -3.19%
2010-04-16 0 0.940 0.910 0.940 0.940 0.940 168,000 157,920 0.9400 0.581 0.562 0.581 0.581 0.581 271,809 0.5810 0.00%
2010-04-15 0 0.940 0.910 0.940 0.910 0.960 226,000 213,260 0.9436 0.581 0.562 0.581 0.562 0.593 365,648 0.5832 0.00%
2010-04-14 0 0.940 0.910 0.940 0.890 0.950 512,000 478,300 0.9342 0.581 0.562 0.581 0.550 0.587 828,370 0.5774 2.17%
2010-04-13 0 0.920 0.890 0.920 0.920 0.920 80,000 73,600 0.9200 0.569 0.550 0.569 0.569 0.569 129,433 0.5686 1.10%
2010-04-12 0 0.910 0.920 0.930 0.890 0.930 384,000 349,400 0.9099 0.562 0.569 0.575 0.550 0.575 621,278 0.5624 2.25%
2010-04-09 0 0.890 0.880 0.900 0.870 0.920 518,000 468,600 0.9046 0.550 0.544 0.556 0.538 0.569 838,078 0.5591 -1.11%
2010-04-08 0 0.900 0.880 0.900 0.870 0.900 200,000 175,300 0.8765 0.556 0.544 0.556 0.538 0.556 323,582 0.5417 0.00%
2010-04-07 0 0.900 0.880 0.900 0.900 0.900 290,000 260,560 0.8985 0.556 0.544 0.556 0.556 0.556 469,194 0.5553 0.00%
2010-04-01 0 0.900 0.860 0.900 0.850 0.900 156,000 134,880 0.8646 0.556 0.532 0.556 0.525 0.556 252,394 0.5344 0.00%
2010-03-31 0 0.900 0.890 0.900 0.880 0.930 384,000 350,160 0.9119 0.556 0.550 0.556 0.544 0.575 621,278 0.5636 0.00%
2010-03-30 0 0.900 0.880 0.900 0.840 0.910 888,000 778,120 0.8763 0.556 0.544 0.556 0.519 0.562 1,436,705 0.5416 8.43%
2010-03-29 0 0.830 0.830 0.860 0.830 0.870 422,000 359,220 0.8512 0.513 0.513 0.532 0.513 0.538 682,758 0.5261 -5.68%
2010-03-26 0 0.880 0.860 0.890 0.870 0.880 270,000 237,000 0.8778 0.544 0.532 0.550 0.538 0.544 436,836 0.5425 2.33%
2010-03-25 0 0.860 0.860 0.880 0.840 0.880 376,000 325,820 0.8665 0.532 0.532 0.544 0.519 0.544 608,335 0.5356 1.18%
2010-03-24 0 0.850 0.850 0.860 0.840 0.850 62,000 52,480 0.8465 0.525 0.525 0.532 0.519 0.525 100,310 0.5232 0.00%
2010-03-23 0 0.850 0.840 0.860 0.820 0.910 2,236,000 1,963,900 0.8783 0.525 0.519 0.532 0.507 0.562 3,617,649 0.5429 -6.59%
2010-03-22 0 0.910 0.890 0.910 0.860 0.930 546,000 484,760 0.8878 0.562 0.550 0.562 0.532 0.575 883,379 0.5488 2.25%
2010-03-19 0 0.890 0.880 0.890 0.850 0.900 518,000 456,980 0.8822 0.550 0.544 0.550 0.525 0.556 838,078 0.5453 4.71%
2010-03-18 0 0.850 0.840 0.850 0.830 0.850 502,000 422,160 0.8410 0.525 0.519 0.525 0.513 0.525 812,191 0.5198 -2.30%
2010-03-17 0 0.870 0.850 0.870 0.840 0.870 686,000 584,840 0.8525 0.538 0.525 0.538 0.519 0.538 1,109,887 0.5269 0.00%
2010-03-16 0 0.870 0.870 0.890 0.860 0.910 1,158,000 1,029,700 0.8892 0.538 0.538 0.550 0.532 0.562 1,873,541 0.5496 -1.14%
2010-03-15 0 0.880 0.850 0.880 0.850 0.910 1,122,000 982,760 0.8759 0.544 0.525 0.544 0.525 0.562 1,815,296 0.5414 -3.30%
2010-03-12 0 0.910 0.900 0.920 0.820 0.970 3,526,000 3,225,460 0.9148 0.562 0.556 0.569 0.507 0.600 5,704,754 0.5654 -1.09%
2010-03-11 0 0.920 0.910 0.930 0.770 1.050 10,280,000 9,831,380 0.9564 0.569 0.562 0.575 0.476 0.649 16,632,126 0.5911 37.31%
2010-03-10 0 0.670 0.660 0.700 0.670 0.710 662,000 455,180 0.6876 0.414 0.408 0.433 0.414 0.439 1,071,057 0.4250 -1.47%
2010-03-09 0 0.680 0.650 0.680 0.660 0.700 838,000 564,300 0.6734 0.420 0.402 0.420 0.408 0.433 1,355,809 0.4162 -4.23%
2010-03-08 0 0.710 0.680 0.710 0.680 0.720 466,000 329,180 0.7064 0.439 0.420 0.439 0.420 0.445 753,947 0.4366 -1.39%
2010-03-05 0 0.720 0.690 0.760 0.720 0.720 50,000 36,000 0.7200 0.445 0.426 0.470 0.445 0.445 80,896 0.4450 2.86%
2010-03-04 0 0.700 0.680 0.740 - - 0 0 - 0.433 0.420 0.457 - - 0 - 0.00%
2010-03-03 0 0.700 0.700 0.770 - - 0 0 - 0.433 0.433 0.476 - - 0 - 2.94%
2010-03-02 0 0.680 0.680 0.720 0.680 0.680 20,000 13,600 0.6800 0.420 0.420 0.445 0.420 0.420 32,358 0.4203 0.00%
2010-03-01 0 0.680 0.680 0.740 - - 0 0 - 0.420 0.420 0.457 - - 0 - 0.00%
2010-02-26 0 0.680 0.680 0.700 - - 0 0 - 0.420 0.420 0.433 - - 0 - 0.00%
2010-02-25 0 0.680 0.680 0.720 0.680 0.680 10,000 6,800 0.6800 0.420 0.420 0.445 0.420 0.420 16,179 0.4203 0.00%
2010-02-24 0 0.680 0.680 0.710 0.670 0.670 80,000 53,600 0.6700 0.420 0.420 0.439 0.414 0.414 129,433 0.4141 -4.23%
2010-02-23 0 0.710 0.680 0.770 - - 0 0 - 0.439 0.420 0.476 - - 0 - 0.00%
2010-02-22 0 0.710 0.670 0.760 - - 0 0 - 0.439 0.414 0.470 - - 0 - 0.00%
2010-02-19 0 0.710 0.680 0.730 - - 0 0 - 0.439 0.420 0.451 - - 0 - 0.00%
2010-02-18 0 0.710 0.660 0.780 - - 0 0 - 0.439 0.408 0.482 - - 0 - 0.00%
2010-02-17 0 0.710 0.660 0.770 - - 0 0 - 0.439 0.408 0.476 - - 0 - 0.00%
2010-02-12 0 0.710 0.660 0.770 - - 0 0 - 0.439 0.408 0.476 - - 0 - 0.00%
2010-02-11 0 0.710 0.660 0.780 - - 0 0 - 0.439 0.408 0.482 - - 0 - 0.00%
2010-02-10 0 0.710 0.660 0.740 - - 0 0 - 0.439 0.408 0.457 - - 0 - 0.00%
2010-02-09 0 0.710 0.660 0.740 - - 0 0 - 0.439 0.408 0.457 - - 0 - 0.00%
2010-02-08 0 0.710 0.660 0.830 - - 0 0 - 0.439 0.408 0.513 - - 0 - 0.00%
2010-02-05 0 0.710 0.660 0.730 - - 0 0 - 0.439 0.408 0.451 - - 0 - 0.00%
2010-02-04 0 0.710 0.660 0.750 - - 0 0 - 0.439 0.408 0.464 - - 0 - 0.00%
2010-02-03 0 0.710 0.670 0.720 - - 0 0 - 0.439 0.414 0.445 - - 0 - 0.00%
2010-02-02 0 0.710 0.660 0.710 - - 0 0 - 0.439 0.408 0.439 - - 0 - 0.00%
2010-02-01 0 0.710 0.660 0.730 - - 0 0 - 0.439 0.408 0.451 - - 0 - 0.00%
2010-01-29 0 0.710 0.650 0.710 - - 0 0 - 0.439 0.402 0.439 - - 0 - -1.39%
2010-01-28 0 0.720 0.720 0.730 - - 0 0 - 0.445 0.445 0.451 - - 0 - 10.77%
2010-01-27 0 0.650 0.660 0.690 0.640 0.650 34,000 22,240 0.6541 0.402 0.408 0.426 0.396 0.402 55,009 0.4043 -5.80%
2010-01-26 0 0.690 0.690 0.770 0.690 0.690 20,000 13,800 0.6900 0.426 0.426 0.476 0.426 0.426 32,358 0.4265 0.00%
2010-01-25 0 0.690 0.680 0.770 - - 0 0 - 0.426 0.420 0.476 - - 0 - 0.00%
2010-01-22 0 0.690 0.690 0.750 0.680 0.680 26,000 17,680 0.6800 0.426 0.426 0.464 0.420 0.420 42,066 0.4203 0.00%
2010-01-21 0 0.690 0.650 0.710 0.690 0.700 160,000 111,000 0.6938 0.426 0.402 0.439 0.426 0.433 258,866 0.4288 -2.82%
2010-01-20 0 0.710 0.700 0.780 - - 0 0 - 0.439 0.433 0.482 - - 0 - 0.00%
2010-01-19 0 0.710 0.680 0.780 0.710 0.710 60,000 42,600 0.7100 0.439 0.420 0.482 0.439 0.439 97,075 0.4388 1.43%
2010-01-18 0 0.700 0.680 0.770 0.700 0.710 196,000 138,160 0.7049 0.433 0.420 0.476 0.433 0.439 317,111 0.4357 0.00%
2010-01-15 0 0.700 0.700 0.770 - - 0 0 - 0.433 0.433 0.476 - - 0 - 0.00%
2010-01-14 0 0.700 0.690 0.750 - - 0 0 - 0.433 0.426 0.464 - - 0 - 0.00%
2010-01-13 0 0.700 0.650 0.750 0.700 0.710 80,000 56,740 0.7093 0.433 0.402 0.464 0.433 0.439 129,433 0.4384 -1.41%
2010-01-12 0 0.710 0.710 0.730 - - 0 0 - 0.439 0.439 0.451 - - 0 - 0.00%
2010-01-11 0 0.710 0.700 0.770 - - 0 0 - 0.439 0.433 0.476 - - 0 - 0.00%
2010-01-08 0 0.710 0.690 0.730 - - 2,000 1,360 0.6800 0.439 0.426 0.451 - - 3,236 0.4203 0.00%
2010-01-07 0 0.710 0.690 0.770 - - 0 0 - 0.439 0.426 0.476 - - 0 - 0.00%
2010-01-06 0 0.710 0.680 0.770 0.710 0.730 32,000 23,120 0.7225 0.439 0.420 0.476 0.439 0.451 51,773 0.4466 1.43%
2010-01-05 0 0.700 0.700 0.710 0.700 0.700 52,000 36,400 0.7000 0.433 0.433 0.439 0.433 0.433 84,131 0.4327 0.00%
2010-01-04 0 0.700 0.670 0.700 - - 0 0 - 0.433 0.414 0.433 - - 0 - 0.00%
2009-12-31 0 0.700 0.660 0.700 - - 0 0 - 0.433 0.408 0.433 - - 0 - 0.00%
2009-12-30 0 0.700 0.660 0.700 - - 0 0 - 0.433 0.408 0.433 - - 0 - 0.00%
2009-12-29 0 0.700 0.700 0.720 0.660 0.760 40,000 30,000 0.7500 0.433 0.433 0.445 0.408 0.470 64,716 0.4636 0.00%
2009-12-28 0 0.700 0.690 0.710 0.700 0.700 40,000 28,000 0.7000 0.433 0.426 0.439 0.433 0.433 64,716 0.4327 1.45%
2009-12-24 0 0.690 0.660 0.710 0.690 0.690 6,000 4,140 0.6900 0.426 0.408 0.439 0.426 0.426 9,707 0.4265 -2.82%
2009-12-23 0 0.710 0.660 0.710 - - 0 0 - 0.439 0.408 0.439 - - 0 - 0.00%
2009-12-22 0 0.710 0.660 0.710 - - 0 0 - 0.439 0.408 0.439 - - 0 - -2.74%
2009-12-21 0 0.730 0.660 0.730 - - 0 0 - 0.451 0.408 0.451 - - 0 - -1.35%
2009-12-18 0 0.740 0.660 0.740 0.740 0.740 10,000 7,400 0.7400 0.457 0.408 0.457 0.457 0.457 16,179 0.4574 10.45%
2009-12-17 0 0.670 0.660 0.680 - - 0 0 - 0.414 0.408 0.420 - - 0 - 0.00%
2009-12-16 0 0.670 0.660 0.730 0.670 0.670 100,000 67,000 0.6700 0.414 0.408 0.451 0.414 0.414 161,791 0.4141 0.00%
2009-12-15 0 0.670 0.660 0.740 - - 0 0 - 0.414 0.408 0.457 - - 0 - 0.00%
2009-12-14 0 0.670 0.670 0.700 - - 0 0 - 0.414 0.414 0.433 - - 0 - 1.52%
2009-12-11 0 0.660 0.660 0.700 - - 0 0 - 0.408 0.408 0.433 - - 0 - 0.00%
2009-12-10 0 0.660 0.660 0.750 0.660 0.720 150,000 102,500 0.6833 0.408 0.408 0.464 0.408 0.445 242,687 0.4224 -2.94%
2009-12-09 0 0.680 0.680 0.720 0.680 0.680 50,000 34,000 0.6800 0.420 0.420 0.445 0.420 0.420 80,896 0.4203 -1.45%
2009-12-08 0 0.690 0.690 0.720 0.690 0.690 38,000 26,220 0.6900 0.426 0.426 0.445 0.426 0.426 61,481 0.4265 1.47%
2009-12-07 0 0.680 0.680 0.720 0.670 0.670 100,000 67,000 0.6700 0.420 0.420 0.445 0.414 0.414 161,791 0.4141 0.00%
2009-12-04 0 0.680 0.670 0.700 0.680 0.680 50,000 34,000 0.6800 0.420 0.414 0.433 0.420 0.420 80,896 0.4203 -2.86%
2009-12-03 0 0.700 0.660 0.700 0.690 0.700 156,000 108,140 0.6932 0.433 0.408 0.433 0.426 0.433 252,394 0.4285 1.45%
2009-12-02 0 0.690 0.650 0.700 0.690 0.690 8,000 5,520 0.6900 0.426 0.402 0.433 0.426 0.426 12,943 0.4265 1.47%
2009-12-01 0 0.680 0.660 0.700 0.680 0.680 10,000 6,800 0.6800 0.420 0.408 0.433 0.420 0.420 16,179 0.4203 0.00%
2009-11-30 0 0.680 0.660 0.720 - - 0 0 - 0.420 0.408 0.445 - - 0 - 0.00%
2009-11-27 0 0.680 0.660 0.700 - - 0 0 - 0.420 0.408 0.433 - - 0 - 0.00%
2009-11-26 0 0.680 0.670 0.700 0.680 0.680 210,000 142,800 0.6800 0.420 0.414 0.433 0.420 0.420 339,761 0.4203 0.00%
2009-11-25 0 0.680 0.670 0.690 0.680 0.680 18,000 12,240 0.6800 0.420 0.414 0.426 0.420 0.420 29,122 0.4203 1.49%
2009-11-24 0 0.670 0.650 0.700 - - 0 0 - 0.414 0.402 0.433 - - 0 - 0.00%
2009-11-23 0 0.670 0.650 0.680 - - 0 0 - 0.414 0.402 0.420 - - 0 - 0.00%
2009-11-20 0 0.670 0.650 0.690 0.670 0.670 30,000 20,100 0.6700 0.414 0.402 0.426 0.414 0.414 48,537 0.4141 -1.47%
2009-11-19 0 0.680 0.650 0.680 - - 0 0 - 0.420 0.402 0.420 - - 0 - 0.00%
2009-11-18 0 0.680 0.660 0.720 - - 0 0 - 0.420 0.408 0.445 - - 0 - 0.00%
2009-11-17 0 0.680 0.650 0.680 0.650 0.680 6,000 3,960 0.6600 0.420 0.402 0.420 0.402 0.420 9,707 0.4079 3.03%
2009-11-16 0 0.660 0.660 0.670 0.660 0.680 144,000 96,080 0.6672 0.408 0.408 0.414 0.408 0.420 232,979 0.4124 -2.94%
2009-11-13 0 0.680 0.680 0.700 0.680 0.680 96,000 65,280 0.6800 0.420 0.420 0.433 0.420 0.420 155,319 0.4203 0.00%
2009-11-12 0 0.680 0.670 0.680 - - 0 0 - 0.420 0.414 0.420 - - 0 - 0.00%
2009-11-11 0 0.680 0.660 0.680 0.680 0.700 86,000 57,240 0.6656 0.420 0.408 0.420 0.420 0.433 139,140 0.4114 0.00%
2009-11-10 0 0.680 0.660 0.680 0.680 0.680 36,000 24,480 0.6800 0.420 0.408 0.420 0.420 0.420 58,245 0.4203 4.62%
2009-11-09 0 0.650 0.650 0.660 0.650 0.660 286,000 186,260 0.6513 0.402 0.402 0.408 0.402 0.408 462,723 0.4025 0.00%
2009-11-06 0 0.650 0.600 0.680 0.650 0.650 130,000 84,500 0.6500 0.402 0.371 0.420 0.402 0.402 210,328 0.4018 0.00%
2009-11-05 0 0.650 0.590 0.650 - - 0 0 - 0.402 0.365 0.402 - - 0 - 0.00%
2009-11-04 0 0.650 0.580 0.650 - - 0 0 - 0.402 0.358 0.402 - - 0 - 0.00%
2009-11-03 0 0.650 0.540 0.750 0.640 0.650 160,000 103,400 0.6463 0.402 0.334 0.464 0.396 0.402 258,866 0.3994 1.56%
2009-11-02 0 0.640 0.600 0.690 - - 0 0 - 0.396 0.371 0.426 - - 0 - 0.00%
2009-10-30 0 0.640 0.640 0.650 0.580 0.580 114,000 66,120 0.5800 0.396 0.396 0.402 0.358 0.358 184,442 0.3585 0.00%
2009-10-29 0 0.640 0.590 0.720 - - 0 0 - 0.396 0.365 0.445 - - 0 - 0.00%
2009-10-28 0 0.640 0.500 0.710 0.640 0.640 102,000 65,280 0.6400 0.396 0.309 0.439 0.396 0.396 165,027 0.3956 -1.54%
2009-10-27 0 0.650 0.640 0.750 - - 0 0 - 0.402 0.396 0.464 - - 0 - 0.00%
2009-10-23 0 0.650 0.650 0.750 0.650 0.650 14,000 9,100 0.6500 0.402 0.402 0.464 0.402 0.402 22,651 0.4018 -1.52%
2009-10-22 0 0.660 0.640 0.660 - - 0 0 - 0.408 0.396 0.408 - - 0 - -1.49%
2009-10-21 0 0.670 0.640 0.760 0.650 0.670 36,000 23,800 0.6611 0.414 0.396 0.470 0.402 0.414 58,245 0.4086 6.35%
2009-10-20 0 0.630 0.620 0.650 - - 0 0 - 0.389 0.383 0.402 - - 0 - 0.00%
2009-10-19 0 0.630 0.630 0.760 0.620 0.630 88,000 55,360 0.6291 0.389 0.389 0.470 0.383 0.389 142,376 0.3888 1.61%
2009-10-16 0 0.620 0.620 0.750 0.620 0.620 20,000 12,400 0.6200 0.383 0.383 0.464 0.383 0.383 32,358 0.3832 0.00%
2009-10-15 0 0.620 0.620 0.640 - - 0 0 - 0.383 0.383 0.396 - - 0 - 0.00%
2009-10-14 0 0.620 0.620 0.650 0.620 0.620 10,000 6,200 0.6200 0.383 0.383 0.402 0.383 0.383 16,179 0.3832 3.33%
2009-10-13 0 0.600 0.600 0.740 - - 0 0 - 0.371 0.371 0.457 - - 0 - 0.00%
2009-10-12 0 0.600 0.600 0.750 - - 0 0 - 0.371 0.371 0.464 - - 0 - 0.00%
2009-10-09 0 0.600 0.580 0.600 0.580 0.600 242,000 144,960 0.5990 0.371 0.358 0.371 0.358 0.371 391,534 0.3702 -6.25%
2009-10-08 0 0.640 0.550 0.680 - - 0 0 - 0.396 0.340 0.420 - - 0 - 0.00%
2009-10-07 0 0.640 0.580 0.640 - - 0 0 - 0.396 0.358 0.396 - - 0 - -1.54%
2009-10-06 0 0.650 0.530 0.650 - - 0 0 - 0.402 0.328 0.402 - - 0 - 0.00%
2009-10-05 0 0.650 0.540 0.700 - - 0 0 - 0.402 0.334 0.433 - - 0 - 0.00%
2009-10-02 0 0.650 0.540 0.670 - - 0 0 - 0.402 0.334 0.414 - - 0 - 0.00%
2009-09-30 0 0.650 0.550 0.760 - - 0 0 - 0.402 0.340 0.470 - - 0 - 0.00%
2009-09-29 0 0.650 0.540 0.760 - - 0 0 - 0.402 0.334 0.470 - - 0 - 0.00%
2009-09-28 0 0.650 0.530 0.760 - - 0 0 - 0.402 0.328 0.470 - - 0 - 0.00%
2009-09-25 0 0.650 0.540 0.650 - - 0 0 - 0.402 0.334 0.402 - - 0 - 0.00%
2009-09-24 0 0.650 0.570 0.760 - - 0 0 - 0.402 0.352 0.470 - - 0 - 0.00%
2009-09-23 0 0.650 0.610 0.650 0.650 0.650 20,000 13,000 0.6500 0.402 0.377 0.402 0.402 0.402 32,358 0.4018 8.33%
2009-09-22 0 0.600 0.560 - - - 0 0 - 0.371 0.346 - - - 0 - 0.00%
2009-09-21 0 0.600 0.600 0.650 - - 0 0 - 0.371 0.371 0.402 - - 0 - 0.00%
2009-09-18 0 0.600 0.510 - - - 0 0 - 0.371 0.315 - - - 0 - 0.00%
2009-09-17 0 0.600 0.580 0.650 - - 0 0 - 0.371 0.358 0.402 - - 0 - 0.00%
2009-09-16 0 0.600 0.540 0.650 0.600 0.600 100,000 60,000 0.6000 0.371 0.334 0.402 0.371 0.371 161,791 0.3708 0.00%
2009-09-15 0 0.600 0.520 0.650 - - 0 0 - 0.371 0.321 0.402 - - 0 - 0.00%
2009-09-14 0 0.600 0.600 0.700 0.600 0.600 26,000 15,600 0.6000 0.371 0.371 0.433 0.371 0.371 42,066 0.3708 0.00%
2009-09-11 0 0.600 0.560 0.750 - - 0 0 - 0.371 0.346 0.464 - - 0 - 0.00%
2009-09-10 0 0.600 0.540 - - - 0 0 - 0.371 0.334 - - - 0 - 0.00%
2009-09-09 0 0.600 0.550 0.700 - - 0 0 - 0.371 0.340 0.433 - - 0 - 0.00%
2009-09-08 0 0.600 0.540 0.700 - - 0 0 - 0.371 0.334 0.433 - - 0 - 0.00%
2009-09-07 0 0.600 0.520 - - - 0 0 - 0.371 0.321 - - - 0 - 0.00%
2009-09-04 0 0.600 0.600 0.650 0.600 0.600 16,000 9,600 0.6000 0.371 0.371 0.402 0.371 0.371 25,887 0.3708 0.00%
2009-09-03 0 0.600 0.600 0.650 - - 0 0 - 0.371 0.371 0.402 - - 0 - 0.00%
2009-09-02 0 0.600 0.580 0.650 - - 0 0 - 0.371 0.358 0.402 - - 0 - 0.00%
2009-09-01 0 0.600 0.580 0.650 - - 0 0 - 0.371 0.358 0.402 - - 0 - 0.00%
2009-08-31 0 0.600 0.580 0.650 - - 0 0 - 0.371 0.358 0.402 - - 0 - 0.00%
2009-08-28 0 0.600 0.560 0.650 0.600 0.650 42,000 26,300 0.6262 0.371 0.346 0.402 0.371 0.402 67,952 0.3870 -3.23%
2009-08-27 0 0.620 0.540 0.650 - - 0 0 - 0.383 0.334 0.402 - - 0 - 0.00%
2009-08-26 0 0.640 0.590 0.650 - - 0 0 - 0.383 0.353 0.389 - - 0 - 0.00%
2009-08-25 0 0.640 0.550 0.640 - - 0 0 - 0.383 0.329 0.383 - - 0 - -1.54%
2009-08-24 0 0.650 0.590 0.650 - - 0 0 - 0.389 0.353 0.389 - - 0 - -1.52%
2009-08-21 0 0.660 0.600 0.660 - - 0 0 - 0.395 0.359 0.395 - - 0 - -1.49%
2009-08-20 0 0.670 0.620 0.670 0.670 0.670 56,000 37,520 0.6700 0.401 0.371 0.401 0.401 0.401 93,526 0.4012 -1.47%
2009-08-19 0 0.680 0.650 0.680 0.680 0.690 308,000 211,280 0.6860 0.407 0.389 0.407 0.407 0.413 514,391 0.4107 9.68%
2009-08-18 0 0.620 0.650 0.690 0.620 0.620 2,000 1,240 0.6200 0.371 0.389 0.413 0.371 0.371 3,340 0.3712 -4.62%
2009-08-17 0 0.650 0.680 0.710 0.590 0.770 56,000 35,480 0.6336 0.389 0.407 0.425 0.353 0.461 93,526 0.3794 8.33%
2009-08-14 0 0.600 0.600 0.620 0.600 0.600 46,000 27,600 0.6000 0.359 0.359 0.371 0.359 0.359 76,825 0.3593 0.00%
2009-08-13 0 0.600 0.570 0.620 - - 0 0 - 0.359 0.341 0.371 - - 0 - 0.00%
2009-08-12 0 0.600 0.600 0.680 - - 0 0 - 0.359 0.359 0.407 - - 0 - 0.00%
2009-08-11 0 0.600 0.600 0.670 - - 0 0 - 0.359 0.359 0.401 - - 0 - 0.00%
2009-08-10 0 0.600 0.570 0.650 - - 0 0 - 0.359 0.341 0.389 - - 0 - 0.00%
2009-08-07 0 0.600 0.580 0.670 - - 0 0 - 0.359 0.347 0.401 - - 0 - 0.00%
2009-08-06 0 0.600 0.570 0.680 - - 0 0 - 0.359 0.341 0.407 - - 0 - 0.00%
2009-08-05 0 0.600 0.570 0.640 - - 0 0 - 0.359 0.341 0.383 - - 0 - 0.00%
2009-08-04 0 0.600 0.580 0.640 0.600 0.600 50,000 30,000 0.6000 0.359 0.347 0.383 0.359 0.359 83,505 0.3593 -4.76%
2009-08-03 0 0.630 0.580 0.650 0.620 0.630 50,000 31,300 0.6260 0.377 0.347 0.389 0.371 0.377 83,505 0.3748 5.00%
2009-07-31 0 0.600 0.600 0.630 0.600 0.600 44,000 26,400 0.6000 0.359 0.359 0.377 0.359 0.359 73,484 0.3593 5.26%
2009-07-30 0 0.570 0.570 0.600 0.570 0.580 82,000 47,240 0.5761 0.341 0.341 0.359 0.341 0.347 136,948 0.3449 1.79%
2009-07-29 0 0.560 0.550 0.570 0.540 0.600 850,000 482,560 0.5677 0.335 0.329 0.341 0.323 0.359 1,419,586 0.3399 -12.50%
2009-07-28 0 0.640 0.520 0.740 - - 0 0 - 0.383 0.311 0.443 - - 0 - 0.00%
2009-07-27 0 0.640 0.540 0.700 - - 0 0 - 0.383 0.323 0.419 - - 0 - 0.00%
2009-07-24 0 0.640 0.630 0.640 0.640 0.640 26,000 16,640 0.6400 0.383 0.377 0.383 0.383 0.383 43,423 0.3832 0.00%
2009-07-23 0 0.640 0.620 0.640 0.650 0.650 6,000 3,900 0.6500 0.383 0.371 0.383 0.389 0.389 10,021 0.3892 -1.54%
2009-07-22 0 0.650 0.650 0.680 0.650 0.650 24,000 15,600 0.6500 0.389 0.389 0.407 0.389 0.389 40,082 0.3892 8.33%
2009-07-21 0 0.600 0.550 0.650 - - 0 0 - 0.359 0.329 0.389 - - 0 - 0.00%
2009-07-20 0 0.600 0.560 0.650 0.600 0.600 8,000 4,800 0.6000 0.359 0.335 0.389 0.359 0.359 13,361 0.3593 -1.64%
2009-07-17 0 0.610 0.560 0.610 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2009-07-16 0 0.610 0.600 0.640 - - 0 0 - 0.365 0.359 0.383 - - 0 - 0.00%
2009-07-15 0 0.610 0.610 0.660 - - 0 0 - 0.365 0.365 0.395 - - 0 - 1.67%
2009-07-14 0 0.600 0.560 0.650 - - 0 0 - 0.359 0.335 0.389 - - 0 - 0.00%
2009-07-13 0 0.600 0.530 0.780 0.600 0.600 16,000 9,600 0.6000 0.359 0.317 0.467 0.359 0.359 26,722 0.3593 7.14%
2009-07-10 0 0.560 0.520 0.600 - - 0 0 - 0.335 0.311 0.359 - - 0 - 0.00%
2009-07-09 0 0.560 0.520 0.600 - - 0 0 - 0.335 0.311 0.359 - - 0 - 0.00%
2009-07-08 0 0.560 0.560 0.600 0.500 0.500 4,000 2,000 0.5000 0.335 0.335 0.359 0.299 0.299 6,680 0.2994 -6.67%
2009-07-07 0 0.600 0.510 0.600 - - 0 0 - 0.359 0.305 0.359 - - 0 - 0.00%
2009-07-06 0 0.600 0.520 0.600 - - 0 0 - 0.359 0.311 0.359 - - 0 - 0.00%
2009-07-03 0 0.600 0.580 0.600 - - 14,000 7,700 0.5500 0.359 0.347 0.359 - - 23,381 0.3293 -9.09%
2009-07-02 0 0.660 0.500 0.660 0.670 0.670 14,000 9,380 0.6700 0.395 0.299 0.395 0.401 0.401 23,381 0.4012 10.00%
2009-06-30 0 0.600 0.480 0.680 - - 0 0 - 0.359 0.287 0.407 - - 0 - 0.00%
2009-06-29 0 0.600 0.510 0.660 - - 0 0 - 0.359 0.305 0.395 - - 0 - 0.00%
2009-06-26 0 0.600 0.500 0.650 - - 0 0 - 0.359 0.299 0.389 - - 0 - 0.00%
2009-06-25 0 0.600 0.495 0.650 - - 0 0 - 0.359 0.296 0.389 - - 0 - 0.00%
2009-06-24 0 0.600 0.500 0.680 - - 0 0 - 0.359 0.299 0.407 - - 0 - 0.00%
2009-06-23 0 0.600 0.460 0.600 - - 0 0 - 0.359 0.275 0.359 - - 0 - 0.00%
2009-06-22 0 0.600 0.520 0.600 - - 0 0 - 0.359 0.311 0.359 - - 0 - -4.76%
2009-06-19 0 0.630 0.520 0.630 0.460 0.630 48,000 28,880 0.6017 0.377 0.311 0.377 0.275 0.377 80,165 0.3603 6.78%
2009-06-18 0 0.590 0.460 0.650 - - 0 0 - 0.353 0.275 0.389 - - 0 - 0.00%
2009-06-17 0 0.590 0.480 0.650 - - 0 0 - 0.353 0.287 0.389 - - 0 - 0.00%
2009-06-16 0 0.590 0.510 0.590 0.590 0.590 12,000 7,080 0.5900 0.353 0.305 0.353 0.353 0.353 20,041 0.3533 0.00%
2009-06-15 0 0.590 0.480 0.590 - - 0 0 - 0.353 0.287 0.353 - - 0 - 0.00%
2009-06-12 0 0.590 0.510 0.650 - - 0 0 - 0.353 0.305 0.389 - - 0 - 0.00%
2009-06-11 0 0.590 0.520 0.590 - - 0 0 - 0.353 0.311 0.353 - - 0 - -1.67%
2009-06-10 0 0.600 0.580 0.650 0.600 0.600 70,000 42,000 0.6000 0.359 0.347 0.389 0.359 0.359 116,907 0.3593 9.09%
2009-06-09 0 0.550 0.550 0.700 0.550 0.550 20,000 11,000 0.5500 0.329 0.329 0.419 0.329 0.329 33,402 0.3293 -8.33%
2009-06-08 0 0.600 0.580 0.650 0.600 0.600 32,000 19,200 0.6000 0.359 0.347 0.389 0.359 0.359 53,443 0.3593 0.00%
2009-06-05 0 0.600 0.530 0.650 0.600 0.730 100,000 65,200 0.6520 0.359 0.317 0.389 0.359 0.437 167,010 0.3904 3.45%
2009-06-04 0 0.580 0.530 0.580 - - 0 0 - 0.347 0.317 0.347 - - 0 - -3.33%
2009-06-03 0 0.600 0.530 0.600 - - 0 0 - 0.359 0.317 0.359 - - 0 - 0.00%
2009-06-02 0 0.600 0.500 0.600 - - 0 0 - 0.359 0.299 0.359 - - 0 - 0.00%
2009-06-01 0 0.600 0.460 0.800 0.590 0.600 38,000 22,500 0.5921 0.359 0.275 0.479 0.353 0.359 63,464 0.3545 1.69%
2009-05-29 0 0.590 0.500 0.600 - - 0 0 - 0.353 0.299 0.359 - - 0 - 0.00%
2009-05-27 0 0.590 0.520 0.700 - - 0 0 - 0.353 0.311 0.419 - - 0 - 0.00%
2009-05-26 0 0.590 0.550 0.600 - - 0 0 - 0.353 0.329 0.359 - - 0 - 0.00%
2009-05-25 0 0.590 0.520 0.600 - - 0 0 - 0.353 0.311 0.359 - - 0 - 0.00%
2009-05-22 0 0.590 0.510 0.590 - - 0 0 - 0.353 0.305 0.353 - - 0 - -1.67%
2009-05-21 0 0.600 0.500 0.600 0.600 0.600 20,000 12,000 0.6000 0.359 0.299 0.359 0.359 0.359 33,402 0.3593 20.00%
2009-05-20 0 0.500 0.450 0.600 - - 0 0 - 0.299 0.269 0.359 - - 0 - 0.00%
2009-05-19 0 0.500 0.500 1.000 0.450 0.450 2,000 900 0.4500 0.299 0.299 0.599 0.269 0.269 3,340 0.2694 0.00%
2009-05-18 0 0.500 0.420 0.650 - - 0 0 - 0.299 0.251 0.389 - - 0 - 0.00%
2009-05-15 0 0.500 0.480 0.600 - - 0 0 - 0.299 0.287 0.359 - - 0 - 0.00%
2009-05-14 0 0.500 0.450 0.600 - - 0 0 - 0.299 0.269 0.359 - - 0 - 0.00%
2009-05-13 0 0.500 0.450 0.580 0.500 0.500 2,000 1,000 0.5000 0.299 0.269 0.347 0.299 0.299 3,340 0.2994 0.00%
2009-05-12 0 0.500 0.420 1.000 - - 0 0 - 0.299 0.251 0.599 - - 0 - 0.00%
2009-05-11 0 0.500 0.500 0.600 0.500 0.500 80,000 40,000 0.5000 0.299 0.299 0.359 0.299 0.299 133,608 0.2994 -5.66%
2009-05-08 0 0.530 0.500 0.600 0.500 0.530 146,000 76,780 0.5259 0.317 0.299 0.359 0.299 0.317 243,835 0.3149 6.00%
2009-05-07 0 0.500 0.430 0.520 - - 0 0 - 0.299 0.257 0.311 - - 0 - 0.00%
2009-05-06 0 0.500 0.430 0.530 - - 0 0 - 0.299 0.257 0.317 - - 0 - 0.00%
2009-05-05 0 0.500 0.430 0.530 - - 0 0 - 0.299 0.257 0.317 - - 0 - 0.00%
2009-05-04 0 0.500 0.480 0.530 - - 0 0 - 0.299 0.287 0.317 - - 0 - 0.00%
2009-04-30 0 0.500 0.420 0.530 - - 0 0 - 0.299 0.251 0.317 - - 0 - 0.00%
2009-04-29 0 0.500 0.420 0.530 - - 0 0 - 0.299 0.251 0.317 - - 0 - 0.00%
2009-04-28 0 0.500 0.405 0.530 - - 0 0 - 0.299 0.243 0.317 - - 0 - 0.00%
2009-04-27 0 0.500 0.410 0.530 - - 0 0 - 0.299 0.245 0.317 - - 0 - 0.00%
2009-04-24 0 0.500 0.440 0.540 - - 0 0 - 0.299 0.263 0.323 - - 0 - 0.00%
2009-04-23 0 0.500 0.500 0.550 - - 0 0 - 0.299 0.299 0.329 - - 0 - 2.04%
2009-04-22 0 0.520 0.500 0.570 - - 0 0 - 0.293 0.282 0.322 - - 0 - 0.00%
2009-04-21 0 0.520 0.510 0.570 0.500 0.520 70,000 35,400 0.5057 0.293 0.288 0.322 0.282 0.293 124,065 0.2853 -13.33%
2009-04-20 0 0.600 0.500 0.600 - - 0 0 - 0.339 0.282 0.339 - - 0 - 0.00%
2009-04-17 0 0.600 0.510 0.600 - - 0 0 - 0.339 0.288 0.339 - - 0 - 0.00%
2009-04-16 0 0.600 0.580 0.600 0.600 0.600 20,000 12,000 0.6000 0.339 0.327 0.339 0.339 0.339 35,447 0.3385 20.00%
2009-04-15 0 0.500 0.435 0.600 - - 0 0 - 0.282 0.245 0.339 - - 0 - 0.00%
2009-04-14 0 0.500 0.420 0.650 - - 0 0 - 0.282 0.237 0.367 - - 0 - 0.00%
2009-04-09 0 0.500 0.465 1.000 - - 0 0 - 0.282 0.262 0.564 - - 0 - 0.00%
2009-04-08 0 0.500 0.460 0.600 - - 0 0 - 0.282 0.260 0.339 - - 0 - 0.00%
2009-04-07 0 0.500 0.500 0.600 0.450 0.500 262,000 120,110 0.4584 0.282 0.282 0.339 0.254 0.282 464,356 0.2587 0.00%
2009-04-06 0 0.500 0.460 0.600 0.500 0.500 100,000 50,000 0.5000 0.282 0.260 0.339 0.282 0.282 177,235 0.2821 -16.67%
2009-04-03 0 0.600 0.450 1.100 - - 0 0 - 0.339 0.254 0.621 - - 0 - 0.00%
2009-04-02 0 0.600 0.450 0.900 0.500 0.600 10,000 5,600 0.5600 0.339 0.254 0.508 0.282 0.339 17,724 0.3160 33.33%
2009-04-01 0 0.450 0.400 0.600 0.450 0.450 10,000 4,500 0.4500 0.254 0.226 0.339 0.254 0.254 17,724 0.2539 7.14%
2009-03-31 0 0.420 0.330 0.540 - - 0 0 - 0.237 0.186 0.305 - - 0 - 0.00%
2009-03-30 0 0.420 0.420 0.520 - - 0 0 - 0.237 0.237 0.293 - - 0 - 2.44%
2009-03-27 0 0.410 0.410 0.520 - - 0 0 - 0.231 0.231 0.293 - - 0 - 1.23%
2009-03-26 0 0.405 0.405 0.500 - - 0 0 - 0.229 0.229 0.282 - - 0 - 2.53%
2009-03-25 0 0.395 0.365 0.495 - - 0 0 - 0.223 0.206 0.279 - - 0 - 0.00%
2009-03-24 0 0.395 0.395 0.475 0.390 0.480 58,000 27,440 0.4731 0.223 0.223 0.268 0.220 0.271 102,796 0.2669 1.28%
2009-03-23 0 0.390 0.450 - 0.450 0.450 4,000 1,800 0.4500 0.220 0.254 - 0.254 0.254 7,089 0.2539 0.00%
2009-03-20 0 0.390 0.290 0.450 - - 0 0 - 0.220 0.164 0.254 - - 0 - 0.00%
2009-03-19 0 0.390 0.305 0.445 - - 0 0 - 0.220 0.172 0.251 - - 0 - 0.00%
2009-03-18 0 0.390 0.310 0.445 - - 0 0 - 0.220 0.175 0.251 - - 0 - 0.00%
2009-03-17 0 0.390 0.300 0.450 - - 0 0 - 0.220 0.169 0.254 - - 0 - 0.00%
2009-03-16 0 0.390 0.310 0.450 - - 0 0 - 0.220 0.175 0.254 - - 0 - 0.00%
2009-03-13 0 0.390 0.310 0.440 - - 0 0 - 0.220 0.175 0.248 - - 0 - 0.00%
2009-03-12 0 0.390 0.310 0.440 - - 0 0 - 0.220 0.175 0.248 - - 0 - 0.00%
2009-03-11 0 0.390 0.345 0.440 0.390 0.420 42,000 17,070 0.4064 0.220 0.195 0.248 0.220 0.237 74,439 0.2293 -9.30%
2009-03-10 0 0.430 0.345 0.450 - - 0 0 - 0.243 0.195 0.254 - - 0 - 0.00%
2009-03-09 0 0.430 0.335 - - - 0 0 - 0.243 0.189 - - - 0 - 0.00%
2009-03-06 0 0.430 0.310 0.450 - - 0 0 - 0.243 0.175 0.254 - - 0 - 0.00%
2009-03-05 0 0.430 0.325 0.830 - - 0 0 - 0.243 0.183 0.468 - - 0 - 0.00%
2009-03-04 0 0.430 0.430 0.490 - - 0 0 - 0.243 0.243 0.276 - - 0 - 4.88%
2009-03-03 0 0.410 0.380 0.470 - - 0 0 - 0.231 0.214 0.265 - - 0 - 0.00%
2009-03-02 0 0.410 0.330 0.500 - - 0 0 - 0.231 0.186 0.282 - - 0 - 0.00%
2009-02-27 0 0.410 0.335 0.500 - - 0 0 - 0.231 0.189 0.282 - - 0 - 0.00%
2009-02-26 0 0.410 0.380 0.430 - - 0 0 - 0.231 0.214 0.243 - - 0 - 0.00%
2009-02-25 0 0.410 0.335 0.410 0.410 0.450 70,000 30,700 0.4386 0.231 0.189 0.231 0.231 0.254 124,065 0.2475 9.33%
2009-02-24 0 0.375 0.305 0.440 - - 0 0 - 0.212 0.172 0.248 - - 0 - 0.00%
2009-02-23 0 0.375 0.315 0.475 - - 0 0 - 0.212 0.178 0.268 - - 0 - 0.00%
2009-02-20 0 0.375 0.335 - - - 0 0 - 0.212 0.189 - - - 0 - 0.00%
2009-02-19 0 0.375 0.315 0.750 - - 0 0 - 0.212 0.178 0.423 - - 0 - 0.00%
2009-02-18 0 0.375 0.375 0.410 - - 0 0 - 0.212 0.212 0.231 - - 0 - 4.17%
2009-02-17 0 0.360 0.340 0.400 0.360 0.360 36,000 12,960 0.3600 0.203 0.192 0.226 0.203 0.203 63,805 0.2031 -12.20%
2009-02-16 0 0.410 0.350 - - - 0 0 - 0.231 0.197 - - - 0 - 0.00%
2009-02-13 0 0.410 0.340 - - - 0 0 - 0.231 0.192 - - - 0 - 0.00%
2009-02-12 0 0.410 0.350 0.800 - - 0 0 - 0.231 0.197 0.451 - - 0 - 0.00%
2009-02-11 0 0.410 0.350 - - - 0 0 - 0.231 0.197 - - - 0 - 0.00%
2009-02-10 0 0.410 0.410 0.800 - - 0 0 - 0.231 0.231 0.451 - - 0 - 2.50%
2009-02-09 0 0.400 0.340 - - - 0 0 - 0.226 0.192 - - - 0 - 0.00%
2009-02-06 0 0.400 0.400 0.520 - - 0 0 - 0.226 0.226 0.293 - - 0 - 2.56%
2009-02-05 0 0.390 0.325 0.520 - - 0 0 - 0.220 0.183 0.293 - - 0 - 0.00%
2009-02-04 0 0.390 0.335 - - - 0 0 - 0.220 0.189 - - - 0 - 0.00%
2009-02-03 0 0.390 0.340 - - - 0 0 - 0.220 0.192 - - - 0 - 0.00%
2009-02-02 0 0.390 0.340 - - - 0 0 - 0.220 0.192 - - - 0 - 0.00%
2009-01-30 0 0.390 0.305 0.780 - - 0 0 - 0.220 0.172 0.440 - - 0 - 0.00%
2009-01-29 0 0.390 0.325 0.520 - - 0 0 - 0.220 0.183 0.293 - - 0 - 0.00%
2009-01-23 0 0.390 0.325 - - - 0 0 - 0.220 0.183 - - - 0 - 0.00%
2009-01-22 0 0.390 0.320 - - - 0 0 - 0.220 0.181 - - - 0 - 0.00%
2009-01-21 0 0.390 0.325 - - - 0 0 - 0.220 0.183 - - - 0 - 0.00%
2009-01-20 0 0.390 0.300 - - - 0 0 - 0.220 0.169 - - - 0 - 0.00%
2009-01-19 0 0.390 0.390 - - - 0 0 - 0.220 0.220 - - - 0 - 1.30%
2009-01-16 0 0.385 0.385 - - - 0 0 - 0.217 0.217 - - - 0 - 1.32%
2009-01-15 0 0.380 0.380 - 0.380 0.380 24,000 9,120 0.3800 0.214 0.214 - 0.214 0.214 42,536 0.2144 22.58%
2009-01-14 0 0.310 0.310 0.380 0.300 0.300 24,000 7,200 0.3000 0.175 0.175 0.214 0.169 0.169 42,536 0.1693 -18.42%
2009-01-13 0 0.380 0.280 - - - 0 0 - 0.214 0.158 - - - 0 - 0.00%
2009-01-12 0 0.380 0.380 - - - 0 0 - 0.214 0.214 - - - 0 - 0.00%
2009-01-09 0 0.380 0.325 - - - 0 0 - 0.214 0.183 - - - 0 - 0.00%
2009-01-08 0 0.380 0.300 - - - 0 0 - 0.214 0.169 - - - 0 - 0.00%
2009-01-07 0 0.380 0.380 - 0.380 0.380 8,000 3,040 0.3800 0.214 0.214 - 0.214 0.214 14,179 0.2144 -13.64%
2009-01-06 0 0.440 0.340 0.450 - - 0 0 - 0.248 0.192 0.254 - - 0 - 0.00%
2009-01-05 0 0.440 0.305 0.550 - - 0 0 - 0.248 0.172 0.310 - - 0 - 0.00%
2009-01-02 0 0.440 0.221 - - - 0 0 - 0.248 0.125 - - - 0 - 0.00%
2008-12-31 0 0.440 0.204 - - - 0 0 - 0.248 0.115 - - - 0 - 0.00%
2008-12-30 0 0.440 0.350 - - - 0 0 - 0.248 0.197 - - - 0 - 0.00%
2008-12-29 0 0.440 0.230 - - - 0 0 - 0.248 0.130 - - - 0 - 0.00%
2008-12-24 0 0.440 0.204 - - - 0 0 - 0.248 0.115 - - - 0 - 0.00%
2008-12-23 0 0.440 0.340 0.500 - - 0 0 - 0.248 0.192 0.282 - - 0 - 0.00%
2008-12-22 0 0.440 0.211 0.550 - - 0 0 - 0.248 0.119 0.310 - - 0 - 0.00%
2008-12-19 0 0.440 0.154 - - - 0 0 - 0.248 0.087 - - - 0 - 0.00%
2008-12-18 0 0.440 0.340 0.500 - - 0 0 - 0.248 0.192 0.282 - - 0 - 0.00%
2008-12-17 0 0.440 0.160 - - - 0 0 - 0.248 0.090 - - - 0 - 0.00%
2008-12-16 0 0.440 0.156 - - - 0 0 - 0.248 0.088 - - - 0 - 0.00%
2008-12-15 0 0.440 0.212 - - - 0 0 - 0.248 0.120 - - - 0 - 0.00%
2008-12-12 0 0.440 0.208 - - - 0 0 - 0.248 0.117 - - - 0 - 0.00%
2008-12-11 0 0.440 0.255 0.440 - - 0 0 - 0.248 0.144 0.248 - - 0 - -2.22%
2008-12-10 0 0.450 0.220 - - - 0 0 - 0.254 0.124 - - - 0 - 0.00%
2008-12-09 0 0.450 0.255 - - - 0 0 - 0.254 0.144 - - - 0 - 0.00%
2008-12-08 0 0.450 0.265 - - - 0 0 - 0.254 0.150 - - - 0 - 0.00%
2008-12-05 0 0.450 0.335 - - - 0 0 - 0.254 0.189 - - - 0 - 0.00%
2008-12-04 0 0.450 0.305 0.450 - - 0 0 - 0.254 0.172 0.254 - - 0 - 0.00%
2008-12-03 0 0.450 0.218 0.450 - - 0 0 - 0.254 0.123 0.254 - - 0 - 0.00%
2008-12-02 0 0.450 0.246 - - - 0 0 - 0.254 0.139 - - - 0 - 0.00%
2008-12-01 0 0.450 0.222 - - - 0 0 - 0.254 0.125 - - - 0 - 0.00%
2008-11-28 0 0.450 0.280 - - - 0 0 - 0.254 0.158 - - - 0 - 0.00%
2008-11-27 0 0.450 0.310 - - - 0 0 - 0.254 0.175 - - - 0 - 0.00%
2008-11-26 0 0.450 0.210 - - - 0 0 - 0.254 0.118 - - - 0 - 0.00%
2008-11-25 0 0.450 0.201 - - - 0 0 - 0.254 0.113 - - - 0 - 0.00%
2008-11-24 0 0.450 - - - - 0 0 - 0.254 - - - - 0 - 0.00%
2008-11-21 0 0.450 0.320 0.470 - - 0 0 - 0.254 0.181 0.265 - - 0 - 0.00%
2008-11-20 0 0.450 0.350 0.480 - - 0 0 - 0.254 0.197 0.271 - - 0 - 0.00%
2008-11-19 0 0.450 0.350 0.700 - - 0 0 - 0.254 0.197 0.395 - - 0 - 0.00%
2008-11-18 0 0.450 0.450 0.480 0.450 0.450 34,000 15,300 0.4500 0.254 0.254 0.271 0.254 0.254 60,260 0.2539 0.00%
2008-11-17 0 0.450 0.400 0.480 - - 0 0 - 0.254 0.226 0.271 - - 0 - 0.00%
2008-11-14 0 0.450 0.350 0.480 - - 0 0 - 0.254 0.197 0.271 - - 0 - 0.00%
2008-11-13 0 0.450 0.370 0.500 - - 0 0 - 0.254 0.209 0.282 - - 0 - 0.00%
2008-11-12 0 0.450 0.300 0.450 - - 0 0 - 0.254 0.169 0.254 - - 0 - -6.25%
2008-11-11 0 0.480 0.400 0.500 - - 0 0 - 0.271 0.226 0.282 - - 0 - 0.00%
2008-11-10 0 0.480 0.400 0.500 - - 0 0 - 0.271 0.226 0.282 - - 0 - 0.00%
2008-11-07 0 0.480 0.400 0.500 - - 0 0 - 0.271 0.226 0.282 - - 0 - 0.00%
2008-11-06 0 0.480 0.405 0.500 - - 0 0 - 0.271 0.229 0.282 - - 0 - 0.00%
2008-11-05 0 0.480 0.400 0.500 - - 0 0 - 0.271 0.226 0.282 - - 0 - 0.00%
2008-11-04 0 0.480 0.400 0.500 - - 0 0 - 0.271 0.226 0.282 - - 0 - 0.00%
2008-11-03 0 0.480 0.400 0.500 - - 0 0 - 0.271 0.226 0.282 - - 0 - 0.00%
2008-10-31 0 0.480 0.400 0.500 - - 0 0 - 0.271 0.226 0.282 - - 0 - 0.00%
2008-10-30 0 0.480 0.400 0.500 - - 0 0 - 0.271 0.226 0.282 - - 0 - 0.00%
2008-10-29 0 0.480 0.400 0.480 - - 0 0 - 0.271 0.226 0.271 - - 0 - 0.00%
2008-10-28 0 0.480 0.400 0.480 - - 0 0 - 0.271 0.226 0.271 - - 0 - -4.00%
2008-10-27 0 0.500 0.400 0.500 - - 0 0 - 0.282 0.226 0.282 - - 0 - 0.00%
2008-10-24 0 0.500 0.400 0.580 - - 0 0 - 0.282 0.226 0.327 - - 0 - 0.00%
2008-10-23 0 0.500 0.400 0.580 - - 0 0 - 0.282 0.226 0.327 - - 0 - 0.00%
2008-10-22 0 0.500 0.400 0.580 - - 0 0 - 0.282 0.226 0.327 - - 0 - 0.00%
2008-10-21 0 0.500 0.400 0.550 - - 0 0 - 0.282 0.226 0.310 - - 0 - 0.00%
2008-10-20 0 0.500 0.400 0.530 - - 0 0 - 0.282 0.226 0.299 - - 0 - 0.00%
2008-10-17 0 0.500 0.420 0.570 - - 0 0 - 0.282 0.237 0.322 - - 0 - 0.00%
2008-10-16 0 0.500 0.410 0.550 - - 0 0 - 0.282 0.231 0.310 - - 0 - 0.00%
2008-10-15 0 0.500 0.450 0.560 0.500 0.500 14,000 7,000 0.5000 0.282 0.254 0.316 0.282 0.282 24,813 0.2821 -10.71%
2008-10-14 0 0.560 0.500 0.600 - - 0 0 - 0.316 0.282 0.339 - - 0 - 0.00%
2008-10-13 0 0.560 0.500 0.600 - - 0 0 - 0.316 0.282 0.339 - - 0 - 0.00%
2008-10-10 0 0.560 0.510 0.560 - - 0 0 - 0.316 0.288 0.316 - - 0 - -3.45%
2008-10-09 0 0.580 0.500 0.580 - - 0 0 - 0.327 0.282 0.327 - - 0 - -6.45%
2008-10-08 0 0.620 0.500 0.620 - - 0 0 - 0.350 0.282 0.350 - - 0 - 0.00%
2008-10-06 0 0.620 0.470 0.620 - - 0 0 - 0.350 0.265 0.350 - - 0 - 0.00%
2008-10-03 0 0.620 0.500 0.620 - - 0 0 - 0.350 0.282 0.350 - - 0 - 0.00%
2008-10-02 0 0.620 0.500 0.640 - - 0 0 - 0.350 0.282 0.361 - - 0 - 0.00%
2008-09-30 0 0.620 0.480 0.620 - - 0 0 - 0.350 0.271 0.350 - - 0 - 0.00%
2008-09-29 0 0.620 0.550 0.650 - - 0 0 - 0.350 0.310 0.367 - - 0 - 0.00%
2008-09-26 0 0.640 0.550 0.650 - - 0 0 - 0.350 0.301 0.355 - - 0 - 0.00%
2008-09-25 0 0.640 0.570 0.680 - - 0 0 - 0.350 0.312 0.372 - - 0 - 0.00%
2008-09-24 0 0.640 0.550 0.650 - - 0 0 - 0.350 0.301 0.355 - - 0 - 0.00%
2008-09-23 0 0.640 0.550 0.650 - - 0 0 - 0.350 0.301 0.355 - - 0 - 0.00%
2008-09-22 0 0.640 0.570 0.650 - - 0 0 - 0.350 0.312 0.355 - - 0 - 0.00%
2008-09-19 0 0.640 0.530 0.650 0.640 0.640 70,000 44,800 0.6400 0.350 0.290 0.355 0.350 0.350 128,067 0.3498 16.36%
2008-09-18 0 0.550 0.500 0.620 0.500 0.550 280,000 145,500 0.5196 0.301 0.273 0.339 0.273 0.301 512,267 0.2840 -8.33%
2008-09-17 0 0.600 0.500 0.670 - - 0 0 - 0.328 0.273 0.366 - - 0 - 0.00%
2008-09-16 0 0.600 0.600 0.670 0.600 0.600 92,000 55,200 0.6000 0.328 0.328 0.366 0.328 0.328 168,316 0.3280 -1.64%
2008-09-12 0 0.610 0.500 0.670 - - 0 0 - 0.333 0.273 0.366 - - 0 - 0.00%
2008-09-11 0 0.610 0.570 0.680 0.610 0.610 6,000 3,660 0.6100 0.333 0.312 0.372 0.333 0.333 10,977 0.3334 -3.17%
2008-09-10 0 0.630 0.600 0.680 - - 0 0 - 0.344 0.328 0.372 - - 0 - 0.00%
2008-09-09 0 0.630 0.630 0.680 0.630 0.630 20,000 12,600 0.6300 0.344 0.344 0.372 0.344 0.344 36,591 0.3444 -18.18%
2008-09-08 0 0.770 0.640 0.700 0.620 0.620 62,000 38,440 0.6200 0.421 0.350 0.383 0.339 0.339 113,431 0.3389 0.00%
2008-09-05 0 0.770 0.620 0.770 - - 0 0 - 0.421 0.339 0.421 - - 0 - -2.53%
2008-09-04 0 0.790 0.550 0.850 - - 0 0 - 0.432 0.301 0.465 - - 0 - 0.00%
2008-09-03 0 0.790 0.620 0.820 - - 0 0 - 0.432 0.339 0.448 - - 0 - 0.00%
2008-09-02 0 0.790 0.620 0.850 - - 0 0 - 0.432 0.339 0.465 - - 0 - 0.00%
2008-09-01 0 0.790 0.630 0.820 - - 0 0 - 0.432 0.344 0.448 - - 0 - 0.00%
2008-08-29 0 0.790 0.610 0.840 - - 0 0 - 0.432 0.333 0.459 - - 0 - 0.00%
2008-08-28 0 0.790 0.630 0.790 - - 0 0 - 0.432 0.344 0.432 - - 0 - -1.25%
2008-08-27 0 0.800 0.610 0.840 - - 0 0 - 0.437 0.333 0.459 - - 0 - 0.00%
2008-08-26 0 0.800 0.620 0.880 - - 0 0 - 0.437 0.339 0.481 - - 0 - 0.00%
2008-08-25 0 0.800 0.630 0.880 - - 0 0 - 0.437 0.344 0.481 - - 0 - 0.00%
2008-08-21 0 0.800 0.800 0.850 0.690 0.700 86,000 60,180 0.6998 0.437 0.437 0.465 0.377 0.383 157,339 0.3825 14.29%
2008-08-20 0 0.700 0.630 0.720 0.620 0.700 12,000 8,240 0.6867 0.383 0.344 0.394 0.339 0.383 21,954 0.3753 -10.26%
2008-08-19 0 0.780 0.630 0.780 - - 0 0 - 0.426 0.344 0.426 - - 0 - 0.00%
2008-08-18 0 0.780 0.630 0.780 - - 0 0 - 0.426 0.344 0.426 - - 0 - 0.00%
2008-08-15 0 0.780 0.640 0.780 - - 0 0 - 0.426 0.350 0.426 - - 0 - 0.00%
