Great World Company Holdings Ltd: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08003  1999-12-02    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-23 0 0.151 0.133 0.175 0.151 0.151 7,000 1,038 0.1483 0.151 0.133 0.175 0.151 0.151 7,000 0.1483 0.00%
2026-01-22 0 0.151 0.151 0.170 0.151 0.151 17,000 2,527 0.1486 0.151 0.151 0.170 0.151 0.151 17,000 0.1486 -5.63%
2026-01-21 0 0.160 0.160 0.180 0.151 0.160 219,000 34,269 0.1565 0.160 0.160 0.180 0.151 0.160 219,000 0.1565 -4.76%
2026-01-20 0 0.168 0.152 0.168 - - 0 0 - 0.168 0.152 0.168 - - 0 - 0.00%
2026-01-19 0 0.168 0.151 0.168 - - 0 0 - 0.168 0.151 0.168 - - 0 - 0.00%
2026-01-16 0 0.168 0.154 - 0.154 0.173 78,000 12,324 0.1580 0.168 0.154 - 0.154 0.173 78,000 0.1580 -2.89%
2026-01-15 0 0.173 0.151 0.173 - - 0 0 - 0.173 0.151 0.173 - - 0 - 0.00%
2026-01-14 0 0.173 0.154 0.173 - - 0 0 - 0.173 0.154 0.173 - - 0 - -1.14%
2026-01-13 0 0.175 0.152 0.175 - - 0 0 - 0.175 0.152 0.175 - - 0 - 0.00%
2026-01-12 0 0.175 0.151 0.175 - - 0 0 - 0.175 0.151 0.175 - - 0 - 0.00%
2026-01-09 0 0.175 0.155 0.183 0.152 0.175 36,000 5,886 0.1635 0.175 0.155 0.183 0.152 0.175 36,000 0.1635 -2.78%
2026-01-08 0 0.180 0.144 0.187 - - 0 0 - 0.180 0.144 0.187 - - 0 - 0.00%
2026-01-07 0 0.180 0.148 0.181 0.180 0.184 408,000 73,932 0.1812 0.180 0.148 0.181 0.180 0.184 408,000 0.1812 6.51%
2026-01-06 0 0.169 0.149 0.182 - - 0 0 - 0.169 0.149 0.182 - - 0 - 0.00%
2026-01-05 0 0.169 0.156 0.177 0.154 0.186 444,200 76,232 0.1716 0.169 0.156 0.177 0.154 0.186 444,200 0.1716 9.74%
2026-01-02 0 0.154 0.137 0.170 0.154 0.170 108,000 18,012 0.1668 0.154 0.137 0.170 0.154 0.170 108,000 0.1668 0.00%
2025-12-31 0 0.154 0.141 0.175 - - 0 0 - 0.154 0.141 0.175 - - 0 - 0.00%
2025-12-30 0 0.154 0.140 0.154 0.138 0.154 60,000 8,760 0.1460 0.154 0.140 0.154 0.138 0.154 60,000 0.1460 -1.28%