2008-08-14 0 0.780 0.640 0.780 - - 0 0 - 0.426 0.350 0.426 - - 0 - 0.00%
2008-08-13 0 0.780 0.610 0.780 - - 0 0 - 0.426 0.333 0.426 - - 0 - -2.50%
2008-08-12 0 0.800 0.640 0.800 - - 0 0 - 0.437 0.350 0.437 - - 0 - 0.00%
2008-08-11 0 0.800 0.630 0.870 - - 0 0 - 0.437 0.344 0.476 - - 0 - 0.00%
2008-08-08 0 0.800 0.610 0.870 - - 0 0 - 0.437 0.333 0.476 - - 0 - 0.00%
2008-08-07 0 0.800 0.650 0.870 - - 0 0 - 0.437 0.355 0.476 - - 0 - 0.00%
2008-08-05 0 0.800 0.650 0.870 - - 0 0 - 0.437 0.355 0.476 - - 0 - 0.00%
2008-08-04 0 0.800 0.690 0.870 - - 0 0 - 0.437 0.377 0.476 - - 0 - 0.00%
2008-08-01 0 0.800 0.670 0.870 - - 0 0 - 0.437 0.366 0.476 - - 0 - 0.00%
2008-07-31 0 0.800 0.660 0.880 - - 0 0 - 0.437 0.361 0.481 - - 0 - 0.00%
2008-07-30 0 0.800 0.650 0.880 - - 0 0 - 0.437 0.355 0.481 - - 0 - 0.00%
2008-07-29 0 0.800 0.660 - - - 0 0 - 0.437 0.361 - - - 0 - 0.00%
2008-07-28 0 0.800 0.650 - - - 0 0 - 0.437 0.355 - - - 0 - 0.00%
2008-07-25 0 0.800 0.710 0.800 - - 0 0 - 0.437 0.388 0.437 - - 0 - 0.00%
2008-07-24 0 0.800 0.680 0.820 - - 0 0 - 0.437 0.372 0.448 - - 0 - 0.00%
2008-07-23 0 0.800 0.700 0.900 0.600 0.800 132,000 88,800 0.6727 0.437 0.383 0.492 0.328 0.437 241,497 0.3677 6.67%
2008-07-22 0 0.750 0.680 0.750 - - 0 0 - 0.410 0.372 0.410 - - 0 - 0.00%
2008-07-21 0 0.750 0.680 0.880 0.740 0.750 50,000 37,440 0.7488 0.410 0.372 0.481 0.404 0.410 91,476 0.4093 0.00%
2008-07-18 0 0.750 0.750 0.840 0.750 0.750 70,000 52,500 0.7500 0.410 0.410 0.459 0.410 0.410 128,067 0.4099 -5.06%
2008-07-17 0 0.790 0.620 0.790 - - 0 0 - 0.432 0.339 0.432 - - 0 - 0.00%
2008-07-16 0 0.790 0.660 0.790 - - 0 0 - 0.432 0.361 0.432 - - 0 - 0.00%
2008-07-15 0 0.790 0.690 0.790 0.790 0.790 6,000 4,740 0.7900 0.432 0.377 0.432 0.432 0.432 10,977 0.4318 0.00%
2008-07-14 0 0.790 0.720 0.790 - - 0 0 - 0.432 0.394 0.432 - - 0 - 0.00%
2008-07-11 0 0.790 0.630 0.790 - - 0 0 - 0.432 0.344 0.432 - - 0 - -1.25%
2008-07-10 0 0.800 0.700 0.810 0.800 0.800 20,000 16,000 0.8000 0.437 0.383 0.443 0.437 0.437 36,591 0.4373 -1.23%
2008-07-09 0 0.810 0.740 0.810 - - 0 0 - 0.443 0.404 0.443 - - 0 - 0.00%
2008-07-08 0 0.810 0.720 0.820 - - 0 0 - 0.443 0.394 0.448 - - 0 - 0.00%
2008-07-07 0 0.810 0.740 0.820 - - 0 0 - 0.443 0.404 0.448 - - 0 - 0.00%
2008-07-04 0 0.810 0.750 0.820 - - 0 0 - 0.443 0.410 0.448 - - 0 - 0.00%
2008-07-03 0 0.810 0.670 0.810 - - 0 0 - 0.443 0.366 0.443 - - 0 - 0.00%
2008-07-02 0 0.810 0.700 0.810 - - 0 0 - 0.443 0.383 0.443 - - 0 - -1.22%
2008-06-30 0 0.820 0.740 0.820 - - 0 0 - 0.448 0.404 0.448 - - 0 - -1.20%
2008-06-27 0 0.830 0.730 0.840 - - 0 0 - 0.454 0.399 0.459 - - 0 - 0.00%
2008-06-26 0 0.830 0.740 0.840 - - 0 0 - 0.454 0.404 0.459 - - 0 - 0.00%
2008-06-25 0 0.830 0.750 - - - 0 0 - 0.454 0.410 - - - 0 - 0.00%
2008-06-24 0 0.830 0.680 0.850 0.800 0.830 86,000 71,140 0.8272 0.454 0.372 0.465 0.437 0.454 157,339 0.4521 9.21%
2008-06-23 0 0.760 0.680 0.800 - - 0 0 - 0.415 0.372 0.437 - - 0 - 0.00%
2008-06-20 0 0.760 0.710 0.800 - - 0 0 - 0.415 0.388 0.437 - - 0 - 0.00%
2008-06-19 0 0.760 0.690 0.800 - - 0 0 - 0.415 0.377 0.437 - - 0 - 0.00%
2008-06-18 0 0.760 0.670 0.800 - - 0 0 - 0.415 0.366 0.437 - - 0 - 0.00%
2008-06-17 0 0.760 0.690 0.850 - - 0 0 - 0.415 0.377 0.465 - - 0 - 0.00%
2008-06-16 0 0.760 0.690 0.850 - - 0 0 - 0.415 0.377 0.465 - - 0 - 0.00%
2008-06-13 0 0.760 0.710 - - - 0 0 - 0.415 0.388 - - - 0 - 0.00%
2008-06-12 0 0.760 0.690 - - - 0 0 - 0.415 0.377 - - - 0 - 0.00%
2008-06-11 0 0.760 0.690 0.850 - - 0 0 - 0.415 0.377 0.465 - - 0 - 0.00%
2008-06-10 0 0.760 0.710 0.760 - - 0 0 - 0.415 0.388 0.415 - - 0 - 0.00%
2008-06-06 0 0.760 0.760 0.900 0.760 0.760 70,000 53,200 0.7600 0.415 0.415 0.492 0.415 0.415 128,067 0.4154 0.00%
2008-06-05 0 0.760 0.730 - - - 0 0 - 0.415 0.399 - - - 0 - 0.00%
2008-06-04 0 0.760 0.760 0.900 0.760 0.800 210,000 167,680 0.7985 0.415 0.415 0.492 0.415 0.437 384,200 0.4364 -5.00%
2008-06-03 0 0.800 0.740 0.800 0.800 0.800 40,000 32,000 0.8000 0.437 0.404 0.437 0.437 0.437 73,181 0.4373 0.00%
2008-06-02 0 0.800 0.740 0.800 - - 0 0 - 0.437 0.404 0.437 - - 0 - 0.00%
2008-05-30 0 0.800 0.760 0.950 0.800 0.800 270,000 216,000 0.8000 0.437 0.415 0.519 0.437 0.437 493,972 0.4373 0.00%
2008-05-29 0 0.800 0.740 0.830 - - 0 0 - 0.437 0.404 0.454 - - 0 - 0.00%
2008-05-28 0 0.800 0.750 0.830 - - 0 0 - 0.437 0.410 0.454 - - 0 - 0.00%
2008-05-27 0 0.800 0.750 0.830 - - 0 0 - 0.437 0.410 0.454 - - 0 - 0.00%
2008-05-26 0 0.800 0.740 0.900 0.800 0.800 100,000 80,000 0.8000 0.437 0.404 0.492 0.437 0.437 182,953 0.4373 0.00%
2008-05-23 0 0.800 0.720 0.900 - - 0 0 - 0.437 0.394 0.492 - - 0 - 0.00%
2008-05-22 0 0.800 0.740 0.850 - - 0 0 - 0.437 0.404 0.465 - - 0 - 0.00%
2008-05-21 0 0.800 0.740 0.820 0.800 0.800 100,000 80,000 0.8000 0.437 0.404 0.448 0.437 0.437 182,953 0.4373 0.00%
2008-05-20 0 0.800 0.740 0.800 0.800 0.800 100,000 80,000 0.8000 0.437 0.404 0.437 0.437 0.437 182,953 0.4373 0.00%
2008-05-19 0 0.800 0.740 0.820 0.800 0.800 200,000 160,000 0.8000 0.437 0.404 0.448 0.437 0.437 365,905 0.4373 -2.44%
2008-05-16 0 0.820 0.750 0.880 0.780 0.820 400,000 322,000 0.8050 0.448 0.410 0.481 0.426 0.448 731,810 0.4400 1.23%
2008-05-15 0 0.810 0.750 0.820 - - 0 0 - 0.443 0.410 0.448 - - 0 - 0.00%
2008-05-14 0 0.810 0.760 0.820 - - 0 0 - 0.443 0.415 0.448 - - 0 - 0.00%
2008-05-13 0 0.810 0.750 0.820 - - 0 0 - 0.443 0.410 0.448 - - 0 - 0.00%
2008-05-09 0 0.810 0.740 0.820 - - 0 0 - 0.443 0.404 0.448 - - 0 - 0.00%
2008-05-08 0 0.810 0.730 0.820 - - 0 0 - 0.443 0.399 0.448 - - 0 - 0.00%
2008-05-07 0 0.810 0.740 0.820 - - 0 0 - 0.443 0.404 0.448 - - 0 - 0.00%
2008-05-06 0 0.810 0.740 0.820 - - 0 0 - 0.443 0.404 0.448 - - 0 - 0.00%
2008-05-05 0 0.810 0.740 0.900 - - 0 0 - 0.443 0.404 0.492 - - 0 - 0.00%
2008-05-02 0 0.810 0.740 0.820 - - 0 0 - 0.443 0.404 0.448 - - 0 - 0.00%
2008-04-30 0 0.810 0.810 0.850 0.790 0.810 262,000 211,620 0.8077 0.443 0.443 0.465 0.432 0.443 479,336 0.4415 1.25%
2008-04-29 0 0.800 0.760 0.850 0.800 0.800 160,000 128,000 0.8000 0.437 0.415 0.465 0.437 0.437 292,724 0.4373 6.67%
2008-04-28 0 0.750 0.750 0.770 0.730 0.750 60,000 44,400 0.7400 0.410 0.410 0.421 0.399 0.410 109,772 0.4045 -6.25%
2008-04-25 0 0.800 0.780 0.820 0.780 0.800 30,000 23,800 0.7933 0.437 0.426 0.448 0.426 0.437 54,886 0.4336 2.56%
2008-04-24 0 0.780 0.720 0.820 - - 0 0 - 0.426 0.394 0.448 - - 0 - 0.00%
2008-04-23 0 0.780 0.720 0.850 - - 0 0 - 0.426 0.394 0.465 - - 0 - 0.00%
2008-04-22 0 0.780 0.730 0.810 - - 0 0 - 0.426 0.399 0.443 - - 0 - 0.00%
2008-04-21 0 0.780 0.730 0.810 - - 0 0 - 0.426 0.399 0.443 - - 0 - 0.00%
2008-04-18 0 0.780 0.740 0.780 - - 0 0 - 0.426 0.404 0.426 - - 0 - -3.70%
2008-04-17 0 0.830 0.780 0.880 0.800 0.830 160,000 132,500 0.8281 0.443 0.416 0.469 0.427 0.443 299,952 0.4417 0.00%
2008-04-16 0 0.830 0.750 0.830 - - 0 0 - 0.443 0.400 0.443 - - 0 - 0.00%
2008-04-15 0 0.830 0.720 0.830 - - 0 0 - 0.443 0.384 0.443 - - 0 - 0.00%
2008-04-14 0 0.830 0.750 0.830 - - 0 0 - 0.443 0.400 0.443 - - 0 - -1.19%
2008-04-11 0 0.840 0.750 0.840 - - 0 0 - 0.448 0.400 0.448 - - 0 - 0.00%
2008-04-10 0 0.840 0.740 0.850 - - 0 0 - 0.448 0.395 0.453 - - 0 - 0.00%
2008-04-09 0 0.840 0.740 0.850 - - 0 0 - 0.448 0.395 0.453 - - 0 - 0.00%
2008-04-08 0 0.840 0.730 0.850 - - 0 0 - 0.448 0.389 0.453 - - 0 - 0.00%
2008-04-07 0 0.840 0.820 0.900 0.840 0.840 1,264,000 1,061,760 0.8400 0.448 0.437 0.480 0.448 0.448 2,369,620 0.4481 5.00%
2008-04-03 0 0.800 0.750 0.850 0.800 0.800 50,000 40,000 0.8000 0.427 0.400 0.453 0.427 0.427 93,735 0.4267 0.00%
2008-04-02 0 0.800 0.770 0.830 0.770 0.800 238,000 186,260 0.7826 0.427 0.411 0.443 0.411 0.427 446,178 0.4175 8.11%
2008-04-01 0 0.740 0.720 0.850 0.740 0.750 450,000 337,000 0.7489 0.395 0.384 0.453 0.395 0.400 843,615 0.3995 -1.33%
2008-03-31 0 0.750 0.720 0.760 0.700 0.760 1,622,000 1,176,700 0.7255 0.400 0.384 0.405 0.373 0.405 3,040,762 0.3870 -11.76%
2008-03-28 0 0.850 0.680 0.850 - - 0 0 - 0.453 0.363 0.453 - - 0 - 0.00%
2008-03-27 0 0.850 0.670 0.950 0.850 0.850 470,000 399,500 0.8500 0.453 0.357 0.507 0.453 0.453 881,109 0.4534 10.39%
2008-03-26 0 0.770 0.650 - - - 0 0 - 0.411 0.347 - - - 0 - 0.00%
2008-03-25 0 0.770 0.700 0.940 - - 0 0 - 0.411 0.373 0.501 - - 0 - 0.00%
2008-03-20 0 0.770 0.630 0.840 - - 0 0 - 0.411 0.336 0.448 - - 0 - 0.00%
2008-03-19 0 0.770 0.660 0.850 - - 0 0 - 0.411 0.352 0.453 - - 0 - 0.00%
2008-03-18 0 0.770 0.660 0.880 - - 0 0 - 0.411 0.352 0.469 - - 0 - 0.00%
2008-03-17 0 0.770 0.670 0.950 - - 0 0 - 0.411 0.357 0.507 - - 0 - 0.00%
2008-03-14 0 0.770 0.770 0.920 0.770 0.770 12,000 9,420 0.7850 0.411 0.411 0.491 0.411 0.411 22,496 0.4187 -3.75%
2008-03-13 0 0.800 0.800 0.950 0.770 0.770 2,000 1,540 0.7700 0.427 0.427 0.507 0.411 0.411 3,749 0.4107 -5.88%
2008-03-12 0 0.850 0.760 0.980 - - 0 0 - 0.453 0.405 0.523 - - 0 - 0.00%
2008-03-11 0 0.850 0.770 - 0.760 0.850 80,000 65,500 0.8188 0.453 0.411 - 0.405 0.453 149,976 0.4367 6.25%
2008-03-10 0 0.800 0.750 0.820 0.800 0.800 50,000 40,000 0.8000 0.427 0.400 0.437 0.427 0.427 93,735 0.4267 0.00%
2008-03-07 0 0.800 0.780 0.850 - - 0 0 - 0.427 0.416 0.453 - - 0 - 0.00%
2008-03-06 0 0.800 0.800 0.850 0.780 0.780 10,000 7,800 0.7800 0.427 0.427 0.453 0.416 0.416 18,747 0.4161 0.00%
2008-03-05 0 0.800 0.780 0.850 - - 0 0 - 0.427 0.416 0.453 - - 0 - 0.00%
2008-03-04 0 0.800 0.720 0.850 - - 0 0 - 0.427 0.384 0.453 - - 0 - 0.00%
2008-03-03 0 0.800 0.700 0.850 - - 0 0 - 0.427 0.373 0.453 - - 0 - 0.00%
2008-02-29 0 0.800 0.700 0.800 - - 0 0 - 0.427 0.373 0.427 - - 0 - 0.00%
2008-02-28 0 0.800 0.700 0.850 - - 0 0 - 0.427 0.373 0.453 - - 0 - 0.00%
2008-02-27 0 0.800 0.800 0.850 - - 0 0 - 0.427 0.427 0.453 - - 0 - 0.00%
2008-02-26 0 0.800 0.800 1.030 0.800 0.800 14,425 11,540 0.8000 0.427 0.427 0.549 0.427 0.427 27,043 0.4267 -3.61%
2008-02-25 0 0.830 0.740 0.950 - - 0 0 - 0.443 0.395 0.507 - - 0 - 0.00%
2008-02-22 0 0.830 0.800 1.000 0.830 0.830 20,000 16,600 0.8300 0.443 0.427 0.533 0.443 0.443 37,494 0.4427 0.00%
2008-02-21 0 0.830 0.820 0.900 - - 0 0 - 0.443 0.437 0.480 - - 0 - 0.00%
2008-02-20 0 0.830 0.820 0.850 0.830 0.830 2,000 1,660 0.8300 0.443 0.437 0.453 0.443 0.443 3,749 0.4427 -2.35%
2008-02-19 0 0.850 0.820 0.850 0.840 0.850 54,000 45,620 0.8448 0.453 0.437 0.453 0.448 0.453 101,234 0.4506 2.41%
2008-02-18 0 0.830 0.830 0.970 - - 0 0 - 0.443 0.443 0.517 - - 0 - 1.22%
2008-02-15 0 0.820 0.810 0.950 - - 0 0 - 0.437 0.432 0.507 - - 0 - 0.00%
2008-02-14 0 0.820 0.800 0.850 - - 0 0 - 0.437 0.427 0.453 - - 0 - 0.00%
2008-02-13 0 0.820 0.800 0.880 0.810 0.820 110,000 89,140 0.8104 0.437 0.427 0.469 0.432 0.437 206,217 0.4323 9.33%
2008-02-12 0 0.750 0.730 0.850 - - 0 0 - 0.400 0.389 0.453 - - 0 - 0.00%
2008-02-11 0 0.750 0.670 0.850 0.750 0.750 10,000 7,500 0.7500 0.400 0.357 0.453 0.400 0.400 18,747 0.4001 -6.25%
2008-02-06 0 0.800 0.550 0.860 - - 0 0 - 0.427 0.293 0.459 - - 0 - 0.00%
2008-02-05 0 0.800 0.630 0.860 - - 0 0 - 0.427 0.336 0.459 - - 0 - 0.00%
2008-02-04 0 0.800 0.730 0.860 - - 0 0 - 0.427 0.389 0.459 - - 0 - 0.00%
2008-02-01 0 0.800 0.590 0.800 - - 0 0 - 0.427 0.315 0.427 - - 0 - 0.00%
2008-01-31 0 0.800 0.630 0.810 - - 0 0 - 0.427 0.336 0.432 - - 0 - 0.00%
2008-01-30 0 0.800 0.640 0.820 - - 0 0 - 0.427 0.341 0.437 - - 0 - 0.00%
2008-01-29 0 0.800 0.700 0.820 - - 0 0 - 0.427 0.373 0.437 - - 0 - 0.00%
2008-01-28 0 0.800 0.600 0.820 - - 0 0 - 0.427 0.320 0.437 - - 0 - 0.00%
2008-01-25 0 0.800 0.570 1.000 - - 0 0 - 0.427 0.304 0.533 - - 0 - 0.00%
2008-01-24 0 0.800 0.640 0.900 - - 0 0 - 0.427 0.341 0.480 - - 0 - 0.00%
2008-01-23 0 0.800 0.510 0.900 - - 0 0 - 0.427 0.272 0.480 - - 0 - 0.00%
2008-01-22 0 0.800 0.610 0.850 - - 0 0 - 0.427 0.325 0.453 - - 0 - 0.00%
2008-01-21 0 0.800 0.730 0.850 - - 0 0 - 0.427 0.389 0.453 - - 0 - 0.00%
2008-01-18 0 0.800 0.800 0.900 0.800 0.800 364,000 291,200 0.8000 0.427 0.427 0.480 0.427 0.427 682,390 0.4267 0.00%
2008-01-17 0 0.800 0.800 0.900 0.710 0.800 16,000 12,080 0.7550 0.427 0.427 0.480 0.379 0.427 29,995 0.4027 0.00%
2008-01-16 0 0.800 0.800 0.900 - - 0 0 - 0.427 0.427 0.480 - - 0 - 0.00%
2008-01-15 0 0.800 0.800 0.890 0.800 0.800 326,000 260,800 0.8000 0.427 0.427 0.475 0.427 0.427 611,152 0.4267 0.00%
2008-01-14 0 0.800 0.800 0.850 0.800 0.830 720,000 577,400 0.8019 0.427 0.427 0.453 0.427 0.443 1,349,783 0.4278 0.00%
2008-01-11 0 0.800 0.750 0.800 - - 0 0 - 0.427 0.400 0.427 - - 0 - -3.61%
2008-01-10 0 0.830 0.800 1.030 - - 0 0 - 0.443 0.427 0.549 - - 0 - 0.00%
2008-01-09 0 0.830 0.800 1.000 - - 0 0 - 0.443 0.427 0.533 - - 0 - 0.00%
2008-01-08 0 0.830 0.830 0.890 0.830 0.830 590,000 489,700 0.8300 0.443 0.443 0.475 0.443 0.443 1,106,072 0.4427 3.75%
2008-01-07 0 0.800 0.720 0.830 - - 0 0 - 0.427 0.384 0.443 - - 0 - 0.00%
2008-01-04 0 0.800 0.800 0.830 0.740 0.740 10,000 7,400 0.7400 0.427 0.427 0.443 0.395 0.395 18,747 0.3947 -3.61%
2008-01-03 0 0.830 0.730 0.850 - - 0 0 - 0.443 0.389 0.453 - - 0 - 0.00%
2008-01-02 0 0.830 0.740 0.900 - - 0 0 - 0.443 0.395 0.480 - - 0 - 0.00%
2007-12-31 0 0.830 0.720 0.830 0.830 0.830 10,000 8,300 0.8300 0.443 0.384 0.443 0.443 0.443 18,747 0.4427 0.00%
2007-12-28 0 0.830 0.830 0.900 0.830 0.830 100,000 83,000 0.8300 0.443 0.443 0.480 0.443 0.443 187,470 0.4427 0.00%
2007-12-27 0 0.830 0.700 0.830 - - 0 0 - 0.443 0.373 0.443 - - 0 - 0.00%
2007-12-24 0 0.830 0.750 0.830 - - 0 0 - 0.443 0.400 0.443 - - 0 - 0.00%
2007-12-21 0 0.830 0.700 0.830 - - 0 0 - 0.443 0.373 0.443 - - 0 - 0.00%
2007-12-20 0 0.830 0.800 0.850 - - 0 0 - 0.443 0.427 0.453 - - 0 - 0.00%
2007-12-19 0 0.830 0.700 0.860 - - 0 0 - 0.443 0.373 0.459 - - 0 - 0.00%
2007-12-18 0 0.830 0.800 0.830 - - 0 0 - 0.443 0.427 0.443 - - 0 - 0.00%
2007-12-17 0 0.830 0.800 0.850 0.800 0.830 1,422,000 1,140,600 0.8021 0.443 0.427 0.453 0.427 0.443 2,665,822 0.4279 3.75%
2007-12-14 0 0.800 0.710 0.900 - - 0 0 - 0.427 0.379 0.480 - - 0 - 0.00%
2007-12-13 0 0.800 0.740 0.900 - - 0 0 - 0.427 0.395 0.480 - - 0 - 0.00%
2007-12-12 0 0.800 0.800 0.860 0.760 0.760 24,000 18,240 0.7600 0.427 0.427 0.459 0.405 0.405 44,993 0.4054 0.00%
2007-12-11 0 0.800 0.760 0.850 - - 0 0 - 0.427 0.405 0.453 - - 0 - 0.00%
2007-12-10 0 0.800 0.730 0.800 0.800 0.800 50,000 40,000 0.8000 0.427 0.389 0.427 0.427 0.427 93,735 0.4267 -3.61%
2007-12-07 0 0.830 0.800 0.840 - - 0 0 - 0.443 0.427 0.448 - - 0 - 0.00%
2007-12-06 0 0.830 0.800 0.840 - - 0 0 - 0.443 0.427 0.448 - - 0 - 0.00%
2007-12-05 0 0.830 0.750 0.840 - - 0 0 - 0.443 0.400 0.448 - - 0 - 0.00%
2007-12-04 0 0.830 0.800 0.850 - - 0 0 - 0.443 0.427 0.453 - - 0 - 0.00%
2007-12-03 0 0.830 0.830 0.860 0.800 0.840 394,000 313,540 0.7958 0.443 0.443 0.459 0.427 0.448 738,631 0.4245 7.79%
2007-11-30 0 0.770 0.770 0.850 0.770 0.770 20,000 15,400 0.7700 0.411 0.411 0.453 0.411 0.411 37,494 0.4107 0.00%
2007-11-29 0 0.770 0.750 0.850 - - 100,000 84,000 0.8400 0.411 0.400 0.453 - - 187,470 0.4481 0.00%
2007-11-28 0 0.770 0.710 0.830 - - 0 0 - 0.411 0.379 0.443 - - 0 - 0.00%
2007-11-27 0 0.770 0.720 0.820 - - 0 0 - 0.411 0.384 0.437 - - 0 - 0.00%
2007-11-26 0 0.770 0.770 0.850 0.650 0.770 54,000 37,840 0.7007 0.411 0.411 0.453 0.347 0.411 101,234 0.3738 0.00%
2007-11-23 0 0.770 0.710 0.850 - - 0 0 - 0.411 0.379 0.453 - - 0 - 0.00%
2007-11-22 0 0.770 0.740 0.840 - - 0 0 - 0.411 0.395 0.448 - - 0 - 0.00%
2007-11-21 0 0.770 0.730 0.800 - - 0 0 - 0.411 0.389 0.427 - - 0 - 0.00%
2007-11-20 0 0.770 0.770 0.830 0.720 0.720 2,000 1,440 0.7200 0.411 0.411 0.443 0.384 0.384 3,749 0.3841 -9.41%
2007-11-19 0 0.850 0.730 0.880 - - 0 0 - 0.453 0.389 0.469 - - 0 - 0.00%
2007-11-16 0 0.850 0.800 0.870 0.840 0.850 234,000 197,200 0.8427 0.453 0.427 0.464 0.448 0.453 438,680 0.4495 1.19%
2007-11-15 0 0.840 0.800 0.900 - - 10,000 8,000 0.8000 0.448 0.427 0.480 - - 18,747 0.4267 0.00%
2007-11-14 0 0.840 0.800 0.890 - - 0 0 - 0.448 0.427 0.475 - - 0 - 0.00%
2007-11-13 0 0.840 0.730 0.900 - - 0 0 - 0.448 0.389 0.480 - - 0 - 0.00%
2007-11-12 0 0.840 0.800 0.900 0.830 0.840 66,000 54,640 0.8279 0.448 0.427 0.480 0.443 0.448 123,730 0.4416 1.20%
2007-11-09 0 0.830 0.740 0.830 - - 0 0 - 0.443 0.395 0.443 - - 0 - 0.00%
2007-11-08 0 0.830 0.800 0.900 - - 0 0 - 0.443 0.427 0.480 - - 0 - 0.00%
2007-11-07 0 0.830 0.790 0.830 - - 0 0 - 0.443 0.421 0.443 - - 0 - 0.00%
2007-11-06 0 0.830 0.830 0.880 0.830 0.830 42,000 34,860 0.8300 0.443 0.443 0.469 0.443 0.443 78,737 0.4427 5.06%
2007-11-05 0 0.790 0.790 0.830 0.770 0.830 58,000 45,960 0.7924 0.421 0.421 0.443 0.411 0.443 108,733 0.4227 -7.06%
2007-11-02 0 0.850 0.800 0.860 0.840 0.850 332,000 279,520 0.8419 0.453 0.427 0.459 0.448 0.453 622,400 0.4491 6.25%
2007-11-01 0 0.800 0.800 0.850 0.800 0.800 8,000 6,400 0.8000 0.427 0.427 0.453 0.427 0.427 14,998 0.4267 -5.88%
2007-10-31 0 0.850 0.850 0.870 0.830 0.850 356,000 300,020 0.8428 0.453 0.453 0.464 0.443 0.453 667,393 0.4495 1.19%
2007-10-30 0 0.840 0.810 0.840 - - 0 0 - 0.448 0.432 0.448 - - 0 - 0.00%
2007-10-29 0 0.840 0.810 0.870 - - 0 0 - 0.448 0.432 0.464 - - 0 - 0.00%
2007-10-26 0 0.840 0.800 0.880 - - 0 0 - 0.448 0.427 0.469 - - 0 - 0.00%
2007-10-25 0 0.840 0.840 0.870 0.800 0.840 568,000 470,320 0.8280 0.448 0.448 0.464 0.427 0.448 1,064,829 0.4417 -3.45%
2007-10-24 0 0.870 0.800 0.870 0.870 0.870 108,000 93,960 0.8700 0.464 0.427 0.464 0.464 0.464 202,467 0.4641 8.75%
2007-10-23 0 0.800 0.800 0.840 0.800 0.850 110,000 88,100 0.8009 0.427 0.427 0.448 0.427 0.453 206,217 0.4272 0.00%
2007-10-22 0 0.800 0.800 0.840 0.800 0.800 100,000 80,000 0.8000 0.427 0.427 0.448 0.427 0.427 187,470 0.4267 -5.88%
2007-10-18 0 0.850 0.810 0.870 0.850 0.850 20,000 16,400 0.8200 0.453 0.432 0.464 0.453 0.453 37,494 0.4374 0.00%
2007-10-17 0 0.850 0.810 0.900 0.810 0.850 174,000 146,940 0.8445 0.453 0.432 0.480 0.432 0.453 326,198 0.4505 4.94%
2007-10-16 0 0.810 0.810 0.860 0.800 0.870 350,000 284,400 0.8126 0.432 0.432 0.459 0.427 0.464 656,145 0.4334 -1.22%
2007-10-15 0 0.820 0.820 0.870 0.820 0.900 332,000 286,120 0.8618 0.437 0.437 0.464 0.437 0.480 622,400 0.4597 1.23%
2007-10-12 0 0.810 0.810 0.880 0.810 0.810 600,000 486,000 0.8100 0.432 0.432 0.469 0.432 0.432 1,124,819 0.4321 0.00%
2007-10-11 0 0.810 0.810 0.890 0.760 0.760 2,000 1,520 0.7600 0.432 0.432 0.475 0.405 0.405 3,749 0.4054 -1.22%
2007-10-10 0 0.820 0.820 0.890 0.820 0.820 160,000 131,200 0.8200 0.437 0.437 0.475 0.437 0.437 299,952 0.4374 1.23%
2007-10-09 0 0.810 0.810 0.850 0.810 0.810 100,000 81,000 0.8100 0.432 0.432 0.453 0.432 0.432 187,470 0.4321 -1.22%
2007-10-08 0 0.820 0.820 0.880 0.800 0.820 334,000 261,400 0.7826 0.437 0.437 0.469 0.427 0.437 626,149 0.4175 0.00%
2007-10-05 0 0.820 0.820 0.850 0.820 0.820 40,000 32,800 0.8200 0.437 0.437 0.453 0.437 0.437 74,988 0.4374 0.00%
2007-10-04 0 0.820 0.820 0.850 0.810 0.830 264,000 217,340 0.8233 0.437 0.437 0.453 0.432 0.443 494,921 0.4391 -3.53%
2007-10-03 0 0.850 0.850 0.890 0.800 0.850 214,000 175,100 0.8182 0.453 0.453 0.475 0.427 0.453 401,186 0.4365 0.00%
2007-10-02 0 0.850 0.750 0.880 - - 0 0 - 0.453 0.400 0.469 - - 0 - 0.00%
2007-09-28 0 0.850 0.800 0.860 0.800 0.860 394,000 327,300 0.8307 0.453 0.427 0.459 0.427 0.459 738,631 0.4431 -1.16%
2007-09-27 0 0.860 0.860 0.900 0.860 0.900 270,000 241,000 0.8926 0.459 0.459 0.480 0.459 0.480 506,169 0.4761 2.38%
2007-09-25 0 0.860 0.860 0.900 0.850 0.900 188,000 161,800 0.8606 0.448 0.448 0.469 0.443 0.469 360,835 0.4484 1.18%
2007-09-24 0 0.850 0.830 0.850 0.770 0.920 462,000 371,260 0.8036 0.443 0.432 0.443 0.401 0.479 886,733 0.4187 -10.53%
2007-09-21 0 0.950 0.800 0.950 0.990 0.990 300,000 297,000 0.9900 0.495 0.417 0.495 0.516 0.516 575,800 0.5158 10.47%
2007-09-20 0 0.860 0.820 0.980 - - 0 0 - 0.448 0.427 0.511 - - 0 - 0.00%
2007-09-19 0 0.860 0.820 0.950 - - 0 0 - 0.448 0.427 0.495 - - 0 - 0.00%
2007-09-18 0 0.860 0.840 0.900 0.840 0.860 328,000 283,020 0.8629 0.448 0.438 0.469 0.438 0.448 629,542 0.4496 6.17%
2007-09-17 0 0.810 0.810 0.850 0.800 0.820 498,000 401,600 0.8064 0.422 0.422 0.443 0.417 0.427 955,829 0.4202 -4.71%
2007-09-14 0 0.850 0.760 0.860 0.800 0.850 182,000 151,340 0.8315 0.443 0.396 0.448 0.417 0.443 349,319 0.4332 10.39%
2007-09-13 0 0.770 0.770 0.820 0.750 0.750 20,000 15,000 0.7500 0.401 0.401 0.427 0.391 0.391 38,387 0.3908 -1.28%
2007-09-12 0 0.780 0.770 0.820 0.750 0.780 202,000 153,600 0.7604 0.406 0.401 0.427 0.391 0.406 387,706 0.3962 -2.50%
2007-09-11 0 0.800 0.800 0.850 0.800 0.800 64,000 51,200 0.8000 0.417 0.417 0.443 0.417 0.417 122,837 0.4168 0.00%
2007-09-10 0 0.800 0.780 0.800 - - 0 0 - 0.417 0.406 0.417 - - 0 - 0.00%
2007-09-07 0 0.800 0.770 0.830 0.760 0.800 280,000 222,400 0.7943 0.417 0.401 0.432 0.396 0.417 537,414 0.4138 0.00%
2007-09-06 0 0.800 0.800 0.840 0.730 0.800 370,000 288,500 0.7797 0.417 0.417 0.438 0.380 0.417 710,154 0.4063 0.00%
2007-09-05 0 0.800 0.790 0.850 0.800 0.930 242,000 208,020 0.8596 0.417 0.412 0.443 0.417 0.485 464,479 0.4479 -5.88%
2007-09-04 0 0.850 0.850 0.900 0.840 1.030 578,000 508,880 0.8804 0.443 0.443 0.469 0.438 0.537 1,109,375 0.4587 11.84%
2007-09-03 0 0.760 0.760 0.840 0.700 0.700 20,000 14,000 0.7000 0.396 0.396 0.438 0.365 0.365 38,387 0.3647 8.57%
2007-08-31 0 0.700 0.700 0.800 - - 0 0 - 0.365 0.365 0.417 - - 0 - 6.06%
2007-08-30 0 0.660 0.660 0.830 0.660 0.700 22,000 14,920 0.6782 0.344 0.344 0.432 0.344 0.365 42,225 0.3533 -12.00%
2007-08-29 0 0.750 0.630 0.760 - - 0 0 - 0.391 0.328 0.396 - - 0 - 0.00%
2007-08-28 0 0.750 0.670 0.750 - - 0 0 - 0.391 0.349 0.391 - - 0 - -3.85%
2007-08-27 0 0.780 0.780 0.830 0.650 0.780 322,000 238,260 0.7399 0.406 0.406 0.432 0.339 0.406 618,026 0.3855 8.33%
2007-08-24 0 0.720 0.670 0.730 - - 0 0 - 0.375 0.349 0.380 - - 0 - 0.00%
2007-08-23 0 0.720 0.660 0.720 0.700 0.730 310,000 221,900 0.7158 0.375 0.344 0.375 0.365 0.380 594,994 0.3729 4.35%
2007-08-22 0 0.690 0.620 0.690 0.700 0.710 22,000 15,520 0.7055 0.359 0.323 0.359 0.365 0.370 42,225 0.3676 -1.43%
2007-08-21 0 0.700 0.610 0.740 - - 0 0 - 0.365 0.318 0.386 - - 0 - 0.00%
2007-08-20 0 0.700 0.620 0.700 0.700 0.700 200,000 140,000 0.7000 0.365 0.323 0.365 0.365 0.365 383,867 0.3647 0.00%
2007-08-17 0 0.700 0.700 0.740 0.570 0.620 280,000 167,400 0.5979 0.365 0.365 0.386 0.297 0.323 537,414 0.3115 4.48%
2007-08-16 0 0.670 0.650 0.700 0.600 0.670 380,000 256,500 0.6750 0.349 0.339 0.365 0.313 0.349 729,347 0.3517 -14.10%
2007-08-15 0 0.780 0.700 0.840 - - 0 0 - 0.406 0.365 0.438 - - 0 - 0.00%
2007-08-14 0 0.780 0.710 0.800 - - 0 0 - 0.406 0.370 0.417 - - 0 - 0.00%
2007-08-13 0 0.780 0.720 0.780 0.780 0.780 128,000 99,840 0.7800 0.406 0.375 0.406 0.406 0.406 245,675 0.4064 0.00%
2007-08-10 0 0.780 0.700 0.780 - - 140,000 108,800 0.7771 0.406 0.365 0.406 - - 268,707 0.4049 -2.50%
2007-08-09 0 0.800 0.710 0.830 - - 0 0 - 0.417 0.370 0.432 - - 0 - 0.00%
2007-08-08 0 0.800 0.800 0.810 0.660 0.660 200,000 132,000 0.6600 0.417 0.417 0.422 0.344 0.344 383,867 0.3439 6.67%
2007-08-07 0 0.750 0.710 0.750 0.700 0.750 862,000 635,360 0.7371 0.391 0.370 0.391 0.365 0.391 1,654,466 0.3840 -6.25%
2007-08-06 0 0.800 0.710 0.800 0.720 0.800 170,000 128,240 0.7544 0.417 0.370 0.417 0.375 0.417 326,287 0.3930 -4.76%
2007-08-03 0 0.840 0.800 0.850 0.780 0.840 96,000 77,240 0.8046 0.438 0.417 0.443 0.406 0.438 184,256 0.4192 0.00%
2007-08-02 0 0.840 0.840 0.850 0.800 0.800 214,000 171,200 0.8000 0.438 0.438 0.443 0.417 0.417 410,738 0.4168 -1.18%
2007-08-01 0 0.850 0.850 0.890 0.800 0.900 554,000 462,960 0.8357 0.443 0.443 0.464 0.417 0.469 1,063,311 0.4354 -3.41%
2007-07-31 0 0.880 0.860 0.900 0.850 0.880 122,000 104,760 0.8587 0.458 0.448 0.469 0.443 0.458 234,159 0.4474 0.00%
2007-07-30 0 0.880 0.840 0.880 0.840 0.900 554,000 472,160 0.8523 0.458 0.438 0.458 0.438 0.469 1,063,311 0.4440 2.33%
2007-07-27 0 0.860 0.850 0.860 0.860 0.920 1,480,000 1,296,700 0.8761 0.448 0.443 0.448 0.448 0.479 2,840,615 0.4565 -4.44%
2007-07-26 0 0.900 0.880 0.910 0.850 0.900 702,000 611,780 0.8715 0.469 0.458 0.474 0.443 0.469 1,347,373 0.4541 -3.23%
2007-07-25 0 0.930 0.880 0.930 0.900 0.930 490,000 452,400 0.9233 0.485 0.458 0.485 0.469 0.485 940,474 0.4810 4.49%
2007-07-24 0 0.890 0.850 0.900 0.840 0.950 838,000 742,700 0.8863 0.464 0.443 0.469 0.438 0.495 1,608,402 0.4618 1.14%
2007-07-23 0 0.880 0.880 0.900 0.830 0.920 664,000 576,940 0.8689 0.458 0.458 0.469 0.432 0.479 1,274,438 0.4527 6.02%
2007-07-20 0 0.830 0.800 0.830 0.830 0.830 10,000 8,300 0.8300 0.432 0.417 0.432 0.432 0.432 19,193 0.4324 -2.35%
2007-07-19 0 0.850 0.840 0.880 0.820 0.850 152,000 126,540 0.8325 0.443 0.438 0.458 0.427 0.443 291,739 0.4337 -3.41%
2007-07-18 0 0.880 0.840 0.880 0.860 0.900 180,000 157,200 0.8733 0.458 0.438 0.458 0.448 0.469 345,480 0.4550 0.00%
2007-07-17 0 0.880 0.820 0.900 0.800 0.880 82,000 67,980 0.8290 0.458 0.427 0.469 0.417 0.458 157,385 0.4319 0.00%
2007-07-16 0 0.880 0.850 0.880 0.880 0.880 114,000 100,320 0.8800 0.458 0.443 0.458 0.458 0.458 218,804 0.4585 -3.30%
2007-07-13 0 0.910 0.850 0.910 - - 0 0 - 0.474 0.443 0.474 - - 0 - 0.00%
2007-07-12 0 0.910 0.850 0.910 0.850 1.000 528,000 470,220 0.8906 0.474 0.443 0.474 0.443 0.521 1,013,409 0.4640 3.41%
2007-07-11 0 0.880 0.860 0.930 0.850 0.880 228,000 196,900 0.8636 0.458 0.448 0.485 0.443 0.458 437,608 0.4499 4.76%
2007-07-10 0 0.840 0.800 0.840 0.840 0.840 12,000 10,080 0.8400 0.438 0.417 0.438 0.438 0.438 23,032 0.4377 6.33%
2007-07-09 0 0.790 0.790 0.880 0.780 0.800 174,000 137,220 0.7886 0.412 0.412 0.458 0.406 0.417 333,964 0.4109 1.28%
2007-07-06 0 0.780 0.780 0.870 - - 0 0 - 0.406 0.406 0.453 - - 0 - 2.63%
2007-07-05 0 0.760 0.760 0.800 0.750 0.750 20,000 15,000 0.7500 0.396 0.396 0.417 0.391 0.391 38,387 0.3908 1.33%
2007-07-04 0 0.750 0.750 0.770 0.740 0.770 160,000 121,900 0.7619 0.391 0.391 0.401 0.386 0.401 307,094 0.3969 -3.85%
2007-07-03 0 0.780 0.750 0.780 0.740 0.790 198,000 148,600 0.7505 0.406 0.391 0.406 0.386 0.412 380,028 0.3910 -7.14%
2007-06-29 0 0.840 0.780 0.840 0.740 0.840 92,000 72,880 0.7922 0.438 0.406 0.438 0.386 0.438 176,579 0.4127 -1.18%
2007-06-28 0 0.850 0.790 0.850 - - 0 0 - 0.443 0.412 0.443 - - 0 - -3.41%
2007-06-27 0 0.880 0.810 0.880 0.750 0.880 70,000 55,300 0.7900 0.458 0.422 0.458 0.391 0.458 134,353 0.4116 0.00%
2007-06-26 0 0.880 0.800 0.890 0.880 0.900 52,000 46,200 0.8885 0.458 0.417 0.464 0.458 0.469 99,805 0.4629 -2.22%
2007-06-25 0 0.900 0.860 0.900 0.850 0.900 224,000 196,600 0.8777 0.469 0.448 0.469 0.443 0.469 429,931 0.4573 0.00%
2007-06-22 0 0.900 0.890 0.900 0.860 0.900 42,000 37,000 0.8810 0.469 0.464 0.469 0.448 0.469 80,612 0.4590 0.00%
2007-06-21 0 0.900 0.900 0.950 0.900 0.950 70,000 65,200 0.9314 0.469 0.469 0.495 0.469 0.495 134,353 0.4853 0.00%
2007-06-20 0 0.900 0.880 0.900 0.900 0.920 168,000 152,980 0.9106 0.469 0.458 0.469 0.469 0.479 322,448 0.4744 -6.25%
2007-06-18 0 0.960 0.930 0.960 0.960 0.970 158,000 152,840 0.9673 0.500 0.485 0.500 0.500 0.505 303,255 0.5040 1.05%
2007-06-15 0 0.950 0.960 0.980 0.880 0.950 220,000 203,700 0.9259 0.495 0.500 0.511 0.458 0.495 422,254 0.4824 -1.04%
2007-06-14 0 0.960 0.910 0.960 0.960 0.960 60,000 57,600 0.9600 0.500 0.474 0.500 0.500 0.500 115,160 0.5002 4.35%
2007-06-13 0 0.920 0.920 0.940 0.920 0.950 130,000 121,700 0.9362 0.479 0.479 0.490 0.479 0.495 249,514 0.4877 -6.12%
2007-06-12 0 0.980 0.980 1.020 0.980 1.070 832,000 851,100 1.0230 0.511 0.511 0.531 0.511 0.557 1,596,886 0.5330 -3.92%
2007-06-11 0 1.020 1.010 1.020 0.980 1.020 896,000 889,400 0.9926 0.531 0.526 0.531 0.511 0.531 1,719,724 0.5172 4.08%
2007-06-08 0 0.980 0.950 0.980 0.920 1.000 382,000 363,840 0.9525 0.511 0.495 0.511 0.479 0.521 733,186 0.4962 1.03%
2007-06-07 0 0.970 0.900 0.970 0.900 0.970 120,000 111,000 0.9250 0.505 0.469 0.505 0.469 0.505 230,320 0.4819 -3.00%
2007-06-06 0 1.000 0.930 1.000 0.960 1.000 190,000 183,200 0.9642 0.521 0.485 0.521 0.500 0.521 364,674 0.5024 0.00%
2007-06-05 0 1.000 0.980 1.040 0.950 1.000 240,000 232,500 0.9688 0.521 0.511 0.542 0.495 0.521 460,640 0.5047 -4.76%
2007-06-04 0 1.050 1.030 1.050 1.000 1.060 688,000 699,940 1.0174 0.547 0.537 0.547 0.521 0.552 1,320,502 0.5301 -2.78%
2007-06-01 0 1.080 1.070 1.080 1.030 1.120 740,000 794,700 1.0739 0.563 0.557 0.563 0.537 0.584 1,420,308 0.5595 2.86%
2007-05-31 0 1.050 1.010 1.050 0.990 1.050 758,000 778,180 1.0266 0.547 0.526 0.547 0.516 0.547 1,454,856 0.5349 5.00%
2007-05-30 0 1.000 1.000 1.030 0.950 0.960 116,000 111,180 0.9584 0.521 0.521 0.537 0.495 0.500 222,643 0.4994 -5.66%
2007-05-29 0 1.060 1.050 1.060 0.970 1.150 1,676,000 1,749,660 1.0439 0.552 0.547 0.552 0.505 0.599 3,216,805 0.5439 9.28%
2007-05-28 0 0.970 0.960 0.970 0.860 1.070 1,378,000 1,387,420 1.0068 0.505 0.500 0.505 0.448 0.557 2,644,843 0.5246 18.29%
2007-05-25 0 0.820 0.800 0.860 0.690 0.820 1,410,000 1,085,880 0.7701 0.427 0.417 0.448 0.359 0.427 2,706,262 0.4012 20.59%
2007-05-23 0 0.680 0.670 0.720 0.680 0.720 52,000 35,440 0.6815 0.354 0.349 0.375 0.354 0.375 99,805 0.3551 0.00%
2007-05-22 0 0.680 0.670 0.700 0.650 0.680 430,000 281,640 0.6550 0.354 0.349 0.365 0.339 0.354 825,314 0.3413 3.03%
2007-05-21 0 0.660 0.660 0.700 0.660 0.660 4,000 2,640 0.6600 0.344 0.344 0.365 0.344 0.344 7,677 0.3439 -5.71%
2007-05-18 0 0.700 0.640 0.700 - - 0 0 - 0.365 0.333 0.365 - - 0 - 0.00%
2007-05-17 0 0.700 0.670 0.700 0.700 0.700 104,000 72,800 0.7000 0.365 0.349 0.365 0.365 0.365 199,611 0.3647 1.45%
2007-05-16 0 0.690 0.670 0.780 0.670 0.710 668,000 460,640 0.6896 0.359 0.349 0.406 0.349 0.370 1,282,116 0.3593 11.29%
2007-05-15 0 0.620 0.620 0.670 - - 0 0 - 0.323 0.323 0.349 - - 0 - 1.64%
2007-05-14 0 0.610 0.610 0.670 0.610 0.650 107,500 67,130 0.6245 0.318 0.318 0.349 0.318 0.339 206,328 0.3254 -6.15%
2007-05-11 0 0.650 0.650 0.680 0.650 0.650 256,000 166,400 0.6500 0.339 0.339 0.354 0.339 0.339 491,350 0.3387 -1.52%
2007-05-10 0 0.660 0.650 0.680 0.630 0.660 356,000 228,600 0.6421 0.344 0.339 0.354 0.328 0.344 683,283 0.3346 1.54%
2007-05-09 0 0.650 0.620 0.650 - - 0 0 - 0.339 0.323 0.339 - - 0 - 0.00%
2007-05-08 0 0.650 0.620 0.660 0.650 0.660 564,000 367,060 0.6508 0.339 0.323 0.344 0.339 0.344 1,082,505 0.3391 1.56%
2007-05-07 0 0.640 0.640 0.650 0.640 0.650 74,000 47,460 0.6414 0.333 0.333 0.339 0.333 0.339 142,031 0.3342 1.59%
2007-05-04 0 0.630 0.600 0.630 - - 0 0 - 0.328 0.313 0.328 - - 0 - 0.00%
2007-05-03 0 0.630 0.590 0.630 0.630 0.630 50,000 31,500 0.6300 0.328 0.307 0.328 0.328 0.328 95,967 0.3282 8.62%
2007-05-02 0 0.580 0.580 0.630 - - 0 0 - 0.302 0.302 0.328 - - 0 - 0.00%
2007-04-30 0 0.580 0.580 0.630 0.580 0.580 16,000 9,280 0.5800 0.302 0.302 0.328 0.302 0.302 30,709 0.3022 1.75%
2007-04-27 0 0.570 0.570 0.610 0.550 0.550 34,000 18,700 0.5500 0.297 0.297 0.318 0.287 0.287 65,257 0.2866 -9.52%
2007-04-26 0 0.630 0.630 0.650 0.580 0.630 40,000 24,200 0.6050 0.328 0.328 0.339 0.302 0.328 76,773 0.3152 0.00%
2007-04-25 0 0.630 0.580 0.650 - - 0 0 - 0.328 0.302 0.339 - - 0 - 0.00%
2007-04-24 0 0.630 0.600 0.630 0.630 0.640 80,000 50,700 0.6338 0.328 0.313 0.328 0.328 0.333 153,547 0.3302 -3.08%
2007-04-23 0 0.650 0.650 0.670 0.610 0.680 184,000 116,020 0.6305 0.339 0.339 0.349 0.318 0.354 353,158 0.3285 -4.41%
2007-04-20 0 0.680 0.560 0.680 - - 0 0 - 0.354 0.292 0.354 - - 0 - -1.45%
2007-04-19 0 0.690 0.580 0.690 0.700 0.700 20,000 14,000 0.7000 0.359 0.302 0.359 0.365 0.365 38,387 0.3647 1.47%
2007-04-18 0 0.710 0.630 0.710 0.630 0.730 242,000 159,820 0.6604 0.354 0.314 0.354 0.314 0.364 484,971 0.3295 5.97%
2007-04-17 0 0.670 0.600 0.750 - - 0 0 - 0.334 0.299 0.374 - - 0 - 0.00%
2007-04-16 0 0.670 0.610 0.670 0.670 0.670 90,000 60,300 0.6700 0.334 0.304 0.334 0.334 0.334 180,361 0.3343 0.00%
2007-04-13 0 0.670 0.630 0.700 - - 0 0 - 0.334 0.314 0.349 - - 0 - 0.00%
2007-04-12 0 0.670 0.660 0.700 0.670 0.670 16,000 10,720 0.6700 0.334 0.329 0.349 0.334 0.334 32,064 0.3343 0.00%
2007-04-11 0 0.670 0.670 0.700 0.660 0.660 12,000 7,920 0.6600 0.334 0.334 0.349 0.329 0.329 24,048 0.3293 1.52%
2007-04-10 0 0.660 0.630 0.780 0.630 0.660 88,000 56,540 0.6425 0.329 0.314 0.389 0.314 0.329 176,353 0.3206 1.54%
2007-04-04 0 0.650 0.650 0.680 0.600 0.640 486,000 298,360 0.6139 0.324 0.324 0.339 0.299 0.319 973,949 0.3063 8.33%
2007-04-03 0 0.600 0.590 0.630 0.600 0.600 76,000 45,600 0.6000 0.299 0.294 0.314 0.299 0.299 152,305 0.2994 3.45%
2007-04-02 0 0.580 0.580 0.600 0.580 0.580 30,000 17,400 0.5800 0.289 0.289 0.299 0.289 0.289 60,120 0.2894 1.75%
2007-03-30 0 0.570 0.570 0.600 - - 0 0 - 0.284 0.284 0.299 - - 0 - 1.79%
2007-03-29 0 0.560 0.560 0.600 0.560 0.560 10,000 5,600 0.5600 0.279 0.279 0.299 0.279 0.279 20,040 0.2794 -1.75%
2007-03-28 0 0.570 0.570 0.580 0.570 0.590 274,000 157,380 0.5744 0.284 0.284 0.289 0.284 0.294 549,099 0.2866 -1.72%
2007-03-27 0 0.580 0.570 0.590 0.580 0.580 100,000 58,000 0.5800 0.289 0.284 0.294 0.289 0.289 200,401 0.2894 -1.69%
2007-03-26 0 0.590 0.560 0.600 0.520 0.600 404,000 225,820 0.5590 0.294 0.279 0.299 0.259 0.299 809,621 0.2789 13.46%
2007-03-23 0 0.520 0.500 0.520 - - 0 0 - 0.259 0.249 0.259 - - 0 - 0.00%
2007-03-22 0 0.520 0.490 0.550 - - 0 0 - 0.259 0.245 0.274 - - 0 - 0.00%
2007-03-21 0 0.520 0.500 0.520 0.500 0.520 114,000 58,680 0.5147 0.259 0.249 0.259 0.249 0.259 228,457 0.2569 4.00%
2007-03-20 0 0.500 0.500 0.520 0.480 0.480 100,000 48,000 0.4800 0.249 0.249 0.259 0.240 0.240 200,401 0.2395 -3.85%
2007-03-19 0 0.520 0.480 0.520 0.520 0.520 30,000 15,600 0.5200 0.259 0.240 0.259 0.259 0.259 60,120 0.2595 0.00%
2007-03-16 0 0.520 0.480 0.520 0.520 0.520 50,000 26,000 0.5200 0.259 0.240 0.259 0.259 0.259 100,201 0.2595 4.00%
2007-03-15 0 0.500 0.470 0.520 - - 0 0 - 0.249 0.235 0.259 - - 0 - 0.00%
2007-03-14 0 0.500 0.450 0.520 - - 0 0 - 0.249 0.225 0.259 - - 0 - 0.00%
2007-03-13 0 0.500 0.500 0.520 - - 0 0 - 0.249 0.249 0.259 - - 0 - 4.17%
2007-03-12 0 0.480 0.475 0.520 0.480 0.530 130,000 63,500 0.4885 0.240 0.237 0.259 0.240 0.264 260,521 0.2437 -9.43%
2007-03-09 0 0.530 0.475 0.530 0.530 0.530 50,425 26,725 0.5300 0.264 0.237 0.264 0.264 0.264 101,052 0.2645 0.00%
2007-03-08 0 0.530 0.500 0.550 0.510 0.600 310,000 163,380 0.5270 0.264 0.249 0.274 0.254 0.299 621,243 0.2630 3.92%
2007-03-07 0 0.510 0.470 0.520 0.510 0.510 10,000 5,100 0.5100 0.254 0.235 0.259 0.254 0.254 20,040 0.2545 8.51%
2007-03-06 0 0.470 0.455 0.510 - - 0 0 - 0.235 0.227 0.254 - - 0 - 0.00%
2007-03-05 0 0.470 0.460 0.470 0.450 0.530 130,000 65,500 0.5038 0.235 0.230 0.235 0.225 0.264 260,521 0.2514 2.17%
2007-03-02 0 0.460 0.455 0.520 - - 0 0 - 0.230 0.227 0.259 - - 0 - 0.00%
2007-03-01 0 0.460 0.460 0.520 0.455 0.455 40,000 18,200 0.4550 0.230 0.230 0.259 0.227 0.227 80,160 0.2270 -2.13%
2007-02-28 0 0.470 0.460 0.470 0.485 0.530 32,000 15,790 0.4934 0.235 0.230 0.235 0.242 0.264 64,128 0.2462 -9.62%
2007-02-27 0 0.520 0.520 0.550 - - 0 0 - 0.259 0.259 0.274 - - 0 - 7.22%
2007-02-26 0 0.485 0.485 0.550 0.485 0.485 10,000 4,990 0.4990 0.242 0.242 0.274 0.242 0.242 20,040 0.2490 -6.73%
2007-02-23 0 0.520 0.480 0.520 0.520 0.520 10,000 5,200 0.5200 0.259 0.240 0.259 0.259 0.259 20,040 0.2595 11.83%
2007-02-22 0 0.465 0.465 0.530 - - 0 0 - 0.232 0.232 0.264 - - 0 - 2.20%
2007-02-21 0 0.455 0.455 0.580 - - 0 0 - 0.227 0.227 0.289 - - 0 - 0.00%
2007-02-16 0 0.455 0.455 0.560 - - 0 0 - 0.227 0.227 0.279 - - 0 - 1.11%
2007-02-15 0 0.450 0.450 0.510 0.450 0.460 100,000 45,500 0.4550 0.225 0.225 0.254 0.225 0.230 200,401 0.2270 -1.10%
2007-02-14 0 0.455 0.450 0.580 - - 0 0 - 0.227 0.225 0.289 - - 0 - 0.00%
2007-02-13 0 0.455 0.450 0.580 - - 0 0 - 0.227 0.225 0.289 - - 0 - 0.00%
2007-02-12 0 0.455 0.455 0.560 - - 0 0 - 0.227 0.227 0.279 - - 0 - 1.11%
2007-02-09 0 0.450 0.430 - - - 0 0 - 0.225 0.215 - - - 0 - 0.00%
2007-02-08 0 0.450 0.450 - - - 0 0 - 0.225 0.225 - - - 0 - 2.27%
2007-02-07 0 0.440 0.440 - - - 0 0 - 0.220 0.220 - - - 0 - 0.00%
2007-02-06 0 0.440 0.425 0.510 - - 0 0 - 0.220 0.212 0.254 - - 0 - 0.00%
2007-02-05 0 0.440 0.440 0.510 - - 0 0 - 0.220 0.220 0.254 - - 0 - 0.00%
2007-02-02 0 0.440 0.430 0.510 - - 0 0 - 0.220 0.215 0.254 - - 0 - 0.00%
2007-02-01 0 0.440 0.440 0.510 - - 0 0 - 0.220 0.220 0.254 - - 0 - 1.15%
2007-01-31 0 0.435 0.435 0.510 0.430 0.430 4,000 1,720 0.4300 0.217 0.217 0.254 0.215 0.215 8,016 0.2146 -5.43%
2007-01-30 0 0.460 0.450 0.520 - - 0 0 - 0.230 0.225 0.259 - - 0 - 0.00%
2007-01-29 0 0.460 0.440 0.490 0.460 0.460 50,000 23,000 0.4600 0.230 0.220 0.245 0.230 0.230 100,201 0.2295 2.22%
2007-01-26 0 0.450 0.450 0.490 0.450 0.450 24,000 10,800 0.4500 0.225 0.225 0.245 0.225 0.225 48,096 0.2245 0.00%
2007-01-25 0 0.450 0.450 0.460 0.450 0.450 50,000 22,500 0.4500 0.225 0.225 0.230 0.225 0.225 100,201 0.2245 0.00%
2007-01-24 0 0.450 0.450 0.480 0.450 0.450 100,000 45,000 0.4500 0.225 0.225 0.240 0.225 0.225 200,401 0.2245 0.00%
2007-01-23 0 0.450 0.450 0.485 0.400 0.400 20,000 8,000 0.4000 0.225 0.225 0.242 0.200 0.200 40,080 0.1996 0.00%
2007-01-22 0 0.450 0.450 0.480 0.450 0.450 2,000 900 0.4500 0.225 0.225 0.240 0.225 0.225 4,008 0.2245 2.27%
2007-01-19 0 0.440 0.415 0.480 - - 0 0 - 0.220 0.207 0.240 - - 0 - 0.00%
2007-01-18 0 0.440 0.440 0.480 0.440 0.440 34,000 14,960 0.4400 0.220 0.220 0.240 0.220 0.220 68,136 0.2196 -2.22%
2007-01-17 0 0.450 0.400 0.480 - - 0 0 - 0.225 0.200 0.240 - - 0 - 0.00%
2007-01-16 0 0.450 0.410 0.480 - - 0 0 - 0.225 0.205 0.240 - - 0 - 0.00%
2007-01-15 0 0.450 0.400 0.480 - - 0 0 - 0.225 0.200 0.240 - - 0 - 0.00%
2007-01-12 0 0.450 0.400 0.480 - - 0 0 - 0.225 0.200 0.240 - - 0 - 0.00%
2007-01-11 0 0.450 0.450 0.490 0.450 0.450 4,000 1,800 0.4500 0.225 0.225 0.245 0.225 0.225 8,016 0.2245 4.65%
2007-01-10 0 0.430 0.420 0.450 - - 0 0 - 0.215 0.210 0.225 - - 0 - 0.00%
2007-01-09 0 0.430 0.430 0.490 0.420 0.420 10,000 4,200 0.4200 0.215 0.215 0.245 0.210 0.210 20,040 0.2096 -4.44%
2007-01-08 0 0.450 0.430 0.470 - - 0 0 - 0.225 0.215 0.235 - - 0 - 0.00%
2007-01-05 0 0.450 0.450 0.480 - - 0 0 - 0.225 0.225 0.240 - - 0 - 2.27%
2007-01-04 0 0.440 0.440 0.460 0.440 0.440 20,000 8,800 0.4400 0.220 0.220 0.230 0.220 0.220 40,080 0.2196 0.00%
2007-01-03 0 0.440 0.440 0.460 - - 0 0 - 0.220 0.220 0.230 - - 0 - 2.33%
2007-01-02 0 0.430 0.430 0.450 0.430 0.430 80,000 34,400 0.4300 0.215 0.215 0.225 0.215 0.215 160,321 0.2146 -1.15%
2006-12-29 0 0.435 0.435 0.450 - - 0 0 - 0.217 0.217 0.225 - - 0 - 2.35%
2006-12-28 0 0.425 0.425 0.470 - - 0 0 - 0.212 0.212 0.235 - - 0 - 1.19%
2006-12-27 0 0.420 0.420 0.465 - - 0 0 - 0.210 0.210 0.232 - - 0 - 5.00%
2006-12-22 0 0.400 0.400 0.470 0.400 0.400 10,000 4,000 0.4000 0.200 0.200 0.235 0.200 0.200 20,040 0.1996 -6.98%
2006-12-21 0 0.430 0.430 0.470 - - 0 0 - 0.215 0.215 0.235 - - 0 - 0.00%
2006-12-20 0 0.430 0.430 0.470 0.400 0.420 31,000 12,500 0.4032 0.215 0.215 0.235 0.200 0.210 62,124 0.2012 2.38%
2006-12-19 0 0.420 0.420 0.490 0.420 0.420 33,000 13,860 0.4200 0.210 0.210 0.245 0.210 0.210 66,132 0.2096 0.00%
2006-12-18 0 0.420 0.420 0.510 - - 0 0 - 0.210 0.210 0.254 - - 0 - 0.00%
2006-12-15 0 0.420 0.420 0.475 0.420 0.475 34,000 14,500 0.4265 0.210 0.210 0.237 0.210 0.237 68,136 0.2128 0.00%
2006-12-14 0 0.420 0.410 0.510 0.400 0.420 52,000 20,840 0.4008 0.210 0.205 0.254 0.200 0.210 104,209 0.2000 0.00%
2006-12-13 0 0.420 0.420 - 0.420 0.420 60,000 25,200 0.4200 0.210 0.210 - 0.210 0.210 120,241 0.2096 0.00%
2006-12-12 0 0.420 0.300 0.510 - - 0 0 - 0.210 0.150 0.254 - - 0 - 0.00%
2006-12-11 0 0.420 - 0.510 - - 0 0 - 0.210 - 0.254 - - 0 - 0.00%
2006-12-08 0 0.420 0.400 - - - 0 0 - 0.210 0.200 - - - 0 - 0.00%
2006-12-07 0 0.420 0.400 0.510 - - 0 0 - 0.210 0.200 0.254 - - 0 - 0.00%
2006-12-06 0 0.420 0.400 0.510 - - 0 0 - 0.210 0.200 0.254 - - 0 - 0.00%
2006-12-05 0 0.420 0.400 0.500 - - 0 0 - 0.210 0.200 0.249 - - 0 - 0.00%
2006-12-04 0 0.420 0.400 0.510 - - 0 0 - 0.210 0.200 0.254 - - 0 - 0.00%
2006-12-01 0 0.420 0.420 0.460 - - 0 0 - 0.210 0.210 0.230 - - 0 - 0.00%
2006-11-30 0 0.420 0.400 0.500 - - 0 0 - 0.210 0.200 0.249 - - 0 - 0.00%
2006-11-29 0 0.420 0.400 0.510 - - 0 0 - 0.210 0.200 0.254 - - 0 - 0.00%
2006-11-28 0 0.420 0.410 0.510 - - 0 0 - 0.210 0.205 0.254 - - 0 - 0.00%
2006-11-27 0 0.420 0.390 0.510 0.420 0.425 300,000 126,390 0.4213 0.210 0.195 0.254 0.210 0.212 601,203 0.2102 -1.18%
2006-11-24 0 0.425 0.425 0.500 0.420 0.420 22,000 9,240 0.4200 0.212 0.212 0.249 0.210 0.210 44,088 0.2096 -13.27%
2006-11-23 0 0.490 0.490 0.500 - - 0 0 - 0.245 0.245 0.249 - - 0 - 8.89%
2006-11-22 0 0.450 0.450 0.480 0.450 0.470 116,000 53,700 0.4629 0.225 0.225 0.240 0.225 0.235 232,465 0.2310 -4.26%
2006-11-21 0 0.470 0.450 0.580 - - 0 0 - 0.235 0.225 0.289 - - 0 - 0.00%
2006-11-20 0 0.470 0.450 0.500 - - 0 0 - 0.235 0.225 0.249 - - 0 - 0.00%
2006-11-17 0 0.470 - 0.500 - - 0 0 - 0.235 - 0.249 - - 0 - 0.00%
2006-11-16 0 0.470 0.450 0.470 0.500 0.500 50,000 25,000 0.5000 0.235 0.225 0.235 0.249 0.249 100,201 0.2495 4.44%
2006-11-15 0 0.450 0.450 - 0.430 0.450 126,000 55,180 0.4379 0.225 0.225 - 0.215 0.225 252,505 0.2185 4.65%
2006-11-14 0 0.430 0.430 - - - 0 0 - 0.215 0.215 - - - 0 - 2.38%
2006-11-13 0 0.420 0.400 0.500 - - 0 0 - 0.210 0.200 0.249 - - 0 - 0.00%
2006-11-10 0 0.420 0.350 - - - 0 0 - 0.210 0.175 - - - 0 - 0.00%
2006-11-09 0 0.420 0.420 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2006-11-08 0 0.420 0.420 - 0.420 0.420 16,000 6,720 0.4200 0.210 0.210 - 0.210 0.210 32,064 0.2096 0.00%
2006-11-07 0 0.420 0.415 - - - 0 0 - 0.210 0.207 - - - 0 - 0.00%
2006-11-06 0 0.420 0.420 0.500 - - 0 0 - 0.210 0.210 0.249 - - 0 - 0.00%
2006-11-03 0 0.420 0.420 - - - 0 0 - 0.210 0.210 - - - 0 - 2.44%
2006-11-02 0 0.410 0.300 0.410 - - 0 0 - 0.205 0.150 0.205 - - 0 - 0.00%
2006-11-01 0 0.410 0.300 - 0.410 0.410 12,000 4,920 0.4100 0.205 0.150 - 0.205 0.205 24,048 0.2046 0.00%
2006-10-31 0 0.410 0.370 0.460 - - 0 0 - 0.205 0.185 0.230 - - 0 - 0.00%
2006-10-27 0 0.410 0.410 0.460 - - 0 0 - 0.205 0.205 0.230 - - 0 - 1.23%
2006-10-26 0 0.405 0.370 0.460 - - 0 0 - 0.202 0.185 0.230 - - 0 - 0.00%
2006-10-25 0 0.405 0.405 0.460 - - 0 0 - 0.202 0.202 0.230 - - 0 - 0.00%
2006-10-24 0 0.405 0.405 - - - 0 0 - 0.202 0.202 - - - 0 - 0.00%
2006-10-23 0 0.405 0.350 0.420 - - 0 0 - 0.202 0.175 0.210 - - 0 - 0.00%
2006-10-20 0 0.405 0.400 0.460 - - 0 0 - 0.202 0.200 0.230 - - 0 - 0.00%
2006-10-19 0 0.405 0.350 - - - 0 0 - 0.202 0.175 - - - 0 - 0.00%
2006-10-18 0 0.405 0.405 - 0.405 0.405 24,000 9,720 0.4050 0.202 0.202 - 0.202 0.202 48,096 0.2021 0.00%
2006-10-17 0 0.405 0.350 0.460 - - 0 0 - 0.202 0.175 0.230 - - 0 - 0.00%
2006-10-16 0 0.405 0.370 0.460 - - 0 0 - 0.202 0.185 0.230 - - 0 - 0.00%
2006-10-13 0 0.405 0.350 - - - 0 0 - 0.202 0.175 - - - 0 - 0.00%
2006-10-12 0 0.405 0.400 - - - 0 0 - 0.202 0.200 - - - 0 - 0.00%
2006-10-11 0 0.405 0.395 0.460 - - 0 0 - 0.202 0.197 0.230 - - 0 - 0.00%
2006-10-10 0 0.405 0.370 0.450 - - 0 0 - 0.202 0.185 0.225 - - 0 - 0.00%
2006-10-09 0 0.405 0.355 0.450 - - 0 0 - 0.202 0.177 0.225 - - 0 - 0.00%
2006-10-06 0 0.405 0.350 0.450 0.405 0.405 102,000 41,310 0.4050 0.202 0.175 0.225 0.202 0.202 204,409 0.2021 0.00%
2006-10-05 0 0.405 0.400 0.420 0.405 0.405 12,000 4,860 0.4050 0.202 0.200 0.210 0.202 0.202 24,048 0.2021 3.85%
2006-10-04 0 0.390 0.350 0.430 - - 0 0 - 0.195 0.175 0.215 - - 0 - 0.00%
2006-10-03 0 0.390 0.390 0.430 - - 0 0 - 0.195 0.195 0.215 - - 0 - -0.00%
2006-09-29 0 0.400 0.400 0.450 - - 0 0 - 0.195 0.195 0.219 - - 0 - 0.00%
2006-09-28 0 0.400 0.400 0.450 - - 0 0 - 0.195 0.195 0.219 - - 0 - 0.00%
2006-09-27 0 0.400 0.400 0.480 - - 0 0 - 0.195 0.195 0.234 - - 0 - 0.00%
2006-09-26 0 0.400 0.400 0.460 0.400 0.410 40,000 16,040 0.4010 0.195 0.195 0.224 0.195 0.199 82,216 0.1951 0.00%
2006-09-25 0 0.400 0.400 0.440 0.400 0.400 52,000 20,800 0.4000 0.195 0.195 0.214 0.195 0.195 106,881 0.1946 -10.11%
2006-09-22 0 0.445 0.420 0.455 - - 0 0 - 0.217 0.204 0.221 - - 0 - 0.00%
2006-09-21 0 0.445 0.350 0.460 - - 0 0 - 0.217 0.170 0.224 - - 0 - 0.00%
2006-09-20 0 0.445 0.350 0.560 - - 0 0 - 0.217 0.170 0.272 - - 0 - 0.00%
2006-09-19 0 0.445 0.350 0.520 - - 0 0 - 0.217 0.170 0.253 - - 0 - 0.00%
2006-09-18 0 0.445 0.420 - 0.445 0.445 28,000 12,460 0.4450 0.217 0.204 - 0.217 0.217 57,551 0.2165 5.95%
2006-09-15 0 0.420 0.350 0.450 - - 0 0 - 0.204 0.170 0.219 - - 0 - 0.00%
2006-09-14 0 0.420 - 0.460 - - 0 0 - 0.204 - 0.224 - - 0 - 0.00%
2006-09-13 0 0.420 0.420 0.440 0.420 0.420 50,000 21,000 0.4200 0.204 0.204 0.214 0.204 0.204 102,770 0.2043 0.00%
2006-09-12 0 0.420 0.365 0.430 - - 0 0 - 0.204 0.178 0.209 - - 0 - 0.00%
2006-09-11 0 0.420 0.360 0.435 - - 0 0 - 0.204 0.175 0.212 - - 0 - 0.00%
2006-09-08 0 0.420 0.420 0.435 0.420 0.420 16,000 6,720 0.4200 0.204 0.204 0.212 0.204 0.204 32,886 0.2043 -3.45%
2006-09-07 0 0.435 0.370 0.445 - - 0 0 - 0.212 0.180 0.217 - - 0 - 0.00%
2006-09-06 0 0.435 0.375 0.435 - - 0 0 - 0.212 0.182 0.212 - - 0 - -1.14%
2006-09-05 0 0.440 0.300 0.440 0.440 0.445 34,000 15,060 0.4429 0.214 0.146 0.214 0.214 0.217 69,883 0.2155 1.15%
2006-09-04 0 0.435 0.400 0.445 0.435 0.435 64,000 27,840 0.4350 0.212 0.195 0.217 0.212 0.212 131,545 0.2116 0.00%
2006-09-01 0 0.435 0.435 0.445 0.415 0.500 314,000 144,290 0.4595 0.212 0.212 0.217 0.202 0.243 645,394 0.2236 -17.92%
2006-08-31 0 0.530 0.470 0.530 - - 0 0 - 0.258 0.229 0.258 - - 0 - -1.85%
2006-08-30 0 0.540 0.540 0.580 - - 0 0 - 0.263 0.263 0.282 - - 0 - 9.09%
2006-08-29 0 0.495 0.530 0.580 0.485 0.495 30,000 14,770 0.4923 0.241 0.258 0.282 0.236 0.241 61,662 0.2395 -6.60%
2006-08-28 0 0.530 0.490 0.530 0.530 0.530 28,000 14,840 0.5300 0.258 0.238 0.258 0.258 0.258 57,551 0.2579 1.92%
2006-08-25 0 0.520 0.510 - - - 0 0 - 0.253 0.248 - - - 0 - 0.00%
2006-08-24 0 0.520 0.500 0.520 - - 0 0 - 0.253 0.243 0.253 - - 0 - 0.00%
2006-08-23 0 0.520 0.490 0.520 0.520 0.520 40,000 20,800 0.5200 0.253 0.238 0.253 0.253 0.253 82,216 0.2530 4.00%
2006-08-22 0 0.500 0.495 0.520 0.500 0.500 50,000 25,000 0.5000 0.243 0.241 0.253 0.243 0.243 102,770 0.2433 -3.85%
2006-08-21 0 0.520 0.460 0.560 - - 0 0 - 0.253 0.224 0.272 - - 0 - 0.00%
2006-08-18 0 0.520 0.520 0.560 - - 0 0 - 0.253 0.253 0.272 - - 0 - 7.22%
2006-08-17 0 0.485 0.465 0.500 - - 0 0 - 0.236 0.226 0.243 - - 0 - 0.00%
2006-08-16 0 0.485 0.470 - - - 0 0 - 0.236 0.229 - - - 0 - 0.00%
2006-08-15 0 0.485 0.475 0.560 - - 0 0 - 0.236 0.231 0.272 - - 0 - 0.00%
2006-08-14 0 0.485 0.470 0.510 - - 0 0 - 0.236 0.229 0.248 - - 0 - 0.00%
2006-08-11 0 0.485 0.470 0.500 0.485 0.485 82,000 40,100 0.4890 0.236 0.229 0.243 0.236 0.236 168,542 0.2379 0.00%
2006-08-10 0 0.485 0.470 0.500 - - 0 0 - 0.236 0.229 0.243 - - 0 - 0.00%
2006-08-09 0 0.485 0.485 0.500 0.485 0.485 60,000 29,100 0.4850 0.236 0.236 0.243 0.236 0.236 123,324 0.2360 1.04%
2006-08-08 0 0.480 0.460 0.500 0.480 0.480 30,000 14,400 0.4800 0.234 0.224 0.243 0.234 0.234 61,662 0.2335 -3.03%
2006-08-07 0 0.495 0.480 - - - 0 0 - 0.241 0.234 - - - 0 - 0.00%
2006-08-04 0 0.495 0.485 0.500 0.495 0.495 16,000 7,920 0.4950 0.241 0.236 0.243 0.241 0.241 32,886 0.2408 -1.00%
2006-08-03 0 0.500 0.500 - - - 0 0 - 0.243 0.243 - - - 0 - 0.00%
2006-08-02 0 0.500 0.500 - - - 0 0 - 0.243 0.243 - - - 0 - 0.00%
2006-08-01 0 0.500 0.500 0.530 0.480 0.530 212,000 105,500 0.4976 0.243 0.243 0.258 0.234 0.258 435,744 0.2421 2.04%
2006-07-31 0 0.490 0.480 0.540 0.490 0.490 12,000 5,880 0.4900 0.238 0.234 0.263 0.238 0.238 24,665 0.2384 -1.01%
2006-07-28 0 0.495 0.470 0.495 - - 0 0 - 0.241 0.229 0.241 - - 0 - -1.00%
2006-07-27 0 0.500 0.465 0.500 0.465 0.500 22,000 10,300 0.4682 0.243 0.226 0.243 0.226 0.243 45,219 0.2278 7.53%
2006-07-26 0 0.465 0.460 0.490 - - 0 0 - 0.226 0.224 0.238 - - 0 - 0.00%
2006-07-25 0 0.465 0.465 0.490 - - 0 0 - 0.226 0.226 0.238 - - 0 - 3.33%
2006-07-24 0 0.450 0.450 0.500 0.450 0.450 32,000 14,400 0.4500 0.219 0.219 0.243 0.219 0.219 65,773 0.2189 -2.17%
2006-07-21 0 0.460 0.460 0.480 0.460 0.460 10,000 4,600 0.4600 0.224 0.224 0.234 0.224 0.224 20,554 0.2238 -2.13%
2006-07-20 0 0.470 - 0.470 - - 0 0 - 0.229 - 0.229 - - 0 - -2.08%
2006-07-19 0 0.480 0.420 0.500 - - 0 0 - 0.234 0.204 0.243 - - 0 - 0.00%
2006-07-18 0 0.480 0.420 0.490 - - 0 0 - 0.234 0.204 0.238 - - 0 - 0.00%
2006-07-17 0 0.480 0.430 0.480 - - 0 0 - 0.234 0.209 0.234 - - 0 - 0.00%
2006-07-14 0 0.480 - 0.500 - - 0 0 - 0.234 - 0.243 - - 0 - 0.00%
2006-07-13 0 0.480 0.420 0.480 - - 0 0 - 0.234 0.204 0.234 - - 0 - 0.00%
2006-07-12 0 0.480 0.420 0.500 - - 0 0 - 0.234 0.204 0.243 - - 0 - 0.00%
2006-07-11 0 0.480 0.435 0.500 - - 0 0 - 0.234 0.212 0.243 - - 0 - 0.00%
2006-07-10 0 0.480 0.445 0.500 - - 0 0 - 0.234 0.217 0.243 - - 0 - 0.00%
2006-07-07 0 0.480 0.425 0.485 - - 0 0 - 0.234 0.207 0.236 - - 0 - 0.00%
2006-07-06 0 0.480 0.400 0.500 - - 0 0 - 0.234 0.195 0.243 - - 0 - 0.00%
2006-07-05 0 0.480 - 0.500 - - 0 0 - 0.234 - 0.243 - - 0 - 0.00%
2006-07-04 0 0.480 0.430 0.500 - - 0 0 - 0.234 0.209 0.243 - - 0 - 0.00%
2006-07-03 0 0.480 - 0.490 - - 0 0 - 0.234 - 0.238 - - 0 - 0.00%
2006-06-30 0 0.480 0.475 0.500 0.480 0.480 30,000 14,400 0.4800 0.234 0.231 0.243 0.234 0.234 61,662 0.2335 2.13%
2006-06-29 0 0.470 0.470 0.500 - - 0 0 - 0.229 0.229 0.243 - - 0 - 1.08%
2006-06-28 0 0.465 0.455 0.500 - - 0 0 - 0.226 0.221 0.243 - - 0 - 0.00%
2006-06-27 0 0.465 0.465 0.500 - - 0 0 - 0.226 0.226 0.243 - - 0 - 1.09%
2006-06-26 0 0.460 0.460 0.480 - - 0 0 - 0.224 0.224 0.234 - - 0 - 6.98%
2006-06-23 0 0.430 0.425 0.500 - - 0 0 - 0.209 0.207 0.243 - - 0 - 0.00%
2006-06-22 0 0.430 0.410 0.500 - - 0 0 - 0.209 0.199 0.243 - - 0 - 0.00%
2006-06-21 0 0.430 0.430 0.500 - - 0 0 - 0.209 0.209 0.243 - - 0 - 1.18%
2006-06-20 0 0.425 0.415 0.490 - - 0 0 - 0.207 0.202 0.238 - - 0 - 0.00%
2006-06-19 0 0.425 0.410 0.495 0.425 0.425 28,000 11,900 0.4250 0.207 0.199 0.241 0.207 0.207 57,551 0.2068 -2.30%
2006-06-16 0 0.435 - 0.510 - - 0 0 - 0.212 - 0.248 - - 0 - 0.00%
2006-06-15 0 0.435 0.435 0.500 0.425 0.425 100,000 42,500 0.4250 0.212 0.212 0.243 0.207 0.207 205,540 0.2068 6.10%
2006-06-14 0 0.410 0.400 0.490 0.410 0.410 40,000 16,400 0.4100 0.199 0.195 0.238 0.199 0.199 82,216 0.1995 -9.89%
2006-06-13 0 0.455 - 0.455 - - 0 0 - 0.221 - 0.221 - - 0 - -3.19%
2006-06-12 0 0.470 0.425 0.480 - - 0 0 - 0.229 0.207 0.234 - - 0 - 0.00%
2006-06-09 0 0.470 - 0.470 - - 0 0 - 0.229 - 0.229 - - 0 - -1.05%
2006-06-08 0 0.475 - 0.475 - - 0 0 - 0.231 - 0.231 - - 0 - -5.00%
2006-06-07 0 0.500 - 0.540 0.500 0.500 30,000 15,000 0.5000 0.243 - 0.263 0.243 0.243 61,662 0.2433 2.04%
2006-06-06 0 0.490 0.480 0.510 - - 0 0 - 0.238 0.234 0.248 - - 0 - 0.00%
2006-06-05 0 0.490 0.440 0.500 - - 0 0 - 0.238 0.214 0.243 - - 0 - 0.00%
2006-06-02 0 0.490 0.440 0.500 - - 0 0 - 0.238 0.214 0.243 - - 0 - 0.00%
2006-06-01 0 0.490 0.440 0.530 0.490 0.490 30,000 14,700 0.4900 0.238 0.214 0.258 0.238 0.238 61,662 0.2384 -7.55%
2006-05-30 0 0.530 - 0.530 - - 0 0 - 0.258 - 0.258 - - 0 - 0.00%
2006-05-29 0 0.530 0.430 0.530 - - 0 0 - 0.258 0.209 0.258 - - 0 - 0.00%
2006-05-26 0 0.530 0.450 0.530 - - 30,000 15,000 0.5000 0.258 0.219 0.258 - - 61,662 0.2433 -1.85%
2006-05-25 0 0.540 0.480 0.540 0.540 0.550 120,000 65,360 0.5447 0.263 0.234 0.263 0.263 0.268 246,648 0.2650 12.50%
2006-05-24 0 0.480 0.420 0.540 - - 0 0 - 0.234 0.204 0.263 - - 0 - 0.00%
2006-05-23 0 0.480 0.430 0.480 0.480 0.480 50,000 24,000 0.4800 0.234 0.209 0.234 0.234 0.234 102,770 0.2335 -4.00%
2006-05-22 0 0.500 0.450 0.500 - - 0 0 - 0.243 0.219 0.243 - - 0 - 0.00%
2006-05-19 0 0.500 0.450 0.500 - - 0 0 - 0.243 0.219 0.243 - - 0 - 0.00%
2006-05-18 0 0.500 0.450 0.500 0.500 0.500 100,000 50,000 0.5000 0.243 0.219 0.243 0.243 0.243 205,540 0.2433 0.00%
2006-05-17 0 0.500 0.440 0.530 - - 0 0 - 0.243 0.214 0.258 - - 0 - 0.00%
2006-05-16 0 0.500 0.450 0.540 - - 0 0 - 0.243 0.219 0.263 - - 0 - 0.00%
2006-05-15 0 0.500 0.460 0.540 - - 0 0 - 0.243 0.224 0.263 - - 0 - 0.00%
2006-05-12 0 0.500 0.470 0.550 - - 0 0 - 0.243 0.229 0.268 - - 0 - 0.00%
2006-05-11 0 0.500 0.450 0.500 0.510 0.510 30,000 15,300 0.5100 0.243 0.219 0.243 0.248 0.248 61,662 0.2481 -5.66%
2006-05-10 0 0.530 0.475 0.530 - - 0 0 - 0.258 0.231 0.258 - - 0 - 0.00%
2006-05-09 0 0.530 0.470 0.530 - - 0 0 - 0.258 0.229 0.258 - - 0 - 0.00%
2006-05-08 0 0.530 0.530 0.540 - - 0 0 - 0.258 0.258 0.263 - - 0 - 3.92%
2006-05-04 0 0.510 0.450 0.530 - - 0 0 - 0.248 0.219 0.258 - - 0 - 0.00%
2006-05-03 0 0.510 0.460 0.540 - - 0 0 - 0.248 0.224 0.263 - - 0 - 0.00%
2006-05-02 0 0.510 0.470 0.540 - - 0 0 - 0.248 0.229 0.263 - - 0 - 0.00%
2006-04-28 0 0.510 0.490 0.530 - - 0 0 - 0.248 0.238 0.258 - - 0 - 0.00%
2006-04-27 0 0.510 0.480 0.530 0.510 0.530 112,000 57,960 0.5175 0.248 0.234 0.258 0.248 0.258 230,204 0.2518 -5.56%
2006-04-26 0 0.540 0.520 0.550 - - 0 0 - 0.263 0.253 0.268 - - 0 - 0.00%
2006-04-25 0 0.540 0.530 0.570 0.540 0.540 100,000 54,000 0.5400 0.263 0.258 0.277 0.263 0.263 205,540 0.2627 1.89%
2006-04-24 0 0.530 0.530 0.580 0.530 0.550 116,000 62,380 0.5378 0.258 0.258 0.282 0.258 0.268 238,426 0.2616 -3.64%
2006-04-21 0 0.550 0.550 0.570 - - 0 0 - 0.268 0.268 0.277 - - 0 - 1.85%
2006-04-20 0 0.570 0.570 0.600 0.570 0.570 104,000 59,280 0.5700 0.263 0.263 0.277 0.263 0.263 225,637 0.2627 3.64%
2006-04-19 0 0.550 0.550 0.610 0.540 0.540 20,000 10,800 0.5400 0.254 0.254 0.281 0.249 0.249 43,392 0.2489 -1.79%
2006-04-18 0 0.560 0.570 0.590 0.560 0.590 388,000 219,660 0.5661 0.258 0.263 0.272 0.258 0.272 841,799 0.2609 3.70%
2006-04-13 0 0.540 0.540 0.560 0.500 0.510 50,000 25,200 0.5040 0.249 0.249 0.258 0.230 0.235 108,479 0.2323 3.85%
2006-04-12 0 0.520 0.520 0.570 0.520 0.570 156,000 83,020 0.5322 0.240 0.240 0.263 0.240 0.263 338,455 0.2453 -7.14%
2006-04-11 0 0.560 0.540 0.560 0.500 0.560 474,000 244,820 0.5165 0.258 0.249 0.258 0.230 0.258 1,028,383 0.2381 7.69%
2006-04-10 0 0.520 0.520 0.530 0.510 0.520 98,000 50,600 0.5163 0.240 0.240 0.244 0.235 0.240 212,619 0.2380 -1.89%
2006-04-07 0 0.530 0.530 0.560 0.520 0.570 194,000 105,960 0.5462 0.244 0.244 0.258 0.240 0.263 420,899 0.2517 -7.02%
2006-04-06 0 0.570 0.520 0.570 0.500 0.570 794,000 416,340 0.5244 0.263 0.240 0.263 0.230 0.263 1,722,650 0.2417 1.79%
2006-04-04 0 0.560 0.530 0.560 - - 0 0 - 0.258 0.244 0.258 - - 0 - -3.45%
2006-04-03 0 0.580 0.540 0.580 0.570 0.650 940,000 570,260 0.6067 0.267 0.249 0.267 0.263 0.300 2,039,410 0.2796 -4.92%
2006-03-31 0 0.610 0.630 0.650 0.410 0.620 3,178,000 1,678,540 0.5282 0.281 0.290 0.300 0.189 0.286 6,894,940 0.2434 48.78%
2006-03-30 0 0.410 0.405 0.440 - - 0 0 - 0.189 0.187 0.203 - - 0 - 0.00%
2006-03-29 0 0.410 0.400 0.420 0.410 0.420 110,000 45,800 0.4164 0.189 0.184 0.194 0.189 0.194 238,654 0.1919 -4.65%
2006-03-28 0 0.430 0.430 0.440 0.405 0.440 134,000 58,260 0.4348 0.198 0.198 0.203 0.187 0.203 290,724 0.2004 -2.27%
2006-03-27 0 0.440 0.415 0.450 0.395 0.440 290,000 123,090 0.4244 0.203 0.191 0.207 0.182 0.203 629,180 0.1956 11.39%
2006-03-24 0 0.395 0.350 0.430 - - 0 0 - 0.182 0.161 0.198 - - 0 - 0.00%
2006-03-23 0 0.395 0.360 0.420 - - 0 0 - 0.182 0.166 0.194 - - 0 - 0.00%
2006-03-22 0 0.395 0.375 0.395 0.370 0.395 146,000 55,870 0.3827 0.182 0.173 0.182 0.171 0.182 316,759 0.1764 -4.82%
2006-03-21 0 0.415 0.375 0.430 - - 0 0 - 0.191 0.173 0.198 - - 0 - 0.00%
2006-03-20 0 0.415 0.385 0.415 0.380 0.420 142,000 54,040 0.3806 0.191 0.177 0.191 0.175 0.194 308,081 0.1754 9.21%
2006-03-17 0 0.380 0.330 0.400 - - 0 0 - 0.175 0.152 0.184 - - 0 - 0.00%
2006-03-16 0 0.380 0.330 - - - 0 0 - 0.175 0.152 - - - 0 - 0.00%
2006-03-15 0 0.380 0.350 - - - 0 0 - 0.175 0.161 - - - 0 - 0.00%
2006-03-14 0 0.380 0.380 0.400 - - 0 0 - 0.175 0.175 0.184 - - 0 - 5.56%
2006-03-13 0 0.360 0.310 - - - 0 0 - 0.166 0.143 - - - 0 - 0.00%
2006-03-10 0 0.360 0.310 0.400 - - 0 0 - 0.166 0.143 0.184 - - 0 - 0.00%
2006-03-09 0 0.360 0.325 0.400 - - 0 0 - 0.166 0.150 0.184 - - 0 - 0.00%
2006-03-08 0 0.360 0.300 - - - 0 0 - 0.166 0.138 - - - 0 - 0.00%
2006-03-07 0 0.360 0.300 - - - 0 0 - 0.166 0.138 - - - 0 - 0.00%
2006-03-06 0 0.360 0.325 - - - 0 0 - 0.166 0.150 - - - 0 - 0.00%
2006-03-03 0 0.360 0.360 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
2006-03-02 0 0.360 0.335 - - - 0 0 - 0.166 0.154 - - - 0 - 0.00%
2006-03-01 0 0.360 0.360 - 0.320 0.320 50,000 16,000 0.3200 0.166 0.166 - 0.147 0.147 108,479 0.1475 7.46%
2006-02-28 0 0.335 0.335 - - - 0 0 - 0.154 0.154 - - - 0 - 1.52%
2006-02-27 0 0.330 0.310 - - - 0 0 - 0.152 0.143 - - - 0 - 0.00%
2006-02-24 0 0.330 0.310 - - - 0 0 - 0.152 0.143 - - - 0 - 0.00%
2006-02-23 0 0.330 0.310 - - - 0 0 - 0.152 0.143 - - - 0 - 0.00%
2006-02-22 0 0.330 - - - - 0 0 - 0.152 - - - - 0 - 0.00%
2006-02-21 0 0.330 0.325 - - - 0 0 - 0.152 0.150 - - - 0 - 0.00%
2006-02-20 0 0.330 0.320 - - - 0 0 - 0.152 0.147 - - - 0 - 0.00%
2006-02-17 0 0.330 0.330 - - - 0 0 - 0.152 0.152 - - - 0 - 4.76%
2006-02-16 0 0.315 0.315 - 0.315 0.315 12,000 3,780 0.3150 0.145 0.145 - 0.145 0.145 26,035 0.1452 -7.35%
2006-02-15 0 0.340 0.320 - - - 0 0 - 0.157 0.147 - - - 0 - 0.00%
2006-02-14 0 0.340 0.340 - 0.325 0.325 100,000 32,500 0.3250 0.157 0.157 - 0.150 0.150 216,958 0.1498 4.62%
2006-02-13 0 0.325 0.325 - 0.320 0.320 130,000 41,600 0.3200 0.150 0.150 - 0.147 0.147 282,046 0.1475 -7.14%
2006-02-10 0 0.350 0.330 0.380 0.350 0.350 100,000 35,000 0.3500 0.161 0.152 0.175 0.161 0.161 216,958 0.1613 11.11%
2006-02-09 0 0.315 0.315 - - - 0 0 - 0.145 0.145 - - - 0 - 1.61%
2006-02-08 0 0.310 0.310 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2006-02-07 0 0.310 0.310 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2006-02-06 0 0.310 0.305 - - - 0 0 - 0.143 0.141 - - - 0 - 0.00%
2006-02-03 0 0.310 0.305 - - - 0 0 - 0.143 0.141 - - - 0 - 0.00%
2006-02-02 0 0.310 0.310 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2006-02-01 0 0.310 0.290 - - - 0 0 - 0.143 0.134 - - - 0 - 0.00%
2006-01-27 0 0.310 0.310 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2006-01-26 0 0.310 0.305 - - - 0 0 - 0.143 0.141 - - - 0 - 0.00%
2006-01-25 0 0.310 0.310 - - - 0 0 - 0.143 0.143 - - - 0 - 5.08%
2006-01-24 0 0.295 0.295 - 0.290 0.290 30,000 8,700 0.2900 0.136 0.136 - 0.134 0.134 65,088 0.1337 -4.84%
2006-01-23 0 0.310 0.290 - - - 0 0 - 0.143 0.134 - - - 0 - 0.00%
2006-01-20 0 0.310 0.300 - - - 0 0 - 0.143 0.138 - - - 0 - 0.00%
2006-01-19 0 0.310 0.310 - - - 0 0 - 0.143 0.143 - - - 0 - 3.33%
2006-01-18 0 0.300 0.300 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2006-01-17 0 0.300 0.300 - - - 0 0 - 0.138 0.138 - - - 0 - 3.45%
2006-01-16 0 0.290 0.290 - 0.290 0.290 2,000 580 0.2900 0.134 0.134 - 0.134 0.134 4,339 0.1337 -6.45%
2006-01-13 0 0.310 0.310 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2006-01-12 0 0.310 0.310 - 0.310 0.310 40,000 12,400 0.3100 0.143 0.143 - 0.143 0.143 86,783 0.1429 -3.12%
2006-01-11 0 0.320 0.250 - - - 0 0 - 0.147 0.115 - - - 0 - 0.00%
2006-01-10 0 0.320 0.320 - - - 0 0 - 0.147 0.147 - - - 0 - 0.00%
2006-01-09 0 0.320 0.310 - - - 0 0 - 0.147 0.143 - - - 0 - 0.00%
2006-01-06 0 0.320 0.320 - - - 0 0 - 0.147 0.147 - - - 0 - 3.23%
2006-01-05 0 0.310 0.310 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2006-01-04 0 0.310 0.240 - 0.310 0.310 100,000 31,000 0.3100 0.143 0.111 - 0.143 0.143 216,958 0.1429 0.00%
2006-01-03 0 0.310 0.310 - 0.310 0.310 40,000 12,400 0.3100 0.143 0.143 - 0.143 0.143 86,783 0.1429 -3.12%
2005-12-30 0 0.320 0.240 - - - 0 0 - 0.147 0.111 - - - 0 - 0.00%
2005-12-29 0 0.320 0.240 - - - 0 0 - 0.147 0.111 - - - 0 - 0.00%
2005-12-28 0 0.320 0.310 - - - 0 0 - 0.147 0.143 - - - 0 - 0.00%
2005-12-23 0 0.320 0.240 0.340 - - 0 0 - 0.147 0.111 0.157 - - 0 - 0.00%
2005-12-22 0 0.320 0.240 - - - 0 0 - 0.147 0.111 - - - 0 - 0.00%
2005-12-21 0 0.320 0.320 - 0.310 0.320 130,000 41,300 0.3177 0.147 0.147 - 0.143 0.147 282,046 0.1464 0.00%
2005-12-20 0 0.320 0.240 - - - 0 0 - 0.147 0.111 - - - 0 - 0.00%
2005-12-19 0 0.320 0.320 - - - 0 0 - 0.147 0.147 - - - 0 - 4.92%
2005-12-16 0 0.305 0.305 - - - 0 0 - 0.141 0.141 - - - 0 - 5.17%
2005-12-15 0 0.290 0.290 - - - 0 0 - 0.134 0.134 - - - 0 - 1.75%
2005-12-14 0 0.285 0.285 - - - 0 0 - 0.131 0.131 - - - 0 - 1.79%
2005-12-13 0 0.280 0.280 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2005-12-12 0 0.280 0.280 - 0.241 0.280 20,000 5,210 0.2605 0.129 0.129 - 0.111 0.129 43,392 0.1201 -6.67%
2005-12-09 0 0.300 0.300 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2005-12-08 0 0.300 0.300 0.350 - - 0 0 - 0.138 0.138 0.161 - - 0 - 0.00%
2005-12-07 0 0.300 0.300 - 0.300 0.300 40,000 12,000 0.3000 0.138 0.138 - 0.138 0.138 86,783 0.1383 -6.25%
2005-12-06 0 0.320 0.300 0.360 - - 0 0 - 0.147 0.138 0.166 - - 0 - 0.00%
2005-12-05 0 0.320 0.300 0.360 - - 0 0 - 0.147 0.138 0.166 - - 0 - 0.00%
2005-12-02 0 0.320 0.300 0.360 - - 0 0 - 0.147 0.138 0.166 - - 0 - 0.00%
2005-12-01 0 0.320 0.240 - - - 0 0 - 0.147 0.111 - - - 0 - 0.00%
2005-11-30 0 0.320 0.320 - - - 0 0 - 0.147 0.147 - - - 0 - 3.23%
2005-11-29 0 0.310 0.310 - - - 0 0 - 0.143 0.143 - - - 0 - 3.33%
2005-11-28 0 0.300 0.300 0.350 - - 0 0 - 0.138 0.138 0.161 - - 0 - 0.00%
2005-11-25 0 0.300 0.230 0.350 - - 0 0 - 0.138 0.106 0.161 - - 0 - 0.00%
2005-11-24 0 0.300 0.230 - - - 0 0 - 0.138 0.106 - - - 0 - 0.00%
2005-11-23 0 0.300 0.230 - - - 0 0 - 0.138 0.106 - - - 0 - 0.00%
2005-11-22 0 0.300 0.300 - 0.300 0.300 48,000 14,400 0.3000 0.138 0.138 - 0.138 0.138 104,140 0.1383 0.00%
2005-11-21 0 0.300 - 0.400 - - 0 0 - 0.138 - 0.184 - - 0 - 0.00%
2005-11-18 0 0.300 - 0.400 - - 0 0 - 0.138 - 0.184 - - 0 - 0.00%
2005-11-17 0 0.300 - 0.400 - - 0 0 - 0.138 - 0.184 - - 0 - 0.00%
2005-11-16 0 0.300 - 0.400 - - 0 0 - 0.138 - 0.184 - - 0 - 0.00%
2005-11-15 0 0.300 - 0.400 - - 0 0 - 0.138 - 0.184 - - 0 - 0.00%
2005-11-14 0 0.300 0.300 0.400 0.265 0.265 18,000 4,770 0.2650 0.138 0.138 0.184 0.122 0.122 39,053 0.1221 0.00%
2005-11-11 0 0.300 0.290 0.400 - - 0 0 - 0.138 0.134 0.184 - - 0 - 0.00%
2005-11-10 0 0.300 - 0.400 - - 0 0 - 0.138 - 0.184 - - 0 - 0.00%
2005-11-09 0 0.300 0.265 0.400 - - 0 0 - 0.138 0.122 0.184 - - 0 - 0.00%
2005-11-08 0 0.300 - 0.400 - - 0 0 - 0.138 - 0.184 - - 0 - 0.00%
2005-11-07 0 0.300 0.300 0.345 - - 0 0 - 0.138 0.138 0.159 - - 0 - 0.00%
2005-11-04 0 0.300 0.290 0.350 - - 0 0 - 0.138 0.134 0.161 - - 0 - 0.00%
2005-11-03 0 0.300 0.295 0.400 0.300 0.300 70,000 21,000 0.3000 0.138 0.136 0.184 0.138 0.138 151,871 0.1383 -16.67%
2005-11-02 0 0.360 0.280 - - - 0 0 - 0.166 0.129 - - - 0 - 0.00%
2005-11-01 0 0.360 0.280 - - - 0 0 - 0.166 0.129 - - - 0 - 0.00%
2005-10-31 0 0.360 0.280 - - - 0 0 - 0.166 0.129 - - - 0 - 0.00%
2005-10-28 0 0.360 0.280 - - - 0 0 - 0.166 0.129 - - - 0 - 0.00%
2005-10-27 0 0.360 0.280 - - - 0 0 - 0.166 0.129 - - - 0 - 0.00%
2005-10-26 0 0.360 0.280 - - - 0 0 - 0.166 0.129 - - - 0 - 0.00%
2005-10-25 0 0.360 0.280 0.400 - - 0 0 - 0.166 0.129 0.184 - - 0 - 0.00%
2005-10-24 0 0.360 0.280 0.400 - - 0 0 - 0.166 0.129 0.184 - - 0 - 0.00%
2005-10-21 0 0.360 0.280 - - - 0 0 - 0.166 0.129 - - - 0 - 0.00%
2005-10-20 0 0.360 0.280 - - - 0 0 - 0.166 0.129 - - - 0 - 0.00%
2005-10-19 0 0.360 0.280 0.400 - - 0 0 - 0.166 0.129 0.184 - - 0 - 0.00%
2005-10-18 0 0.360 0.280 0.360 - - 0 0 - 0.166 0.129 0.166 - - 0 - 0.00%
2005-10-17 0 0.360 0.280 - - - 0 0 - 0.166 0.129 - - - 0 - 0.00%
2005-10-14 0 0.360 0.280 - - - 0 0 - 0.166 0.129 - - - 0 - 0.00%
2005-10-13 0 0.360 0.280 0.400 - - 0 0 - 0.166 0.129 0.184 - - 0 - 0.00%
2005-10-12 0 0.360 0.300 - - - 0 0 - 0.166 0.138 - - - 0 - 0.00%
2005-10-10 0 0.360 0.300 - - - 0 0 - 0.166 0.138 - - - 0 - 0.00%
2005-10-07 0 0.360 0.300 0.400 - - 0 0 - 0.166 0.138 0.184 - - 0 - 0.00%
2005-10-06 0 0.360 0.300 - - - 0 0 - 0.166 0.138 - - - 0 - 0.00%
2005-10-05 0 0.360 0.300 - - - 0 0 - 0.166 0.138 - - - 0 - 0.00%
2005-10-04 0 0.360 0.300 0.400 - - 0 0 - 0.166 0.138 0.184 - - 0 - 0.00%
2005-10-03 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-30 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-29 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-28 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-27 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-26 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-23 0 0.370 0.370 - - - 0 0 - 0.166 0.166 - - - 0 - 0.00%
2005-09-22 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-21 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-20 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-16 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-15 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-14 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-13 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-12 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-09 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-08 0 0.370 0.300 - - - 0 0 - 0.166 0.135 - - - 0 - 0.00%
2005-09-07 0 0.370 0.305 - - - 0 0 - 0.166 0.137 - - - 0 - 0.00%
2005-09-06 0 0.370 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2005-09-05 0 0.370 0.330 0.410 0.370 0.370 12,000 4,440 0.3700 0.166 0.148 0.184 0.166 0.166 26,758 0.1659 0.00%
2005-09-02 0 0.370 0.370 - 0.330 0.370 70,000 24,800 0.3543 0.166 0.166 - 0.148 0.166 156,090 0.1589 19.35%
2005-09-01 0 0.310 0.310 0.350 - - 0 0 - 0.139 0.139 0.157 - - 0 - 0.00%
2005-08-31 0 0.310 0.310 0.350 0.310 0.310 34,000 10,540 0.3100 0.139 0.139 0.157 0.139 0.139 75,815 0.1390 3.33%
2005-08-30 0 0.300 0.300 0.365 0.300 0.300 34,000 10,200 0.3000 0.135 0.135 0.164 0.135 0.135 75,815 0.1345 -18.92%
2005-08-29 0 0.370 - 0.370 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2005-08-26 0 0.370 - 0.370 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2005-08-25 0 0.370 0.305 0.370 0.370 0.370 30,000 11,100 0.3700 0.166 0.137 0.166 0.166 0.166 66,896 0.1659 8.82%
2005-08-24 0 0.340 0.280 0.370 - - 0 0 - 0.152 0.126 0.166 - - 0 - 0.00%
2005-08-23 0 0.340 0.280 0.370 - - 0 0 - 0.152 0.126 0.166 - - 0 - 0.00%
2005-08-22 0 0.340 0.280 0.370 - - 0 0 - 0.152 0.126 0.166 - - 0 - 0.00%
2005-08-19 0 0.340 0.280 0.370 - - 0 0 - 0.152 0.126 0.166 - - 0 - 0.00%
2005-08-18 0 0.340 0.310 0.340 - - 0 0 - 0.152 0.139 0.152 - - 0 - 0.00%
2005-08-17 0 0.340 0.315 0.340 - - 0 0 - 0.152 0.141 0.152 - - 0 - 0.00%
2005-08-16 0 0.340 0.310 0.340 - - 0 0 - 0.152 0.139 0.152 - - 0 - 0.00%
2005-08-15 0 0.340 0.285 0.340 - - 0 0 - 0.152 0.128 0.152 - - 0 - 0.00%
2005-08-12 0 0.340 0.305 0.350 - - 0 0 - 0.152 0.137 0.157 - - 0 - 0.00%
2005-08-11 0 0.340 0.300 0.390 - - 0 0 - 0.152 0.135 0.175 - - 0 - 0.00%
2005-08-10 0 0.340 0.315 0.400 - - 0 0 - 0.152 0.141 0.179 - - 0 - 0.00%
2005-08-09 0 0.340 0.300 0.400 - - 0 0 - 0.152 0.135 0.179 - - 0 - 0.00%
2005-08-08 0 0.340 0.310 0.400 - - 0 0 - 0.152 0.139 0.179 - - 0 - 0.00%
2005-08-05 0 0.340 0.340 0.400 0.340 0.340 184,000 62,560 0.3400 0.152 0.152 0.179 0.152 0.152 410,293 0.1525 0.00%
2005-08-04 0 0.340 0.305 0.340 0.340 0.340 50,000 17,000 0.3400 0.152 0.137 0.152 0.152 0.152 111,493 0.1525 0.00%
2005-08-03 0 0.340 0.300 0.340 - - 0 0 - 0.152 0.135 0.152 - - 0 - 0.00%
2005-08-02 0 0.340 0.310 0.340 - - 0 0 - 0.152 0.139 0.152 - - 0 - 0.00%
2005-08-01 0 0.340 0.305 0.340 - - 0 0 - 0.152 0.137 0.152 - - 0 - 0.00%
2005-07-29 0 0.340 0.280 0.340 - - 0 0 - 0.152 0.126 0.152 - - 0 - 0.00%
2005-07-28 0 0.340 0.280 0.340 - - 0 0 - 0.152 0.126 0.152 - - 0 - 0.00%
2005-07-27 0 0.340 0.285 0.340 - - 0 0 - 0.152 0.128 0.152 - - 0 - 0.00%
2005-07-26 0 0.340 0.285 0.340 0.340 0.340 30,000 10,200 0.3400 0.152 0.128 0.152 0.152 0.152 66,896 0.1525 0.00%
2005-07-25 0 0.340 0.270 0.340 - - 0 0 - 0.152 0.121 0.152 - - 0 - 0.00%
2005-07-22 0 0.340 0.280 0.340 - - 0 0 - 0.152 0.126 0.152 - - 0 - 0.00%
2005-07-21 0 0.340 0.320 0.340 - - 0 0 - 0.152 0.144 0.152 - - 0 - 0.00%
2005-07-20 0 0.340 0.320 0.340 0.340 0.340 100,000 34,000 0.3400 0.152 0.144 0.152 0.152 0.152 222,985 0.1525 -2.86%
2005-07-19 0 0.350 0.325 0.350 0.350 0.350 100,000 35,000 0.3500 0.157 0.146 0.157 0.157 0.157 222,985 0.1570 -2.78%
2005-07-18 0 0.360 0.340 0.370 0.360 0.360 100,000 36,000 0.3600 0.161 0.152 0.166 0.161 0.161 222,985 0.1614 -7.69%
2005-07-15 0 0.390 0.340 0.390 - - 0 0 - 0.175 0.152 0.175 - - 0 - 0.00%
2005-07-14 0 0.390 0.345 0.390 - - 0 0 - 0.175 0.155 0.175 - - 0 - 0.00%
2005-07-13 0 0.390 0.330 0.390 - - 0 0 - 0.175 0.148 0.175 - - 0 - 0.00%
2005-07-12 0 0.390 0.330 0.390 - - 0 0 - 0.175 0.148 0.175 - - 0 - 0.00%
2005-07-11 0 0.390 0.330 - - - 0 0 - 0.175 0.148 - - - 0 - 0.00%
2005-07-08 0 0.390 0.350 0.420 - - 0 0 - 0.175 0.157 0.188 - - 0 - 0.00%
2005-07-07 0 0.390 0.380 0.420 - - 0 0 - 0.175 0.170 0.188 - - 0 - 0.00%
2005-07-06 0 0.390 0.370 0.420 - - 0 0 - 0.175 0.166 0.188 - - 0 - 0.00%
2005-07-05 0 0.390 0.370 0.420 - - 0 0 - 0.175 0.166 0.188 - - 0 - 0.00%
2005-07-04 0 0.390 0.380 0.480 0.390 0.390 50,000 19,500 0.3900 0.175 0.170 0.215 0.175 0.175 111,493 0.1749 -2.50%
2005-06-30 0 0.400 0.350 0.400 - - 0 0 - 0.179 0.157 0.179 - - 0 - -2.44%
2005-06-29 0 0.410 0.400 0.410 0.410 0.410 10,000 4,100 0.4100 0.184 0.179 0.184 0.184 0.184 22,299 0.1839 2.50%
2005-06-28 0 0.400 0.400 0.410 - - 0 0 - 0.179 0.179 0.184 - - 0 - 0.00%
2005-06-27 0 0.400 0.340 0.400 - - 0 0 - 0.179 0.152 0.179 - - 0 - 0.00%
2005-06-24 0 0.400 0.380 0.400 - - 0 0 - 0.179 0.170 0.179 - - 0 - 0.00%
2005-06-23 0 0.400 0.380 0.400 0.400 0.400 50,000 20,000 0.4000 0.179 0.170 0.179 0.179 0.179 111,493 0.1794 2.56%
2005-06-22 0 0.390 0.390 0.420 - - 0 0 - 0.175 0.175 0.188 - - 0 - 2.63%
2005-06-21 0 0.380 0.370 - - - 0 0 - 0.170 0.166 - - - 0 - 0.00%
2005-06-20 0 0.380 0.335 0.400 - - 0 0 - 0.170 0.150 0.179 - - 0 - 0.00%
2005-06-17 0 0.380 - - - - 50,000 19,000 0.3800 0.170 - - - - 111,493 0.1704 0.00%
2005-06-16 0 0.380 0.330 0.380 - - 0 0 - 0.170 0.148 0.170 - - 0 - 0.00%
2005-06-15 0 0.380 0.340 0.380 - - 0 0 - 0.170 0.152 0.170 - - 0 - 0.00%
2005-06-14 0 0.380 0.360 0.380 - - 0 0 - 0.170 0.161 0.170 - - 0 - 0.00%
2005-06-13 0 0.380 0.325 - - - 0 0 - 0.170 0.146 - - - 0 - 0.00%
2005-06-10 0 0.380 0.325 - - - 0 0 - 0.170 0.146 - - - 0 - 0.00%
2005-06-09 0 0.380 0.325 - - - 0 0 - 0.170 0.146 - - - 0 - 0.00%
2005-06-08 0 0.380 0.325 - - - 0 0 - 0.170 0.146 - - - 0 - 0.00%
2005-06-07 0 0.380 0.340 - 0.380 0.380 118,000 44,840 0.3800 0.170 0.152 - 0.170 0.170 263,122 0.1704 0.00%
2005-06-06 0 0.380 0.340 - - - 0 0 - 0.170 0.152 - - - 0 - 0.00%
2005-06-03 0 0.380 0.320 - - - 0 0 - 0.170 0.144 - - - 0 - 0.00%
2005-06-02 0 0.380 0.380 - - - 0 0 - 0.170 0.170 - - - 0 - 0.00%
2005-06-01 0 0.380 0.380 - 0.380 0.380 46,000 17,480 0.3800 0.170 0.170 - 0.170 0.170 102,573 0.1704 0.00%
2005-05-31 0 0.380 0.360 - - - 0 0 - 0.170 0.161 - - - 0 - 0.00%
2005-05-30 0 0.380 0.310 - - - 0 0 - 0.170 0.139 - - - 0 - 0.00%
2005-05-27 0 0.380 0.320 0.420 - - 0 0 - 0.170 0.144 0.188 - - 0 - 0.00%
2005-05-26 0 0.380 - 0.420 - - 0 0 - 0.170 - 0.188 - - 0 - 0.00%
2005-05-25 0 0.380 0.350 - - - 0 0 - 0.170 0.157 - - - 0 - 0.00%
2005-05-24 0 0.380 0.300 - - - 0 0 - 0.170 0.135 - - - 0 - 0.00%
2005-05-23 0 0.380 - - - - 0 0 - 0.170 - - - - 0 - 0.00%
2005-05-20 0 0.380 - - 0.380 0.380 40,000 15,200 0.3800 0.170 - - 0.170 0.170 89,194 0.1704 -5.00%
2005-05-19 0 0.400 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
2005-05-18 0 0.400 0.350 - - - 0 0 - 0.179 0.157 - - - 0 - 0.00%
2005-05-17 0 0.400 0.390 - - - 0 0 - 0.179 0.175 - - - 0 - 0.00%
2005-05-13 0 0.400 - 0.400 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2005-05-12 0 0.400 0.350 - - - 0 0 - 0.179 0.157 - - - 0 - 0.00%
2005-05-11 0 0.400 0.350 - - - 0 0 - 0.179 0.157 - - - 0 - 0.00%
2005-05-10 0 0.400 0.370 0.400 - - 0 0 - 0.179 0.166 0.179 - - 0 - 0.00%
2005-05-09 0 0.400 0.360 0.420 - - 0 0 - 0.179 0.161 0.188 - - 0 - 0.00%
2005-05-06 0 0.400 0.400 0.430 0.400 0.400 14,000 5,600 0.4000 0.179 0.179 0.193 0.179 0.179 31,218 0.1794 -4.76%
2005-05-05 0 0.420 0.390 0.430 - - 0 0 - 0.188 0.175 0.193 - - 0 - 0.00%
2005-05-04 0 0.420 0.380 0.420 0.410 0.420 120,000 50,200 0.4183 0.188 0.170 0.188 0.184 0.188 267,582 0.1876 2.44%
2005-05-03 0 0.410 0.350 0.410 - - 0 0 - 0.184 0.157 0.184 - - 0 - 0.00%
2005-04-29 0 0.410 0.360 0.420 0.400 0.410 200,000 81,000 0.4050 0.184 0.161 0.188 0.179 0.184 445,970 0.1816 -2.38%
2005-04-28 0 0.420 0.400 0.420 - - 0 0 - 0.188 0.179 0.188 - - 0 - 0.00%
2005-04-27 0 0.420 0.380 0.420 - - 0 0 - 0.188 0.170 0.188 - - 0 - 0.00%
2005-04-26 0 0.420 - 0.450 - - 0 0 - 0.188 - 0.202 - - 0 - 0.00%
2005-04-25 0 0.420 - 0.450 - - 0 0 - 0.188 - 0.202 - - 0 - 0.00%
2005-04-22 0 0.420 - 0.460 - - 0 0 - 0.188 - 0.206 - - 0 - 0.00%
2005-04-21 0 0.420 - 0.480 - - 0 0 - 0.188 - 0.215 - - 0 - -0.00%
2005-04-20 0 0.440 0.440 0.445 0.440 0.440 24,000 10,560 0.4400 0.188 0.188 0.190 0.188 0.188 56,065 0.1884 2.33%
2005-04-19 0 0.430 0.400 0.440 - - 0 0 - 0.184 0.171 0.188 - - 0 - 0.00%
2005-04-18 0 0.430 0.400 0.480 - - 0 0 - 0.184 0.171 0.205 - - 0 - 0.00%
2005-04-15 0 0.430 - 0.470 - - 0 0 - 0.184 - 0.201 - - 0 - 0.00%
2005-04-14 0 0.430 0.410 0.460 0.430 0.430 10,000 4,300 0.4300 0.184 0.176 0.197 0.184 0.184 23,360 0.1841 0.00%
2005-04-13 0 0.430 0.400 - - - 0 0 - 0.184 0.171 - - - 0 - 3.61%
2005-04-12 0 0.415 0.415 - - - 0 0 - 0.178 0.178 - - - 0 - 1.22%
2005-04-11 0 0.410 0.410 0.450 - - 0 0 - 0.176 0.176 0.193 - - 0 - 2.50%
2005-04-08 0 0.400 0.450 - 0.380 0.400 162,000 63,850 0.3941 0.171 0.193 - 0.163 0.171 378,438 0.1687 -6.98%
2005-04-07 0 0.430 0.415 0.460 - - 0 0 - 0.184 0.178 0.197 - - 0 - 0.00%
2005-04-06 0 0.430 0.405 0.470 - - 0 0 - 0.184 0.173 0.201 - - 0 - 0.00%
2005-04-04 0 0.430 0.400 0.460 - - 0 0 - 0.184 0.171 0.197 - - 0 - 0.00%
2005-04-01 0 0.430 0.405 0.460 - - 0 0 - 0.184 0.173 0.197 - - 0 - 0.00%
2005-03-31 0 0.430 0.420 - 0.420 0.430 66,000 27,820 0.4215 0.184 0.180 - 0.180 0.184 154,178 0.1804 2.38%
2005-03-30 0 0.420 0.405 0.430 - - 0 0 - 0.180 0.173 0.184 - - 0 - 0.00%
2005-03-29 0 0.420 - 0.440 0.420 0.420 100,000 42,000 0.4200 0.180 - 0.188 0.180 0.180 233,603 0.1798 0.00%
2005-03-24 0 0.420 0.420 - - - 0 0 - 0.180 0.180 - - - 0 - 2.44%
2005-03-23 0 0.410 0.360 - - - 0 0 - 0.176 0.154 - - - 0 - 0.00%
2005-03-22 0 0.410 0.410 - 0.410 0.410 24,000 9,840 0.4100 0.176 0.176 - 0.176 0.176 56,065 0.1755 2.50%
2005-03-21 0 0.400 0.395 0.450 - - 0 0 - 0.171 0.169 0.193 - - 0 - 0.00%
2005-03-18 0 0.400 0.395 0.450 - - 0 0 - 0.171 0.169 0.193 - - 0 - 0.00%
2005-03-17 0 0.400 0.365 0.450 0.400 0.400 50,000 20,000 0.4000 0.171 0.156 0.193 0.171 0.171 116,802 0.1712 0.00%
2005-03-16 0 0.400 0.400 0.490 - - 0 0 - 0.171 0.171 0.210 - - 0 - 0.00%
2005-03-15 0 0.400 0.400 0.450 - - 0 0 - 0.171 0.171 0.193 - - 0 - 0.00%
2005-03-14 0 0.400 0.395 0.490 0.400 0.400 10,000 4,000 0.4000 0.171 0.169 0.210 0.171 0.171 23,360 0.1712 -2.44%
2005-03-11 0 0.410 0.395 0.450 - - 0 0 - 0.176 0.169 0.193 - - 0 - 0.00%
2005-03-10 0 0.410 0.385 0.450 - - 0 0 - 0.176 0.165 0.193 - - 0 - 0.00%
2005-03-09 0 0.410 0.375 0.440 - - 0 0 - 0.176 0.161 0.188 - - 0 - 0.00%
2005-03-08 0 0.410 0.360 0.490 - - 0 0 - 0.176 0.154 0.210 - - 0 - 0.00%
2005-03-07 0 0.410 0.375 0.490 - - 0 0 - 0.176 0.161 0.210 - - 0 - 0.00%
2005-03-04 0 0.410 0.390 0.490 - - 0 0 - 0.176 0.167 0.210 - - 0 - 0.00%
2005-03-03 0 0.410 0.390 0.490 - - 0 0 - 0.176 0.167 0.210 - - 0 - 0.00%
2005-03-02 0 0.410 - 0.410 0.410 0.415 252,000 103,820 0.4120 0.176 - 0.176 0.176 0.178 588,681 0.1764 0.00%
2005-03-01 0 0.410 0.370 0.490 - - 0 0 - 0.176 0.158 0.210 - - 0 - 0.00%
2005-02-28 0 0.410 0.410 0.490 0.410 0.490 30,000 13,060 0.4353 0.176 0.176 0.210 0.176 0.210 70,081 0.1864 -14.58%
2005-02-25 0 0.480 - 0.480 - - 0 0 - 0.205 - 0.205 - - 0 - 0.00%
2005-02-24 0 0.480 0.440 0.480 0.480 0.480 2,000 960 0.4800 0.205 0.188 0.205 0.205 0.205 4,672 0.2055 2.13%
2005-02-23 0 0.470 0.370 0.470 0.470 0.470 2,000 940 0.4700 0.201 0.158 0.201 0.201 0.201 4,672 0.2012 11.90%
2005-02-22 0 0.420 0.380 - - - 0 0 - 0.180 0.163 - - - 0 - 0.00%
2005-02-21 0 0.420 0.385 0.420 - - 0 0 - 0.180 0.165 0.180 - - 0 - 0.00%
2005-02-18 0 0.420 0.400 0.460 - - 0 0 - 0.180 0.171 0.197 - - 0 - 0.00%
2005-02-17 0 0.420 - 0.460 - - 0 0 - 0.180 - 0.197 - - 0 - 0.00%
2005-02-16 0 0.420 0.420 0.460 0.420 0.420 50,000 21,000 0.4200 0.180 0.180 0.197 0.180 0.180 116,802 0.1798 0.00%
2005-02-15 0 0.420 0.370 0.420 - - 0 0 - 0.180 0.158 0.180 - - 0 - 0.00%
2005-02-14 0 0.420 0.380 - - - 0 0 - 0.180 0.163 - - - 0 - 0.00%
2005-02-08 0 0.420 0.370 - - - 0 0 - 0.180 0.158 - - - 0 - 0.00%
2005-02-07 0 0.420 - - - - 0 0 - 0.180 - - - - 0 - 0.00%
2005-02-04 0 0.420 0.390 - - - 0 0 - 0.180 0.167 - - - 0 - 0.00%
2005-02-03 0 0.420 0.400 0.460 - - 0 0 - 0.180 0.171 0.197 - - 0 - 0.00%
2005-02-02 0 0.420 0.400 - 0.390 0.420 560,000 232,780 0.4157 0.180 0.171 - 0.167 0.180 1,308,179 0.1779 5.00%
2005-02-01 0 0.400 0.390 0.420 - - 0 0 - 0.171 0.167 0.180 - - 0 - 0.00%
2005-01-31 0 0.400 0.400 0.420 - - 0 0 - 0.171 0.171 0.180 - - 0 - 0.00%
2005-01-28 0 0.400 0.390 0.420 - - 0 0 - 0.171 0.167 0.180 - - 0 - 0.00%
2005-01-27 0 0.400 0.390 - 0.400 0.400 290,000 116,000 0.4000 0.171 0.167 - 0.171 0.171 677,450 0.1712 0.00%
2005-01-26 0 0.400 0.380 0.400 - - 0 0 - 0.171 0.163 0.171 - - 0 - 0.00%
2005-01-25 0 0.400 - 0.400 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2005-01-24 0 0.400 0.380 0.400 0.400 0.400 10,000 4,000 0.4000 0.171 0.163 0.171 0.171 0.171 23,360 0.1712 5.26%
2005-01-21 0 0.380 - 0.400 - - 0 0 - 0.163 - 0.171 - - 0 - 0.00%
2005-01-20 0 0.380 - 0.420 - - 0 0 - 0.163 - 0.180 - - 0 - 0.00%
2005-01-19 0 0.380 - - 0.380 0.380 40,000 15,200 0.3800 0.163 - - 0.163 0.163 93,441 0.1627 0.00%
2005-01-18 0 0.380 0.340 - - - 0 0 - 0.163 0.146 - - - 0 - 0.00%
2005-01-17 0 0.380 0.340 - - - 0 0 - 0.163 0.146 - - - 0 - 0.00%
2005-01-14 0 0.380 0.340 0.400 - - 20,000 6,800 0.3400 0.163 0.146 0.171 - - 46,721 0.1455 0.00%
2005-01-13 0 0.380 0.340 0.400 - - 0 0 - 0.163 0.146 0.171 - - 0 - 0.00%
2005-01-12 0 0.380 0.360 0.400 - - 0 0 - 0.163 0.154 0.171 - - 0 - 0.00%
2005-01-11 0 0.380 0.370 0.400 0.380 0.380 30,000 11,400 0.3800 0.163 0.158 0.171 0.163 0.163 70,081 0.1627 2.70%
2005-01-10 0 0.370 0.370 0.400 - - 0 0 - 0.158 0.158 0.171 - - 0 - 0.00%
2005-01-07 0 0.370 0.370 0.400 - - 0 0 - 0.158 0.158 0.171 - - 0 - 0.00%
2005-01-06 0 0.370 0.360 - - - 0 0 - 0.158 0.154 - - - 0 - 0.00%
2005-01-05 0 0.370 0.350 - - - 0 0 - 0.158 0.150 - - - 0 - 0.00%
2005-01-04 0 0.370 0.360 - - - 0 0 - 0.158 0.154 - - - 0 - 0.00%
2005-01-03 0 0.370 0.370 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
2004-12-31 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2004-12-30 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2004-12-29 0 0.370 0.350 - - - 0 0 - 0.158 0.150 - - - 0 - 0.00%
2004-12-28 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2004-12-24 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2004-12-23 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2004-12-22 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2004-12-21 0 0.370 - - 0.370 0.370 170,000 62,900 0.3700 0.158 - - 0.158 0.158 397,126 0.1584 0.00%
2004-12-20 0 0.370 - - - - 0 0 - 0.158 - - - - 0 - 0.00%
2004-12-17 0 0.370 0.370 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
2004-12-16 0 0.370 0.370 0.420 0.370 0.370 20,000 7,400 0.3700 0.158 0.158 0.180 0.158 0.158 46,721 0.1584 -2.63%
2004-12-15 0 0.380 0.350 0.420 - - 0 0 - 0.163 0.150 0.180 - - 0 - 0.00%
2004-12-14 0 0.380 - 0.420 - - 0 0 - 0.163 - 0.180 - - 0 - 0.00%
2004-12-13 0 0.380 0.350 - - - 0 0 - 0.163 0.150 - - - 0 - 0.00%
2004-12-10 0 0.380 0.350 0.420 - - 0 0 - 0.163 0.150 0.180 - - 0 - 0.00%
2004-12-09 0 0.380 0.375 - - - 0 0 - 0.163 0.161 - - - 0 - 0.00%
2004-12-08 0 0.380 0.370 0.380 0.380 0.380 40,000 15,200 0.3800 0.163 0.158 0.163 0.163 0.163 93,441 0.1627 0.00%
2004-12-07 0 0.380 0.375 0.400 - - 0 0 - 0.163 0.161 0.171 - - 0 - 0.00%
2004-12-06 0 0.380 0.370 - - - 0 0 - 0.163 0.158 - - - 0 - 0.00%
2004-12-03 0 0.380 0.360 - - - 0 0 - 0.163 0.154 - - - 0 - 0.00%
2004-12-02 0 0.380 0.360 0.420 - - 0 0 - 0.163 0.154 0.180 - - 0 - 0.00%
2004-12-01 0 0.380 0.365 0.420 - - 0 0 - 0.163 0.156 0.180 - - 0 - 0.00%
2004-11-30 0 0.380 0.360 0.420 - - 0 0 - 0.163 0.154 0.180 - - 0 - 0.00%
2004-11-29 0 0.380 0.360 0.400 - - 0 0 - 0.163 0.154 0.171 - - 0 - 0.00%
2004-11-26 0 0.380 0.380 - 0.380 0.380 40,000 15,200 0.3800 0.163 0.163 - 0.163 0.163 93,441 0.1627 -2.56%
2004-11-25 0 0.390 0.390 - 0.390 0.400 130,000 51,200 0.3938 0.167 0.167 - 0.167 0.171 303,684 0.1686 2.63%
2004-11-24 0 0.380 0.380 - 0.380 0.380 10,000 3,800 0.3800 0.163 0.163 - 0.163 0.163 23,360 0.1627 -2.56%
2004-11-23 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-22 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-19 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-18 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-17 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-16 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-15 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-12 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-11 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-10 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-09 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-08 0 0.390 - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2004-11-05 0 0.390 0.280 - - - 0 0 - 0.167 0.120 - - - 0 - 0.00%
2004-11-04 0 0.390 0.390 - 0.390 0.390 20,000 7,800 0.3900 0.167 0.167 - 0.167 0.167 46,721 0.1669 11.43%
2004-11-03 0 0.350 0.280 - - - 0 0 - 0.150 0.120 - - - 0 - 0.00%
2004-11-02 0 0.350 0.350 0.390 - - 0 0 - 0.150 0.150 0.167 - - 0 - 0.00%
2004-11-01 0 0.350 0.285 0.390 - - 0 0 - 0.150 0.122 0.167 - - 0 - 0.00%
2004-10-29 0 0.350 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2004-10-28 0 0.350 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2004-10-27 0 0.350 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2004-10-26 0 0.350 0.310 0.390 0.350 0.350 10,000 3,500 0.3500 0.150 0.133 0.167 0.150 0.150 23,360 0.1498 0.00%
2004-10-25 0 0.350 0.295 0.380 0.320 0.350 100,000 34,100 0.3410 0.150 0.126 0.163 0.137 0.150 233,603 0.1460 -13.58%
2004-10-21 0 0.405 0.380 - - - 0 0 - 0.173 0.163 - - - 0 - 0.00%
2004-10-20 0 0.405 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-19 0 0.405 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-18 0 0.405 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-15 0 0.405 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-14 0 0.405 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-13 0 0.405 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-12 0 0.405 - 0.420 - - 0 0 - 0.173 - 0.180 - - 0 - 0.00%
2004-10-11 0 0.405 - 0.420 - - 0 0 - 0.173 - 0.180 - - 0 - 0.00%
2004-10-08 0 0.405 - 0.420 - - 0 0 - 0.173 - 0.180 - - 0 - 0.00%
2004-10-07 0 0.405 - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2004-10-06 0 0.405 0.290 0.425 0.405 0.405 100,000 40,500 0.4050 0.173 0.124 0.182 0.173 0.173 233,603 0.1734 15.71%
2004-10-05 0 0.350 0.290 - - - 0 0 - 0.150 0.124 - - - 0 - -0.00%
2004-10-04 0 0.360 0.290 - - - 0 0 - 0.150 0.121 - - - 0 - 0.00%
2004-09-30 0 0.360 0.290 - - - 0 0 - 0.150 0.121 - - - 0 - 0.00%
2004-09-28 0 0.360 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2004-09-27 0 0.360 - 0.400 - - 0 0 - 0.150 - 0.166 - - 0 - 0.00%
2004-09-24 0 0.360 0.330 - - - 0 0 - 0.150 0.137 - - - 0 - 0.00%
2004-09-23 0 0.360 0.320 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2004-09-22 0 0.360 0.320 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2004-09-21 0 0.360 0.345 - 0.360 0.360 30,000 10,800 0.3600 0.150 0.144 - 0.150 0.150 72,083 0.1498 12.50%
2004-09-20 0 0.320 0.320 0.350 0.320 2.600 40,000 58,400 1.4600 0.133 0.133 0.146 0.133 1.082 96,111 0.6076 0.00%
2004-09-17 0 0.320 - - 0.320 0.320 40,000 12,800 0.3200 0.133 - - 0.133 0.133 96,111 0.1332 0.00%
2004-09-16 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-09-15 0 0.320 0.320 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2004-09-14 0 0.320 0.320 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2004-09-13 0 0.320 0.320 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2004-09-10 0 0.320 0.320 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2004-09-09 0 0.320 0.320 0.360 0.320 0.320 10,000 3,200 0.3200 0.133 0.133 0.150 0.133 0.133 24,028 0.1332 0.00%
2004-09-08 0 0.320 0.280 - - - 0 0 - 0.133 0.117 - - - 0 - 0.00%
2004-09-07 0 0.320 0.280 - - - 0 0 - 0.133 0.117 - - - 0 - 0.00%
2004-09-06 0 0.320 0.260 - - - 0 0 - 0.133 0.108 - - - 0 - 0.00%
2004-09-03 0 0.320 0.270 - - - 0 0 - 0.133 0.112 - - - 0 - 0.00%
2004-09-02 0 0.320 0.270 - - - 0 0 - 0.133 0.112 - - - 0 - 0.00%
2004-09-01 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-31 0 0.320 0.300 - - - 0 0 - 0.133 0.125 - - - 0 - 0.00%
2004-08-30 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-27 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-26 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-25 0 0.320 - 0.320 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2004-08-24 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-23 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-20 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-19 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-18 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-17 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-16 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-13 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-12 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-11 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-10 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-09 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-06 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-05 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-08-04 0 0.320 0.300 - 0.320 0.320 208,000 66,560 0.3200 0.133 0.125 - 0.133 0.133 499,778 0.1332 0.00%
2004-08-03 0 0.320 0.320 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2004-08-02 0 0.320 0.320 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2004-07-30 0 0.320 0.320 - 0.320 0.320 6,000 1,920 0.3200 0.133 0.133 - 0.133 0.133 14,417 0.1332 0.00%
2004-07-29 0 0.320 0.320 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2004-07-28 0 0.320 0.320 0.360 - - 0 0 - 0.133 0.133 0.150 - - 0 - 1.59%
2004-07-27 0 0.315 0.310 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2004-07-26 0 0.315 0.310 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2004-07-23 0 0.315 0.310 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2004-07-22 0 0.315 0.310 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2004-07-21 0 0.315 0.310 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2004-07-20 0 0.315 0.310 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2004-07-19 0 0.315 0.310 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2004-07-16 0 0.315 0.310 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2004-07-15 0 0.315 0.310 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2004-07-14 0 0.315 0.310 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2004-07-13 0 0.315 0.310 - - - 0 0 - 0.131 0.129 - - - 0 - 0.00%
2004-07-12 0 0.315 0.315 - 0.315 0.315 20,000 6,300 0.3150 0.131 0.131 - 0.131 0.131 48,056 0.1311 -4.55%
2004-07-09 0 0.330 0.310 - - - 0 0 - 0.137 0.129 - - - 0 - 0.00%
2004-07-08 0 0.330 0.310 0.360 - - 0 0 - 0.137 0.129 0.150 - - 0 - 0.00%
2004-07-07 0 0.330 0.320 - - - 0 0 - 0.137 0.133 - - - 0 - 0.00%
2004-07-06 0 0.330 0.310 - - - 0 0 - 0.137 0.129 - - - 0 - 0.00%
2004-07-05 0 0.330 0.310 - - - 0 0 - 0.137 0.129 - - - 0 - 0.00%
2004-07-02 0 0.330 0.310 - - - 0 0 - 0.137 0.129 - - - 0 - 0.00%
2004-06-30 0 0.330 0.310 - - - 0 0 - 0.137 0.129 - - - 0 - 0.00%
2004-06-29 0 0.330 0.310 - - - 0 0 - 0.137 0.129 - - - 0 - 0.00%
2004-06-28 0 0.330 0.315 - - - 0 0 - 0.137 0.131 - - - 0 - 0.00%
2004-06-25 0 0.330 0.320 - 0.320 0.330 126,000 41,020 0.3256 0.137 0.133 - 0.133 0.137 302,750 0.1355 4.76%
2004-06-24 0 0.315 0.280 - - - 0 0 - 0.131 0.117 - - - 0 - 0.00%
2004-06-23 0 0.315 0.280 - - - 0 0 - 0.131 0.117 - - - 0 - 0.00%
2004-06-21 0 0.315 0.310 0.335 - - 0 0 - 0.131 0.129 0.139 - - 0 - 0.00%
2004-06-18 0 0.315 0.315 0.350 - - 0 0 - 0.131 0.131 0.146 - - 0 - 1.61%
2004-06-17 0 0.310 0.310 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2004-06-16 0 0.310 - - 0.310 0.310 50,000 15,500 0.3100 0.129 - - 0.129 0.129 120,139 0.1290 0.00%
2004-06-15 0 0.310 0.310 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2004-06-14 0 0.310 0.310 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2004-06-11 0 0.310 0.310 - - - 0 0 - 0.129 0.129 - - - 0 - 6.90%
2004-06-10 0 0.290 0.290 - 0.290 0.290 7,500 2,145 0.2860 0.121 0.121 - 0.121 0.121 18,021 0.1190 -6.45%
2004-06-09 0 0.310 0.310 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2004-06-08 0 0.310 0.310 - - - 0 0 - 0.129 0.129 - - - 0 - 1.64%
2004-06-07 0 0.305 0.300 - - - 0 0 - 0.127 0.125 - - - 0 - 0.00%
2004-06-04 0 0.305 0.305 0.340 - - 0 0 - 0.127 0.127 0.142 - - 0 - 0.00%
2004-06-03 0 0.305 0.300 - - - 0 0 - 0.127 0.125 - - - 0 - 0.00%
2004-06-02 0 0.305 0.300 - - - 0 0 - 0.127 0.125 - - - 0 - 0.00%
2004-06-01 0 0.305 0.300 - - - 0 0 - 0.127 0.125 - - - 0 - 0.00%
2004-05-31 0 0.305 0.300 - - - 0 0 - 0.127 0.125 - - - 0 - 0.00%
2004-05-28 0 0.305 0.300 - - - 0 0 - 0.127 0.125 - - - 0 - 0.00%
2004-05-27 0 0.305 0.300 - - - 0 0 - 0.127 0.125 - - - 0 - 0.00%
2004-05-25 0 0.305 0.305 - 0.305 0.320 314,000 100,390 0.3197 0.127 0.127 - 0.127 0.133 754,472 0.1331 -4.69%
2004-05-24 0 0.320 0.220 - - - 0 0 - 0.133 0.092 - - - 0 - 0.00%
2004-05-21 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-05-20 0 0.320 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2004-05-19 0 0.320 - - 0.320 0.320 16,000 5,120 0.3200 0.133 - - 0.133 0.133 38,444 0.1332 0.00%
2004-05-18 0 0.320 0.320 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2004-05-17 0 0.320 0.320 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2004-05-14 0 0.320 0.320 - - - 0 0 - 0.133 0.133 - - - 0 - 3.23%
2004-05-13 0 0.310 0.310 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2004-05-12 0 0.310 0.310 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2004-05-11 0 0.310 0.310 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2004-05-10 0 0.310 0.310 - - - 0 0 - 0.129 0.129 - - - 0 - 0.00%
2004-05-07 0 0.310 0.310 - - - 0 0 - 0.129 0.129 - - - 0 - 3.33%
2004-05-06 0 0.300 0.260 - - - 0 0 - 0.125 0.108 - - - 0 - 0.00%
2004-05-05 0 0.300 0.250 - - - 0 0 - 0.125 0.104 - - - 0 - 0.00%
2004-05-04 0 0.300 0.249 - - - 0 0 - 0.125 0.104 - - - 0 - 0.00%
2004-05-03 0 0.300 0.260 - - - 0 0 - 0.125 0.108 - - - 0 - 0.00%
2004-04-30 0 0.300 0.280 - - - 0 0 - 0.125 0.117 - - - 0 - 0.00%
2004-04-29 0 0.300 0.300 - 0.300 0.300 84,000 25,200 0.3000 0.125 0.125 - 0.125 0.125 201,833 0.1249 -14.29%
2004-04-28 0 0.350 - 0.400 - - 0 0 - 0.146 - 0.166 - - 0 - 0.00%
2004-04-27 0 0.350 0.310 0.370 - - 0 0 - 0.146 0.129 0.154 - - 0 - 0.00%
2004-04-26 0 0.350 0.310 0.380 - - 0 0 - 0.146 0.129 0.158 - - 0 - 0.00%
2004-04-23 0 0.350 0.335 0.350 0.350 0.350 100,000 35,000 0.3500 0.146 0.139 0.146 0.146 0.146 240,278 0.1457 9.38%
2004-04-22 0 0.320 0.320 0.345 - - 0 0 - 0.133 0.133 0.144 - - 0 - 1.59%
2004-04-21 0 0.315 0.315 0.390 0.315 0.315 40,000 12,600 0.3150 0.131 0.131 0.162 0.131 0.131 96,111 0.1311 -12.50%
2004-04-20 0 0.360 0.250 - - - 0 0 - 0.150 0.104 - - - 0 - 0.00%
2004-04-19 0 0.360 0.250 0.390 - - 0 0 - 0.150 0.104 0.162 - - 0 - 0.00%
2004-04-16 0 0.360 - 0.390 - - 0 0 - 0.150 - 0.162 - - 0 - 0.00%
2004-04-15 0 0.360 0.350 0.380 0.350 0.360 100,000 35,500 0.3550 0.150 0.146 0.158 0.146 0.150 240,278 0.1477 0.00%
2004-04-14 0 0.360 0.360 0.390 0.360 0.400 260,000 95,200 0.3662 0.150 0.150 0.162 0.150 0.166 624,722 0.1524 -10.00%
2004-04-13 0 0.400 0.375 0.400 - - 0 0 - 0.166 0.156 0.166 - - 0 - -2.44%
2004-04-08 0 0.410 - 0.420 - - 0 0 - 0.171 - 0.175 - - 0 - 0.00%
2004-04-07 0 0.420 - 0.420 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2004-04-06 0 0.420 0.300 0.430 - - 0 0 - 0.171 0.122 0.175 - - 0 - 0.00%
2004-04-02 0 0.420 0.310 0.420 - - 0 0 - 0.171 0.126 0.171 - - 0 - 0.00%
2004-04-01 0 0.420 - 0.440 - - 0 0 - 0.171 - 0.179 - - 0 - 0.00%
2004-03-31 0 0.420 0.360 0.430 - - 0 0 - 0.171 0.146 0.175 - - 0 - 0.00%
2004-03-30 0 0.420 - 0.420 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
2004-03-29 0 0.420 0.380 0.440 - - 0 0 - 0.171 0.154 0.179 - - 0 - 0.00%
2004-03-26 0 0.420 - 0.440 - - 0 0 - 0.171 - 0.179 - - 0 - 0.00%
2004-03-25 0 0.420 0.385 0.420 0.420 0.420 64,000 26,880 0.4200 0.171 0.156 0.171 0.171 0.171 157,528 0.1706 -4.55%
2004-03-24 0 0.440 0.420 0.460 0.410 0.440 176,000 73,120 0.4155 0.179 0.171 0.187 0.167 0.179 433,203 0.1688 10.00%
2004-03-23 0 0.400 0.380 0.415 0.365 0.400 40,000 15,300 0.3825 0.163 0.154 0.169 0.148 0.163 98,455 0.1554 33.33%
2004-03-22 0 0.300 0.250 - - - 0 0 - 0.122 0.102 - - - 0 - 0.00%
2004-03-19 0 0.300 0.290 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2004-03-18 0 0.300 0.290 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2004-03-17 0 0.300 0.300 0.350 0.300 0.300 52,000 15,600 0.3000 0.122 0.122 0.142 0.122 0.122 127,992 0.1219 -3.23%
2004-03-16 0 0.310 0.300 0.310 - - 0 0 - 0.126 0.122 0.126 - - 0 - 0.00%
2004-03-15 0 0.310 0.260 0.310 - - 0 0 - 0.126 0.106 0.126 - - 0 - 0.00%
2004-03-12 0 0.310 0.310 0.320 0.300 0.300 50,000 15,000 0.3000 0.126 0.126 0.130 0.122 0.122 123,069 0.1219 -3.12%
2004-03-11 0 0.320 - 0.320 - - 0 0 - 0.130 - 0.130 - - 0 - -3.03%
2004-03-10 0 0.330 0.310 0.330 - - 0 0 - 0.134 0.126 0.134 - - 0 - -2.94%
2004-03-09 0 0.340 0.300 0.340 - - 0 0 - 0.138 0.122 0.138 - - 0 - -5.56%
2004-03-08 0 0.360 0.360 - 0.360 0.360 36,535 13,137 0.3596 0.146 0.146 - 0.146 0.146 89,927 0.1461 -10.00%
2004-03-05 0 0.400 0.300 - - - 0 0 - 0.163 0.122 - - - 0 - 0.00%
2004-03-04 0 0.400 0.300 - - - 0 0 - 0.163 0.122 - - - 0 - 0.00%
2004-03-03 0 0.400 0.300 0.400 - - 0 0 - 0.163 0.122 0.163 - - 0 - 0.00%
2004-03-02 0 0.400 0.300 0.405 - - 0 0 - 0.163 0.122 0.165 - - 0 - 0.00%
2004-03-01 0 0.400 0.300 0.405 0.400 0.400 100,000 40,000 0.4000 0.163 0.122 0.165 0.163 0.163 246,138 0.1625 -3.61%
2004-02-27 0 0.415 - 0.415 - - 0 0 - 0.169 - 0.169 - - 0 - 0.00%
2004-02-26 0 0.415 0.380 0.415 - - 0 0 - 0.169 0.154 0.169 - - 0 - 0.00%
2004-02-25 0 0.415 - 0.415 - - 0 0 - 0.169 - 0.169 - - 0 - -1.19%
2004-02-24 0 0.420 - 0.420 0.400 0.420 246,000 99,600 0.4049 0.171 - 0.171 0.163 0.171 605,500 0.1645 5.00%
2004-02-23 0 0.400 0.400 0.420 0.400 0.400 394,000 157,600 0.4000 0.163 0.163 0.171 0.163 0.163 969,785 0.1625 8.11%
2004-02-20 0 0.370 0.370 - 0.360 0.360 140,000 50,400 0.3600 0.150 0.150 - 0.146 0.146 344,594 0.1463 2.78%
2004-02-19 0 0.360 0.360 0.380 0.335 0.370 848,000 294,150 0.3469 0.146 0.146 0.154 0.136 0.150 2,087,252 0.1409 9.09%
2004-02-18 0 0.330 0.330 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
2004-02-17 0 0.330 0.325 - - - 0 0 - 0.134 0.132 - - - 0 - 0.00%
2004-02-16 0 0.330 0.330 - 0.320 0.325 56,000 18,170 0.3245 0.134 0.134 - 0.130 0.132 137,837 0.1318 6.45%
2004-02-13 0 0.310 0.310 - - - 0 0 - 0.126 0.126 - - - 0 - 0.00%
2004-02-12 0 0.310 0.310 - 0.310 0.310 223,890 69,406 0.3100 0.126 0.126 - 0.126 0.126 551,079 0.1259 -1.59%
2004-02-11 0 0.315 0.315 - - - 0 0 - 0.128 0.128 - - - 0 - 5.00%
2004-02-10 0 0.300 0.300 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2004-02-09 0 0.300 0.300 - 0.300 0.300 13,465 3,996 0.2968 0.122 0.122 - 0.122 0.122 33,143 0.1206 -6.25%
2004-02-06 0 0.320 0.285 0.340 0.320 0.320 100,000 32,000 0.3200 0.130 0.116 0.138 0.130 0.130 246,138 0.1300 0.00%
2004-02-05 0 0.320 0.285 0.320 - - 0 0 - 0.130 0.116 0.130 - - 0 - 0.00%
2004-02-04 0 0.320 0.250 - - - 0 0 - 0.130 0.102 - - - 0 - 0.00%
2004-02-03 0 0.320 0.250 - - - 0 0 - 0.130 0.102 - - - 0 - 0.00%
2004-02-02 0 0.320 0.250 - - - 0 0 - 0.130 0.102 - - - 0 - 0.00%
2004-01-30 0 0.320 0.250 - - - 0 0 - 0.130 0.102 - - - 0 - 0.00%
2004-01-29 0 0.320 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2004-01-28 0 0.320 0.320 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2004-01-27 0 0.320 0.290 - 0.320 0.335 84,000 27,660 0.3293 0.130 0.118 - 0.130 0.136 206,756 0.1338 -4.48%
2004-01-26 0 0.335 - 0.335 0.350 0.350 6,000 2,100 0.3500 0.136 - 0.136 0.142 0.142 14,768 0.1422 -4.29%
2004-01-21 0 0.350 0.350 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
2004-01-20 0 0.350 0.350 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
2004-01-19 0 0.350 0.350 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
2004-01-16 0 0.350 0.350 - - - 0 0 - 0.142 0.142 - - - 0 - 2.94%
2004-01-15 0 0.340 0.340 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2004-01-14 0 0.340 0.340 - 0.340 0.340 10,000 3,400 0.3400 0.138 0.138 - 0.138 0.138 24,614 0.1381 -2.86%
2004-01-13 0 0.350 0.350 - 0.350 0.350 82,000 28,700 0.3500 0.142 0.142 - 0.142 0.142 201,833 0.1422 2.94%
2004-01-12 0 0.340 0.340 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2004-01-09 0 0.340 0.340 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2004-01-08 0 0.340 0.340 - 0.340 0.340 2,000 680 0.3400 0.138 0.138 - 0.138 0.138 4,923 0.1381 0.00%
2004-01-07 0 0.340 0.340 0.380 - - 0 0 - 0.138 0.138 0.154 - - 0 - 3.03%
2004-01-06 0 0.330 0.330 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
2004-01-05 0 0.330 0.330 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
2004-01-02 0 0.330 0.330 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
2003-12-31 0 0.330 0.300 - - - 0 0 - 0.134 0.122 - - - 0 - 0.00%
2003-12-30 0 0.330 0.300 - - - 0 0 - 0.134 0.122 - - - 0 - 0.00%
2003-12-29 0 0.330 0.300 - - - 0 0 - 0.134 0.122 - - - 0 - 0.00%
2003-12-24 0 0.330 0.330 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
2003-12-23 0 0.330 0.330 - - - 0 0 - 0.134 0.134 - - - 0 - 3.13%
2003-12-22 0 0.320 0.320 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2003-12-19 0 0.320 0.320 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2003-12-18 0 0.320 0.320 - 0.320 0.320 10,000 3,200 0.3200 0.130 0.130 - 0.130 0.130 24,614 0.1300 3.23%
2003-12-17 0 0.310 0.310 - - - 0 0 - 0.126 0.126 - - - 0 - 0.00%
2003-12-16 0 0.310 0.310 - 0.310 0.310 20,000 6,200 0.3100 0.126 0.126 - 0.126 0.126 49,228 0.1259 -6.06%
2003-12-15 0 0.330 0.330 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
2003-12-12 0 0.330 0.330 - 0.330 0.330 1,020,000 336,600 0.3300 0.134 0.134 - 0.134 0.134 2,510,610 0.1341 0.00%
2003-12-11 0 0.330 0.330 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
2003-12-10 0 0.330 0.330 - - - 0 0 - 0.134 0.134 - - - 0 - 0.00%
2003-12-09 0 0.330 0.330 - 0.330 0.330 76,000 25,080 0.3300 0.134 0.134 - 0.134 0.134 187,065 0.1341 0.00%
2003-12-08 0 0.330 0.330 - 0.330 0.330 40,000 13,200 0.3300 0.134 0.134 - 0.134 0.134 98,455 0.1341 10.00%
2003-12-05 0 0.300 0.300 - 0.300 0.300 100,000 30,000 0.3000 0.122 0.122 - 0.122 0.122 246,138 0.1219 0.00%
2003-12-04 0 0.300 0.300 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2003-12-03 0 0.300 0.280 - 0.300 0.300 86,000 25,800 0.3000 0.122 0.114 - 0.122 0.122 211,679 0.1219 -11.76%
2003-12-02 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-12-01 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-28 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-27 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-26 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-25 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-24 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-21 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-20 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-19 0 0.340 0.250 - - - 0 0 - 0.138 0.102 - - - 0 - 0.00%
2003-11-18 0 0.340 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-11-17 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-14 0 0.340 0.320 - - - 0 0 - 0.138 0.130 - - - 0 - 0.00%
2003-11-13 0 0.340 0.320 - - - 0 0 - 0.138 0.130 - - - 0 - 0.00%
2003-11-12 0 0.340 0.320 - - - 0 0 - 0.138 0.130 - - - 0 - 0.00%
2003-11-11 0 0.340 0.320 - - - 0 0 - 0.138 0.130 - - - 0 - 0.00%
2003-11-10 0 0.340 0.340 - - - 0 0 - 0.138 0.138 - - - 0 - 0.00%
2003-11-07 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-06 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-05 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-04 0 0.340 0.300 - - - 0 0 - 0.138 0.122 - - - 0 - 0.00%
2003-11-03 0 0.340 0.320 - - - 0 0 - 0.138 0.130 - - - 0 - 0.00%
2003-10-31 0 0.340 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-10-30 0 0.340 0.360 - 0.340 0.340 78,000 26,520 0.3400 0.138 0.146 - 0.138 0.138 191,988 0.1381 -2.86%
2003-10-29 0 0.350 0.340 - 0.350 0.350 50,000 17,500 0.3500 0.142 0.138 - 0.142 0.142 123,069 0.1422 6.06%
2003-10-28 0 0.330 0.330 - - - 0 0 - 0.134 0.134 - - - 0 - 3.13%
2003-10-27 0 0.320 0.290 - - - 0 0 - 0.130 0.118 - - - 0 - 0.00%
2003-10-24 0 0.320 0.290 - - - 0 0 - 0.130 0.118 - - - 0 - 0.00%
2003-10-23 0 0.320 0.290 - - - 0 0 - 0.130 0.118 - - - 0 - 0.00%
2003-10-22 0 0.320 0.285 - - - 0 0 - 0.130 0.116 - - - 0 - 0.00%
2003-10-21 0 0.320 0.265 - - - 0 0 - 0.130 0.108 - - - 0 - 0.00%
2003-10-20 0 0.320 0.270 - 0.320 0.320 20,000 6,400 0.3200 0.130 0.110 - 0.130 0.130 49,228 0.1300 0.00%
2003-10-17 0 0.320 0.280 - - - 0 0 - 0.130 0.114 - - - 0 - 0.00%
2003-10-16 0 0.320 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-10-15 0 0.320 0.250 - - - 0 0 - 0.130 0.102 - - - 0 - 0.00%
2003-10-14 0 0.320 0.250 - - - 0 0 - 0.130 0.102 - - - 0 - 0.00%
2003-10-13 0 0.320 0.250 - - - 0 0 - 0.130 0.102 - - - 0 - 0.00%
2003-10-10 0 0.320 - - - - 0 0 - 0.130 - - - - 0 - 0.00%
2003-10-09 0 0.320 0.320 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2003-10-08 0 0.320 0.320 - - - 0 0 - 0.130 0.130 - - - 0 - 0.00%
2003-10-07 0 0.320 0.320 - - - 0 0 - 0.130 0.130 - - - 0 - 4.92%
2003-10-06 0 0.305 0.305 - 0.300 0.300 14,000 4,200 0.3000 0.124 0.124 - 0.122 0.122 34,459 0.1219 -12.86%
2003-10-03 0 0.350 0.300 - - - 0 0 - 0.142 0.122 - - - 0 - 0.00%
2003-10-02 0 0.350 0.300 - - - 0 0 - 0.142 0.122 - - - 0 - 0.00%
2003-09-30 0 0.350 0.300 0.350 - - 0 0 - 0.142 0.122 0.142 - - 0 - -5.41%
2003-09-29 0 0.370 0.300 0.370 - - 0 0 - 0.150 0.122 0.150 - - 0 - 0.00%
2003-09-26 0 0.370 0.310 - - - 0 0 - 0.150 0.126 - - - 0 - 0.00%
2003-09-25 0 0.370 0.230 0.380 - - 0 0 - 0.150 0.093 0.154 - - 0 - 0.00%
2003-09-24 0 0.370 0.230 0.410 - - 0 0 - 0.150 0.093 0.167 - - 0 - 0.00%
2003-09-23 0 0.370 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-09-22 0 0.370 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-09-19 0 0.370 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-09-18 0 0.370 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-09-17 0 0.370 0.370 0.390 0.370 0.370 90,000 33,300 0.3700 0.150 0.150 0.158 0.150 0.150 221,524 0.1503 0.00%
2003-09-16 0 0.370 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-09-15 0 0.370 0.370 - 0.370 0.370 200,000 74,000 0.3700 0.150 0.150 - 0.150 0.150 492,277 0.1503 0.00%
2003-09-11 0 0.370 0.370 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2003-09-10 0 0.370 0.370 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2003-09-09 0 0.370 0.370 - 0.370 0.420 66,000 27,420 0.4155 0.150 0.150 - 0.150 0.171 162,451 0.1688 0.00%
2003-09-08 0 0.370 0.370 0.410 - - 0 0 - 0.150 0.150 0.167 - - 0 - 0.00%
2003-09-05 0 0.370 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-09-04 0 0.370 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-09-03 0 0.380 0.380 - 0.380 0.380 20,000 7,600 0.3800 0.150 0.150 - 0.150 0.150 50,558 0.1503 -2.56%
2003-09-02 0 0.390 0.390 0.400 0.390 0.390 100,000 39,000 0.3900 0.154 0.154 0.158 0.154 0.154 252,791 0.1543 -2.50%
2003-09-01 0 0.400 0.400 - - - 0 0 - 0.158 0.158 - - - 0 - 0.00%
2003-08-29 0 0.400 - 0.400 - - 0 0 - 0.158 - 0.158 - - 0 - -4.76%
2003-08-28 0 0.420 0.460 - - - 0 0 - 0.166 0.182 - - - 0 - 0.00%
2003-08-27 0 0.420 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2003-08-26 0 0.420 - - - - 0 0 - 0.166 - - - - 0 - 0.00%
2003-08-25 0 0.420 0.420 - - - 0 0 - 0.166 0.166 - - - 0 - 10.53%
2003-08-22 0 0.380 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-08-21 0 0.380 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-08-20 0 0.380 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-08-19 0 0.380 - 0.380 0.380 0.380 30,000 11,400 0.3800 0.150 - 0.150 0.150 0.150 75,837 0.1503 0.00%
2003-08-18 0 0.380 0.380 - - - 0 0 - 0.150 0.150 - - - 0 - 0.00%
2003-08-15 0 0.380 0.380 - - - 0 0 - 0.150 0.150 - - - 0 - 2.70%
2003-08-14 0 0.370 0.370 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2003-08-13 0 0.370 0.370 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2003-08-12 0 0.370 0.370 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2003-08-11 0 0.370 0.370 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2003-08-08 0 0.370 0.370 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2003-08-07 0 0.370 0.370 - 0.370 0.370 20,000 7,400 0.3700 0.146 0.146 - 0.146 0.146 50,558 0.1464 -7.50%
2003-08-06 0 0.400 0.370 0.400 - - 0 0 - 0.158 0.146 0.158 - - 0 - 0.00%
2003-08-05 0 0.400 0.370 - - - 0 0 - 0.158 0.146 - - - 0 - 0.00%
2003-08-04 0 0.400 0.370 0.400 0.390 0.400 108,000 42,200 0.3907 0.158 0.146 0.158 0.154 0.158 273,014 0.1546 2.56%
2003-08-01 0 0.390 0.390 - - - 0 0 - 0.154 0.154 - - - 0 - 14.71%
2003-07-31 0 0.340 0.340 - - - 0 0 - 0.134 0.134 - - - 0 - 9.68%
2003-07-30 0 0.310 0.310 - - - 0 0 - 0.123 0.123 - - - 0 - 0.00%
2003-07-29 0 0.310 0.310 - - - 0 0 - 0.123 0.123 - - - 0 - 3.33%
2003-07-28 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 0.119 0.119 - 0.119 0.119 25,279 0.1187 0.00%
2003-07-25 0 0.300 0.290 - - - 0 0 - 0.119 0.115 - - - 0 - 0.00%
2003-07-24 0 0.300 0.290 - - - 0 0 - 0.119 0.115 - - - 0 - 0.00%
2003-07-23 0 0.300 0.300 - 0.300 0.300 60,000 18,000 0.3000 0.119 0.119 - 0.119 0.119 151,674 0.1187 -14.29%
2003-07-22 0 0.350 - 0.400 - - 0 0 - 0.138 - 0.158 - - 0 - 0.00%
2003-07-21 0 0.350 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-07-18 0 0.350 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-07-17 0 0.350 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-07-16 0 0.350 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-07-15 0 0.350 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-07-14 0 0.350 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-07-11 0 0.350 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-07-10 0 0.350 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-07-09 0 0.350 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
2003-07-08 0 0.350 - 0.350 - - 0 0 - 0.138 - 0.138 - - 0 - -7.89%
2003-07-07 0 0.380 - 0.400 - - 0 0 - 0.150 - 0.158 - - 0 - 0.00%
2003-07-04 0 0.380 - 0.400 - - 0 0 - 0.150 - 0.158 - - 0 - 0.00%
2003-07-03 0 0.380 - 0.400 - - 0 0 - 0.150 - 0.158 - - 0 - 0.00%
2003-07-02 0 0.380 - 0.390 - - 0 0 - 0.150 - 0.154 - - 0 - 0.00%
2003-06-30 0 0.380 - 0.390 - - 0 0 - 0.150 - 0.154 - - 0 - 0.00%
2003-06-27 0 0.380 - 0.390 - - 0 0 - 0.150 - 0.154 - - 0 - 0.00%
2003-06-26 0 0.380 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2003-06-25 0 0.380 - 0.380 - - 0 0 - 0.150 - 0.150 - - 0 - -2.56%
2003-06-24 0 0.390 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-23 0 0.390 - - - - 0 0 - 0.154 - - - - 0 - 0.00%
2003-06-20 0 0.390 - 0.390 - - 0 0 - 0.154 - 0.154 - - 0 - 0.00%
2003-06-19 0 0.390 0.390 0.400 - - 0 0 - 0.154 0.154 0.158 - - 0 - 11.43%
2003-06-18 0 0.350 - 0.350 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2003-06-17 0 0.350 0.350 - - - 0 0 - 0.138 0.138 - - - 0 - 12.90%
2003-06-16 0 0.310 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2003-06-13 0 0.310 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2003-06-12 0 0.310 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2003-06-11 0 0.310 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2003-06-10 0 0.310 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2003-06-09 0 0.310 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2003-06-06 0 0.310 - - - - 0 0 - 0.123 - - - - 0 - 0.00%
2003-06-05 0 0.310 0.310 - - - 0 0 - 0.123 0.123 - - - 0 - 10.71%
2003-06-03 0 0.280 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2003-06-02 0 0.280 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2003-05-30 0 0.280 0.250 - - - 0 0 - 0.111 0.099 - - - 0 - 0.00%
2003-05-29 0 0.280 0.250 - - - 0 0 - 0.111 0.099 - - - 0 - 0.00%
2003-05-28 0 0.280 0.250 - - - 0 0 - 0.111 0.099 - - - 0 - 0.00%
2003-05-27 0 0.280 0.280 - 0.255 0.255 100,000 25,500 0.2550 0.111 0.111 - 0.101 0.101 252,791 0.1009 0.00%
2003-05-26 0 0.280 0.250 - - - 0 0 - 0.111 0.099 - - - 0 - 0.00%
2003-05-23 0 0.280 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2003-05-22 0 0.280 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2003-05-21 0 0.280 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2003-05-20 0 0.280 0.250 - - - 0 0 - 0.111 0.099 - - - 0 - 0.00%
2003-05-19 0 0.280 0.250 - - - 0 0 - 0.111 0.099 - - - 0 - 0.00%
2003-05-16 0 0.280 0.250 - - - 0 0 - 0.111 0.099 - - - 0 - 0.00%
2003-05-15 0 0.280 0.250 0.300 0.280 0.280 400,000 112,000 0.2800 0.111 0.099 0.119 0.111 0.111 1,011,163 0.1108 0.00%
2003-05-14 0 0.280 0.280 - - - 0 0 - 0.111 0.111 - - - 0 - 0.00%
2003-05-13 0 0.280 0.250 - - - 0 0 - 0.111 0.099 - - - 0 - 0.00%
2003-05-12 0 0.280 0.260 - 0.242 0.280 80,000 21,084 0.2636 0.111 0.103 - 0.096 0.111 202,233 0.1043 0.00%
2003-05-09 0 0.280 0.260 0.280 - - 0 0 - 0.111 0.103 0.111 - - 0 - -3.45%
2003-05-07 0 0.290 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-05-06 0 0.290 - 0.290 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-05-05 0 0.290 - 0.290 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-05-02 0 0.290 0.250 - - - 0 0 - 0.115 0.099 - - - 0 - 0.00%
2003-04-30 0 0.290 0.250 - - - 0 0 - 0.115 0.099 - - - 0 - 0.00%
2003-04-29 0 0.290 0.250 - - - 0 0 - 0.115 0.099 - - - 0 - 0.00%
2003-04-28 0 0.290 0.250 0.290 - - 0 0 - 0.115 0.099 0.115 - - 0 - 0.00%
2003-04-25 0 0.290 0.250 - - - 0 0 - 0.115 0.099 - - - 0 - 0.00%
2003-04-24 0 0.290 0.290 - 0.290 0.290 52,000 15,080 0.2900 0.115 0.115 - 0.115 0.115 131,451 0.1147 0.00%
2003-04-23 0 0.290 0.290 0.300 - - 0 0 - 0.115 0.115 0.119 - - 0 - 0.00%
2003-04-22 0 0.290 - - - - 0 0 - 0.115 - - - - 0 - -0.00%
2003-04-17 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-04-16 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-04-15 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-04-14 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-04-11 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-04-10 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-04-09 0 0.300 - - 0.300 0.300 40,000 12,000 0.3000 0.115 - - 0.115 0.115 104,603 0.1147 0.00%
2003-04-08 0 0.300 - 0.300 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-04-07 0 0.300 - 0.300 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-04-04 0 0.300 - 0.300 - - 10 3 0.3000 0.115 - 0.115 - - 26 0.1147 0.00%
2003-04-03 0 0.300 - 0.300 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-04-02 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-04-01 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-03-31 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-03-28 0 0.300 - - - - 2,000 600 0.3000 0.115 - - - - 5,230 0.1147 0.00%
2003-03-27 0 0.300 0.280 - - - 0 0 - 0.115 0.107 - - - 0 - 0.00%
2003-03-26 0 0.300 0.280 - - - 0 0 - 0.115 0.107 - - - 0 - 0.00%
2003-03-25 0 0.300 0.280 - - - 0 0 - 0.115 0.107 - - - 0 - 0.00%
2003-03-24 0 0.300 0.300 - - - 0 0 - 0.115 0.115 - - - 0 - 0.00%
2003-03-21 0 0.300 0.220 - 0.220 0.300 60,000 17,200 0.2867 0.115 0.084 - 0.084 0.115 156,905 0.1096 0.00%
2003-03-20 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-03-19 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-03-18 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-03-17 0 0.300 - 0.300 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-03-14 0 0.300 - 0.300 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-03-13 0 0.300 - 0.300 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-03-12 0 0.300 0.280 - - - 0 0 - 0.115 0.107 - - - 0 - 0.00%
2003-03-11 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-03-10 0 0.300 - 0.300 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-03-07 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-03-06 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-03-05 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-03-04 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-03-03 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-28 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-27 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-26 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-25 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-24 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-21 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-20 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-19 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-18 0 0.300 - 0.300 - - 0 0 - 0.115 - 0.115 - - 0 - 0.00%
2003-02-17 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-14 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-13 0 0.300 - - - - 0 0 - 0.115 - - - - 0 - 0.00%
2003-02-12 0 0.300 0.300 - 0.300 0.300 10,000 3,000 0.3000 0.115 0.115 - 0.115 0.115 26,151 0.1147 9.09%
2003-02-11 0 0.275 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2003-02-10 0 0.275 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2003-02-07 0 0.275 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2003-02-06 0 0.275 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2003-02-05 0 0.275 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2003-02-04 0 0.275 0.275 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
2003-01-30 0 0.275 0.275 0.300 - - 0 0 - 0.105 0.105 0.115 - - 0 - 3.77%
2003-01-29 0 0.265 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2003-01-28 0 0.265 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2003-01-27 0 0.265 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2003-01-24 0 0.265 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2003-01-23 0 0.265 - - - - 0 0 - 0.101 - - - - 0 - 0.00%
2003-01-22 0 0.265 0.250 - - - 0 0 - 0.101 0.096 - - - 0 - 0.00%
2003-01-21 0 0.265 0.265 - - - 0 0 - 0.101 0.101 - - - 0 - 6.00%
2003-01-20 0 0.250 0.250 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2003-01-17 0 0.250 0.250 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2003-01-16 0 0.250 0.250 - 0.245 0.245 4,000 980 0.2450 0.096 0.096 - 0.094 0.094 10,460 0.0937 0.00%
2003-01-15 0 0.250 0.250 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2003-01-14 0 0.250 0.250 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2003-01-13 0 0.250 0.250 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2003-01-10 0 0.250 0.250 - - - 0 0 - 0.096 0.096 - - - 0 - 0.00%
2003-01-09 0 0.250 0.250 - 0.250 0.250 12,000 3,000 0.2500 0.096 0.096 - 0.096 0.096 31,381 0.0956 0.00%
2003-01-08 0 0.250 0.245 - - - 0 0 - 0.096 0.094 - - - 0 - 0.00%
2003-01-07 0 0.250 0.245 - - - 0 0 - 0.096 0.094 - - - 0 - 0.00%
2003-01-06 0 0.250 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2003-01-03 0 0.250 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2003-01-02 0 0.250 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-12-31 0 0.250 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-12-30 0 0.250 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-12-27 0 0.250 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-12-24 0 0.250 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-12-23 0 0.250 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-12-20 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-12-19 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-12-18 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-12-17 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-12-16 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-12-13 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-12-12 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-12-11 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-12-10 0 0.250 - 0.265 - - 0 0 - 0.096 - 0.101 - - 0 - 0.00%
2002-12-09 0 0.250 - 0.265 - - 0 0 - 0.096 - 0.101 - - 0 - 0.00%
2002-12-06 0 0.250 - 0.265 - - 0 0 - 0.096 - 0.101 - - 0 - 0.00%
2002-12-05 0 0.250 - 0.265 - - 0 0 - 0.096 - 0.101 - - 0 - 0.00%
2002-12-04 0 0.250 - 0.265 - - 0 0 - 0.096 - 0.101 - - 0 - 0.00%
2002-12-03 0 0.250 - 0.265 - - 0 0 - 0.096 - 0.101 - - 0 - 0.00%
2002-12-02 0 0.250 - 0.265 - - 0 0 - 0.096 - 0.101 - - 0 - 0.00%
2002-11-29 0 0.250 - 0.265 - - 0 0 - 0.096 - 0.101 - - 0 - 0.00%
2002-11-28 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-11-27 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-11-26 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-11-25 0 0.250 0.250 0.300 - - 80,000 20,000 0.2500 0.096 0.096 0.115 - - 209,206 0.0956 0.00%
2002-11-22 0 0.250 0.250 0.300 - - 0 0 - 0.096 0.096 0.115 - - 0 - 0.00%
2002-11-21 0 0.250 0.250 0.300 - - 0 0 - 0.096 0.096 0.115 - - 0 - 0.00%
2002-11-20 0 0.250 0.250 0.300 - - 0 0 - 0.096 0.096 0.115 - - 0 - 0.00%
2002-11-19 0 0.250 - 0.300 - - 0 0 - 0.096 - 0.115 - - 0 - 0.00%
2002-11-18 0 0.250 - 0.300 - - 0 0 - 0.096 - 0.115 - - 0 - 0.00%
2002-11-15 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-11-14 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-11-13 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-11-12 0 0.250 0.250 0.320 - - 160,000 40,000 0.2500 0.096 0.096 0.122 - - 418,412 0.0956 0.00%
2002-11-11 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-11-08 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-11-07 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-11-06 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-11-05 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-11-04 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-11-01 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-10-31 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-10-30 0 0.250 0.250 0.320 0.250 0.250 128,000 32,000 0.2500 0.096 0.096 0.122 0.096 0.096 334,730 0.0956 0.00%
2002-10-29 0 0.250 - 0.320 - - 0 0 - 0.096 - 0.122 - - 0 - 0.00%
2002-10-28 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-10-25 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-10-24 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-10-23 0 0.250 0.250 0.320 - - 0 0 - 0.096 0.096 0.122 - - 0 - 0.00%
2002-10-22 0 0.250 0.280 0.320 0.250 0.250 30,000 7,500 0.2500 0.096 0.107 0.122 0.096 0.096 78,452 0.0956 -7.41%
2002-10-21 0 0.270 0.260 0.320 - - 0 0 - 0.103 0.099 0.122 - - 0 - 0.00%
2002-10-18 0 0.270 - 0.320 - - 0 0 - 0.103 - 0.122 - - 0 - 0.00%
2002-10-17 0 0.270 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-10-16 0 0.270 - 0.320 - - 0 0 - 0.103 - 0.122 - - 0 - 0.00%
2002-10-15 0 0.270 - 0.300 - - 0 0 - 0.103 - 0.115 - - 0 - 0.00%
2002-10-11 0 0.270 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-10-10 0 0.270 0.270 - - - 0 0 - 0.103 0.103 - - - 0 - 1.89%
2002-10-09 0 0.265 0.265 - 0.260 0.260 160,000 41,600 0.2600 0.101 0.101 - 0.099 0.099 418,412 0.0994 0.00%
2002-10-08 0 0.265 0.260 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2002-10-07 0 0.265 0.265 - - - 0 0 - 0.101 0.101 - - - 0 - 0.00%
2002-10-04 0 0.265 0.260 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2002-10-03 0 0.265 0.260 - - - 0 0 - 0.101 0.099 - - - 0 - 0.00%
2002-10-02 0 0.265 0.265 - 0.265 0.265 20,000 5,300 0.2650 0.101 0.101 - 0.101 0.101 52,302 0.1013 0.00%
2002-09-30 0 0.265 0.265 - 0.265 0.265 46,000 12,190 0.2650 0.101 0.101 - 0.101 0.101 120,293 0.1013 -1.85%
2002-09-27 0 0.280 0.270 0.320 - - 0 0 - 0.103 0.100 0.118 - - 0 - 0.00%
2002-09-26 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-25 0 0.280 0.260 0.320 - - 0 0 - 0.103 0.096 0.118 - - 0 - 0.00%
2002-09-24 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-23 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-20 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-19 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-18 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-17 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-16 0 0.280 - 0.300 - - 0 0 - 0.103 - 0.111 - - 0 - 0.00%
2002-09-13 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-12 0 0.280 0.280 0.320 - - 0 0 - 0.103 0.103 0.118 - - 0 - 0.00%
2002-09-11 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-10 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-09 0 0.280 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-09-06 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-05 0 0.280 - 0.300 - - 0 0 - 0.103 - 0.111 - - 0 - 0.00%
2002-09-04 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-03 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-09-02 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-08-30 0 0.280 - 0.280 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
2002-08-29 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-08-28 0 0.280 - 0.320 0.280 0.280 60,000 16,800 0.2800 0.103 - 0.118 0.103 0.103 162,716 0.1032 7.69%
2002-08-27 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-26 0 0.260 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-23 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-22 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-21 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-20 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-19 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-16 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-15 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-14 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-13 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-12 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-09 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-08 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-07 0 0.260 - 0.320 - - 0 0 - 0.096 - 0.118 - - 0 - 0.00%
2002-08-06 0 0.260 - - - - 0 0 - 0.096 - - - - 0 - 0.00%
2002-08-05 0 0.260 - 0.260 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
2002-08-02 0 0.260 - 0.260 0.260 0.260 30,000 7,800 0.2600 0.096 - 0.096 0.096 0.096 81,358 0.0959 0.00%
2002-08-01 0 0.260 - 0.260 0.260 0.280 290,000 76,600 0.2641 0.096 - 0.096 0.096 0.103 786,460 0.0974 -7.14%
2002-07-31 0 0.280 - 0.280 - - 0 0 - 0.103 - 0.103 - - 0 - 0.00%
2002-07-30 0 0.280 - 0.300 - - 0 0 - 0.103 - 0.111 - - 0 - 0.00%
2002-07-29 0 0.280 - 0.300 - - 0 0 - 0.103 - 0.111 - - 0 - 0.00%
2002-07-26 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-25 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-24 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-23 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-22 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-19 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-18 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-17 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-16 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-15 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-12 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-11 0 0.280 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-07-10 0 0.280 - 0.320 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2002-07-09 0 0.280 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-07-08 0 0.280 - 0.300 - - 0 0 - 0.103 - 0.111 - - 0 - 0.00%
2002-07-05 0 0.280 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-07-04 0 0.280 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-07-03 0 0.280 0.270 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2002-07-02 0 0.280 0.270 0.280 - - 0 0 - 0.103 0.100 0.103 - - 0 - 0.00%
2002-06-28 0 0.280 0.270 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2002-06-27 0 0.280 0.270 - - - 0 0 - 0.103 0.100 - - - 0 - 0.00%
2002-06-26 0 0.280 - - - - 0 0 - 0.103 - - - - 0 - 0.00%
2002-06-25 0 0.280 0.280 - 0.280 0.280 96,000 26,880 0.2800 0.103 0.103 - 0.103 0.103 260,345 0.1032 -3.45%
2002-06-24 0 0.290 0.280 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-06-21 0 0.290 0.270 - - - 0 0 - 0.107 0.100 - - - 0 - 0.00%
2002-06-20 0 0.290 - - - - 0 0 - 0.107 - - - - 0 - 0.00%
2002-06-19 0 0.290 0.280 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-06-18 0 0.290 0.280 - - - 0 0 - 0.107 0.103 - - - 0 - 0.00%
2002-06-17 0 0.290 0.260 - - - 0 0 - 0.107 0.096 - - - 0 - 0.00%
2002-06-14 0 0.290 0.280 - 0.290 0.290 100,000 29,000 0.2900 0.107 0.103 - 0.107 0.107 271,193 0.1069 0.00%
2002-06-13 0 0.290 0.275 0.310 - - 0 0 - 0.107 0.101 0.114 - - 0 - 0.00%
2002-06-12 0 0.290 0.260 0.310 - - 0 0 - 0.107 0.096 0.114 - - 0 - 0.00%
2002-06-11 0 0.290 0.270 - 0.290 0.290 100,000 29,000 0.2900 0.107 0.100 - 0.107 0.107 271,193 0.1069 -6.45%
2002-06-10 0 0.310 0.290 0.340 - - 0 0 - 0.114 0.107 0.125 - - 0 - 0.00%
2002-06-07 0 0.310 0.290 0.310 - - 0 0 - 0.114 0.107 0.114 - - 0 - 0.00%
2002-06-06 0 0.310 0.290 0.310 0.310 0.310 100,000 31,000 0.3100 0.114 0.107 0.114 0.114 0.114 271,193 0.1143 -6.06%
2002-06-05 0 0.330 0.290 0.365 - - 0 0 - 0.122 0.107 0.135 - - 0 - 0.00%
2002-06-04 0 0.330 - 0.365 - - 0 0 - 0.122 - 0.135 - - 0 - 0.00%
2002-06-03 0 0.330 0.290 0.365 - - 0 0 - 0.122 0.107 0.135 - - 0 - 0.00%
2002-05-31 0 0.330 0.310 0.350 - - 0 0 - 0.122 0.114 0.129 - - 0 - 0.00%
2002-05-30 0 0.330 0.310 - - - 0 0 - 0.122 0.114 - - - 0 - 0.00%
2002-05-29 0 0.330 0.330 - 0.330 0.330 200,000 66,000 0.3300 0.122 0.122 - 0.122 0.122 542,386 0.1217 4.76%
2002-05-28 0 0.315 0.315 - - - 0 0 - 0.116 0.116 - - - 0 - 3.28%
2002-05-27 0 0.305 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-05-24 0 0.305 0.300 0.335 - - 0 0 - 0.112 0.111 0.124 - - 0 - 0.00%
2002-05-23 0 0.305 - - - - 0 0 - 0.112 - - - - 0 - 0.00%
2002-05-22 0 0.305 0.290 0.350 0.290 0.305 114,000 34,560 0.3032 0.112 0.107 0.129 0.107 0.112 309,160 0.1118 -6.15%
2002-05-21 0 0.325 - 0.345 - - 0 0 - 0.120 - 0.127 - - 0 - 0.00%
2002-05-17 0 0.325 0.300 - - - 0 0 - 0.120 0.111 - - - 0 - 0.00%
2002-05-16 0 0.325 0.325 - - - 0 0 - 0.120 0.120 - - - 0 - 14.04%
2002-05-15 0 0.285 0.250 - - - 0 0 - 0.105 0.092 - - - 0 - 0.00%
2002-05-14 0 0.285 0.250 - - - 0 0 - 0.105 0.092 - - - 0 - 0.00%
2002-05-13 0 0.285 0.250 - - - 0 0 - 0.105 0.092 - - - 0 - 0.00%
2002-05-10 0 0.285 0.285 - - - 0 0 - 0.105 0.105 - - - 0 - 0.00%
2002-05-09 0 0.285 0.265 - - - 0 0 - 0.105 0.098 - - - 0 - 0.00%
2002-05-08 0 0.285 0.260 - 0.285 0.285 10,000 2,850 0.2850 0.105 0.096 - 0.105 0.105 27,119 0.1051 0.00%
2002-05-07 0 0.285 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-05-06 0 0.285 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
2002-05-03 0 0.285 0.270 - - - 0 0 - 0.105 0.100 - - - 0 - 0.00%
2002-05-02 0 0.285 0.285 - - - 0 0 - 0.105 0.105 - - - 0 - 1.79%
2002-04-30 0 0.280 0.280 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2002-04-29 0 0.280 0.280 - - - 0 0 - 0.103 0.103 - - - 0 - 0.00%
2002-04-26 0 0.280 0.280 - 0.280 0.320 26,000 8,240 0.3169 0.103 0.103 - 0.103 0.118 70,510 0.1169 -12.50%
2002-04-25 0 0.320 0.320 - 0.320 0.320 200,000 64,000 0.3200 0.118 0.118 - 0.118 0.118 542,386 0.1180 -3.03%
2002-04-24 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-04-23 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-04-22 0 0.330 0.320 - 0.330 0.330 80,000 26,400 0.3300 0.122 0.118 - 0.122 0.122 216,954 0.1217 0.00%
2002-04-19 0 0.330 0.330 0.370 - - 0 0 - 0.122 0.122 0.136 - - 0 - 0.00%
2002-04-18 0 0.330 0.330 0.370 0.330 0.330 120,000 39,600 0.3300 0.122 0.122 0.136 0.122 0.122 325,432 0.1217 -2.94%
2002-04-17 0 0.340 0.340 0.360 0.340 0.340 38,000 12,920 0.3400 0.125 0.125 0.133 0.125 0.125 103,053 0.1254 -4.23%
2002-04-16 0 0.355 0.340 0.370 - - 0 0 - 0.131 0.125 0.136 - - 0 - 0.00%
2002-04-15 0 0.355 0.400 0.420 0.340 0.395 650,000 232,750 0.3581 0.131 0.147 0.155 0.125 0.146 1,762,755 0.1320 -5.33%
2002-04-12 0 0.375 0.345 0.375 0.340 0.375 550,000 192,150 0.3494 0.138 0.127 0.138 0.125 0.138 1,491,562 0.1288 0.00%
2002-04-11 0 0.375 0.360 0.375 0.365 0.450 2,100,000 831,550 0.3960 0.138 0.133 0.138 0.135 0.166 5,695,054 0.1460 -3.85%
2002-04-10 0 0.390 0.340 0.390 0.335 0.390 858,000 294,170 0.3429 0.144 0.125 0.144 0.124 0.144 2,326,836 0.1264 16.42%
2002-04-09 0 0.335 0.325 0.335 0.330 0.335 52,000 17,170 0.3302 0.124 0.120 0.124 0.122 0.124 141,020 0.1218 4.69%
2002-04-08 0 0.320 0.320 0.335 0.320 0.320 32,000 10,240 0.3200 0.118 0.118 0.124 0.118 0.118 86,782 0.1180 -4.48%
2002-04-04 0 0.335 0.330 0.335 0.335 0.335 500,000 167,500 0.3350 0.124 0.122 0.124 0.124 0.124 1,355,965 0.1235 0.00%
2002-04-03 0 0.335 0.325 0.335 0.335 0.335 518,000 173,530 0.3350 0.124 0.120 0.124 0.124 0.124 1,404,780 0.1235 1.52%
2002-04-02 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-28 0 0.330 0.325 - - - 0 0 - 0.122 0.120 - - - 0 - 0.00%
2002-03-27 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-26 0 0.330 0.320 0.330 0.330 0.330 76,000 25,080 0.3300 0.122 0.118 0.122 0.122 0.122 206,107 0.1217 0.00%
2002-03-25 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-22 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-21 0 0.330 0.320 - 0.330 0.330 16,000 5,280 0.3300 0.122 0.118 - 0.122 0.122 43,391 0.1217 0.00%
2002-03-20 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-19 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-18 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-15 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-14 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-13 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-12 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-11 0 0.330 0.325 - - - 0 0 - 0.122 0.120 - - - 0 - 0.00%
2002-03-08 0 0.330 0.320 - - - 0 0 - 0.122 0.118 - - - 0 - 0.00%
2002-03-07 0 0.330 0.320 0.350 - - 0 0 - 0.122 0.118 0.129 - - 0 - 0.00%
2002-03-06 0 0.330 0.330 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2002-03-05 0 0.330 0.330 - 0.330 0.330 10,000 3,300 0.3300 0.122 0.122 - 0.122 0.122 27,119 0.1217 0.00%
2002-03-04 0 0.330 0.330 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2002-03-01 0 0.330 0.330 0.340 0.330 0.330 10,000 3,300 0.3300 0.122 0.122 0.125 0.122 0.122 27,119 0.1217 0.00%
2002-02-28 0 0.330 0.330 - 0.330 0.330 70,000 23,100 0.3300 0.122 0.122 - 0.122 0.122 189,835 0.1217 0.00%
2002-02-27 0 0.330 0.330 0.340 0.330 0.330 100,000 33,000 0.3300 0.122 0.122 0.125 0.122 0.122 271,193 0.1217 1.54%
2002-02-26 0 0.325 0.325 0.340 - - 0 0 - 0.120 0.120 0.125 - - 0 - 1.56%
2002-02-25 0 0.320 0.320 0.340 0.320 0.330 250,000 80,500 0.3220 0.118 0.118 0.125 0.118 0.122 677,983 0.1187 0.00%
2002-02-22 0 0.320 0.320 0.340 - - 0 0 - 0.118 0.118 0.125 - - 0 - 0.00%
2002-02-21 0 0.320 0.320 0.340 - - 0 0 - 0.118 0.118 0.125 - - 0 - 0.00%
2002-02-20 0 0.320 0.320 0.355 0.310 0.310 40,000 12,400 0.3100 0.118 0.118 0.131 0.114 0.114 108,477 0.1143 -3.03%
2002-02-19 0 0.330 0.310 0.355 - - 0 0 - 0.122 0.114 0.131 - - 0 - 0.00%
2002-02-18 0 0.330 - 0.370 - - 0 0 - 0.122 - 0.136 - - 0 - 0.00%
2002-02-15 0 0.330 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2002-02-11 0 0.330 0.330 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2002-02-08 0 0.330 0.330 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2002-02-07 0 0.330 0.330 0.390 0.330 0.330 40,000 13,200 0.3300 0.122 0.122 0.144 0.122 0.122 108,477 0.1217 -5.71%
2002-02-06 0 0.350 - 0.360 0.350 0.350 100,000 35,000 0.3500 0.129 - 0.133 0.129 0.129 271,193 0.1291 -10.26%
2002-02-05 0 0.390 0.355 0.455 0.390 0.490 1,732,000 774,000 0.4469 0.144 0.131 0.168 0.144 0.181 4,697,063 0.1648 0.00%
2002-02-04 0 0.390 0.380 0.410 0.390 0.390 62,000 24,180 0.3900 0.144 0.140 0.151 0.144 0.144 168,140 0.1438 14.71%
2002-02-01 0 0.340 0.340 - - - 0 0 - 0.125 0.125 - - - 0 - 3.03%
2002-01-31 0 0.330 0.330 - - - 0 0 - 0.122 0.122 - - - 0 - 3.13%
2002-01-30 0 0.320 0.310 - - - 0 0 - 0.118 0.114 - - - 0 - 0.00%
2002-01-29 0 0.320 0.320 - - - 0 0 - 0.118 0.118 - - - 0 - 3.23%
2002-01-28 0 0.310 0.310 - 0.310 0.310 60,000 18,600 0.3100 0.114 0.114 - 0.114 0.114 162,716 0.1143 0.00%
2002-01-25 0 0.310 0.310 - 0.310 0.310 40,000 12,400 0.3100 0.114 0.114 - 0.114 0.114 108,477 0.1143 0.00%
2002-01-24 0 0.310 0.310 - 0.310 0.310 44,000 13,640 0.3100 0.114 0.114 - 0.114 0.114 119,325 0.1143 -6.06%
2002-01-23 0 0.330 0.330 - 0.330 0.330 30,000 9,500 0.3167 0.122 0.122 - 0.122 0.122 81,358 0.1168 6.45%
2002-01-22 0 0.310 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2002-01-21 0 0.310 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2002-01-18 0 0.310 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2002-01-17 0 0.310 0.310 - - - 0 0 - 0.114 0.114 - - - 0 - 0.00%
2002-01-16 0 0.310 - - - - 0 0 - 0.114 - - - - 0 - 0.00%
2002-01-15 0 0.310 0.300 0.310 - - 0 0 - 0.114 0.111 0.114 - - 0 - 0.00%
2002-01-14 0 0.310 0.300 - - - 0 0 - 0.114 0.111 - - - 0 - 0.00%
2002-01-11 0 0.310 - - 0.310 0.310 50,000 15,500 0.3100 0.114 - - 0.114 0.114 135,597 0.1143 -3.12%
2002-01-10 0 0.320 - 0.320 0.320 0.320 50,000 16,000 0.3200 0.118 - 0.118 0.118 0.118 135,597 0.1180 0.00%
2002-01-09 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2002-01-08 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2002-01-07 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2002-01-04 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2002-01-03 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2002-01-02 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-12-31 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-12-28 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-12-27 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-12-24 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-12-21 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2001-12-20 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2001-12-19 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2001-12-18 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2001-12-17 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-12-14 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2001-12-13 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2001-12-12 0 0.320 0.300 0.360 0.320 0.320 32,000 10,240 0.3200 0.118 0.111 0.133 0.118 0.118 86,782 0.1180 0.00%
2001-12-11 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2001-12-10 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2001-12-07 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2001-12-06 0 0.320 - 0.360 - - 0 0 - 0.118 - 0.133 - - 0 - 0.00%
2001-12-05 0 0.320 0.300 0.360 - - 0 0 - 0.118 0.111 0.133 - - 0 - 0.00%
2001-12-04 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-12-03 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-11-30 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-11-29 0 0.320 - 0.320 - - 0 0 - 0.118 - 0.118 - - 0 - -3.03%
2001-11-28 0 0.330 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-11-27 0 0.330 0.330 - - - 0 0 - 0.122 0.122 - - - 0 - 3.13%
2001-11-26 0 0.320 - 0.320 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2001-11-23 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-11-22 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-11-21 0 0.320 0.310 - 0.320 0.320 100,000 32,000 0.3200 0.118 0.114 - 0.118 0.118 271,193 0.1180 0.00%
2001-11-20 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-11-19 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-11-16 0 0.320 - 0.350 - - 0 0 - 0.118 - 0.129 - - 0 - 0.00%
2001-11-15 0 0.320 - 0.350 - - 0 0 - 0.118 - 0.129 - - 0 - 0.00%
2001-11-14 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-11-13 0 0.320 0.320 0.350 0.320 0.320 20,000 6,400 0.3200 0.118 0.118 0.129 0.118 0.118 54,239 0.1180 0.00%
2001-11-12 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-11-09 0 0.320 0.300 0.320 - - 0 0 - 0.118 0.111 0.118 - - 0 - 0.00%
2001-11-08 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-11-07 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-11-06 0 0.320 0.320 - 0.320 0.320 90,000 28,800 0.3200 0.118 0.118 - 0.118 0.118 244,074 0.1180 0.00%
2001-11-05 0 0.320 - 0.320 0.320 0.320 20,000 6,400 0.3200 0.118 - 0.118 0.118 0.118 54,239 0.1180 0.00%
2001-11-02 0 0.320 0.300 0.320 - - 0 0 - 0.118 0.111 0.118 - - 0 - 0.00%
2001-11-01 0 0.320 0.300 - - - 0 0 - 0.118 0.111 - - - 0 - 0.00%
2001-10-31 0 0.320 - - 0.320 0.320 6,000 1,920 0.3200 0.118 - - 0.118 0.118 16,272 0.1180 -8.57%
2001-10-30 0 0.350 - 0.350 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2001-10-29 0 0.350 0.350 - - - 0 0 - 0.129 0.129 - - - 0 - 16.67%
2001-10-26 0 0.300 - 0.310 - - 0 0 - 0.111 - 0.114 - - 0 - 0.00%
2001-10-24 0 0.300 0.300 - 0.300 0.300 30,000 9,000 0.3000 0.111 0.111 - 0.111 0.111 81,358 0.1106 0.00%
2001-10-23 0 0.300 0.300 0.330 - - 0 0 - 0.111 0.111 0.122 - - 0 - 0.00%
2001-10-22 0 0.300 0.300 - 0.300 0.300 50,000 15,000 0.3000 0.111 0.111 - 0.111 0.111 135,597 0.1106 0.00%
2001-10-19 0 0.300 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2001-10-18 0 0.300 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2001-10-17 0 0.300 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2001-10-16 0 0.300 0.300 0.340 0.300 0.300 10,000 3,000 0.3000 0.111 0.111 0.125 0.111 0.111 27,119 0.1106 0.00%
2001-10-15 0 0.300 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2001-10-12 0 0.300 - 0.300 0.300 0.300 8,000 2,400 0.3000 0.111 - 0.111 0.111 0.111 21,695 0.1106 0.00%
2001-10-11 0 0.300 - 0.300 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2001-10-10 0 0.300 - 0.310 - - 0 0 - 0.111 - 0.114 - - 0 - 0.00%
2001-10-09 0 0.300 0.280 - 0.300 0.300 10,000 3,000 0.3000 0.111 0.103 - 0.111 0.111 27,119 0.1106 0.00%
2001-10-08 0 0.300 - - - - 0 0 - 0.111 - - - - 0 - 0.00%
2001-10-05 0 0.300 - 0.300 - - 0 0 - 0.111 - 0.111 - - 0 - 0.00%
2001-10-04 0 0.300 - 0.300 - - 0 0 - 0.111 - 0.111 - - 0 - -6.25%
2001-10-03 0 0.320 - 0.320 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2001-09-28 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-27 0 0.320 - 0.320 0.320 0.320 20,000 6,400 0.3200 0.118 - 0.118 0.118 0.118 54,239 0.1180 0.00%
2001-09-26 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-25 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-24 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-21 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-20 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-19 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-18 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-17 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-14 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-13 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-12 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-11 0 0.320 - 0.320 - - 0 0 - 0.118 - 0.118 - - 0 - 0.00%
2001-09-10 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-07 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-09-06 0 0.320 - 0.330 - - 0 0 - 0.118 - 0.122 - - 0 - 0.00%
2001-09-05 0 0.320 - 0.330 - - 0 0 - 0.118 - 0.122 - - 0 - 0.00%
2001-09-04 0 0.320 - - - - 0 0 - 0.118 - - - - 0 - -8.57%
2001-09-03 0 0.350 - 0.350 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2001-08-31 0 0.350 - 0.350 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2001-08-30 0 0.350 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2001-08-29 0 0.350 - 0.350 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2001-08-28 0 0.350 - 0.350 0.350 0.350 10,000 3,500 0.3500 0.129 - 0.129 0.129 0.129 27,119 0.1291 2.94%
2001-08-27 0 0.340 - 0.360 0.340 0.340 8,000 2,720 0.3400 0.125 - 0.133 0.125 0.125 21,695 0.1254 -8.11%
2001-08-24 0 0.370 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-08-23 0 0.370 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-08-22 0 0.370 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-08-21 0 0.370 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-08-20 0 0.370 - 0.370 - - 0 0 - 0.136 - 0.136 - - 0 - -5.13%
2001-08-17 0 0.390 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-08-16 0 0.390 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-08-15 0 0.390 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-08-14 0 0.390 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-08-13 0 0.390 - 0.430 - - 0 0 - 0.144 - 0.159 - - 0 - 0.00%
2001-08-10 0 0.390 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-08-09 0 0.390 0.390 - - - 0 0 - 0.144 0.144 - - - 0 - 11.43%
2001-08-08 0 0.350 - 0.350 - - 0 0 - 0.129 - 0.129 - - 0 - -2.78%
2001-08-07 0 0.360 - 0.360 - - 0 0 - 0.133 - 0.133 - - 0 - -5.26%
2001-08-06 0 0.380 - 0.380 - - 0 0 - 0.140 - 0.140 - - 0 - -5.00%
2001-08-03 0 0.400 - 0.420 - - 0 0 - 0.147 - 0.155 - - 0 - 0.00%
2001-08-02 0 0.400 0.400 0.410 - - 0 0 - 0.147 0.147 0.151 - - 0 - 5.26%
2001-08-01 0 0.380 - 0.390 0.380 0.380 10,000 3,800 0.3800 0.140 - 0.144 0.140 0.140 27,119 0.1401 -5.00%
2001-07-31 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 0.147 - 0.147 0.147 0.147 27,119 0.1475 0.00%
2001-07-30 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 0.147 - 0.147 0.147 0.147 27,119 0.1475 11.11%
2001-07-27 0 0.360 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-07-26 0 0.360 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-07-24 0 0.360 0.360 - - - 0 0 - 0.133 0.133 - - - 0 - 0.00%
2001-07-23 0 0.360 0.360 - - - 0 0 - 0.133 0.133 - - - 0 - 9.09%
2001-07-20 0 0.330 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2001-07-19 0 0.330 0.330 - - - 0 0 - 0.122 0.122 - - - 0 - 3.13%
2001-07-18 0 0.320 0.320 0.360 - - 0 0 - 0.118 0.118 0.133 - - 0 - 0.00%
2001-07-17 0 0.320 0.300 0.360 0.320 0.320 10,000 3,200 0.3200 0.118 0.111 0.133 0.118 0.118 27,119 0.1180 0.00%
2001-07-16 0 0.320 - 0.320 - - 0 0 - 0.118 - 0.118 - - 0 - -20.00%
2001-07-13 0 0.400 - 0.400 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2001-07-12 0 0.400 0.400 - - - 0 0 - 0.147 0.147 - - - 0 - 0.00%
2001-07-11 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 0.147 - 0.147 0.147 0.147 27,119 0.1475 0.00%
2001-07-10 0 0.400 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-07-09 0 0.400 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2001-07-05 0 0.400 - 0.400 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2001-07-04 0 0.400 - 0.410 - - 0 0 - 0.147 - 0.151 - - 0 - 0.00%
2001-07-03 0 0.400 0.400 - 0.400 0.400 16,000 6,400 0.4000 0.147 0.147 - 0.147 0.147 43,391 0.1475 0.00%
2001-06-29 0 0.400 0.400 - - - 0 0 - 0.147 0.147 - - - 0 - 14.29%
2001-06-28 0 0.350 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2001-06-27 0 0.350 0.350 - 0.236 0.245 12,000 2,912 0.2427 0.129 0.129 - 0.087 0.090 32,543 0.0895 22.81%
2001-06-26 0 0.285 0.270 - - - 0 0 - 0.105 0.100 - - - 0 - 0.00%
2001-06-22 0 0.285 0.280 0.360 0.285 0.310 4,000 1,190 0.2975 0.105 0.103 0.133 0.105 0.114 10,848 0.1097 -13.64%
2001-06-21 0 0.330 0.380 - - - 0 0 - 0.122 0.140 - - - 0 - 0.00%
2001-06-20 0 0.330 0.330 - 0.270 0.270 10,000 2,700 0.2700 0.122 0.122 - 0.100 0.100 27,119 0.0996 10.00%
2001-06-19 0 0.300 0.290 - 0.300 0.320 110,000 34,760 0.3160 0.111 0.107 - 0.111 0.118 298,312 0.1165 -18.92%
2001-06-18 0 0.370 - 0.370 - - 0 0 - 0.136 - 0.136 - - 0 - -1.33%
2001-06-15 0 0.375 - 0.375 - - 0 0 - 0.138 - 0.138 - - 0 - 0.00%
2001-06-14 0 0.375 0.355 0.375 0.375 0.395 50,000 19,550 0.3910 0.138 0.131 0.138 0.138 0.146 135,597 0.1442 -6.25%
2001-06-13 0 0.400 0.440 - 0.400 0.480 8,000 3,480 0.4350 0.147 0.162 - 0.147 0.177 21,695 0.1604 8.11%
2001-06-12 0 0.370 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-06-11 0 0.370 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-06-08 0 0.370 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-06-07 0 0.370 0.330 0.400 - - 0 0 - 0.136 0.122 0.147 - - 0 - 0.00%
2001-06-06 0 0.370 - 0.400 - - 0 0 - 0.136 - 0.147 - - 0 - 0.00%
2001-06-05 0 0.370 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-06-04 0 0.370 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2001-06-01 0 0.370 - 0.370 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2001-05-31 0 0.370 - 0.370 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2001-05-30 0 0.380 0.360 0.380 - - 0 0 - 0.136 0.129 0.136 - - 0 - -5.00%
2001-05-29 0 0.400 - 0.400 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2001-05-28 0 0.400 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-05-25 0 0.400 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-05-24 0 0.400 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-05-23 0 0.400 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2001-05-22 0 0.400 - 0.400 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
2001-05-21 0 0.400 - 0.400 - - 0 0 - 0.144 - 0.144 - - 0 - -2.44%
2001-05-18 0 0.410 0.410 - - - 0 0 - 0.147 0.147 - - - 0 - 17.14%
2001-05-17 0 0.350 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-05-16 0 0.350 0.310 - - - 0 0 - 0.126 0.111 - - - 0 - 0.00%
2001-05-15 0 0.350 0.350 0.390 0.350 0.370 722,000 266,500 0.3691 0.126 0.126 0.140 0.126 0.133 2,010,933 0.1325 0.00%
2001-05-14 0 0.350 0.350 0.370 - - 0 0 - 0.126 0.126 0.133 - - 0 - 0.00%
2001-05-11 0 0.350 0.350 0.370 - - 0 0 - 0.126 0.126 0.133 - - 0 - 0.00%
2001-05-10 0 0.350 - 0.370 - - 0 0 - 0.126 - 0.133 - - 0 - 0.00%
2001-05-09 0 0.350 - 0.370 - - 0 0 - 0.126 - 0.133 - - 0 - 0.00%
2001-05-08 0 0.350 0.350 0.370 0.350 0.350 10,000 3,500 0.3500 0.126 0.126 0.133 0.126 0.126 27,852 0.1257 -5.41%
2001-05-07 0 0.370 - 0.370 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2001-05-04 0 0.370 - 0.400 - - 0 0 - 0.133 - 0.144 - - 0 - 0.00%
2001-05-03 0 0.370 0.330 0.380 - - 0 0 - 0.133 0.118 0.136 - - 0 - 0.00%
2001-05-02 0 0.370 0.360 0.400 - - 0 0 - 0.133 0.129 0.144 - - 0 - 0.00%
2001-04-27 0 0.370 0.360 0.400 0.370 0.370 22,000 8,140 0.3700 0.133 0.129 0.144 0.133 0.133 61,275 0.1328 5.71%
2001-04-26 0 0.350 - 0.395 0.350 0.350 50,000 17,500 0.3500 0.126 - 0.142 0.126 0.126 139,261 0.1257 0.00%
2001-04-25 0 0.350 - 0.350 0.330 0.350 120,000 41,000 0.3417 0.126 - 0.126 0.118 0.126 334,227 0.1227 6.06%
2001-04-24 0 0.330 0.330 - 0.310 0.310 84,000 26,040 0.3100 0.118 0.118 - 0.111 0.111 233,959 0.1113 0.00%
2001-04-23 0 0.330 0.330 0.350 0.330 0.330 32,000 10,560 0.3300 0.118 0.118 0.126 0.118 0.118 89,127 0.1185 3.13%
2001-04-20 0 0.320 0.300 0.350 - - 0 0 - 0.115 0.108 0.126 - - 0 - 0.00%
2001-04-19 0 0.320 0.310 0.350 0.320 0.320 84,000 26,880 0.3200 0.115 0.111 0.126 0.115 0.115 233,959 0.1149 6.67%
2001-04-18 0 0.300 - 0.350 - - 0 0 - 0.108 - 0.126 - - 0 - 0.00%
2001-04-17 0 0.300 0.300 - - - 0 0 - 0.108 0.108 - - - 0 - 0.00%
2001-04-12 0 0.300 - 0.320 - - 0 0 - 0.108 - 0.115 - - 0 - 0.00%
2001-04-11 0 0.300 - 0.330 - - 0 0 - 0.108 - 0.118 - - 0 - 0.00%
2001-04-10 0 0.300 - 0.330 - - 0 0 - 0.108 - 0.118 - - 0 - 0.00%
2001-04-09 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-04-06 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-04-04 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-04-03 0 0.300 0.280 - - - 0 0 - 0.108 0.101 - - - 0 - 0.00%
2001-04-02 0 0.300 0.280 - 0.300 0.300 50,000 15,000 0.3000 0.108 0.101 - 0.108 0.108 139,261 0.1077 0.00%
2001-03-30 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-03-29 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-03-28 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-03-27 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-03-26 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-03-23 0 0.300 - 0.320 - - 20,000 5,800 0.2900 0.108 - 0.115 - - 55,705 0.1041 0.00%
2001-03-22 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-03-21 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-03-20 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-03-19 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-03-16 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-03-15 0 0.300 - - - - 0 0 - 0.108 - - - - 0 - 0.00%
2001-03-14 0 0.300 0.300 - 0.300 0.300 48,000 14,400 0.3000 0.108 0.108 - 0.108 0.108 133,691 0.1077 0.00%
2001-03-13 0 0.300 0.300 0.330 0.300 0.300 100,000 30,000 0.3000 0.108 0.108 0.118 0.108 0.108 278,523 0.1077 3.45%
2001-03-12 0 0.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-09 0 0.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-08 0 0.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-07 0 0.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-06 0 0.290 - - - - 0 0 - 0.104 - - - - 0 - 0.00%
2001-03-05 0 0.290 0.290 - - - 0 0 - 0.104 0.104 - - - 0 - 1.75%
2001-03-02 0 0.285 0.285 - 0.270 0.310 30,000 8,500 0.2833 0.102 0.102 - 0.097 0.111 83,557 0.1017 -18.57%
2001-03-01 0 0.350 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-02-28 0 0.350 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-02-27 0 0.350 0.310 0.390 - - 0 0 - 0.126 0.111 0.140 - - 0 - 0.00%
2001-02-26 0 0.350 0.350 0.390 - - 0 0 - 0.126 0.126 0.140 - - 0 - 0.00%
2001-02-23 0 0.350 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-02-22 0 0.350 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2001-02-21 0 0.350 0.330 0.390 - - 0 0 - 0.126 0.118 0.140 - - 0 - 0.00%
2001-02-20 0 0.350 0.335 0.390 - - 0 0 - 0.126 0.120 0.140 - - 0 - 0.00%
2001-02-19 0 0.350 0.320 0.390 - - 0 0 - 0.126 0.115 0.140 - - 0 - 0.00%
2001-02-16 0 0.350 0.310 - - - 0 0 - 0.126 0.111 - - - 0 - 0.00%
2001-02-15 0 0.350 - 0.390 - - 0 0 - 0.126 - 0.140 - - 0 - 0.00%
2001-02-14 0 0.350 - 0.390 - - 0 0 - 0.126 - 0.140 - - 0 - 0.00%
2001-02-13 0 0.350 0.320 0.390 - - 0 0 - 0.126 0.115 0.140 - - 0 - 0.00%
2001-02-12 0 0.350 0.330 0.390 0.330 0.350 40,000 13,800 0.3450 0.126 0.118 0.140 0.118 0.126 111,409 0.1239 6.06%
2001-02-09 0 0.330 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-02-08 0 0.330 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-02-07 0 0.330 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-02-06 0 0.330 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-02-05 0 0.330 - - - - 0 0 - 0.118 - - - - 0 - 0.00%
2001-02-02 0 0.330 0.330 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2001-02-01 0 0.330 0.330 0.370 - - 0 0 - 0.118 0.118 0.133 - - 0 - 0.00%
2001-01-31 0 0.330 0.330 - - - 0 0 - 0.118 0.118 - - - 0 - 0.00%
2001-01-30 0 0.330 0.330 0.370 0.330 0.330 10,000 3,300 0.3300 0.118 0.118 0.133 0.118 0.118 27,852 0.1185 -10.81%
2001-01-29 0 0.370 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2001-01-23 0 0.370 0.360 0.400 - - 0 0 - 0.133 0.129 0.144 - - 0 - 0.00%
2001-01-22 0 0.370 0.370 0.400 0.370 0.370 10,000 3,700 0.3700 0.133 0.133 0.144 0.133 0.133 27,852 0.1328 0.00%
2001-01-19 0 0.370 0.360 0.400 0.370 0.370 150,000 55,500 0.3700 0.133 0.129 0.144 0.133 0.133 417,784 0.1328 2.78%
2001-01-18 0 0.360 - 0.380 - - 0 0 - 0.129 - 0.136 - - 0 - 0.00%
2001-01-17 0 0.360 0.340 0.380 - - 0 0 - 0.129 0.122 0.136 - - 0 - 0.00%
2001-01-16 0 0.360 - 0.380 - - 0 0 - 0.129 - 0.136 - - 0 - 0.00%
2001-01-15 0 0.360 - 0.360 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2001-01-12 0 0.360 - 0.360 - - 0 0 - 0.129 - 0.129 - - 0 - 0.00%
2001-01-11 0 0.360 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2001-01-10 0 0.360 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2001-01-09 0 0.360 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2001-01-08 0 0.360 - 0.380 - - 0 0 - 0.129 - 0.136 - - 0 - 0.00%
2001-01-05 0 0.360 0.360 0.380 - - 0 0 - 0.129 0.129 0.136 - - 0 - 0.00%
2001-01-04 0 0.360 0.320 - - - 0 0 - 0.129 0.115 - - - 0 - 0.00%
2001-01-03 0 0.360 0.300 0.360 - - 0 0 - 0.129 0.108 0.129 - - 0 - 0.00%
2001-01-02 0 0.360 - 0.360 0.360 0.360 50,000 18,000 0.3600 0.129 - 0.129 0.129 0.129 139,261 0.1293 -5.26%
2000-12-29 0 0.380 - 0.390 - - 0 0 - 0.136 - 0.140 - - 0 - 0.00%
2000-12-28 0 0.380 - 0.380 - - 0 0 - 0.136 - 0.136 - - 0 - 0.00%
2000-12-27 0 0.380 - 0.400 - - 0 0 - 0.136 - 0.144 - - 0 - 0.00%
2000-12-22 0 0.380 0.360 0.400 - - 0 0 - 0.136 0.129 0.144 - - 0 - 0.00%
2000-12-21 0 0.380 - 0.400 - - 0 0 - 0.136 - 0.144 - - 0 - 0.00%
2000-12-20 0 0.380 - 0.400 - - 0 0 - 0.136 - 0.144 - - 0 - 0.00%
2000-12-19 0 0.380 0.360 0.400 - - 0 0 - 0.136 0.129 0.144 - - 0 - 0.00%
2000-12-18 0 0.380 0.320 0.400 0.340 0.380 132,000 44,360 0.3361 0.136 0.115 0.144 0.122 0.136 367,650 0.1207 11.76%
2000-12-15 0 0.340 0.340 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2000-12-14 0 0.340 - - - - 0 0 - 0.122 - - - - 0 - 0.00%
2000-12-13 0 0.340 0.320 - 0.340 0.340 138,000 46,920 0.3400 0.122 0.115 - 0.122 0.122 384,361 0.1221 0.00%
2000-12-12 0 0.340 0.340 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2000-12-11 0 0.340 0.340 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2000-12-08 0 0.340 0.340 0.380 - - 0 0 - 0.122 0.122 0.136 - - 0 - 0.00%
2000-12-07 0 0.340 0.340 - - - 0 0 - 0.122 0.122 - - - 0 - 0.00%
2000-12-06 0 0.340 0.320 - - - 0 0 - 0.122 0.115 - - - 0 - 0.00%
2000-12-05 0 0.340 0.340 0.380 0.340 0.340 20,000 6,800 0.3400 0.122 0.122 0.136 0.122 0.122 55,705 0.1221 -5.56%
2000-12-04 0 0.360 0.360 - - - 0 0 - 0.129 0.129 - - - 0 - 2.86%
2000-12-01 0 0.350 0.340 - - - 0 0 - 0.126 0.122 - - - 0 - 0.00%
2000-11-30 0 0.350 0.340 0.370 - - 0 0 - 0.126 0.122 0.133 - - 0 - 0.00%
2000-11-29 0 0.350 0.330 0.370 - - 0 0 - 0.126 0.118 0.133 - - 0 - 0.00%
2000-11-28 0 0.350 0.340 0.370 - - 0 0 - 0.126 0.122 0.133 - - 0 - 0.00%
2000-11-27 0 0.350 0.350 0.370 0.350 0.350 10,000 3,500 0.3500 0.126 0.126 0.133 0.126 0.126 27,852 0.1257 0.00%
2000-11-24 0 0.350 - - - - 0 0 - 0.126 - - - - 0 - 0.00%
2000-11-23 0 0.350 0.340 0.380 0.350 0.350 200,000 70,000 0.3500 0.126 0.122 0.136 0.126 0.126 557,045 0.1257 -2.78%
2000-11-22 0 0.360 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2000-11-21 0 0.360 - 0.370 0.360 0.360 20,000 7,200 0.3600 0.129 - 0.133 0.129 0.129 55,705 0.1293 5.88%
2000-11-20 0 0.340 0.340 0.350 0.340 0.360 100,000 35,000 0.3500 0.122 0.122 0.126 0.122 0.129 278,523 0.1257 -5.56%
2000-11-17 0 0.360 - 0.380 - - 0 0 - 0.129 - 0.136 - - 0 - 0.00%
2000-11-16 0 0.360 0.350 0.380 - - 0 0 - 0.129 0.126 0.136 - - 0 - 0.00%
2000-11-15 0 0.360 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2000-11-14 0 0.360 0.340 - - - 0 0 - 0.129 0.122 - - - 0 - 0.00%
2000-11-13 0 0.360 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2000-11-10 0 0.360 - - - - 0 0 - 0.129 - - - - 0 - 0.00%
2000-11-09 0 0.360 - 0.380 - - 0 0 - 0.129 - 0.136 - - 0 - 0.00%
2000-11-08 0 0.360 0.340 0.380 - - 0 0 - 0.129 0.122 0.136 - - 0 - 0.00%
2000-11-07 0 0.360 0.340 0.400 0.360 0.360 50,000 18,000 0.3600 0.129 0.122 0.144 0.129 0.129 139,261 0.1293 -5.26%
2000-11-06 0 0.380 - 0.400 - - 0 0 - 0.136 - 0.144 - - 0 - 0.00%
2000-11-03 0 0.380 0.360 0.390 0.380 0.380 100,000 38,000 0.3800 0.136 0.129 0.140 0.136 0.136 278,523 0.1364 8.57%
2000-11-02 0 0.350 0.320 0.370 0.350 0.350 100,000 35,000 0.3500 0.126 0.115 0.133 0.126 0.126 278,523 0.1257 9.38%
2000-11-01 0 0.320 - - 0.320 0.320 10,000 3,200 0.3200 0.115 - - 0.115 0.115 27,852 0.1149 6.67%
2000-10-31 0 0.300 0.300 0.330 0.300 0.300 160,000 48,000 0.3000 0.108 0.108 0.118 0.108 0.108 445,636 0.1077 -6.25%
2000-10-30 0 0.320 0.300 0.320 0.320 0.320 100,000 32,000 0.3200 0.115 0.108 0.115 0.115 0.115 278,523 0.1149 -3.03%
2000-10-27 0 0.330 0.330 0.350 0.330 0.330 70,000 23,100 0.3300 0.118 0.118 0.126 0.118 0.118 194,966 0.1185 -2.94%
2000-10-26 0 0.340 0.330 0.365 0.340 0.345 150,000 51,250 0.3417 0.122 0.118 0.131 0.122 0.124 417,784 0.1227 -1.45%
2000-10-25 0 0.345 0.340 - 0.345 0.345 50,000 17,250 0.3450 0.124 0.122 - 0.124 0.124 139,261 0.1239 1.47%
2000-10-24 0 0.340 0.320 0.375 0.340 0.340 100,000 34,000 0.3400 0.122 0.115 0.135 0.122 0.122 278,523 0.1221 -5.56%
2000-10-23 0 0.360 0.340 0.365 0.360 0.360 50,000 18,000 0.3600 0.129 0.122 0.131 0.129 0.129 139,261 0.1293 -1.37%
2000-10-20 0 0.365 0.345 - - - 0 0 - 0.131 0.124 - - - 0 - 0.00%
2000-10-19 0 0.365 0.360 - 0.365 0.365 200,000 73,000 0.3650 0.131 0.129 - 0.131 0.131 557,045 0.1310 -1.35%
2000-10-18 0 0.370 0.350 - 0.370 0.370 120,000 44,400 0.3700 0.133 0.126 - 0.133 0.133 334,227 0.1328 -2.63%
2000-10-17 0 0.380 0.380 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2000-10-16 0 0.380 0.380 - 0.370 0.370 20,000 7,400 0.3700 0.136 0.136 - 0.133 0.133 55,705 0.1328 0.00%
2000-10-13 0 0.380 0.380 - 0.340 0.380 94,000 33,400 0.3553 0.136 0.136 - 0.122 0.136 261,811 0.1276 -5.00%
2000-10-12 0 0.400 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2000-10-11 0 0.400 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2000-10-10 0 0.400 0.360 - - - 0 0 - 0.144 0.129 - - - 0 - 0.00%
2000-10-09 0 0.400 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2000-10-05 0 0.400 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2000-10-04 0 0.400 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2000-10-03 0 0.400 - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2000-09-29 0 0.400 0.400 - - - 0 0 - 0.144 0.144 - - - 0 - 2.56%
2000-09-28 0 0.390 0.390 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2000-09-27 0 0.390 0.380 - - - 0 0 - 0.140 0.136 - - - 0 - 0.00%
2000-09-26 0 0.390 0.365 - 0.390 0.390 10,000 3,900 0.3900 0.140 0.131 - 0.140 0.140 27,852 0.1400 1.30%
2000-09-25 0 0.385 0.380 0.400 0.385 0.385 10,000 3,850 0.3850 0.138 0.136 0.144 0.138 0.138 27,852 0.1382 -8.33%
2000-09-22 0 0.420 0.380 0.420 - - 0 0 - 0.151 0.136 0.151 - - 0 - 0.00%
2000-09-21 0 0.420 0.400 0.420 0.420 0.420 50,000 21,000 0.4200 0.151 0.144 0.151 0.151 0.151 139,261 0.1508 0.00%
2000-09-20 0 0.420 0.420 0.450 0.420 0.450 86,000 37,080 0.4312 0.151 0.151 0.162 0.151 0.162 239,529 0.1548 -10.64%
2000-09-19 0 0.470 - 0.470 0.470 0.470 2,000 940 0.4700 0.169 - 0.169 0.169 0.169 5,570 0.1687 9.30%
2000-09-18 0 0.430 0.395 0.440 0.410 0.430 50,000 21,100 0.4220 0.154 0.142 0.158 0.147 0.154 139,261 0.1515 16.22%
2000-09-15 0 0.370 - 0.370 0.390 0.450 8,000 3,360 0.4200 0.133 - 0.133 0.140 0.162 22,282 0.1508 -10.84%
2000-09-14 0 0.415 0.415 - 0.415 0.470 50,000 22,550 0.4510 0.149 0.149 - 0.149 0.169 139,261 0.1619 -4.60%
2000-09-12 0 0.435 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
2000-09-11 0 0.435 0.430 - - - 0 0 - 0.156 0.154 - - - 0 - 0.00%
2000-09-08 0 0.435 0.435 0.475 0.435 0.435 10,000 4,350 0.4350 0.156 0.156 0.171 0.156 0.156 27,852 0.1562 -4.40%
2000-09-07 0 0.455 0.455 - 0.395 0.435 30,000 12,450 0.4150 0.163 0.163 - 0.142 0.156 83,557 0.1490 0.00%
2000-09-06 0 0.455 0.455 0.470 0.440 0.450 120,000 53,800 0.4483 0.163 0.163 0.169 0.158 0.162 334,227 0.1610 -1.09%
2000-09-05 0 0.460 0.460 0.480 0.440 0.500 190,000 92,700 0.4879 0.165 0.165 0.172 0.158 0.180 529,193 0.1752 -4.17%
2000-09-04 0 0.480 0.480 0.520 - - 0 0 - 0.172 0.172 0.187 - - 0 - 7.87%
2000-09-01 0 0.445 - 0.560 0.445 0.445 10,000 4,450 0.4450 0.160 - 0.201 0.160 0.160 27,852 0.1598 -19.09%
2000-08-31 0 0.550 - 0.560 - - 0 0 - 0.197 - 0.201 - - 0 - 0.00%
2000-08-30 0 0.550 - 0.580 - - 0 0 - 0.197 - 0.208 - - 0 - 0.00%
2000-08-29 0 0.550 - 0.580 - - 0 0 - 0.197 - 0.208 - - 0 - 0.00%
2000-08-28 0 0.550 - 0.590 - - 0 0 - 0.197 - 0.212 - - 0 - 0.00%
2000-08-25 0 0.550 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2000-08-24 0 0.550 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2000-08-23 0 0.550 0.500 - - - 0 0 - 0.197 0.180 - - - 0 - 0.00%
2000-08-22 0 0.550 - - - - 0 0 - 0.197 - - - - 0 - 0.00%
2000-08-21 0 0.550 - 0.570 - - 0 0 - 0.197 - 0.205 - - 0 - 0.00%
2000-08-18 0 0.550 - - 0.550 0.550 30,000 16,500 0.5500 0.197 - - 0.197 0.197 83,557 0.1975 0.00%
2000-08-17 0 0.550 - 0.590 - - 0 0 - 0.197 - 0.212 - - 0 - 0.00%
2000-08-16 0 0.550 0.550 0.580 0.550 0.550 20,000 11,000 0.5500 0.197 0.197 0.208 0.197 0.197 55,705 0.1975 1.85%
2000-08-15 0 0.540 - 0.580 - - 0 0 - 0.194 - 0.208 - - 0 - 0.00%
2000-08-14 0 0.540 0.500 0.540 - - 0 0 - 0.194 0.180 0.194 - - 0 - 0.00%
2000-08-11 0 0.540 0.540 0.580 0.540 0.540 50,000 27,000 0.5400 0.194 0.194 0.208 0.194 0.194 139,261 0.1939 -3.57%
2000-08-10 0 0.560 - 0.600 - - 0 0 - 0.201 - 0.215 - - 0 - 0.00%
2000-08-09 0 0.580 - 0.580 0.580 0.580 8,000 4,640 0.5800 0.201 - 0.201 0.201 0.201 23,078 0.2011 -1.69%
2000-08-08 0 0.590 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2000-08-07 0 0.590 - - - - 0 0 - 0.205 - - - - 0 - 0.00%
2000-08-04 0 0.590 - 0.600 - - 0 0 - 0.205 - 0.208 - - 0 - 0.00%
2000-08-03 0 0.590 - 0.600 - - 0 0 - 0.205 - 0.208 - - 0 - 0.00%
2000-08-02 0 0.590 - 0.590 - - 0 0 - 0.205 - 0.205 - - 0 - -1.67%
2000-08-01 0 0.600 - 0.600 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2000-07-31 0 0.600 - 0.600 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2000-07-28 0 0.600 - 0.620 - - 0 0 - 0.208 - 0.215 - - 0 - 0.00%
2000-07-27 0 0.600 - 0.600 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2000-07-26 0 0.600 0.560 0.620 0.600 0.600 50,000 30,000 0.6000 0.208 0.194 0.215 0.208 0.208 144,235 0.2080 3.45%
2000-07-25 0 0.580 0.520 0.600 0.580 0.580 50,000 29,000 0.5800 0.201 0.180 0.208 0.201 0.201 144,235 0.2011 3.57%
2000-07-24 0 0.560 0.540 0.590 0.550 0.560 90,000 50,200 0.5578 0.194 0.187 0.205 0.191 0.194 259,623 0.1934 1.82%
2000-07-21 0 0.550 0.520 0.580 - - 0 0 - 0.191 0.180 0.201 - - 0 - 0.00%
2000-07-20 0 0.550 0.530 0.560 - - 0 0 - 0.191 0.184 0.194 - - 0 - 0.00%
2000-07-19 0 0.550 - 0.590 - - 0 0 - 0.191 - 0.205 - - 0 - 0.00%
2000-07-18 0 0.550 0.510 0.590 - - 0 0 - 0.191 0.177 0.205 - - 0 - 0.00%
2000-07-17 0 0.550 0.550 0.600 0.530 0.530 60,000 31,800 0.5300 0.191 0.191 0.208 0.184 0.184 173,082 0.1837 1.85%
2000-07-14 0 0.540 0.530 0.580 0.500 0.540 56,000 30,000 0.5357 0.187 0.184 0.201 0.173 0.187 161,543 0.1857 8.00%
2000-07-13 0 0.500 0.500 0.570 - - 0 0 - 0.173 0.173 0.198 - - 0 - 0.00%
2000-07-12 0 0.500 0.500 0.550 - - 0 0 - 0.173 0.173 0.191 - - 0 - 4.17%
2000-07-11 0 0.480 0.480 - 0.480 0.480 70,000 33,600 0.4800 0.166 0.166 - 0.166 0.166 201,929 0.1664 -4.00%
2000-07-10 0 0.500 0.500 - 0.500 0.500 6,000 3,000 0.5000 0.173 0.173 - 0.173 0.173 17,308 0.1733 -5.66%
2000-07-07 0 0.530 - - - - 0 0 - 0.184 - - - - 0 - 0.00%
2000-07-06 0 0.530 - 0.530 - - 0 0 - 0.184 - 0.184 - - 0 - -7.02%
2000-07-05 0 0.570 - 0.610 - - 0 0 - 0.198 - 0.211 - - 0 - 0.00%
2000-07-04 0 0.570 - 0.610 - - 0 0 - 0.198 - 0.211 - - 0 - 0.00%
2000-07-03 0 0.570 - 0.610 - - 0 0 - 0.198 - 0.211 - - 0 - 0.00%
2000-06-30 0 0.570 - 0.610 - - 0 0 - 0.198 - 0.211 - - 0 - 0.00%
2000-06-29 0 0.570 - 0.610 - - 0 0 - 0.198 - 0.211 - - 0 - 0.00%
2000-06-28 0 0.570 - 0.610 - - 0 0 - 0.198 - 0.211 - - 0 - 0.00%
2000-06-27 0 0.570 - 0.600 - - 0 0 - 0.198 - 0.208 - - 0 - 0.00%
2000-06-26 0 0.570 - 0.600 - - 0 0 - 0.198 - 0.208 - - 0 - 0.00%
2000-06-23 0 0.570 - 0.570 - - 0 0 - 0.198 - 0.198 - - 0 - -6.56%
2000-06-22 0 0.610 - 0.650 - - 0 0 - 0.211 - 0.225 - - 0 - 0.00%
2000-06-21 0 0.610 0.610 0.630 - - 0 0 - 0.211 0.211 0.218 - - 0 - 3.39%
2000-06-20 0 0.590 0.590 0.600 0.480 0.580 116,000 65,540 0.5650 0.205 0.205 0.208 0.166 0.201 334,625 0.1959 0.00%
2000-06-19 0 0.590 0.590 - - - 0 0 - 0.205 0.205 - - - 0 - 3.51%
2000-06-16 0 0.570 0.570 - 0.520 0.520 30,000 15,600 0.5200 0.198 0.198 - 0.180 0.180 86,541 0.1803 9.62%
2000-06-15 0 0.520 - 0.500 - - 0 0 - 0.180 - 0.173 - - 0 - 0.00%
2000-06-14 0 0.520 - 0.520 - - 0 0 - 0.180 - 0.180 - - 0 - -7.14%
2000-06-13 0 0.560 - 0.600 - - 0 0 - 0.194 - 0.208 - - 0 - 0.00%
2000-06-12 0 0.560 0.540 0.620 0.560 0.560 10,000 5,600 0.5600 0.194 0.187 0.215 0.194 0.194 28,847 0.1941 -9.68%
2000-06-09 0 0.620 0.620 - - - 0 0 - 0.215 0.215 - - - 0 - 8.77%
2000-06-08 0 0.570 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2000-06-07 0 0.570 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
2000-06-05 0 0.570 - 0.570 - - 0 0 - 0.198 - 0.198 - - 0 - -8.06%
2000-06-02 0 0.620 0.620 - - - 0 0 - 0.215 0.215 - - - 0 - 6.90%
2000-06-01 0 0.580 - 0.620 - - 0 0 - 0.201 - 0.215 - - 0 - 0.00%
2000-05-31 0 0.580 - 0.620 - - 0 0 - 0.201 - 0.215 - - 0 - 0.00%
2000-05-30 0 0.580 - 0.580 - - 0 0 - 0.201 - 0.201 - - 0 - -3.33%
2000-05-29 0 0.600 - 0.640 - - 0 0 - 0.208 - 0.222 - - 0 - 0.00%
2000-05-26 0 0.600 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
2000-05-25 0 0.600 - 0.600 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
2000-05-24 0 0.600 - 0.600 - - 0 0 - 0.208 - 0.208 - - 0 - -1.64%
2000-05-23 0 0.610 - 0.610 - - 0 0 - 0.211 - 0.211 - - 0 - -11.59%
2000-05-22 0 0.690 - 0.700 - - 0 0 - 0.239 - 0.243 - - 0 - 0.00%
2000-05-19 0 0.690 0.690 - 0.590 0.650 140,000 89,400 0.6386 0.239 0.239 - 0.205 0.225 403,858 0.2214 9.52%
2000-05-18 0 0.630 0.630 - - - 0 0 - 0.218 0.218 - - - 0 - 6.78%
2000-05-17 0 0.590 0.590 0.600 - - 0 0 - 0.205 0.205 0.208 - - 0 - 1.72%
2000-05-16 0 0.580 0.610 0.640 - - 0 0 - 0.201 0.211 0.222 - - 0 - 0.00%
2000-05-15 0 0.580 0.580 - 0.520 0.520 50,000 26,000 0.5200 0.201 0.201 - 0.180 0.180 144,235 0.1803 0.00%
2000-05-12 0 0.580 - 0.610 - - 0 0 - 0.201 - 0.211 - - 0 - 0.00%
2000-05-10 0 0.580 - 0.620 - - 0 0 - 0.201 - 0.215 - - 0 - 0.00%
2000-05-09 0 0.580 0.540 - - - 0 0 - 0.201 0.187 - - - 0 - 0.00%
2000-05-08 0 0.580 - 0.620 - - 0 0 - 0.201 - 0.215 - - 0 - 0.00%
2000-05-05 0 0.580 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2000-05-04 0 0.580 - 0.620 - - 0 0 - 0.201 - 0.215 - - 0 - 0.00%
2000-05-03 0 0.580 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2000-05-02 0 0.580 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2000-04-28 0 0.580 0.580 - - - 0 0 - 0.201 0.201 - - - 0 - 7.41%
2000-04-27 0 0.540 0.540 0.620 0.540 0.540 38,000 20,520 0.5400 0.187 0.187 0.215 0.187 0.187 109,619 0.1872 -6.90%
2000-04-26 0 0.580 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2000-04-25 0 0.580 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
2000-04-20 0 0.580 0.520 0.590 0.580 0.580 2,000 1,160 0.5800 0.201 0.180 0.205 0.201 0.201 5,769 0.2011 7.41%
2000-04-19 0 0.540 0.520 - 0.540 0.620 40,000 22,800 0.5700 0.187 0.180 - 0.187 0.215 115,388 0.1976 -16.92%
2000-04-18 0 0.650 - 0.690 0.650 0.650 60,000 39,000 0.6500 0.225 - 0.239 0.225 0.225 173,082 0.2253 0.00%
2000-04-17 0 0.650 - 0.690 - - 0 0 - 0.225 - 0.239 - - 0 - 0.00%
2000-04-14 0 0.650 0.630 - 0.650 0.650 10,000 6,500 0.6500 0.225 0.218 - 0.225 0.225 28,847 0.2253 -2.99%
2000-04-13 0 0.670 0.630 0.720 0.670 0.700 96,000 64,700 0.6740 0.232 0.218 0.250 0.232 0.243 276,931 0.2336 -4.29%
2000-04-12 0 0.700 0.700 0.800 0.690 0.710 90,000 63,300 0.7033 0.243 0.243 0.277 0.239 0.246 259,623 0.2438 -6.67%
2000-04-11 0 0.750 0.750 0.800 - - 0 0 - 0.260 0.260 0.277 - - 0 - 1.35%
2000-04-10 0 0.740 - 0.820 - - 0 0 - 0.257 - 0.284 - - 0 - 0.00%
2000-04-07 0 0.740 0.650 0.740 0.650 0.780 84,000 55,940 0.6660 0.257 0.225 0.257 0.225 0.270 242,315 0.2309 12.12%
2000-04-06 0 0.660 0.650 0.780 0.660 0.780 300,000 212,000 0.7067 0.229 0.225 0.270 0.229 0.270 865,409 0.2450 -19.51%
2000-04-05 0 0.820 - 0.860 - - 0 0 - 0.284 - 0.298 - - 0 - 0.00%
2000-04-03 0 0.820 - - - - 0 0 - 0.284 - - - - 0 - 0.00%
2000-03-31 0 0.820 0.820 0.840 0.790 0.820 50,000 40,400 0.8080 0.284 0.284 0.291 0.274 0.284 144,235 0.2801 -3.53%
2000-03-30 0 0.850 - 0.850 - - 0 0 - 0.295 - 0.295 - - 0 - 0.00%
2000-03-29 0 0.850 0.810 0.870 - - 0 0 - 0.295 0.281 0.302 - - 0 - 0.00%
2000-03-28 0 0.850 0.780 0.850 - - 0 0 - 0.295 0.270 0.295 - - 0 - -2.30%
2000-03-27 0 0.870 - 0.870 0.870 0.870 28,000 24,360 0.8700 0.302 - 0.302 0.302 0.302 80,772 0.3016 0.00%
2000-03-24 0 0.870 0.820 0.870 0.800 0.870 106,000 87,720 0.8275 0.302 0.284 0.302 0.277 0.302 305,778 0.2869 8.75%
2000-03-23 0 0.800 0.800 0.870 0.800 0.800 88,000 70,400 0.8000 0.277 0.277 0.302 0.277 0.277 253,853 0.2773 0.00%
2000-03-22 0 0.800 0.800 0.850 0.800 0.850 60,000 48,700 0.8117 0.277 0.277 0.295 0.277 0.295 173,082 0.2814 -4.76%
2000-03-21 0 0.840 0.840 0.880 0.800 0.800 140,000 113,600 0.8114 0.291 0.291 0.305 0.277 0.277 403,858 0.2813 0.00%
2000-03-20 0 0.840 0.810 0.910 - - 0 0 - 0.291 0.281 0.315 - - 0 - 0.00%
2000-03-17 0 0.840 0.840 0.880 0.840 0.840 8,000 6,720 0.8400 0.291 0.291 0.305 0.291 0.291 23,078 0.2912 0.00%
2000-03-16 0 0.840 0.800 0.910 0.840 0.860 210,000 177,820 0.8468 0.291 0.277 0.315 0.291 0.298 605,787 0.2935 -4.55%
2000-03-15 0 0.880 0.840 0.920 0.880 0.920 52,000 46,960 0.9031 0.305 0.291 0.319 0.305 0.319 150,004 0.3131 -4.35%
2000-03-14 0 0.920 0.850 0.920 0.820 0.920 268,000 235,020 0.8769 0.319 0.295 0.319 0.284 0.319 773,099 0.3040 13.58%
2000-03-13 0 0.810 0.810 - 0.770 0.800 112,000 88,400 0.7893 0.281 0.281 - 0.267 0.277 323,086 0.2736 5.19%
2000-03-10 0 0.770 0.770 0.810 0.770 0.890 80,000 68,400 0.8550 0.267 0.267 0.281 0.267 0.309 230,776 0.2964 -9.41%
2000-03-09 0 0.850 0.820 0.900 0.840 0.910 320,000 274,480 0.8578 0.295 0.284 0.312 0.291 0.315 923,103 0.2973 -6.59%
2000-03-08 0 0.910 0.900 0.930 0.910 0.920 258,000 235,180 0.9116 0.315 0.312 0.322 0.315 0.319 744,252 0.3160 -4.21%
2000-03-07 0 0.950 0.910 0.970 0.940 1.020 474,000 465,820 0.9827 0.329 0.315 0.336 0.326 0.354 1,367,347 0.3407 -7.77%
2000-03-06 0 1.030 0.970 1.030 0.910 1.030 970,000 954,460 0.9840 0.357 0.336 0.357 0.315 0.357 2,798,157 0.3411 3.00%
2000-03-03 0 1.000 0.980 1.000 0.910 1.020 744,000 736,760 0.9903 0.347 0.340 0.347 0.315 0.354 2,146,215 0.3433 11.11%
2000-03-02 0 0.900 0.840 0.900 - - 0 0 - 0.312 0.291 0.312 - - 0 - 0.00%
2000-03-01 0 0.900 0.840 0.920 0.870 0.900 124,000 110,280 0.8894 0.312 0.291 0.319 0.302 0.312 357,703 0.3083 3.45%
2000-02-29 0 0.870 - 0.870 0.870 0.880 30,000 26,300 0.8767 0.302 - 0.302 0.302 0.305 86,541 0.3039 2.35%
2000-02-28 0 0.850 0.780 0.850 0.780 0.880 230,000 187,660 0.8159 0.295 0.270 0.295 0.270 0.305 663,481 0.2828 -7.61%
2000-02-25 0 0.920 0.920 0.980 0.920 1.150 1,068,000 1,102,040 1.0319 0.319 0.319 0.340 0.319 0.399 3,080,858 0.3577 -14.81%
2000-02-24 0 1.080 1.080 1.090 0.860 1.080 1,530,000 1,494,820 0.9770 0.374 0.374 0.378 0.298 0.374 4,413,588 0.3387 25.58%
2000-02-23 0 0.860 0.860 0.870 0.780 0.870 574,000 480,520 0.8371 0.298 0.298 0.302 0.270 0.302 1,655,817 0.2902 1.18%
2000-02-22 0 0.850 0.800 0.930 0.770 0.930 158,000 138,300 0.8753 0.295 0.277 0.322 0.267 0.322 455,782 0.3034 -8.60%
2000-02-21 0 0.930 0.920 0.990 0.930 1.020 556,000 550,080 0.9894 0.322 0.319 0.343 0.322 0.354 1,603,892 0.3430 -4.12%
2000-02-18 0 0.970 0.970 0.980 0.940 1.000 174,000 167,740 0.9640 0.336 0.336 0.340 0.326 0.347 501,937 0.3342 7.78%
2000-02-17 0 0.900 0.900 0.950 0.880 1.030 948,000 920,080 0.9705 0.312 0.312 0.329 0.305 0.357 2,734,694 0.3364 -4.26%
2000-02-16 0 0.940 0.900 0.940 0.850 1.000 784,000 725,820 0.9258 0.326 0.312 0.326 0.295 0.347 2,261,603 0.3209 13.25%
2000-02-15 0 0.830 0.830 - 0.790 0.860 216,000 177,860 0.8234 0.288 0.288 - 0.274 0.298 623,095 0.2854 5.06%
2000-02-14 0 0.790 - 0.790 - - 0 0 - 0.274 - 0.274 - - 0 - -1.25%
2000-02-11 0 0.800 0.800 0.830 0.800 0.800 60,000 48,000 0.8000 0.277 0.277 0.288 0.277 0.277 173,082 0.2773 0.00%
2000-02-10 0 0.800 - 0.800 0.800 0.800 26,000 20,980 0.8069 0.277 - 0.277 0.277 0.277 75,002 0.2797 -1.23%
2000-02-09 0 0.810 0.770 0.840 0.760 0.840 150,000 122,500 0.8167 0.281 0.267 0.291 0.263 0.291 432,705 0.2831 1.25%
2000-02-08 0 0.800 0.780 0.850 0.750 0.800 220,000 170,700 0.7759 0.277 0.270 0.295 0.260 0.277 634,634 0.2690 6.67%
2000-02-03 0 0.750 0.740 0.770 0.690 0.750 330,000 241,100 0.7306 0.260 0.257 0.267 0.239 0.260 951,950 0.2533 13.64%
2000-02-02 0 0.660 0.660 0.670 0.660 0.670 150,000 99,200 0.6613 0.229 0.229 0.232 0.229 0.232 432,705 0.2293 3.13%
2000-02-01 0 0.640 0.600 - - - 0 0 - 0.222 0.208 - - - 0 - 0.00%
2000-01-31 0 0.640 0.590 - 0.590 0.640 130,000 79,000 0.6077 0.222 0.205 - 0.205 0.222 375,011 0.2107 6.67%
2000-01-28 0 0.600 0.600 - 0.600 0.630 170,000 103,500 0.6088 0.208 0.208 - 0.208 0.218 490,399 0.2111 -4.76%
2000-01-27 0 0.630 0.600 0.650 0.630 0.650 100,000 64,000 0.6400 0.218 0.208 0.225 0.218 0.225 288,470 0.2219 1.61%
2000-01-26 0 0.620 0.600 - - - 0 0 - 0.215 0.208 - - - 0 - 0.00%
2000-01-25 0 0.620 0.620 0.680 0.620 0.620 98,000 60,760 0.6200 0.215 0.215 0.236 0.215 0.215 282,700 0.2149 -4.62%
2000-01-24 0 0.650 0.620 0.650 0.620 0.690 132,000 86,700 0.6568 0.225 0.215 0.225 0.215 0.239 380,780 0.2277 0.00%
2000-01-21 0 0.650 0.620 0.650 0.650 0.650 30,000 19,500 0.6500 0.225 0.215 0.225 0.225 0.225 86,541 0.2253 -1.52%
2000-01-20 0 0.660 0.600 0.660 0.600 0.660 64,000 39,240 0.6131 0.229 0.208 0.229 0.208 0.229 184,621 0.2125 6.45%
2000-01-19 0 0.620 0.600 0.650 0.620 0.620 146,000 90,520 0.6200 0.215 0.208 0.225 0.215 0.215 421,166 0.2149 0.00%
2000-01-18 0 0.620 0.620 0.660 0.620 0.650 320,000 201,100 0.6284 0.215 0.215 0.229 0.215 0.225 923,103 0.2179 -10.14%
2000-01-17 0 0.690 0.650 0.700 0.650 0.690 148,000 98,200 0.6635 0.239 0.225 0.243 0.225 0.239 426,935 0.2300 6.15%
2000-01-14 0 0.650 0.610 0.660 0.650 0.650 50,000 32,500 0.6500 0.225 0.211 0.229 0.225 0.225 144,235 0.2253 4.84%
2000-01-13 0 0.620 0.620 0.660 0.620 0.620 10,000 6,200 0.6200 0.215 0.215 0.229 0.215 0.215 28,847 0.2149 -6.06%
2000-01-12 0 0.660 - 0.700 0.660 0.660 120,000 79,200 0.6600 0.229 - 0.243 0.229 0.229 346,164 0.2288 -2.94%
2000-01-11 0 0.680 0.620 0.720 0.600 0.680 136,000 92,000 0.6765 0.236 0.215 0.250 0.208 0.236 392,319 0.2345 19.30%
2000-01-10 0 0.570 0.570 - - - 0 0 - 0.198 0.198 - - - 0 - 1.79%
2000-01-07 0 0.560 0.560 0.640 0.550 0.600 50,000 28,700 0.5740 0.194 0.194 0.222 0.191 0.208 144,235 0.1990 0.00%
2000-01-06 0 0.560 0.540 0.620 0.560 0.580 100,000 57,000 0.5700 0.194 0.187 0.215 0.194 0.201 288,470 0.1976 -6.67%
2000-01-05 0 0.600 0.600 0.650 0.600 0.620 174,000 106,600 0.6126 0.208 0.208 0.225 0.208 0.215 501,937 0.2124 0.00%
2000-01-04 0 0.600 0.580 0.630 0.600 0.600 80,000 48,000 0.6000 0.208 0.201 0.218 0.208 0.208 230,776 0.2080 -4.76%
2000-01-03 0 0.630 0.580 0.650 0.630 0.630 50,000 31,500 0.6300 0.218 0.201 0.225 0.218 0.218 144,235 0.2184 1.61%
1999-12-30 0 0.620 0.570 0.620 0.550 0.630 70,000 42,860 0.6123 0.215 0.198 0.215 0.191 0.218 201,929 0.2123 1.64%
1999-12-29 0 0.610 - 0.610 - - 0 0 - 0.211 - 0.211 - - 0 - -1.61%
1999-12-28 0 0.620 - 0.620 0.590 0.630 118,000 73,060 0.6192 0.215 - 0.215 0.205 0.218 340,394 0.2146 12.73%
1999-12-24 0 0.550 - 0.600 0.550 0.550 50,000 27,500 0.5500 0.191 - 0.208 0.191 0.191 144,235 0.1907 -5.17%
1999-12-23 0 0.580 - 0.600 - - 0 0 - 0.201 - 0.208 - - 0 - 0.00%
1999-12-22 0 0.580 - 0.600 0.580 0.580 60,000 34,800 0.5800 0.201 - 0.208 0.201 0.201 173,082 0.2011 0.00%
1999-12-21 0 0.580 - 0.620 - - 0 0 - 0.201 - 0.215 - - 0 - 0.00%
1999-12-20 0 0.580 0.550 0.600 - - 0 0 - 0.201 0.191 0.208 - - 0 - 0.00%
1999-12-17 0 0.580 0.580 0.600 - - 0 0 - 0.201 0.201 0.208 - - 0 - 0.00%
1999-12-16 0 0.580 0.560 0.600 - - 0 0 - 0.201 0.194 0.208 - - 0 - 0.00%
1999-12-15 0 0.580 0.580 0.620 0.580 0.580 20,000 11,600 0.5800 0.201 0.201 0.215 0.201 0.201 57,694 0.2011 -3.33%
1999-12-14 0 0.600 0.560 0.600 0.560 0.600 46,000 26,000 0.5652 0.208 0.194 0.208 0.194 0.208 132,696 0.1959 3.45%
1999-12-13 0 0.580 0.580 0.600 0.580 0.600 70,000 40,720 0.5817 0.201 0.201 0.208 0.201 0.208 201,929 0.2017 -3.33%
1999-12-10 0 0.600 0.550 0.630 0.550 0.610 194,000 115,900 0.5974 0.208 0.191 0.218 0.191 0.211 559,631 0.2071 9.09%
1999-12-09 0 0.550 0.550 0.590 - - 0 0 - 0.191 0.191 0.205 - - 0 - 1.85%
1999-12-08 0 0.540 0.540 - - - 0 0 - 0.187 0.187 - - - 0 - 0.00%
1999-12-07 0 0.540 0.540 0.620 0.540 0.540 60,000 32,400 0.5400 0.187 0.187 0.215 0.187 0.187 173,082 0.1872 -1.82%
1999-12-06 0 0.550 - - - - 0 0 - 0.191 - - - - 0 - 0.00%
1999-12-03 0 0.550 - 0.580 - - 0 0 - 0.191 - 0.201 - - 0 - 0.00%
1999-12-02 0 0.550 - - 0.550 0.550 70,000 38,500 0.5500 0.191 - - 0.191 0.191 201,929 0.1907 -3.51%
1999-12-01 0 0.570 - 0.610 - - 0 0 - 0.198 - 0.211 - - 0 - 0.00%
1999-11-30 0 0.570 - - - - 0 0 - 0.198 - - - - 0 - 0.00%
1999-11-29 0 0.570 - 0.570 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
1999-11-26 0 0.570 0.570 - 0.530 0.550 24,000 13,120 0.5467 0.198 0.198 - 0.184 0.191 69,233 0.1895 -1.72%
1999-11-25 0 0.580 - 0.580 - - 0 0 - 0.201 - 0.201 - - 0 - -3.33%
1999-11-24 0 0.600 - 0.600 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
1999-11-23 0 0.600 - 0.600 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
1999-11-22 0 0.600 - 0.600 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
1999-11-19 0 0.600 0.560 0.600 - - 0 0 - 0.208 0.194 0.208 - - 0 - -1.64%
1999-11-18 0 0.610 - 0.610 - - 0 0 - 0.211 - 0.211 - - 0 - 0.00%
1999-11-17 0 0.610 - 0.620 - - 0 0 - 0.211 - 0.215 - - 0 - 0.00%
1999-11-16 0 0.610 - 0.640 0.610 0.610 20,000 12,200 0.6100 0.211 - 0.222 0.211 0.211 57,694 0.2115 1.67%
1999-11-15 0 0.600 0.580 0.640 0.600 0.620 170,000 103,000 0.6059 0.208 0.201 0.222 0.208 0.215 490,399 0.2100 -3.23%
1999-11-12 0 0.620 - 0.620 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
1999-11-11 0 0.620 - 0.620 0.620 0.620 30,000 18,600 0.6200 0.215 - 0.215 0.215 0.215 86,541 0.2149 3.33%
1999-11-10 0 0.600 0.580 0.630 - - 0 0 - 0.208 0.201 0.218 - - 0 - 0.00%
1999-11-09 0 0.600 0.580 0.630 0.600 0.620 60,000 36,400 0.6067 0.208 0.201 0.218 0.208 0.215 173,082 0.2103 -1.64%
1999-11-08 0 0.610 0.600 0.610 0.620 0.620 50,000 31,000 0.6200 0.211 0.208 0.211 0.215 0.215 144,235 0.2149 -1.61%
1999-11-05 0 0.620 0.600 0.640 - - 0 0 - 0.215 0.208 0.222 - - 0 - 0.00%
1999-11-04 0 0.620 0.580 0.640 0.620 0.620 120,000 74,400 0.6200 0.215 0.201 0.222 0.215 0.215 346,164 0.2149 3.33%
1999-11-03 0 0.600 0.600 0.650 0.600 0.600 10,000 6,000 0.6000 0.208 0.208 0.225 0.208 0.208 28,847 0.2080 -1.64%
1999-11-02 0 0.610 0.610 0.640 0.610 0.610 20,000 12,200 0.6100 0.211 0.211 0.222 0.211 0.211 57,694 0.2115 0.00%
1999-11-01 0 0.610 0.600 0.610 0.600 0.620 240,000 146,900 0.6121 0.211 0.208 0.211 0.208 0.215 692,328 0.2122 1.67%
1999-10-29 0 0.600 0.600 0.640 0.600 0.600 10,000 6,000 0.6000 0.208 0.208 0.222 0.208 0.208 28,847 0.2080 0.00%
1999-10-28 0 0.600 0.600 0.660 0.600 0.670 414,000 269,280 0.6504 0.208 0.208 0.229 0.208 0.232 1,194,265 0.2255 -14.29%
1999-10-27 0 0.700 0.580 0.740 0.660 0.770 210,000 148,900 0.7090 0.243 0.201 0.257 0.229 0.267 605,787 0.2458 20.69%
1999-10-26 0 0.580 0.580 - 0.580 0.580 92,000 53,360 0.5800 0.201 0.201 - 0.201 0.201 265,392 0.2011 0.00%
1999-10-25 0 0.580 0.560 0.590 0.570 0.580 61,900 35,726 0.5772 0.201 0.194 0.205 0.198 0.201 178,563 0.2001 0.00%
1999-10-22 0 0.580 - 0.620 - - 0 0 - 0.201 - 0.215 - - 0 - -0.00%
1999-10-21 0 0.600 - 0.630 - - 0 0 - 0.201 - 0.211 - - 0 - 0.00%
1999-10-20 0 0.600 - 0.640 - - 0 0 - 0.201 - 0.214 - - 0 - 0.00%
1999-10-19 0 0.600 - 0.600 - - 0 0 - 0.201 - 0.201 - - 0 - 0.00%
1999-10-15 0 0.600 0.580 0.620 0.600 0.600 20,000 12,000 0.6000 0.201 0.194 0.208 0.201 0.201 59,683 0.2011 -3.23%
1999-10-14 0 0.620 - 0.620 - - 0 0 - 0.208 - 0.208 - - 0 - 0.00%
1999-10-13 0 0.620 0.600 - 0.600 0.620 66,000 40,600 0.6152 0.208 0.201 - 0.201 0.208 196,955 0.2061 1.64%
1999-10-12 0 0.610 0.600 0.630 - - 0 0 - 0.204 0.201 0.211 - - 0 - 0.00%
1999-10-11 0 0.610 0.610 0.630 0.610 0.610 108,000 65,880 0.6100 0.204 0.204 0.211 0.204 0.204 322,290 0.2044 0.00%
1999-10-08 0 0.610 0.610 0.630 0.600 0.640 92,000 58,000 0.6304 0.204 0.204 0.211 0.201 0.214 274,544 0.2113 -3.17%
1999-10-07 0 0.630 0.600 0.640 0.630 0.630 20,000 12,600 0.6300 0.211 0.201 0.214 0.211 0.211 59,683 0.2111 1.61%
1999-10-06 0 0.620 0.570 0.650 - - 0 0 - 0.208 0.191 0.218 - - 0 - 0.00%
1999-10-05 0 0.620 0.620 0.650 0.600 0.620 218,000 131,800 0.6046 0.208 0.208 0.218 0.201 0.208 650,549 0.2026 3.33%
1999-10-04 0 0.600 0.560 0.650 0.600 0.600 40,000 24,000 0.6000 0.201 0.188 0.218 0.201 0.201 119,367 0.2011 -1.64%
1999-09-30 0 0.610 0.610 0.650 0.610 0.610 12,000 7,320 0.6100 0.204 0.204 0.218 0.204 0.204 35,810 0.2044 -6.15%
1999-09-29 0 0.650 0.610 0.670 - - 0 0 - 0.218 0.204 0.225 - - 0 - 0.00%
1999-09-28 0 0.650 0.650 0.690 0.650 0.700 190,000 126,000 0.6632 0.218 0.218 0.231 0.218 0.235 566,992 0.2222 6.56%
1999-09-27 0 0.610 0.600 0.660 0.610 0.610 30,000 18,300 0.6100 0.204 0.201 0.221 0.204 0.204 89,525 0.2044 -1.61%
1999-09-24 0 0.620 0.620 0.680 0.560 0.740 160,000 96,760 0.6048 0.208 0.208 0.228 0.188 0.248 477,467 0.2027 -13.89%
1999-09-23 0 0.720 - 0.720 0.750 0.750 62,000 46,500 0.7500 0.241 - 0.241 0.251 0.251 185,019 0.2513 7.46%
1999-09-22 0 0.670 0.620 0.690 - - 0 0 - 0.225 0.208 0.231 - - 0 - 0.00%
1999-09-21 0 0.670 0.630 0.670 0.670 0.670 20,000 13,400 0.6700 0.225 0.211 0.225 0.225 0.225 59,683 0.2245 0.00%
1999-09-20 0 0.670 0.620 0.680 0.650 0.670 80,000 52,400 0.6550 0.225 0.208 0.228 0.218 0.225 238,734 0.2195 3.08%
1999-09-17 0 0.650 0.610 0.650 - - 2,000 1,260 0.6300 0.218 0.204 0.218 - - 5,968 0.2111 0.00%
1999-09-15 0 0.650 0.630 0.650 0.600 0.680 380,000 242,660 0.6386 0.218 0.211 0.218 0.201 0.228 1,133,985 0.2140 10.17%
1999-09-14 0 0.590 0.590 0.610 0.550 0.610 276,000 160,640 0.5820 0.198 0.198 0.204 0.184 0.204 823,631 0.1950 -6.35%
1999-09-13 0 0.630 0.620 0.670 0.610 0.630 98,000 61,060 0.6231 0.211 0.208 0.225 0.204 0.211 292,449 0.2088 10.53%
1999-09-10 0 0.570 0.570 0.690 0.570 0.690 198,000 132,700 0.6702 0.191 0.191 0.231 0.191 0.231 590,866 0.2246 -16.18%
1999-09-09 0 0.680 0.680 0.730 0.630 0.730 88,000 61,720 0.7014 0.228 0.228 0.245 0.211 0.245 262,607 0.2350 -8.11%
1999-09-08 0 0.740 0.720 0.740 0.690 0.750 90,000 66,020 0.7336 0.248 0.241 0.248 0.231 0.251 268,575 0.2458 4.23%
1999-09-07 0 0.710 0.710 0.720 0.700 0.760 278,000 200,960 0.7229 0.238 0.238 0.241 0.235 0.255 829,599 0.2422 -8.97%
1999-09-06 0 0.780 0.720 0.780 0.740 0.810 510,000 387,680 0.7602 0.261 0.241 0.261 0.248 0.271 1,521,927 0.2547 9.86%
1999-09-03 0 0.710 0.710 0.750 0.660 0.780 358,000 263,700 0.7366 0.238 0.238 0.251 0.221 0.261 1,068,333 0.2468 -11.25%
1999-09-02 0 0.800 0.780 0.800 0.790 0.830 426,000 340,440 0.7992 0.268 0.261 0.268 0.265 0.278 1,271,257 0.2678 -4.76%
1999-09-01 0 0.840 0.820 0.850 0.780 0.940 7,614,000 6,475,080 0.8504 0.281 0.275 0.285 0.261 0.315 22,721,473 0.2850 -19.23%
1999-08-31 0 1.040 0.980 1.060 0.850 1.040 980,000 897,220 0.9155 0.349 0.328 0.355 0.285 0.349 2,924,487 0.3068 23.81%
1999-08-30 0 0.840 0.800 0.850 0.840 0.840 106,000 89,040 0.8400 0.281 0.268 0.285 0.281 0.281 316,322 0.2815 0.00%
1999-08-27 0 0.840 0.820 0.840 0.840 0.850 110,000 92,420 0.8402 0.281 0.275 0.281 0.281 0.285 328,259 0.2815 3.70%
1999-08-26 0 0.810 0.810 0.840 0.770 0.810 176,000 139,900 0.7949 0.271 0.271 0.281 0.258 0.271 525,214 0.2664 -4.71%
1999-08-25 0 0.850 - 0.850 0.850 0.850 80,000 68,000 0.8500 0.285 - 0.285 0.285 0.285 238,734 0.2848 0.00%
1999-08-24 0 0.850 - 0.850 0.850 0.850 50,000 42,500 0.8500 0.285 - 0.285 0.285 0.285 149,209 0.2848 0.00%
1999-08-23 0 0.850 - 0.830 0.890 0.890 14,000 12,460 0.8900 0.285 - 0.278 0.298 0.298 41,778 0.2982 0.00%
1999-08-20 0 0.850 0.760 0.860 0.770 0.860 140,000 112,980 0.8070 0.285 0.255 0.288 0.258 0.288 417,784 0.2704 2.41%
1999-08-19 0 0.830 0.790 0.830 0.800 0.830 90,000 72,600 0.8067 0.278 0.265 0.278 0.268 0.278 268,575 0.2703 3.75%
1999-08-18 0 0.800 0.800 0.860 0.800 0.900 42,000 34,840 0.8295 0.268 0.268 0.288 0.268 0.302 125,335 0.2780 -3.61%
1999-08-17 0 0.830 0.800 0.830 0.800 0.830 102,000 82,160 0.8055 0.278 0.268 0.278 0.268 0.278 304,385 0.2699 -4.60%
1999-08-16 0 0.870 0.790 0.870 0.870 0.910 30,000 26,800 0.8933 0.292 0.265 0.292 0.292 0.305 89,525 0.2994 4.82%
1999-08-13 0 0.830 0.760 0.830 0.760 0.830 42,000 33,280 0.7924 0.278 0.255 0.278 0.255 0.278 125,335 0.2655 3.75%
1999-08-12 0 0.800 0.770 0.800 0.800 0.850 34,000 28,700 0.8441 0.268 0.258 0.268 0.268 0.285 101,462 0.2829 -1.23%
1999-08-11 0 0.810 0.730 0.810 - - 0 0 - 0.271 0.245 0.271 - - 0 - 0.00%
1999-08-10 0 0.810 0.750 0.810 0.730 0.820 378,000 295,420 0.7815 0.271 0.251 0.271 0.245 0.275 1,128,016 0.2619 6.58%
1999-08-09 0 0.760 0.760 0.790 0.760 0.860 956,000 760,360 0.7954 0.255 0.255 0.265 0.255 0.288 2,852,867 0.2665 -11.63%
1999-08-06 0 0.860 0.830 0.860 0.840 0.930 242,000 208,620 0.8621 0.288 0.278 0.288 0.281 0.312 722,169 0.2889 -1.15%
1999-08-05 0 0.870 0.840 0.880 0.820 1.010 3,042,000 2,681,160 0.8814 0.292 0.281 0.295 0.275 0.338 9,077,846 0.2954 -8.42%
1999-08-04 0 0.950 0.910 0.950 0.870 0.950 364,000 322,900 0.8871 0.318 0.305 0.318 0.292 0.318 1,086,238 0.2973 7.95%
1999-08-03 0 0.880 0.850 0.900 0.850 0.890 548,000 474,400 0.8657 0.295 0.285 0.302 0.285 0.298 1,635,325 0.2901 -2.22%
1999-08-02 0 0.900 0.830 0.900 0.850 0.900 736,000 632,880 0.8599 0.302 0.278 0.302 0.285 0.302 2,196,349 0.2882 0.00%
1999-07-30 0 0.900 - 0.900 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
1999-07-29 0 0.900 0.830 0.900 0.820 0.900 94,000 79,200 0.8426 0.302 0.278 0.302 0.275 0.302 280,512 0.2823 -2.17%
1999-07-28 0 0.920 0.790 0.960 0.790 0.960 182,000 155,460 0.8542 0.308 0.265 0.322 0.265 0.322 543,119 0.2862 4.55%
1999-07-27 0 0.880 0.760 0.880 0.760 0.880 82,000 67,180 0.8193 0.295 0.255 0.295 0.255 0.295 244,702 0.2745 15.79%
1999-07-26 0 0.760 0.740 0.760 0.760 0.830 4,000 3,180 0.7950 0.255 0.248 0.255 0.255 0.278 11,937 0.2664 -3.80%
1999-07-23 0 0.790 0.720 0.790 0.720 0.800 74,000 54,920 0.7422 0.265 0.241 0.265 0.241 0.268 220,829 0.2487 2.60%
1999-07-22 0 0.770 0.730 0.770 0.780 0.820 40,000 32,000 0.8000 0.258 0.245 0.258 0.261 0.275 119,367 0.2681 4.05%
1999-07-21 0 0.740 0.700 0.740 - - 0 0 - 0.248 0.235 0.248 - - 0 - -2.63%
1999-07-20 0 0.760 0.700 0.760 - - 0 0 - 0.255 0.235 0.255 - - 0 - 0.00%
1999-07-19 0 0.760 0.760 0.780 0.760 0.780 38,000 28,920 0.7611 0.255 0.255 0.261 0.255 0.261 113,398 0.2550 1.33%
1999-07-16 0 0.750 0.750 0.770 0.750 0.790 46,000 34,960 0.7600 0.251 0.251 0.258 0.251 0.265 137,272 0.2547 -3.85%
1999-07-15 0 0.780 0.740 0.780 0.740 0.780 22,000 16,360 0.7436 0.261 0.248 0.261 0.248 0.261 65,652 0.2492 11.43%
1999-07-14 0 0.700 0.700 0.750 0.700 0.770 150,000 109,500 0.7300 0.235 0.235 0.251 0.235 0.258 447,626 0.2446 -4.11%
1999-07-13 0 0.730 0.710 0.750 0.730 0.730 56,000 40,880 0.7300 0.245 0.238 0.251 0.245 0.245 167,114 0.2446 0.00%
1999-07-12 0 0.730 0.700 0.730 0.710 0.730 80,000 57,400 0.7175 0.245 0.235 0.245 0.238 0.245 238,734 0.2404 1.39%
1999-07-09 0 0.720 0.710 0.740 0.700 0.740 576,000 414,160 0.7190 0.241 0.238 0.248 0.235 0.248 1,718,882 0.2409 1.41%
1999-07-08 0 0.710 0.710 0.750 0.710 0.730 70,000 50,700 0.7243 0.238 0.238 0.251 0.238 0.245 208,892 0.2427 -5.33%
1999-07-07 0 0.750 0.730 0.750 0.750 0.770 100,000 76,000 0.7600 0.251 0.245 0.251 0.251 0.258 298,417 0.2547 2.74%
1999-07-06 0 0.730 0.730 - - - 0 0 - 0.245 0.245 - - - 0 - 1.39%
1999-07-05 0 0.720 0.690 - 0.680 0.720 610,000 427,800 0.7013 0.241 0.231 - 0.228 0.241 1,820,344 0.2350 2.86%
1999-07-02 0 0.700 0.680 0.720 0.680 0.700 180,000 124,000 0.6889 0.235 0.228 0.241 0.228 0.235 537,151 0.2308 0.00%
1999-06-30 0 0.700 0.660 0.700 0.700 0.700 20,000 14,000 0.7000 0.235 0.221 0.235 0.235 0.235 59,683 0.2346 0.00%
1999-06-29 0 0.700 - 0.720 - - 0 0 - 0.235 - 0.241 - - 0 - 0.00%
1999-06-28 0 0.700 0.680 0.720 0.680 0.700 310,000 216,400 0.6981 0.235 0.228 0.241 0.228 0.235 925,093 0.2339 0.00%
1999-06-25 0 0.700 0.680 - 0.680 0.700 270,000 188,700 0.6989 0.235 0.228 - 0.228 0.235 805,726 0.2342 2.94%
1999-06-24 0 0.680 0.670 0.730 0.680 0.710 370,000 259,320 0.7009 0.228 0.225 0.245 0.228 0.238 1,104,143 0.2349 -2.86%
1999-06-23 0 0.700 0.660 0.710 0.700 0.710 118,000 82,980 0.7032 0.235 0.221 0.238 0.235 0.238 352,132 0.2357 6.06%
1999-06-22 0 0.660 0.660 0.710 0.660 0.660 50,000 33,000 0.6600 0.221 0.221 0.238 0.221 0.221 149,209 0.2212 -2.94%
1999-06-21 0 0.680 0.640 0.680 0.610 0.680 144,000 91,540 0.6357 0.228 0.214 0.228 0.204 0.228 429,721 0.2130 13.33%
1999-06-17 0 0.600 0.600 - 0.600 0.600 60,000 36,000 0.6000 0.201 0.201 - 0.201 0.201 179,050 0.2011 0.00%
1999-06-16 0 0.600 0.600 0.650 0.600 0.600 40,000 24,000 0.6000 0.201 0.201 0.218 0.201 0.201 119,367 0.2011 -1.64%
1999-06-15 0 0.610 0.600 0.640 0.610 0.610 60,000 36,600 0.6100 0.204 0.201 0.214 0.204 0.204 179,050 0.2044 0.00%
1999-06-14 0 0.610 0.610 0.660 - - 0 0 - 0.204 0.204 0.221 - - 0 - 1.67%
1999-06-11 0 0.600 0.600 - 0.600 0.600 20,000 12,000 0.6000 0.201 0.201 - 0.201 0.201 59,683 0.2011 0.00%
1999-06-10 0 0.600 0.580 0.660 0.600 0.620 530,000 326,000 0.6151 0.201 0.194 0.221 0.201 0.208 1,581,610 0.2061 3.45%
1999-06-09 0 0.580 0.540 - 0.580 0.580 300,000 174,000 0.5800 0.194 0.181 - 0.194 0.194 895,251 0.1944 -3.33%
1999-06-08 0 0.600 - 0.620 0.600 0.620 338,000 203,560 0.6022 0.201 - 0.208 0.201 0.208 1,008,650 0.2018 -3.23%
1999-06-07 0 0.620 - - - - 0 0 - 0.208 - - - - 0 - 0.00%
1999-06-04 0 0.620 0.580 0.630 - - 0 0 - 0.208 0.194 0.211 - - 0 - 0.00%
1999-06-03 0 0.620 0.570 0.630 - - 0 0 - 0.208 0.191 0.211 - - 0 - 0.00%
1999-06-02 0 0.620 0.580 0.630 - - 0 0 - 0.208 0.194 0.211 - - 0 - 0.00%
1999-06-01 0 0.620 - 0.630 - - 0 0 - 0.208 - 0.211 - - 0 - 0.00%
1999-05-31 0 0.620 0.560 0.660 - - 0 0 - 0.208 0.188 0.221 - - 0 - 0.00%
1999-05-28 0 0.620 0.580 0.660 - - 0 0 - 0.208 0.194 0.221 - - 0 - 0.00%
1999-05-27 0 0.620 0.560 0.660 - - 0 0 - 0.208 0.188 0.221 - - 0 - 0.00%
1999-05-26 0 0.620 0.590 0.620 0.610 0.620 90,000 54,600 0.6067 0.208 0.198 0.208 0.204 0.208 268,575 0.2033 3.33%
1999-05-25 0 0.600 0.580 0.620 - - 0 0 - 0.201 0.194 0.208 - - 0 - 0.00%
1999-05-24 0 0.600 0.560 0.630 - - 0 0 - 0.201 0.188 0.211 - - 0 - 0.00%
1999-05-21 0 0.600 0.570 - - - 0 0 - 0.201 0.191 - - - 0 - 0.00%
1999-05-20 0 0.600 0.580 0.620 - - 0 0 - 0.201 0.194 0.208 - - 0 - 0.00%
1999-05-19 0 0.600 0.540 0.620 0.560 0.600 100,000 57,400 0.5740 0.201 0.181 0.208 0.188 0.201 298,417 0.1923 13.21%
1999-05-18 0 0.530 0.530 - - - 0 0 - 0.178 0.178 - - - 0 - 0.00%
1999-05-17 0 0.530 0.530 - - - 0 0 - 0.178 0.178 - - - 0 - 1.92%
1999-05-14 0 0.560 0.560 - 0.560 0.560 38,000 21,280 0.5600 0.174 0.174 - 0.174 0.174 122,121 0.1743 5.66%
1999-05-13 0 0.530 0.510 - - - 0 0 - 0.165 0.159 - - - 0 - 0.00%
1999-05-12 0 0.530 0.510 - - - 0 0 - 0.165 0.159 - - - 0 - 0.00%
1999-05-11 0 0.530 0.530 - - - 0 0 - 0.165 0.165 - - - 0 - 1.92%
1999-05-10 0 0.520 0.500 - - - 0 0 - 0.162 0.156 - - - 0 - 0.00%
1999-05-07 0 0.520 0.510 - - - 0 0 - 0.162 0.159 - - - 0 - 0.00%
1999-05-06 0 0.520 0.520 - 0.500 0.500 250,000 125,000 0.5000 0.162 0.162 - 0.156 0.156 803,430 0.1556 -3.70%
1999-05-05 0 0.540 0.540 0.590 0.520 0.520 2,000 1,040 0.5200 0.168 0.168 0.184 0.162 0.162 6,427 0.1618 -3.57%
1999-05-04 0 0.560 - 0.570 0.560 0.570 148,000 83,360 0.5632 0.174 - 0.177 0.174 0.177 475,631 0.1753 0.00%
1999-05-03 0 0.560 0.550 - 0.560 0.560 110,000 61,600 0.5600 0.174 0.171 - 0.174 0.174 353,509 0.1743 7.69%
1999-04-30 0 0.520 0.520 0.560 - - 0 0 - 0.162 0.162 0.174 - - 0 - 0.00%
1999-04-29 0 0.520 0.500 - 0.490 0.520 62,000 32,120 0.5181 0.162 0.156 - 0.152 0.162 199,251 0.1612 -7.14%
1999-04-28 0 0.560 - 0.560 0.560 0.570 250,000 142,120 0.5685 0.174 - 0.174 0.174 0.177 803,430 0.1769 3.70%
1999-04-27 0 0.540 0.540 0.560 0.520 0.520 50,000 26,000 0.5200 0.168 0.168 0.174 0.162 0.162 160,686 0.1618 3.85%
1999-04-26 0 0.520 0.520 0.560 - - 0 0 - 0.162 0.162 0.174 - - 0 - 0.00%
1999-04-23 0 0.520 0.520 0.540 0.500 0.560 190,000 101,400 0.5337 0.162 0.162 0.168 0.156 0.174 610,607 0.1661 -1.89%
1999-04-22 0 0.530 0.510 0.540 0.520 0.530 50,000 26,200 0.5240 0.165 0.159 0.168 0.162 0.165 160,686 0.1631 3.92%
1999-04-21 0 0.510 0.510 0.530 0.500 0.500 100,000 50,000 0.5000 0.159 0.159 0.165 0.156 0.156 321,372 0.1556 0.00%
1999-04-20 0 0.510 0.510 0.540 0.500 0.510 44,000 22,200 0.5045 0.159 0.159 0.168 0.156 0.159 141,404 0.1570 2.00%
1999-04-19 0 0.500 0.495 - 0.500 0.500 30,000 15,000 0.5000 0.156 0.154 - 0.156 0.156 96,412 0.1556 2.04%
1999-04-16 0 0.490 0.475 - 0.490 0.490 30,000 14,700 0.4900 0.152 0.148 - 0.152 0.152 96,412 0.1525 4.26%
1999-04-15 0 0.470 0.470 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
1999-04-14 0 0.470 0.470 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
1999-04-13 0 0.470 0.450 - - - 0 0 - 0.146 0.140 - - - 0 - 0.00%
1999-04-12 0 0.470 - 0.500 - - 0 0 - 0.146 - 0.156 - - 0 - 0.00%
1999-04-09 0 0.470 - 0.500 - - 0 0 - 0.146 - 0.156 - - 0 - 0.00%
1999-04-08 0 0.470 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-04-07 0 0.470 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1999-04-01 0 0.470 0.460 - - - 0 0 - 0.146 0.143 - - - 0 - 0.00%
1999-03-31 0 0.470 0.470 - 0.470 0.470 20,000 9,400 0.4700 0.146 0.146 - 0.146 0.146 64,274 0.1462 -6.00%
1999-03-30 0 0.500 0.470 0.500 - - 0 0 - 0.156 0.146 0.156 - - 0 - 0.00%
1999-03-29 0 0.500 - 0.510 - - 0 0 - 0.156 - 0.159 - - 0 - 0.00%
1999-03-26 0 0.500 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1999-03-25 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1999-03-24 0 0.500 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1999-03-23 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - -1.96%
1999-03-22 0 0.510 - 0.520 - - 0 0 - 0.159 - 0.162 - - 0 - 0.00%
1999-03-19 0 0.510 - 0.550 - - 0 0 - 0.159 - 0.171 - - 0 - 0.00%
1999-03-18 0 0.510 - 0.550 - - 0 0 - 0.159 - 0.171 - - 0 - 0.00%
1999-03-17 0 0.510 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1999-03-16 0 0.510 0.510 0.550 0.510 0.510 10,000 5,100 0.5100 0.159 0.159 0.171 0.159 0.159 32,137 0.1587 3.03%
1999-03-15 0 0.495 0.495 0.590 0.495 0.500 120,000 59,850 0.4988 0.154 0.154 0.184 0.154 0.156 385,647 0.1552 -13.16%
1999-03-12 0 0.570 - 0.570 0.570 0.570 50,000 28,500 0.5700 0.177 - 0.177 0.177 0.177 160,686 0.1774 3.64%
1999-03-11 0 0.550 - 0.550 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1999-03-10 0 0.550 - 0.550 - - 0 0 - 0.171 - 0.171 - - 0 - 0.00%
1999-03-09 0 0.550 - 0.590 - - 0 0 - 0.171 - 0.184 - - 0 - 0.00%
1999-03-08 0 0.550 - 0.580 - - 0 0 - 0.171 - 0.180 - - 0 - 0.00%
1999-03-05 0 0.550 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
1999-03-04 0 0.550 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
1999-03-03 0 0.550 - 0.590 - - 0 0 - 0.171 - 0.184 - - 0 - 0.00%
1999-03-02 0 0.550 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
1999-03-01 0 0.550 - - - - 0 0 - 0.171 - - - - 0 - 0.00%
1999-02-26 0 0.550 - 0.560 0.550 0.550 30,000 16,500 0.5500 0.171 - 0.174 0.171 0.171 96,412 0.1711 1.85%
1999-02-25 0 0.540 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1999-02-24 0 0.540 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1999-02-23 0 0.540 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1999-02-22 0 0.540 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1999-02-19 0 0.540 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1999-02-15 0 0.540 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1999-02-12 0 0.540 - 0.580 - - 0 0 - 0.168 - 0.180 - - 0 - 0.00%
1999-02-11 0 0.540 - 0.540 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
1999-02-10 0 0.540 - 0.560 - - 0 0 - 0.168 - 0.174 - - 0 - 0.00%
1999-02-09 0 0.540 - - - - 0 0 - 0.168 - - - - 0 - 0.00%
1999-02-08 0 0.540 - 0.560 - - 0 0 - 0.168 - 0.174 - - 0 - 0.00%
1999-02-05 0 0.540 0.520 0.560 0.540 0.540 60,000 32,400 0.5400 0.168 0.162 0.174 0.168 0.168 192,823 0.1680 1.89%
1999-02-04 0 0.530 - 0.550 0.530 0.540 100,000 53,300 0.5330 0.165 - 0.171 0.165 0.168 321,372 0.1659 -1.85%
1999-02-03 0 0.540 0.530 0.560 0.540 0.540 30,000 16,200 0.5400 0.168 0.165 0.174 0.168 0.168 96,412 0.1680 -3.57%
1999-02-02 0 0.560 - 0.560 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
1999-02-01 0 0.560 - 0.560 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
1999-01-29 0 0.560 - 0.560 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
1999-01-28 0 0.560 - 0.580 - - 0 0 - 0.174 - 0.180 - - 0 - 0.00%
1999-01-27 0 0.560 - 0.580 - - 0 0 - 0.174 - 0.180 - - 0 - 0.00%
1999-01-26 0 0.560 - 0.560 - - 0 0 - 0.174 - 0.174 - - 0 - 0.00%
1999-01-25 0 0.560 - 0.580 - - 0 0 - 0.174 - 0.180 - - 0 - 0.00%
1999-01-22 0 0.560 - 0.570 - - 0 0 - 0.174 - 0.177 - - 0 - 0.00%
1999-01-21 0 0.560 - 0.600 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
1999-01-20 0 0.560 - 0.600 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
1999-01-19 0 0.560 - 0.570 - - 0 0 - 0.174 - 0.177 - - 0 - 0.00%
1999-01-18 0 0.560 - 0.600 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
1999-01-15 0 0.560 - 0.560 - - 0 0 - 0.174 - 0.174 - - 0 - -5.08%
1999-01-14 0 0.590 - 0.590 0.590 0.590 4,000 2,360 0.5900 0.184 - 0.184 0.184 0.184 12,855 0.1836 5.36%
1999-01-13 0 0.560 0.520 0.590 - - 0 0 - 0.174 0.162 0.184 - - 0 - 0.00%
1999-01-12 0 0.560 - 0.590 - - 0 0 - 0.174 - 0.184 - - 0 - 0.00%
1999-01-11 0 0.560 0.520 0.590 0.520 0.560 626,000 345,460 0.5519 0.174 0.162 0.184 0.162 0.174 2,011,790 0.1717 0.00%
1999-01-08 0 0.560 - - 0.560 0.560 20,000 11,200 0.5600 0.174 - - 0.174 0.174 64,274 0.1743 0.00%
1999-01-07 0 0.560 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
1999-01-06 0 0.560 0.560 - 0.560 0.560 30,000 16,800 0.5600 0.174 0.174 - 0.174 0.174 96,412 0.1743 0.00%
1999-01-05 0 0.560 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
1999-01-04 0 0.560 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
1998-12-31 0 0.560 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
1998-12-30 0 0.560 - 0.600 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
1998-12-29 0 0.560 - 0.600 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
1998-12-28 0 0.560 - - - - 0 0 - 0.174 - - - - 0 - 0.00%
1998-12-24 0 0.560 - 0.600 - - 0 0 - 0.174 - 0.187 - - 0 - 0.00%
1998-12-23 0 0.560 0.560 0.600 0.560 0.560 12,000 6,720 0.5600 0.174 0.174 0.187 0.174 0.174 38,565 0.1743 0.00%
1998-12-22 0 0.560 - 0.580 - - 0 0 - 0.174 - 0.180 - - 0 - 0.00%
1998-12-21 0 0.560 0.560 0.580 0.550 0.550 20,000 11,000 0.5500 0.174 0.174 0.180 0.171 0.171 64,274 0.1711 1.82%
1998-12-18 0 0.550 0.530 0.600 0.550 0.570 148,000 83,080 0.5614 0.171 0.165 0.187 0.171 0.177 475,631 0.1747 0.00%
1998-12-17 0 0.550 0.550 0.570 0.530 0.570 138,000 75,940 0.5503 0.171 0.171 0.177 0.165 0.177 443,494 0.1712 3.77%
1998-12-16 0 0.530 0.510 - 0.520 0.530 300,000 158,800 0.5293 0.165 0.159 - 0.162 0.165 964,117 0.1647 6.00%
1998-12-15 0 0.500 0.500 - 0.500 0.500 98,000 49,000 0.5000 0.156 0.156 - 0.156 0.156 314,945 0.1556 0.00%
1998-12-14 0 0.500 0.480 - 0.500 0.500 140,000 70,000 0.5000 0.156 0.149 - 0.156 0.156 449,921 0.1556 0.00%
1998-12-11 0 0.500 0.480 - 0.500 0.500 110,000 55,000 0.5000 0.156 0.149 - 0.156 0.156 353,509 0.1556 0.00%
1998-12-10 0 0.500 0.500 - 0.500 0.530 182,000 93,180 0.5120 0.156 0.156 - 0.156 0.165 584,897 0.1593 0.00%
1998-12-09 0 0.500 0.500 - 0.500 0.550 650,000 340,280 0.5235 0.156 0.156 - 0.156 0.171 2,088,919 0.1629 -1.96%
1998-12-08 0 0.510 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-12-07 0 0.510 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-12-04 0 0.510 - - - - 0 0 - 0.159 - - - - 0 - 0.00%
1998-12-03 0 0.510 - - 0.510 0.520 206,000 106,060 0.5149 0.159 - - 0.159 0.162 662,027 0.1602 -1.92%
1998-12-02 0 0.520 - - - - 0 0 - 0.162 - - - - 0 - 0.00%
1998-12-01 0 0.520 0.495 - - - 0 0 - 0.162 0.154 - - - 0 - 0.00%
1998-11-30 0 0.520 - - 0.520 0.520 380,000 197,600 0.5200 0.162 - - 0.162 0.162 1,221,214 0.1618 0.00%
1998-11-27 0 0.520 - - 0.520 0.520 160,000 83,200 0.5200 0.162 - - 0.162 0.162 514,196 0.1618 0.00%
1998-11-26 0 0.520 - - 0.520 0.520 78,000 40,560 0.5200 0.162 - - 0.162 0.162 250,670 0.1618 0.00%
1998-11-25 0 0.520 - 0.560 0.520 0.520 200,000 104,000 0.5200 0.162 - 0.174 0.162 0.162 642,744 0.1618 0.00%
1998-11-24 0 0.520 - - 0.520 0.520 154,000 80,080 0.5200 0.162 - - 0.162 0.162 494,913 0.1618 0.00%
1998-11-23 0 0.520 - 0.560 0.520 0.520 100,000 52,000 0.5200 0.162 - 0.174 0.162 0.162 321,372 0.1618 0.00%
1998-11-20 0 0.520 - - 0.520 0.520 300,000 156,000 0.5200 0.162 - - 0.162 0.162 964,117 0.1618 0.00%
1998-11-19 0 0.520 - 0.560 - - 0 0 - 0.162 - 0.174 - - 0 - 0.00%
1998-11-18 0 0.520 0.480 - 0.520 0.520 20,000 10,400 0.5200 0.162 0.149 - 0.162 0.162 64,274 0.1618 4.00%
1998-11-17 0 0.500 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1998-11-16 0 0.500 0.500 - 0.500 0.500 4,000 2,000 0.5000 0.156 0.156 - 0.156 0.156 12,855 0.1556 0.00%
1998-11-13 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 0.156 0.156 0.162 0.156 0.156 32,137 0.1556 -3.85%
1998-11-12 0 0.520 0.520 - 0.500 0.500 212,000 106,000 0.5000 0.162 0.162 - 0.156 0.156 681,309 0.1556 4.00%
1998-11-11 0 0.500 - - - - 0 0 - 0.156 - - - - 0 - 0.00%
1998-11-10 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1998-11-09 0 0.500 - 0.540 - - 0 0 - 0.156 - 0.168 - - 0 - 0.00%
1998-11-06 0 0.500 - 0.500 - - 0 0 - 0.156 - 0.156 - - 0 - 0.00%
1998-11-05 0 0.500 0.500 - 0.500 0.500 200,000 100,000 0.5000 0.156 0.156 - 0.156 0.156 642,744 0.1556 0.00%
1998-11-04 0 0.500 0.500 - 0.500 0.500 20,000 10,000 0.5000 0.156 0.156 - 0.156 0.156 64,274 0.1556 0.00%
1998-11-03 0 0.500 0.480 - 0.500 0.500 50,000 25,000 0.5000 0.156 0.149 - 0.156 0.156 160,686 0.1556 0.00%
1998-11-02 0 0.500 0.480 - 0.500 0.500 100,000 50,000 0.5000 0.156 0.149 - 0.156 0.156 321,372 0.1556 4.17%
1998-10-30 0 0.480 0.480 - 0.480 0.480 40,000 19,200 0.4800 0.149 0.149 - 0.149 0.149 128,549 0.1494 -2.04%
1998-10-29 0 0.490 0.480 - 0.490 0.490 32,000 15,680 0.4900 0.152 0.149 - 0.152 0.152 102,839 0.1525 6.52%
1998-10-27 0 0.460 0.460 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
1998-10-26 0 0.460 0.460 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
1998-10-23 0 0.460 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1998-10-22 0 0.460 0.460 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
1998-10-21 0 0.460 - - - - 0 0 - 0.143 - - - - 0 - 0.00%
1998-10-20 0 0.460 - 0.460 0.460 0.480 110,000 51,600 0.4691 0.143 - 0.143 0.143 0.149 353,509 0.1460 -4.17%
1998-10-19 0 0.480 0.460 0.480 0.480 0.495 300,000 147,000 0.4900 0.149 0.143 0.149 0.149 0.154 964,117 0.1525 -4.00%
1998-10-16 0 0.500 0.480 0.500 - - 0 0 - 0.156 0.149 0.156 - - 0 - 0.00%
1998-10-15 0 0.500 0.480 - 0.500 0.500 20,000 10,000 0.5000 0.156 0.149 - 0.156 0.156 64,274 0.1556 4.17%
1998-10-14 0 0.500 0.480 0.510 - - 0 0 - 0.149 0.143 0.152 - - 0 - 0.00%
1998-10-13 0 0.500 0.460 - 0.500 0.500 200,000 100,000 0.5000 0.149 0.137 - 0.149 0.149 669,525 0.1494 8.70%
1998-10-12 0 0.460 0.460 - 0.460 0.460 44,000 20,240 0.4600 0.137 0.137 - 0.137 0.137 147,296 0.1374 -4.17%
1998-10-09 0 0.480 - 0.480 - - 0 0 - 0.143 - 0.143 - - 0 - 0.00%
1998-10-08 0 0.480 - 0.480 - - 0 0 - 0.143 - 0.143 - - 0 - -9.43%
1998-10-07 0 0.530 0.495 0.530 - - 0 0 - 0.158 0.148 0.158 - - 0 - 0.00%
1998-10-05 0 0.530 - 0.550 - - 0 0 - 0.158 - 0.164 - - 0 - 0.00%
1998-09-30 0 0.530 - 0.550 - - 0 0 - 0.158 - 0.164 - - 0 - 0.00%
1998-09-29 0 0.530 - 0.550 0.530 0.530 20,000 10,600 0.5300 0.158 - 0.164 0.158 0.158 66,953 0.1583 -7.02%
1998-09-28 0 0.570 - 0.570 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
1998-09-25 0 0.570 - 0.580 - - 0 0 - 0.170 - 0.173 - - 0 - 0.00%
1998-09-24 0 0.570 - 0.570 0.570 0.570 18,000 10,260 0.5700 0.170 - 0.170 0.170 0.170 60,257 0.1703 3.64%
1998-09-23 0 0.550 - 0.550 0.580 0.580 10,000 5,800 0.5800 0.164 - 0.164 0.173 0.173 33,476 0.1733 0.00%
1998-09-22 0 0.550 - 0.560 0.530 0.550 250,000 133,100 0.5324 0.164 - 0.167 0.158 0.164 836,907 0.1590 1.85%
1998-09-21 0 0.540 - 0.540 - - 0 0 - 0.161 - 0.161 - - 0 - 0.00%
1998-09-18 0 0.540 0.500 0.540 0.540 0.540 50,000 27,000 0.5400 0.161 0.149 0.161 0.161 0.161 167,381 0.1613 -10.00%
1998-09-17 0 0.600 - 0.600 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1998-09-16 0 0.600 - 0.600 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1998-09-15 0 0.600 0.560 0.600 0.620 0.630 20,000 12,500 0.6250 0.179 0.167 0.179 0.185 0.188 66,953 0.1867 1.69%
1998-09-14 0 0.590 - 0.630 - - 0 0 - 0.176 - 0.188 - - 0 - 0.00%
1998-09-11 0 0.590 - 0.610 - - 0 0 - 0.176 - 0.182 - - 0 - 0.00%
1998-09-10 0 0.590 - 0.630 0.550 0.590 14,000 8,100 0.5786 0.176 - 0.188 0.164 0.176 46,867 0.1728 7.27%
1998-09-09 0 0.550 - 0.570 - - 0 0 - 0.164 - 0.170 - - 0 - 0.00%
1998-09-08 0 0.550 - 0.550 - - 0 0 - 0.164 - 0.164 - - 0 - 0.00%
1998-09-07 0 0.550 - 0.590 - - 0 0 - 0.164 - 0.176 - - 0 - 0.00%
1998-09-04 0 0.550 - 0.560 0.550 0.550 50,000 27,500 0.5500 0.164 - 0.167 0.164 0.164 167,381 0.1643 -1.79%
1998-09-03 0 0.560 - 0.560 - - 0 0 - 0.167 - 0.167 - - 0 - -1.75%
1998-09-02 0 0.570 - 0.570 - - 0 0 - 0.170 - 0.170 - - 0 - -1.72%
1998-09-01 0 0.580 - 0.580 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1998-08-31 0 0.580 - 0.620 - - 0 0 - 0.173 - 0.185 - - 0 - 0.00%
1998-08-28 0 0.580 - 0.580 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1998-08-27 0 0.580 - 0.580 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1998-08-26 0 0.580 0.550 0.580 0.580 0.610 360,000 212,100 0.5892 0.173 0.164 0.173 0.173 0.182 1,205,146 0.1760 0.00%
1998-08-25 0 0.580 - 0.580 - - 0 0 - 0.173 - 0.173 - - 0 - 0.00%
1998-08-24 0 0.580 0.540 0.580 0.580 0.580 50,000 29,000 0.5800 0.173 0.161 0.173 0.173 0.173 167,381 0.1733 -3.33%
1998-08-21 0 0.600 - 0.600 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
1998-08-20 0 0.600 0.590 0.640 - - 0 0 - 0.179 0.176 0.191 - - 0 - 0.00%
1998-08-19 0 0.600 0.590 - 0.600 0.610 940,000 566,000 0.6021 0.179 0.176 - 0.179 0.182 3,146,769 0.1799 3.45%
1998-08-18 0 0.580 0.580 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
1998-08-14 0 0.580 0.580 - - - 0 0 - 0.173 0.173 - - - 0 - 1.75%
1998-08-13 0 0.570 0.570 0.590 0.570 0.590 54,000 31,380 0.5811 0.170 0.170 0.176 0.170 0.176 180,772 0.1736 -1.72%
1998-08-12 0 0.580 0.580 - - - 0 0 - 0.173 0.173 - - - 0 - 3.57%
1998-08-11 0 0.560 0.560 - 0.560 0.560 10,000 5,600 0.5600 0.167 0.167 - 0.167 0.167 33,476 0.1673 -3.45%
1998-08-10 0 0.580 0.560 - 0.580 0.580 30,000 17,400 0.5800 0.173 0.167 - 0.173 0.173 100,429 0.1733 -1.69%
1998-08-07 0 0.590 0.580 - 0.590 0.590 30,000 17,700 0.5900 0.176 0.173 - 0.176 0.176 100,429 0.1762 0.00%
1998-08-06 0 0.590 0.580 - 0.590 0.590 30,000 17,700 0.5900 0.176 0.173 - 0.176 0.176 100,429 0.1762 1.72%
1998-08-05 0 0.580 0.580 - 0.550 0.550 30,000 16,500 0.5500 0.173 0.173 - 0.164 0.164 100,429 0.1643 0.00%
1998-08-04 0 0.580 0.550 - 0.580 0.580 30,000 17,400 0.5800 0.173 0.164 - 0.173 0.173 100,429 0.1733 -1.69%
1998-08-03 0 0.590 0.580 - - - 0 0 - 0.176 0.173 - - - 0 - 0.00%
1998-07-31 0 0.590 0.580 - 0.590 0.590 20,000 11,800 0.5900 0.176 0.173 - 0.176 0.176 66,953 0.1762 0.00%
1998-07-30 0 0.590 0.590 - - - 0 0 - 0.176 0.176 - - - 0 - 0.00%
1998-07-29 0 0.590 0.580 - 0.590 0.590 20,000 11,800 0.5900 0.176 0.173 - 0.176 0.176 66,953 0.1762 -4.84%
1998-07-28 0 0.620 0.590 0.620 - - 0 0 - 0.185 0.176 0.185 - - 0 - 0.00%
1998-07-27 0 0.620 0.590 0.640 - - 0 0 - 0.185 0.176 0.191 - - 0 - 0.00%
1998-07-24 0 0.620 0.590 0.620 - - 0 0 - 0.185 0.176 0.185 - - 0 - -1.59%
1998-07-23 0 0.630 0.590 0.650 - - 0 0 - 0.188 0.176 0.194 - - 0 - 0.00%
1998-07-22 0 0.630 0.590 0.640 0.630 0.630 300,000 189,000 0.6300 0.188 0.176 0.191 0.188 0.188 1,004,288 0.1882 1.61%
1998-07-21 0 0.620 0.590 0.640 - - 0 0 - 0.185 0.176 0.191 - - 0 - 0.00%
1998-07-20 0 0.620 0.590 0.620 0.640 0.640 200,000 128,000 0.6400 0.185 0.176 0.185 0.191 0.191 669,525 0.1912 0.00%
1998-07-17 0 0.620 - 0.630 - - 0 0 - 0.185 - 0.188 - - 0 - 0.00%
1998-07-16 0 0.620 - - - - 0 0 - 0.185 - - - - 0 - 0.00%
1998-07-15 0 0.620 - 0.620 - - 0 0 - 0.185 - 0.185 - - 0 - -1.59%
1998-07-14 0 0.630 - 0.630 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1998-07-13 0 0.630 - 0.630 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1998-07-10 0 0.630 0.620 0.630 - - 0 0 - 0.188 0.185 0.188 - - 0 - 0.00%
1998-07-09 0 0.630 0.630 0.650 0.630 0.630 60,000 37,800 0.6300 0.188 0.188 0.194 0.188 0.188 200,858 0.1882 0.00%
1998-07-08 0 0.630 0.620 0.650 0.630 0.630 50,000 31,500 0.6300 0.188 0.185 0.194 0.188 0.188 167,381 0.1882 1.61%
1998-07-07 0 0.620 0.620 0.650 0.620 0.620 50,000 31,000 0.6200 0.185 0.185 0.194 0.185 0.185 167,381 0.1852 -1.59%
1998-07-06 0 0.630 0.620 0.660 - - 0 0 - 0.188 0.185 0.197 - - 0 - 0.00%
1998-07-03 0 0.630 0.620 0.640 0.620 0.630 218,000 136,340 0.6254 0.188 0.185 0.191 0.185 0.188 729,783 0.1868 -1.56%
1998-07-02 0 0.640 0.640 0.650 0.620 0.650 522,000 330,060 0.6323 0.191 0.191 0.194 0.185 0.194 1,747,461 0.1889 6.67%
1998-06-30 0 0.600 0.590 0.620 0.600 0.630 160,000 98,800 0.6175 0.179 0.176 0.185 0.179 0.188 535,620 0.1845 -4.76%
1998-06-29 0 0.630 0.590 - 0.610 0.630 130,000 79,800 0.6138 0.188 0.176 - 0.182 0.188 435,192 0.1834 3.28%
1998-06-26 0 0.610 0.570 0.650 0.610 0.610 110,000 67,400 0.6127 0.182 0.170 0.194 0.182 0.182 368,239 0.1830 0.00%
1998-06-25 0 0.610 0.610 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
1998-06-24 0 0.610 0.610 0.660 - - 0 0 - 0.182 0.182 0.197 - - 0 - 0.00%
1998-06-23 0 0.610 0.610 0.650 0.610 0.610 24,000 14,640 0.6100 0.182 0.182 0.194 0.182 0.182 80,343 0.1822 -6.15%
1998-06-22 0 0.650 0.610 0.650 - - 0 0 - 0.194 0.182 0.194 - - 0 - 0.00%
1998-06-19 0 0.650 0.610 0.690 0.650 0.650 50,000 32,500 0.6500 0.194 0.182 0.206 0.194 0.194 167,381 0.1942 6.56%
1998-06-18 0 0.610 0.610 0.660 0.590 0.620 200,000 121,100 0.6055 0.182 0.182 0.197 0.176 0.185 669,525 0.1809 -1.61%
1998-06-17 0 0.620 0.620 0.660 - - 630,000 359,100 0.5700 0.185 0.185 0.197 - - 2,109,005 0.1703 1.64%
1998-06-16 0 0.610 0.610 - - - 0 0 - 0.182 0.182 - - - 0 - 0.00%
1998-06-15 0 0.610 0.610 0.660 0.610 0.610 40,000 24,400 0.6100 0.182 0.182 0.197 0.182 0.182 133,905 0.1822 -6.15%
1998-06-12 0 0.650 0.610 0.680 0.650 0.650 50,000 32,500 0.6500 0.194 0.182 0.203 0.194 0.194 167,381 0.1942 6.56%
1998-06-11 0 0.610 0.610 - 0.610 0.610 60,000 36,600 0.6100 0.182 0.182 - 0.182 0.182 200,858 0.1822 10.91%
1998-06-10 0 0.550 - - 0.550 0.630 190,000 114,900 0.6047 0.164 - - 0.164 0.188 636,049 0.1806 -12.70%
1998-06-09 0 0.630 0.620 0.680 0.630 0.630 50,000 31,500 0.6300 0.188 0.185 0.203 0.188 0.188 167,381 0.1882 -3.08%
1998-06-08 0 0.650 0.640 - 0.650 0.650 110,000 71,500 0.6500 0.194 0.191 - 0.194 0.194 368,239 0.1942 -1.52%
1998-06-05 0 0.660 0.640 0.660 0.650 0.660 50,000 32,800 0.6560 0.197 0.191 0.197 0.194 0.197 167,381 0.1960 0.00%
1998-06-04 0 0.660 0.640 0.660 0.630 0.670 150,000 94,900 0.6327 0.197 0.191 0.197 0.188 0.200 502,144 0.1890 -1.49%
1998-06-03 0 0.670 0.630 0.670 0.640 0.670 160,000 104,200 0.6513 0.200 0.188 0.200 0.191 0.200 535,620 0.1945 0.00%
1998-06-02 0 0.670 0.660 0.670 0.680 0.680 50,000 34,000 0.6800 0.200 0.197 0.200 0.203 0.203 167,381 0.2031 -1.47%
1998-06-01 0 0.680 - 0.690 0.680 0.690 90,000 61,700 0.6856 0.203 - 0.206 0.203 0.206 301,286 0.2048 -1.45%
1998-05-29 0 0.690 0.690 0.720 0.690 0.690 50,000 34,500 0.6900 0.206 0.206 0.215 0.206 0.206 167,381 0.2061 1.47%
1998-05-28 0 0.680 - 0.680 0.680 0.690 100,000 68,500 0.6850 0.203 - 0.203 0.203 0.206 334,763 0.2046 0.00%
1998-05-27 0 0.680 - 0.710 0.680 0.690 150,000 103,000 0.6867 0.203 - 0.212 0.203 0.206 502,144 0.2051 -5.56%
1998-05-26 0 0.720 0.660 - 0.720 0.720 80,000 57,600 0.7200 0.215 0.197 - 0.215 0.215 267,810 0.2151 2.86%
1998-05-25 0 0.700 0.680 - 0.700 0.700 50,000 35,000 0.7000 0.209 0.203 - 0.209 0.209 167,381 0.2091 0.00%
1998-05-22 0 0.700 - - 0.700 0.700 10,000 7,000 0.7000 0.209 - - 0.209 0.209 33,476 0.2091 -6.04%
1998-05-21 0 0.745 0.710 0.750 - - 0 0 - 0.223 0.212 0.224 - - 0 - -0.00%
1998-05-20 0 0.800 0.800 - 0.730 0.800 182,000 138,320 0.7600 0.223 0.223 - 0.203 0.223 654,248 0.2114 9.59%
1998-05-19 0 0.730 0.710 - - - 0 0 - 0.203 0.198 - - - 0 - 0.00%
1998-05-18 0 0.730 0.710 - 0.730 0.730 144,000 105,120 0.7300 0.203 0.198 - 0.203 0.203 517,646 0.2031 0.00%
1998-05-15 0 0.730 0.700 0.770 0.670 0.730 102,000 72,340 0.7092 0.203 0.195 0.214 0.186 0.203 366,666 0.1973 10.61%
1998-05-14 0 0.660 0.660 - - - 0 0 - 0.184 0.184 - - - 0 - 0.00%
1998-05-13 0 0.660 0.660 0.700 - - 0 0 - 0.184 0.184 0.195 - - 0 - 0.00%
1998-05-12 0 0.660 0.660 0.730 0.650 0.690 114,000 74,900 0.6570 0.184 0.184 0.203 0.181 0.192 409,803 0.1828 1.54%
1998-05-11 0 0.650 0.650 - 0.650 0.650 8,000 5,200 0.6500 0.181 0.181 - 0.181 0.181 28,758 0.1808 -5.80%
1998-05-08 0 0.690 0.660 0.700 0.690 0.690 100,000 69,000 0.6900 0.192 0.184 0.195 0.192 0.192 359,477 0.1919 0.00%
1998-05-07 0 0.690 0.670 0.700 - - 0 0 - 0.192 0.186 0.195 - - 0 - 0.00%
1998-05-06 0 0.690 0.680 0.690 0.660 0.690 110,000 75,600 0.6873 0.192 0.189 0.192 0.184 0.192 395,424 0.1912 0.00%
1998-05-05 0 0.690 0.650 0.700 0.690 0.690 20,000 13,800 0.6900 0.192 0.181 0.195 0.192 0.192 71,895 0.1919 0.00%
1998-05-04 0 0.690 0.690 0.730 - - 0 0 - 0.192 0.192 0.203 - - 0 - 0.00%
1998-05-01 0 0.690 0.650 0.700 - - 0 0 - 0.192 0.181 0.195 - - 0 - 0.00%
1998-04-30 0 0.690 0.650 0.730 0.690 0.690 50,000 34,500 0.6900 0.192 0.181 0.203 0.192 0.192 179,738 0.1919 6.15%
1998-04-29 0 0.650 - - 0.650 0.650 50,000 32,500 0.6500 0.181 - - 0.181 0.181 179,738 0.1808 -5.80%
1998-04-28 0 0.690 0.650 0.730 - - 0 0 - 0.192 0.181 0.203 - - 0 - 0.00%
1998-04-27 0 0.690 0.650 0.730 0.690 0.690 28,000 19,320 0.6900 0.192 0.181 0.203 0.192 0.192 100,653 0.1919 1.47%
1998-04-24 0 0.680 0.640 - 0.680 0.680 40,000 27,200 0.6800 0.189 0.178 - 0.189 0.189 143,791 0.1892 3.03%
1998-04-23 0 0.660 0.660 0.700 0.660 0.660 40,000 26,400 0.6600 0.184 0.184 0.195 0.184 0.184 143,791 0.1836 4.76%
1998-04-22 0 0.630 0.620 - - - 0 0 - 0.175 0.172 - - - 0 - 0.00%
1998-04-21 0 0.630 0.620 0.630 0.630 0.630 50,000 31,500 0.6300 0.175 0.172 0.175 0.175 0.175 179,738 0.1753 -3.08%
1998-04-20 0 0.650 0.650 - 0.640 0.650 70,000 45,300 0.6471 0.181 0.181 - 0.178 0.181 251,634 0.1800 3.17%
1998-04-17 0 0.630 0.630 0.650 - - 0 0 - 0.175 0.175 0.181 - - 0 - 0.00%
1998-04-16 0 0.630 0.630 0.650 0.620 0.630 100,000 62,100 0.6210 0.175 0.175 0.181 0.172 0.175 359,477 0.1728 -3.08%
1998-04-15 0 0.650 0.650 0.690 0.650 0.650 80,000 52,000 0.6500 0.181 0.181 0.192 0.181 0.181 287,581 0.1808 3.17%
1998-04-14 0 0.630 0.630 0.670 - - 0 0 - 0.175 0.175 0.186 - - 0 - 0.00%
1998-04-09 0 0.630 0.630 - - - 0 0 - 0.175 0.175 - - - 0 - 0.00%
1998-04-08 0 0.630 0.630 - 0.630 0.630 20,000 12,600 0.6300 0.175 0.175 - 0.175 0.175 71,895 0.1753 -3.08%
1998-04-07 0 0.650 0.620 - 0.650 0.650 20,000 13,000 0.6500 0.181 0.172 - 0.181 0.181 71,895 0.1808 0.00%
1998-04-03 0 0.650 0.620 - 0.650 0.650 20,000 13,000 0.6500 0.181 0.172 - 0.181 0.181 71,895 0.1808 4.84%
1998-04-02 0 0.620 0.620 0.650 0.620 0.620 96,000 59,520 0.6200 0.172 0.172 0.181 0.172 0.172 345,098 0.1725 0.00%
1998-04-01 0 0.620 - 0.640 - - 0 0 - 0.172 - 0.178 - - 0 - 0.00%
1998-03-31 0 0.620 - 0.640 0.620 0.620 20,000 12,400 0.6200 0.172 - 0.178 0.172 0.172 71,895 0.1725 0.00%
1998-03-30 0 0.620 0.620 0.650 0.620 0.620 170,000 105,400 0.6200 0.172 0.172 0.181 0.172 0.172 611,110 0.1725 -4.62%
1998-03-27 0 0.650 0.620 0.650 - - 0 0 - 0.181 0.172 0.181 - - 0 - 0.00%
1998-03-26 0 0.650 0.620 0.660 0.650 0.650 200,000 130,000 0.6500 0.181 0.172 0.184 0.181 0.181 718,953 0.1808 4.84%
1998-03-25 0 0.620 - 0.660 - - 0 0 - 0.172 - 0.184 - - 0 - 0.00%
1998-03-24 0 0.620 - 0.660 0.620 0.620 40,000 24,800 0.6200 0.172 - 0.184 0.172 0.172 143,791 0.1725 0.00%
1998-03-23 0 0.620 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1998-03-20 0 0.620 - - - - 0 0 - 0.172 - - - - 0 - 0.00%
1998-03-19 0 0.620 - 0.660 - - 0 0 - 0.172 - 0.184 - - 0 - 0.00%
1998-03-18 0 0.620 0.620 0.700 - - 0 0 - 0.172 0.172 0.195 - - 0 - 0.00%
1998-03-17 0 0.620 0.600 - 0.620 0.620 30,000 18,600 0.6200 0.172 0.167 - 0.172 0.172 107,843 0.1725 0.00%
1998-03-16 0 0.620 0.620 - 0.620 0.620 10,000 6,200 0.6200 0.172 0.172 - 0.172 0.172 35,948 0.1725 0.00%
1998-03-13 0 0.620 0.600 - - - 0 0 - 0.172 0.167 - - - 0 - 0.00%
1998-03-12 0 0.620 0.600 - - - 0 0 - 0.172 0.167 - - - 0 - 0.00%
1998-03-11 0 0.620 0.600 - - - 0 0 - 0.172 0.167 - - - 0 - 0.00%
1998-03-10 0 0.620 0.620 - 0.600 0.620 74,000 45,840 0.6195 0.172 0.172 - 0.167 0.172 266,013 0.1723 -4.62%
1998-03-09 0 0.650 0.620 0.650 - - 0 0 - 0.181 0.172 0.181 - - 0 - 0.00%
1998-03-06 0 0.650 0.620 0.650 0.620 0.650 30,000 18,660 0.6220 0.181 0.172 0.181 0.172 0.181 107,843 0.1730 0.00%
1998-03-05 0 0.650 0.620 0.650 0.620 0.660 96,000 62,560 0.6517 0.181 0.172 0.181 0.172 0.184 345,098 0.1813 0.00%
1998-03-04 0 0.650 0.630 0.710 0.650 0.660 56,000 36,600 0.6536 0.181 0.175 0.198 0.181 0.184 201,307 0.1818 -5.80%
1998-03-03 0 0.690 0.650 0.700 - - 0 0 - 0.192 0.181 0.195 - - 0 - 0.00%
1998-03-02 0 0.690 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
1998-02-27 0 0.690 0.690 - 0.660 0.690 124,000 82,260 0.6634 0.192 0.192 - 0.184 0.192 445,751 0.1845 6.15%
1998-02-26 0 0.650 0.590 0.650 0.640 0.650 240,000 155,540 0.6481 0.181 0.164 0.181 0.178 0.181 862,744 0.1803 6.56%
1998-02-25 0 0.610 0.600 - - - 0 0 - 0.170 0.167 - - - 0 - 0.00%
1998-02-24 0 0.610 0.610 - - - 0 0 - 0.170 0.170 - - - 0 - 1.67%
1998-02-23 0 0.600 0.600 - 0.600 0.650 202,000 123,700 0.6124 0.167 0.167 - 0.167 0.181 726,143 0.1704 -4.76%
1998-02-20 0 0.630 - - 0.630 0.650 80,000 50,800 0.6350 0.175 - - 0.175 0.181 287,581 0.1766 0.00%
1998-02-19 0 0.630 0.630 0.660 - - 0 0 - 0.175 0.175 0.184 - - 0 - 3.28%
1998-02-18 0 0.610 0.610 - - - 0 0 - 0.170 0.170 - - - 0 - 1.67%
1998-02-17 0 0.600 0.600 - - - 0 0 - 0.167 0.167 - - - 0 - 0.00%
1998-02-16 0 0.600 0.600 0.640 - - 0 0 - 0.167 0.167 0.178 - - 0 - 0.00%
1998-02-13 0 0.600 0.600 - 0.600 0.600 10,000 6,000 0.6000 0.167 0.167 - 0.167 0.167 35,948 0.1669 -3.23%
1998-02-12 0 0.620 0.620 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
1998-02-11 0 0.620 - - 0.620 0.650 100,000 63,100 0.6310 0.172 - - 0.172 0.181 359,477 0.1755 -4.62%
1998-02-10 0 0.650 0.610 0.690 0.650 0.690 100,000 67,000 0.6700 0.181 0.170 0.192 0.181 0.192 359,477 0.1864 -8.45%
1998-02-09 0 0.710 0.680 0.720 0.690 0.710 80,000 55,800 0.6975 0.198 0.189 0.200 0.192 0.198 287,581 0.1940 2.90%
1998-02-06 0 0.690 0.690 0.700 0.690 0.690 28,000 19,320 0.6900 0.192 0.192 0.195 0.192 0.192 100,653 0.1919 -1.43%
1998-02-05 0 0.700 - - - - 0 0 - 0.195 - - - - 0 - 0.00%
1998-02-04 0 0.700 - 0.700 0.700 0.710 60,000 42,300 0.7050 0.195 - 0.195 0.195 0.198 215,686 0.1961 -2.78%
1998-02-03 0 0.720 0.680 0.740 - - 0 0 - 0.200 0.189 0.206 - - 0 - 0.00%
1998-02-02 0 0.720 - 0.720 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1998-01-27 0 0.720 - 0.720 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
1998-01-26 0 0.720 - 0.720 0.730 0.760 120,000 90,400 0.7533 0.200 - 0.200 0.203 0.211 431,372 0.2096 4.35%
1998-01-23 0 0.690 - 0.700 0.650 0.700 828,000 567,940 0.6859 0.192 - 0.195 0.181 0.195 2,976,467 0.1908 -1.43%
1998-01-22 0 0.700 - 0.700 0.700 0.700 300,000 210,000 0.7000 0.195 - 0.195 0.195 0.195 1,078,430 0.1947 0.00%
1998-01-21 0 0.700 0.700 0.720 0.700 0.740 152,000 107,280 0.7058 0.195 0.195 0.200 0.195 0.206 546,405 0.1963 -11.39%
1998-01-20 0 0.790 - 0.790 0.750 0.800 72,000 56,580 0.7858 0.220 - 0.220 0.209 0.223 258,823 0.2186 1.28%
1998-01-19 0 0.780 - 0.780 0.720 0.780 260,000 192,980 0.7422 0.217 - 0.217 0.200 0.217 934,639 0.2065 4.00%
1998-01-16 0 0.750 - 0.750 0.680 0.750 250,000 175,260 0.7010 0.209 - 0.209 0.189 0.209 898,692 0.1950 1.35%
1998-01-15 0 0.740 - 0.740 0.720 0.740 100,000 73,400 0.7340 0.206 - 0.206 0.200 0.206 359,477 0.2042 0.00%
1998-01-14 0 0.740 - 0.740 0.710 0.750 200,000 148,800 0.7440 0.206 - 0.206 0.198 0.209 718,953 0.2070 5.71%
1998-01-13 0 0.700 - 0.700 0.680 0.720 278,000 193,420 0.6958 0.195 - 0.195 0.189 0.200 999,345 0.1935 0.00%
1998-01-12 0 0.700 0.700 0.750 0.700 0.700 270,000 189,000 0.7000 0.195 0.195 0.209 0.195 0.195 970,587 0.1947 -10.26%
1998-01-09 0 0.780 0.780 0.800 0.700 0.780 300,000 233,660 0.7789 0.217 0.217 0.223 0.195 0.217 1,078,430 0.2167 0.00%
1998-01-08 0 0.780 - 0.780 - - 0 0 - 0.217 - 0.217 - - 0 - -2.50%
1998-01-07 0 0.800 - 0.800 - - 0 0 - 0.223 - 0.223 - - 0 - -1.23%
1998-01-06 0 0.810 - 0.810 0.790 0.810 72,000 57,120 0.7933 0.225 - 0.225 0.220 0.225 258,823 0.2207 -1.22%
1998-01-05 0 0.820 0.790 0.830 0.820 0.830 80,000 66,100 0.8263 0.228 0.220 0.231 0.228 0.231 287,581 0.2298 0.00%
1998-01-02 0 0.820 0.790 0.830 0.820 0.820 10,000 8,200 0.8200 0.228 0.220 0.231 0.228 0.228 35,948 0.2281 3.80%
1997-12-31 0 0.790 0.770 - - - 0 0 - 0.220 0.214 - - - 0 - 0.00%
1997-12-30 0 0.790 0.790 - - - 0 0 - 0.220 0.220 - - - 0 - 1.28%
1997-12-29 0 0.780 0.780 0.880 0.780 0.840 158,000 126,840 0.8028 0.217 0.217 0.245 0.217 0.234 567,973 0.2233 -7.14%
1997-12-24 0 0.840 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1997-12-23 0 0.840 - 0.870 - - 0 0 - 0.234 - 0.242 - - 0 - 0.00%
1997-12-22 0 0.840 - 0.850 0.840 0.840 100,000 84,000 0.8400 0.234 - 0.236 0.234 0.234 359,477 0.2337 0.00%
1997-12-19 0 0.840 - - - - 0 0 - 0.234 - - - - 0 - 0.00%
1997-12-18 0 0.840 - - 0.800 0.840 50,000 41,000 0.8200 0.234 - - 0.223 0.234 179,738 0.2281 3.70%
1997-12-17 0 0.810 0.810 0.830 0.770 0.820 90,000 72,600 0.8067 0.225 0.225 0.231 0.214 0.228 323,529 0.2244 6.58%
1997-12-16 0 0.760 0.720 0.760 - - 0 0 - 0.211 0.200 0.211 - - 0 - 0.00%
1997-12-15 0 0.760 0.760 0.800 - - 0 0 - 0.211 0.211 0.223 - - 0 - 1.33%
1997-12-12 0 0.750 0.730 - 0.730 0.750 110,000 82,300 0.7482 0.209 0.203 - 0.203 0.209 395,424 0.2081 2.74%
1997-12-11 0 0.730 0.730 0.790 0.730 0.790 190,000 142,580 0.7504 0.203 0.203 0.220 0.203 0.220 683,006 0.2088 -3.95%
1997-12-10 0 0.760 0.750 0.760 0.680 0.760 428,000 308,700 0.7213 0.211 0.209 0.211 0.189 0.211 1,538,560 0.2006 4.11%
1997-12-09 0 0.730 0.710 0.740 0.710 0.750 370,000 271,500 0.7338 0.203 0.198 0.206 0.198 0.209 1,330,064 0.2041 -5.19%
1997-12-08 0 0.770 0.720 0.800 0.680 0.770 288,000 219,160 0.7610 0.214 0.200 0.223 0.189 0.214 1,035,293 0.2117 2.67%
1997-12-05 0 0.750 0.720 0.770 0.750 0.800 204,000 156,440 0.7669 0.209 0.200 0.214 0.209 0.223 733,333 0.2133 -6.25%
1997-12-04 0 0.800 0.800 0.830 0.800 0.840 408,000 331,900 0.8135 0.223 0.223 0.231 0.223 0.234 1,466,665 0.2263 -5.88%
1997-12-03 0 0.850 0.820 0.850 - - 0 0 - 0.236 0.228 0.236 - - 0 - 0.00%
1997-12-02 0 0.850 - 0.850 0.830 0.850 150,000 124,700 0.8313 0.236 - 0.236 0.231 0.236 539,215 0.2313 1.19%
1997-12-01 0 0.840 0.800 0.840 0.780 0.840 50,000 41,400 0.8280 0.234 0.223 0.234 0.217 0.234 179,738 0.2303 5.00%
1997-11-28 0 0.800 - 0.800 0.780 0.850 640,000 512,300 0.8005 0.223 - 0.223 0.217 0.236 2,300,651 0.2227 -5.88%
1997-11-27 0 0.850 - 0.850 0.800 0.870 248,000 210,880 0.8503 0.236 - 0.236 0.223 0.242 891,502 0.2365 1.19%
1997-11-26 0 0.840 0.790 0.840 0.790 0.890 320,000 272,860 0.8527 0.234 0.220 0.234 0.220 0.248 1,150,326 0.2372 1.20%
1997-11-25 0 0.830 0.830 - 0.700 0.830 230,000 177,980 0.7738 0.231 0.231 - 0.195 0.231 826,796 0.2153 0.00%
1997-11-24 0 0.830 - 0.880 0.830 0.830 10,000 8,300 0.8300 0.231 - 0.245 0.231 0.231 35,948 0.2309 -5.68%
1997-11-21 0 0.880 0.880 0.930 0.880 0.920 400,000 360,200 0.9005 0.245 0.245 0.259 0.245 0.256 1,437,907 0.2505 1.15%
1997-11-20 0 0.870 0.860 0.880 0.870 0.870 70,000 60,500 0.8643 0.242 0.239 0.245 0.242 0.242 251,634 0.2404 2.35%
1997-11-19 0 0.850 0.850 0.930 0.810 0.900 444,000 378,660 0.8528 0.236 0.236 0.259 0.225 0.250 1,596,077 0.2372 4.94%
1997-11-18 0 0.810 0.810 0.900 0.810 0.930 210,000 181,700 0.8652 0.225 0.225 0.250 0.225 0.259 754,901 0.2407 -12.90%
1997-11-17 0 0.930 0.880 0.930 0.880 0.960 82,000 76,660 0.9349 0.259 0.245 0.259 0.245 0.267 294,771 0.2601 -7.00%
1997-11-14 0 1.000 - 1.010 - - 38,000 38,760 1.0200 0.278 - 0.281 - - 136,601 0.2837 0.00%
1997-11-13 0 1.000 0.950 1.000 - - 0 0 - 0.278 0.264 0.278 - - 0 - 0.00%
1997-11-12 0 1.000 - 1.000 1.000 1.000 548,000 548,000 1.0000 0.278 - 0.278 0.278 0.278 1,969,932 0.2782 -7.41%
1997-11-11 0 1.080 1.030 1.130 1.080 1.150 930,000 1,062,400 1.1424 0.300 0.287 0.314 0.300 0.320 3,343,134 0.3178 0.00%
1997-11-10 0 1.080 1.010 1.100 1.000 1.080 70,000 74,000 1.0571 0.300 0.281 0.306 0.278 0.300 251,634 0.2941 -1.82%
1997-11-07 0 1.100 1.050 1.100 1.100 1.170 690,000 795,500 1.1529 0.306 0.292 0.306 0.306 0.325 2,480,389 0.3207 0.00%
1997-11-06 0 1.100 1.100 1.150 1.050 1.140 180,000 201,900 1.1217 0.306 0.306 0.320 0.292 0.317 647,058 0.3120 -4.35%
1997-11-05 0 1.150 1.140 1.150 1.120 1.160 250,000 287,000 1.1480 0.320 0.317 0.320 0.312 0.323 898,692 0.3194 -0.86%
1997-11-04 0 1.160 1.150 1.200 1.160 1.230 482,000 577,600 1.1983 0.323 0.320 0.334 0.323 0.342 1,732,678 0.3334 -8.66%
1997-11-03 0 1.270 1.260 1.280 1.260 1.340 120,000 155,000 1.2917 0.353 0.351 0.356 0.351 0.373 431,372 0.3593 -10.56%
1997-10-31 0 1.420 1.400 1.480 1.260 1.500 6,448,000 9,475,900 1.4696 0.395 0.389 0.412 0.351 0.417 23,179,060 0.4088 8.40%
1997-10-30 0 1.310 1.310 - 1.100 1.280 588,000 709,040 1.2059 0.364 0.364 - 0.306 0.356 2,113,723 0.3354 9.17%
1997-10-29 0 1.200 1.190 1.240 1.130 1.210 764,000 909,560 1.1905 0.334 0.331 0.345 0.314 0.337 2,746,402 0.3312 9.09%
1997-10-28 0 1.100 - 1.100 - - 0 0 - 0.306 - 0.306 - - 0 - -1.79%
1997-10-27 0 1.120 1.080 1.120 1.120 1.170 260,000 296,200 1.1392 0.312 0.300 0.312 0.312 0.325 934,639 0.3169 -4.27%
1997-10-24 0 1.170 1.150 1.180 1.080 1.170 2,490,000 2,853,560 1.1460 0.325 0.320 0.328 0.300 0.325 8,950,971 0.3188 6.36%
1997-10-23 0 1.100 1.100 1.210 1.100 1.210 392,000 444,000 1.1327 0.306 0.306 0.337 0.306 0.337 1,409,149 0.3151 -12.00%
1997-10-22 0 1.250 1.250 1.280 1.220 1.380 900,000 1,156,800 1.2853 0.348 0.348 0.356 0.339 0.384 3,235,291 0.3576 -13.19%
1997-10-21 0 1.440 1.390 1.450 1.430 1.450 260,000 375,440 1.4440 0.401 0.387 0.403 0.398 0.403 934,639 0.4017 -0.69%
1997-10-20 0 1.450 1.450 1.470 1.450 1.500 586,000 862,320 1.4715 0.403 0.403 0.409 0.403 0.417 2,106,534 0.4094 -2.68%
1997-10-17 0 1.490 1.490 1.500 1.470 1.500 252,000 373,040 1.4803 0.414 0.414 0.417 0.409 0.417 905,881 0.4118 1.36%
1997-10-16 0 1.470 1.470 1.500 1.450 1.500 652,000 956,760 1.4674 0.409 0.409 0.417 0.403 0.417 2,343,788 0.4082 -2.00%
1997-10-15 0 1.500 1.460 1.500 1.500 1.510 50,000 75,800 1.5160 0.417 0.406 0.417 0.417 0.420 179,738 0.4217 -3.23%
1997-10-14 0 1.550 1.550 1.580 1.550 1.560 270,000 420,300 1.5567 0.431 0.431 0.440 0.431 0.434 970,587 0.4330 -0.64%
1997-10-13 0 1.560 1.560 1.600 1.560 1.620 838,000 1,331,120 1.5884 0.434 0.434 0.445 0.434 0.451 3,012,415 0.4419 -3.70%
1997-10-09 0 1.640 1.640 1.650 1.620 1.750 806,000 1,337,460 1.6594 0.451 0.451 0.453 0.445 0.481 2,933,153 0.4560 -5.20%
1997-10-08 0 1.730 1.700 1.730 1.700 1.870 1,406,000 2,435,640 1.7323 0.475 0.467 0.475 0.467 0.514 5,116,641 0.4760 -9.42%
1997-10-07 0 1.910 1.910 1.920 1.740 1.920 8,646,000 15,743,400 1.8209 0.525 0.525 0.528 0.478 0.528 31,464,066 0.5004 9.77%
1997-10-06 0 1.740 1.730 1.740 1.530 1.760 2,060,000 3,441,280 1.6705 0.478 0.475 0.478 0.420 0.484 7,496,643 0.4590 13.73%
1997-10-03 0 1.530 1.530 1.570 1.520 1.530 176,000 267,900 1.5222 0.420 0.420 0.431 0.418 0.420 640,490 0.4183 -1.29%
1997-09-30 0 1.550 1.550 1.580 1.520 1.550 180,000 275,600 1.5311 0.426 0.426 0.434 0.418 0.426 655,046 0.4207 1.97%
1997-09-29 0 1.520 1.520 1.590 1.520 1.600 356,000 554,680 1.5581 0.418 0.418 0.437 0.418 0.440 1,295,536 0.4281 -2.56%
1997-09-26 0 1.560 1.560 1.570 1.550 1.570 200,000 312,700 1.5635 0.429 0.429 0.431 0.426 0.431 727,829 0.4296 0.65%
1997-09-25 0 1.550 1.550 1.570 1.500 1.560 338,000 520,000 1.5385 0.426 0.426 0.431 0.412 0.429 1,230,032 0.4228 0.00%
1997-09-24 0 1.550 1.550 1.580 1.510 1.600 322,000 506,100 1.5717 0.426 0.426 0.434 0.415 0.440 1,171,805 0.4319 -4.91%
1997-09-23 0 1.630 1.600 1.680 1.630 1.690 560,000 935,720 1.6709 0.448 0.440 0.462 0.448 0.464 2,037,922 0.4592 -2.98%
1997-09-22 0 1.680 1.630 1.700 1.650 1.720 1,530,000 2,578,900 1.6856 0.462 0.448 0.467 0.453 0.473 5,567,895 0.4632 -1.18%
1997-09-19 0 1.700 1.700 1.730 1.650 1.790 1,796,000 3,084,700 1.7175 0.467 0.467 0.475 0.453 0.492 6,535,908 0.4720 3.03%
1997-09-18 0 1.650 1.600 1.660 1.560 1.650 1,292,000 2,073,300 1.6047 0.453 0.440 0.456 0.429 0.453 4,701,778 0.4410 5.77%
1997-09-16 0 1.560 1.560 1.590 1.520 1.600 988,000 1,543,680 1.5624 0.429 0.429 0.437 0.418 0.440 3,595,477 0.4293 0.65%
1997-09-15 0 1.550 1.540 1.560 1.530 1.570 150,000 232,300 1.5487 0.426 0.423 0.429 0.420 0.431 545,872 0.4256 3.33%
1997-09-12 0 1.500 1.490 1.550 1.500 1.540 150,000 226,200 1.5080 0.412 0.409 0.426 0.412 0.423 545,872 0.4144 -1.32%
1997-09-11 0 1.520 1.520 1.530 1.510 1.570 486,000 747,660 1.5384 0.418 0.418 0.420 0.415 0.431 1,768,626 0.4227 -3.18%
1997-09-10 0 1.570 1.520 1.580 1.500 1.650 694,000 1,108,340 1.5970 0.431 0.418 0.434 0.412 0.453 2,525,568 0.4388 6.80%
1997-09-09 0 1.470 1.450 1.500 1.470 1.510 490,000 729,300 1.4884 0.404 0.398 0.412 0.404 0.415 1,783,182 0.4090 1.38%
1997-09-08 0 1.450 1.440 1.470 1.440 1.450 240,000 345,000 1.4375 0.398 0.396 0.404 0.396 0.398 873,395 0.3950 5.07%
1997-09-05 0 1.380 1.380 1.440 1.340 1.400 340,000 471,400 1.3865 0.379 0.379 0.396 0.368 0.385 1,237,310 0.3810 0.00%
1997-09-04 0 1.380 1.380 1.390 1.380 1.420 450,000 629,160 1.3981 0.379 0.379 0.382 0.379 0.390 1,637,616 0.3842 -2.82%
1997-09-03 0 1.420 1.420 - 1.380 1.400 254,000 355,400 1.3992 0.390 0.390 - 0.379 0.385 924,343 0.3845 1.43%
1997-09-02 0 1.400 1.400 1.410 1.400 1.460 420,000 595,500 1.4179 0.385 0.385 0.387 0.385 0.401 1,528,442 0.3896 -4.11%
1997-09-01 0 1.460 1.460 1.500 1.460 1.580 606,000 938,220 1.5482 0.401 0.401 0.412 0.401 0.434 2,205,323 0.4254 -5.19%
1997-08-29 0 1.540 1.500 1.540 1.540 1.630 592,000 934,360 1.5783 0.423 0.412 0.423 0.423 0.448 2,154,375 0.4337 -5.52%
1997-08-28 0 1.630 1.610 1.630 1.470 1.630 642,000 993,900 1.5481 0.448 0.442 0.448 0.404 0.448 2,336,332 0.4254 10.88%
1997-08-27 0 1.470 1.470 1.500 1.470 1.510 378,000 561,460 1.4853 0.404 0.404 0.412 0.404 0.415 1,375,598 0.4082 0.00%
1997-08-26 0 1.470 1.450 1.480 1.470 1.510 230,000 345,200 1.5009 0.404 0.398 0.407 0.404 0.415 837,004 0.4124 -3.29%
1997-08-25 0 1.520 1.500 1.530 1.460 1.540 906,000 1,361,440 1.5027 0.418 0.412 0.420 0.401 0.423 3,297,067 0.4129 1.33%
1997-08-22 0 1.500 1.500 1.550 1.500 1.620 586,000 918,100 1.5667 0.412 0.412 0.426 0.412 0.445 2,132,540 0.4305 -6.25%
1997-08-21 0 1.600 1.600 1.650 1.600 1.760 724,000 1,227,100 1.6949 0.440 0.440 0.453 0.440 0.484 2,634,743 0.4657 -6.98%
1997-08-20 0 1.720 1.670 1.720 1.630 1.750 1,250,000 2,114,780 1.6918 0.473 0.459 0.473 0.448 0.481 4,548,934 0.4649 2.99%
1997-08-19 0 1.670 1.670 1.680 1.670 1.740 578,000 974,500 1.6860 0.459 0.459 0.462 0.459 0.478 2,103,427 0.4633 -7.73%
1997-08-15 0 1.810 1.780 1.810 1.750 1.930 2,082,000 3,821,660 1.8356 0.497 0.489 0.497 0.481 0.530 7,576,704 0.5044 3.43%
1997-08-14 0 1.750 1.730 1.740 1.660 2.100 4,500,000 8,483,480 1.8852 0.481 0.475 0.478 0.456 0.577 16,376,162 0.5180 -12.06%
1997-08-13 0 1.990 1.970 1.990 1.780 2.000 8,950,000 17,268,560 1.9294 0.547 0.541 0.547 0.489 0.550 32,570,367 0.5302 15.03%
1997-08-12 0 1.730 1.730 1.750 1.530 1.760 4,126,000 6,764,600 1.6395 0.475 0.475 0.481 0.420 0.484 15,015,121 0.4505 14.57%
1997-08-11 0 1.510 1.500 1.510 1.470 1.600 5,170,000 7,965,480 1.5407 0.415 0.412 0.415 0.404 0.440 18,814,391 0.4234 2.03%
1997-08-08 0 1.480 1.460 - 1.330 1.480 2,608,000 3,746,340 1.4365 0.407 0.401 - 0.365 0.407 9,490,896 0.3947 11.28%
1997-08-07 0 1.330 1.330 - 1.310 1.370 1,344,000 1,806,400 1.3440 0.365 0.365 - 0.360 0.376 4,891,014 0.3693 2.31%
1997-08-06 0 1.300 1.260 1.300 1.270 1.310 892,000 1,159,540 1.2999 0.357 0.346 0.357 0.349 0.360 3,246,119 0.3572 0.00%
1997-08-05 0 1.300 1.300 1.350 1.300 1.350 410,000 540,860 1.3192 0.357 0.357 0.371 0.357 0.371 1,492,050 0.3625 -2.26%
1997-08-04 0 1.330 1.300 1.330 1.350 1.360 108,000 146,100 1.3528 0.365 0.357 0.365 0.371 0.374 393,028 0.3717 0.00%
1997-08-01 0 1.330 1.330 1.350 1.300 1.340 410,000 545,800 1.3312 0.365 0.365 0.371 0.357 0.368 1,492,050 0.3658 -1.48%
1997-07-31 0 1.350 1.340 1.350 1.330 1.370 356,000 481,600 1.3528 0.371 0.368 0.371 0.365 0.376 1,295,536 0.3717 -0.74%
1997-07-30 0 1.360 1.320 1.360 1.360 1.400 240,000 331,300 1.3804 0.374 0.363 0.374 0.374 0.385 873,395 0.3793 -2.86%
1997-07-29 0 1.400 1.390 1.400 1.380 1.410 762,000 1,060,980 1.3924 0.385 0.382 0.385 0.379 0.387 2,773,030 0.3826 2.19%
1997-07-28 0 1.370 1.320 1.400 1.360 1.450 1,346,000 1,914,940 1.4227 0.376 0.363 0.385 0.374 0.398 4,898,292 0.3909 -5.52%
1997-07-25 0 1.450 1.440 1.450 1.410 1.450 386,000 554,620 1.4368 0.398 0.396 0.398 0.387 0.398 1,404,711 0.3948 5.07%
1997-07-24 0 1.380 1.380 1.460 1.360 1.480 948,000 1,352,880 1.4271 0.379 0.379 0.401 0.374 0.407 3,449,911 0.3921 2.99%
1997-07-23 0 1.340 1.340 1.370 1.330 1.360 138,000 185,040 1.3409 0.368 0.368 0.376 0.365 0.374 502,202 0.3685 -0.74%
1997-07-22 0 1.350 1.340 1.350 1.350 1.410 336,000 463,300 1.3789 0.371 0.368 0.371 0.371 0.387 1,222,753 0.3789 -6.25%
1997-07-21 0 1.440 1.430 1.450 1.370 1.480 1,348,000 1,931,700 1.4330 0.396 0.393 0.398 0.376 0.407 4,905,570 0.3938 8.27%
1997-07-18 0 1.330 1.300 1.330 1.300 1.350 1,070,000 1,415,100 1.3225 0.365 0.357 0.365 0.357 0.371 3,893,887 0.3634 6.40%
1997-07-17 0 1.250 1.240 1.250 1.240 1.290 836,000 1,046,800 1.2522 0.343 0.341 0.343 0.341 0.354 3,042,327 0.3441 0.00%
1997-07-16 0 1.250 1.250 1.270 1.250 1.320 242,000 310,040 1.2812 0.343 0.343 0.349 0.343 0.363 880,674 0.3520 -3.10%
1997-07-15 0 1.290 1.270 1.320 - - 0 0 - 0.354 0.349 0.363 - - 0 - 0.00%
1997-07-14 0 1.290 1.250 1.320 1.290 1.370 936,000 1,230,300 1.3144 0.354 0.343 0.363 0.354 0.376 3,406,242 0.3612 0.00%
1997-07-11 0 1.290 1.270 1.300 1.270 1.310 364,000 467,380 1.2840 0.354 0.349 0.357 0.349 0.360 1,324,650 0.3528 5.74%
1997-07-10 0 1.220 1.220 1.330 1.220 1.330 338,000 421,300 1.2464 0.335 0.335 0.365 0.335 0.365 1,230,032 0.3425 -10.29%
1997-07-09 0 1.360 1.350 1.400 1.220 1.400 806,000 1,041,180 1.2918 0.374 0.371 0.385 0.335 0.385 2,933,153 0.3550 11.48%
1997-07-08 0 1.220 1.210 1.230 1.210 1.230 1,110,000 1,345,100 1.2118 0.335 0.332 0.338 0.332 0.338 4,039,453 0.3330 0.83%
1997-07-07 0 1.210 1.210 1.250 1.210 1.250 100,000 123,000 1.2300 0.332 0.332 0.343 0.332 0.343 363,915 0.3380 -5.47%
1997-07-04 0 1.280 1.280 1.300 1.280 1.340 34,000 44,480 1.3082 0.352 0.352 0.357 0.352 0.368 123,731 0.3595 -4.48%
1997-07-03 0 1.340 - 1.340 - - 0 0 - 0.368 - 0.368 - - 0 - 0.00%
1997-06-27 0 1.340 1.330 1.340 1.310 1.350 234,000 313,260 1.3387 0.368 0.365 0.368 0.360 0.371 851,560 0.3679 2.29%
1997-06-26 0 1.310 1.310 1.350 1.300 1.300 30,000 39,000 1.3000 0.360 0.360 0.371 0.357 0.357 109,174 0.3572 0.77%
1997-06-25 0 1.300 1.300 1.350 1.280 1.350 548,000 716,140 1.3068 0.357 0.357 0.371 0.352 0.371 1,994,253 0.3591 -3.70%
1997-06-24 0 1.350 1.280 1.390 1.320 1.350 64,000 85,200 1.3313 0.371 0.352 0.382 0.363 0.371 232,905 0.3658 -0.74%
1997-06-23 0 1.360 1.360 1.400 1.350 1.430 432,000 606,840 1.4047 0.374 0.374 0.385 0.371 0.393 1,572,112 0.3860 -4.90%
1997-06-20 0 1.430 1.430 1.500 1.400 1.540 238,000 341,680 1.4356 0.393 0.393 0.412 0.385 0.423 866,117 0.3945 -10.63%
1997-06-19 0 1.600 - 1.600 1.600 1.600 32,000 51,200 1.6000 0.440 - 0.440 0.440 0.440 116,453 0.4397 -1.23%
1997-06-18 0 1.620 1.580 1.620 1.610 1.620 26,000 42,000 1.6154 0.445 0.434 0.445 0.442 0.445 94,618 0.4439 -4.71%
1997-06-17 0 1.700 1.640 1.720 1.550 1.700 466,000 741,760 1.5918 0.467 0.451 0.473 0.426 0.467 1,695,843 0.4374 11.84%
1997-06-16 0 1.520 1.500 1.560 1.500 1.650 248,000 386,180 1.5572 0.418 0.412 0.429 0.412 0.453 902,508 0.4279 -8.43%
1997-06-13 0 1.660 - 1.690 1.660 1.660 150,000 249,000 1.6600 0.456 - 0.464 0.456 0.456 545,872 0.4562 -2.35%
1997-06-12 0 1.700 1.660 1.700 1.700 1.700 130,000 221,000 1.7000 0.467 0.456 0.467 0.467 0.467 473,089 0.4671 -2.30%
1997-06-11 0 1.740 - 1.740 1.750 1.750 10,000 17,500 1.7500 0.478 - 0.478 0.481 0.481 36,391 0.4809 1.16%
1997-06-10 0 1.720 - 1.750 1.720 1.800 120,000 211,900 1.7658 0.473 - 0.481 0.473 0.495 436,698 0.4852 -1.71%
1997-06-06 0 1.750 1.730 1.760 1.750 1.830 310,000 550,700 1.7765 0.481 0.475 0.484 0.481 0.503 1,128,136 0.4882 -1.69%
1997-06-05 0 1.780 - 1.800 1.780 1.830 672,000 1,215,640 1.8090 0.489 - 0.495 0.489 0.503 2,445,507 0.4971 -1.11%
1997-06-04 0 1.800 1.800 - 1.800 1.800 100,000 180,000 1.8000 0.495 0.495 - 0.495 0.495 363,915 0.4946 0.00%
1997-06-03 0 1.800 1.720 1.800 1.760 1.800 132,000 237,200 1.7970 0.495 0.473 0.495 0.484 0.495 480,367 0.4938 -0.39%
1997-06-02 0 1.850 1.810 1.880 1.820 1.890 210,000 388,920 1.8520 0.497 0.486 0.505 0.488 0.507 782,407 0.4971 1.65%
1997-05-30 0 1.820 1.800 1.840 1.760 1.920 870,000 1,626,300 1.8693 0.488 0.483 0.494 0.472 0.515 3,241,399 0.5017 1.11%
1997-05-29 0 1.800 1.760 1.800 1.800 1.910 274,000 510,100 1.8617 0.483 0.472 0.483 0.483 0.513 1,020,854 0.4997 -8.16%
1997-05-28 0 1.960 - 1.960 1.960 1.970 100,000 196,400 1.9640 0.526 - 0.526 0.526 0.529 372,575 0.5271 -1.01%
1997-05-27 0 1.980 - 1.980 1.980 1.980 106,000 209,880 1.9800 0.531 - 0.531 0.531 0.531 394,929 0.5314 0.00%
1997-05-26 0 1.980 1.980 1.990 1.980 2.000 168,000 334,040 1.9883 0.531 0.531 0.534 0.531 0.537 625,925 0.5337 -0.50%
1997-05-23 0 1.990 1.990 2.000 1.970 2.000 470,000 933,400 1.9860 0.534 0.534 0.537 0.529 0.537 1,751,100 0.5330 1.02%
1997-05-22 0 1.970 1.900 1.990 1.970 2.075 592,000 1,193,390 2.0159 0.529 0.510 0.534 0.529 0.557 2,205,641 0.5411 -3.90%
1997-05-21 0 2.050 2.050 2.075 2.000 2.200 940,000 1,979,250 2.1056 0.550 0.550 0.557 0.537 0.590 3,502,201 0.5651 -5.75%
1997-05-20 0 2.175 2.150 2.175 2.175 2.200 906,000 1,974,750 2.1796 0.584 0.577 0.584 0.584 0.590 3,375,525 0.5850 2.35%
1997-05-19 0 2.125 2.125 2.150 2.100 2.200 2,310,000 4,907,350 2.1244 0.570 0.570 0.577 0.564 0.590 8,606,472 0.5702 2.41%
1997-05-16 0 2.075 2.075 2.100 1.900 2.250 3,232,000 6,742,300 2.0861 0.557 0.557 0.564 0.510 0.604 12,041,610 0.5599 11.56%
1997-05-15 0 1.860 1.850 1.880 1.720 1.880 1,534,000 2,755,320 1.7962 0.499 0.497 0.505 0.462 0.505 5,715,294 0.4821 6.90%
1997-05-14 0 1.740 1.730 - 1.650 1.740 890,000 1,523,020 1.7113 0.467 0.464 - 0.443 0.467 3,315,914 0.4593 1.16%
1997-05-13 0 1.720 1.680 1.790 1.720 1.850 174,000 308,300 1.7718 0.462 0.451 0.480 0.462 0.497 648,280 0.4756 -7.03%
1997-05-12 0 1.850 - 1.850 1.850 1.850 202,000 373,700 1.8500 0.497 - 0.497 0.497 0.497 752,601 0.4965 0.00%
1997-05-09 0 1.850 1.850 1.910 1.740 1.920 398,000 729,960 1.8341 0.497 0.497 0.513 0.467 0.515 1,482,847 0.4923 2.78%
1997-05-08 0 1.800 1.790 1.800 1.800 1.880 230,000 421,100 1.8309 0.483 0.480 0.483 0.483 0.505 856,921 0.4914 -4.26%
1997-05-07 0 1.880 1.820 1.880 1.840 1.950 180,000 342,300 1.9017 0.505 0.488 0.505 0.494 0.523 670,634 0.5104 -3.59%
1997-05-06 0 1.950 1.920 1.950 1.950 1.950 80,000 156,500 1.9563 0.523 0.515 0.523 0.523 0.523 298,060 0.5251 0.00%
1997-05-05 0 1.950 1.910 1.950 1.950 2.025 302,000 601,100 1.9904 0.523 0.513 0.523 0.523 0.544 1,125,175 0.5342 -2.01%
1997-05-02 0 1.990 1.970 1.990 1.940 1.990 386,000 758,140 1.9641 0.534 0.529 0.534 0.521 0.534 1,438,138 0.5272 1.53%
1997-05-01 0 1.960 1.940 1.980 1.960 2.000 796,000 1,582,380 1.9879 0.526 0.521 0.531 0.526 0.537 2,965,693 0.5336 -1.01%
1997-04-30 0 1.980 1.960 2.000 1.980 2.025 646,000 1,292,100 2.0002 0.531 0.526 0.537 0.531 0.544 2,406,832 0.5368 -1.00%
1997-04-29 0 2.000 1.930 2.000 - - 0 0 - 0.537 0.518 0.537 - - 0 - 0.00%
1997-04-28 0 2.000 2.000 2.050 1.980 2.000 50,000 99,800 1.9960 0.537 0.537 0.550 0.531 0.537 186,287 0.5357 0.00%
1997-04-25 0 2.000 1.920 2.100 1.880 2.000 116,000 223,860 1.9298 0.537 0.515 0.564 0.505 0.537 432,186 0.5180 2.04%
1997-04-24 0 1.960 - - 1.950 2.000 210,000 413,000 1.9667 0.526 - - 0.523 0.537 782,407 0.5279 0.00%
1997-04-23 0 1.960 1.960 1.980 1.960 1.980 174,000 350,140 2.0123 0.526 0.526 0.531 0.526 0.531 648,280 0.5401 -1.01%
1997-04-22 0 1.980 1.970 1.990 1.980 1.990 190,000 376,700 1.9826 0.531 0.529 0.534 0.531 0.534 707,892 0.5321 -0.50%
1997-04-21 0 1.990 1.980 1.990 1.950 2.000 288,000 574,740 1.9956 0.534 0.531 0.534 0.523 0.537 1,073,015 0.5356 -0.50%
1997-04-18 0 2.000 - 2.000 - - 0 0 - 0.537 - 0.537 - - 0 - 0.00%
1997-04-17 0 2.000 - 2.025 - - 0 0 - 0.537 - 0.544 - - 0 - 0.00%
1997-04-16 0 2.000 1.980 2.025 2.000 2.050 230,000 461,000 2.0043 0.537 0.531 0.544 0.537 0.550 856,921 0.5380 -1.23%
1997-04-15 0 2.025 2.025 2.050 2.000 2.050 232,000 469,850 2.0252 0.544 0.544 0.550 0.537 0.550 864,373 0.5436 1.25%
1997-04-14 0 2.000 2.000 2.150 1.960 2.175 320,000 653,960 2.0436 0.537 0.537 0.577 0.526 0.584 1,192,239 0.5485 -2.44%
1997-04-11 0 2.050 2.000 2.075 2.050 2.100 180,000 374,150 2.0786 0.550 0.537 0.557 0.550 0.564 670,634 0.5579 -1.20%
1997-04-10 0 2.075 2.000 2.100 2.075 2.100 66,000 138,350 2.0962 0.557 0.537 0.564 0.557 0.564 245,899 0.5626 -3.49%
1997-04-09 0 2.150 2.125 2.250 2.100 2.150 370,000 778,500 2.1041 0.577 0.570 0.604 0.564 0.577 1,378,526 0.5647 2.38%
1997-04-08 0 2.100 2.100 2.200 2.025 2.100 260,000 538,500 2.0712 0.564 0.564 0.590 0.544 0.564 968,694 0.5559 0.00%
1997-04-07 0 2.100 2.050 2.100 2.100 2.100 80,000 168,000 2.1000 0.564 0.550 0.564 0.564 0.564 298,060 0.5636 0.00%
1997-04-04 0 2.100 2.075 2.125 2.100 2.150 80,000 170,700 2.1338 0.564 0.557 0.570 0.564 0.577 298,060 0.5727 -4.55%
1997-04-03 0 2.200 2.075 2.200 2.200 2.200 54,000 118,800 2.2000 0.590 0.557 0.590 0.590 0.590 201,190 0.5905 2.33%
1997-04-02 0 2.150 2.050 2.200 2.150 2.300 852,000 1,930,150 2.2654 0.577 0.550 0.590 0.577 0.617 3,174,335 0.6080 -3.37%
1997-04-01 0 2.225 2.225 2.300 2.175 2.350 280,000 620,050 2.2145 0.597 0.597 0.617 0.584 0.631 1,043,209 0.5944 -5.32%
1997-03-27 0 2.350 2.250 2.375 2.225 2.350 230,000 528,750 2.2989 0.631 0.604 0.637 0.597 0.631 856,921 0.6170 1.08%
1997-03-26 0 2.325 2.275 2.325 2.300 2.325 100,000 231,000 2.3100 0.624 0.611 0.624 0.617 0.624 372,575 0.6200 2.20%
1997-03-25 0 2.275 2.275 2.350 2.275 2.350 638,000 1,476,150 2.3137 0.611 0.611 0.631 0.611 0.631 2,377,026 0.6210 0.00%
1997-03-24 0 2.275 2.225 2.275 2.200 2.275 234,000 527,600 2.2547 0.611 0.597 0.611 0.590 0.611 871,824 0.6052 1.11%
1997-03-21 0 2.250 2.225 2.250 2.175 2.300 356,000 792,800 2.2270 0.604 0.597 0.604 0.584 0.617 1,326,365 0.5977 -4.26%
1997-03-20 0 2.350 2.250 2.350 2.200 2.375 628,000 1,439,000 2.2914 0.631 0.604 0.631 0.590 0.637 2,339,768 0.6150 3.30%
1997-03-19 0 2.275 2.250 2.275 2.250 2.325 702,000 1,608,250 2.2910 0.611 0.604 0.611 0.604 0.624 2,615,473 0.6149 -2.15%
1997-03-18 0 2.325 2.300 2.325 2.300 2.500 1,642,000 3,915,050 2.3843 0.624 0.617 0.624 0.617 0.671 6,117,674 0.6400 -3.13%
1997-03-17 0 2.400 2.400 2.450 2.300 2.500 5,860,000 13,407,050 2.2879 0.644 0.644 0.658 0.617 0.671 21,832,869 0.6141 7.87%
1997-03-14 0 2.225 2.200 2.225 2.000 2.275 2,232,000 4,892,650 2.1920 0.597 0.590 0.597 0.537 0.611 8,315,864 0.5884 4.71%
1997-03-13 0 2.125 2.125 2.200 2.000 2.400 1,702,000 3,852,350 2.2634 0.570 0.570 0.590 0.537 0.644 6,341,219 0.6075 -12.37%
1997-03-12 0 2.425 2.350 2.425 2.300 2.700 3,822,000 9,213,150 2.4106 0.651 0.631 0.651 0.617 0.725 14,239,800 0.6470 -8.49%
1997-03-11 0 2.650 2.625 2.650 2.600 2.875 4,546,000 12,217,600 2.6875 0.711 0.705 0.711 0.698 0.772 16,937,239 0.7213 -6.19%
1997-03-10 0 2.825 2.825 2.850 2.800 2.975 3,206,000 9,174,250 2.8616 0.758 0.758 0.765 0.752 0.798 11,944,740 0.7681 -4.24%
1997-03-07 0 2.950 2.925 2.950 2.875 3.100 6,038,000 17,655,300 2.9240 0.792 0.785 0.792 0.772 0.832 22,496,052 0.7848 1.72%
1997-03-06 0 2.900 2.875 2.900 2.875 3.000 3,442,000 9,861,200 2.8650 0.778 0.772 0.778 0.772 0.805 12,824,016 0.7690 0.87%
1997-03-05 0 2.875 2.875 2.900 2.850 2.925 8,750,000 24,950,150 2.8514 0.772 0.772 0.778 0.765 0.785 32,600,274 0.7653 0.00%
1997-03-04 0 2.875 2.850 2.875 2.825 2.950 2,754,000 7,895,250 2.8668 0.772 0.765 0.772 0.758 0.792 10,260,703 0.7695 0.00%
1997-03-03 0 2.875 2.850 2.875 2.750 2.875 3,022,000 8,521,350 2.8198 0.772 0.765 0.772 0.738 0.772 11,259,203 0.7568 2.68%
1997-02-28 0 2.800 2.800 2.825 2.675 2.875 11,000,000 29,977,050 2.7252 0.752 0.752 0.758 0.718 0.772 40,983,201 0.7314 3.70%
1997-02-27 0 2.700 2.675 2.700 2.600 2.775 1,594,000 4,344,000 2.7252 0.725 0.718 0.725 0.698 0.745 5,938,838 0.7315 3.85%
1997-02-26 0 2.600 2.575 2.600 2.575 2.625 952,000 2,472,650 2.5973 0.698 0.691 0.698 0.691 0.705 3,546,910 0.6971 -2.80%
1997-02-25 0 2.675 2.650 2.675 2.575 2.725 844,000 2,222,800 2.6336 0.718 0.711 0.718 0.691 0.731 3,144,529 0.7069 0.00%
1997-02-24 0 2.675 2.675 2.700 2.675 2.725 410,000 1,104,450 2.6938 0.718 0.718 0.725 0.718 0.731 1,527,556 0.7230 -0.93%
1997-02-21 0 2.700 2.675 2.700 2.675 2.700 873,900 2,305,950 2.6387 0.725 0.718 0.725 0.718 0.725 3,255,929 0.7082 0.00%
1997-02-20 0 2.700 2.675 2.700 2.600 2.725 1,104,000 2,933,550 2.6572 0.725 0.718 0.725 0.698 0.731 4,113,223 0.7132 -0.92%
1997-02-19 0 2.725 2.700 2.725 2.550 2.725 2,710,000 7,058,600 2.6046 0.731 0.725 0.731 0.684 0.731 10,096,770 0.6991 0.93%
1997-02-18 0 2.700 2.550 2.750 2.550 2.750 1,714,000 4,564,750 2.6632 0.725 0.684 0.738 0.684 0.738 6,385,928 0.7148 -1.82%
1997-02-17 0 2.750 2.700 2.750 2.700 2.800 450,000 1,233,600 2.7413 0.738 0.725 0.738 0.725 0.752 1,676,586 0.7358 0.00%
1997-02-14 0 2.750 2.775 - 2.650 2.775 474,000 1,273,900 2.6876 0.738 0.745 - 0.711 0.745 1,766,003 0.7213 1.85%
1997-02-13 0 2.700 - 2.750 2.700 2.850 1,538,000 4,259,550 2.7695 0.725 - 0.738 0.725 0.765 5,730,197 0.7434 -4.42%
1997-02-12 0 2.825 2.825 2.850 2.825 2.850 2,686,000 7,262,700 2.7039 0.758 0.758 0.765 0.758 0.765 10,007,353 0.7257 0.89%
1997-02-11 0 2.800 2.775 2.825 2.800 2.900 1,116,000 3,186,400 2.8552 0.752 0.745 0.758 0.752 0.778 4,157,932 0.7663 -3.45%
1997-02-10 0 2.900 2.875 2.900 2.825 2.950 8,406,000 23,397,400 2.7834 0.778 0.772 0.778 0.758 0.792 31,318,617 0.7471 2.65%
1997-02-05 0 2.825 2.850 2.900 2.650 2.850 2,448,000 6,719,550 2.7449 0.758 0.765 0.778 0.711 0.765 9,120,625 0.7367 5.61%
1997-02-04 0 2.675 2.675 2.700 2.575 2.700 4,208,000 11,054,750 2.6271 0.718 0.718 0.725 0.691 0.725 15,677,937 0.7051 4.90%
1997-02-03 0 2.550 2.525 2.550 2.500 2.550 942,000 2,384,400 2.5312 0.684 0.678 0.684 0.671 0.684 3,509,652 0.6794 0.00%
1997-01-31 0 2.550 2.550 2.575 2.450 2.600 3,480,000 8,721,750 2.5063 0.684 0.684 0.691 0.658 0.698 12,965,595 0.6727 -0.97%
1997-01-30 0 2.575 2.575 2.625 2.550 2.650 1,956,000 5,040,150 2.5768 0.691 0.691 0.705 0.684 0.711 7,287,558 0.6916 0.00%
1997-01-29 0 2.575 2.550 2.575 2.575 2.700 3,338,000 8,713,300 2.6103 0.691 0.684 0.691 0.691 0.725 12,436,539 0.7006 -4.63%
1997-01-28 0 2.700 2.700 2.725 2.600 2.750 4,678,000 12,594,300 2.6922 0.725 0.725 0.731 0.698 0.738 17,429,038 0.7226 3.85%
1997-01-27 0 2.600 2.600 2.625 2.500 2.625 5,354,000 13,390,550 2.5010 0.698 0.698 0.705 0.671 0.705 19,947,642 0.6713 5.05%
1997-01-24 0 2.475 2.450 2.475 2.300 2.500 5,156,000 12,271,150 2.3800 0.664 0.658 0.664 0.617 0.671 19,209,944 0.6388 3.12%
1997-01-23 0 2.400 2.400 2.450 2.100 2.475 5,120,000 11,480,400 2.2423 0.644 0.644 0.658 0.564 0.664 19,075,817 0.6018 12.94%
1997-01-22 0 2.125 2.125 2.150 2.125 2.225 1,586,000 3,431,150 2.1634 0.570 0.570 0.577 0.570 0.597 5,909,032 0.5807 1.19%
1997-01-21 0 2.100 2.100 2.125 2.100 2.275 1,802,000 3,840,150 2.1310 0.564 0.564 0.570 0.564 0.611 6,713,793 0.5720 -6.67%
1997-01-20 0 2.250 2.200 2.250 2.100 2.275 2,578,000 5,789,250 2.2456 0.604 0.590 0.604 0.564 0.611 9,604,972 0.6027 4.65%
1997-01-17 0 2.150 2.125 2.200 2.150 2.325 2,390,000 5,308,850 2.2213 0.577 0.570 0.590 0.577 0.624 8,904,532 0.5962 -4.44%
1997-01-16 0 2.250 2.225 2.250 2.000 2.300 4,118,000 8,937,850 2.1704 0.604 0.597 0.604 0.537 0.617 15,342,620 0.5826 8.43%
1997-01-15 0 2.075 2.075 2.100 2.075 2.175 3,414,000 7,211,000 2.1122 0.557 0.557 0.564 0.557 0.584 12,719,695 0.5669 2.47%
1997-01-14 0 2.025 2.025 2.050 1.900 2.075 8,746,000 17,223,060 1.9692 0.544 0.544 0.550 0.510 0.557 32,585,371 0.5286 8.87%
1997-01-13 0 1.860 1.840 1.860 1.760 1.870 4,800,000 8,728,460 1.8184 0.499 0.494 0.499 0.472 0.502 17,883,579 0.4881 8.77%
1997-01-10 0 1.710 1.690 1.720 1.600 1.710 3,544,000 5,903,820 1.6659 0.459 0.454 0.462 0.429 0.459 13,204,042 0.4471 8.23%
1997-01-09 0 1.580 1.570 1.580 1.540 1.630 5,360,000 8,555,400 1.5962 0.424 0.421 0.424 0.413 0.437 19,969,996 0.4284 1.94%
1997-01-08 0 1.550 1.550 1.560 1.350 1.570 5,120,000 7,314,140 1.4285 0.416 0.416 0.419 0.362 0.421 19,075,817 0.3834 15.67%
1997-01-07 0 1.340 1.340 1.350 1.270 1.380 1,582,000 2,089,440 1.3208 0.360 0.360 0.362 0.341 0.370 5,894,129 0.3545 4.69%
1997-01-06 0 1.280 1.270 1.290 1.280 1.440 1,766,000 2,396,840 1.3572 0.344 0.341 0.346 0.344 0.386 6,579,667 0.3643 -9.22%
1997-01-03 0 1.410 1.380 1.460 1.410 1.600 4,404,000 6,534,020 1.4837 0.378 0.370 0.392 0.378 0.429 16,408,183 0.3982 -7.84%
1997-01-02 0 1.530 1.530 1.540 1.430 1.550 6,430,000 9,650,640 1.5009 0.411 0.411 0.413 0.384 0.416 23,956,544 0.4028 6.99%
1996-12-31 0 1.430 1.430 1.440 1.190 1.430 7,844,000 10,558,180 1.3460 0.384 0.384 0.386 0.319 0.384 29,224,748 0.3613 20.17%
1996-12-30 0 1.190 1.190 1.200 1.010 1.200 33,568,000 36,811,340 1.0966 0.319 0.319 0.322 0.271 0.322 125,065,827 0.2943

Copyright & disclaimer, Privacy policy

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

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

Back to top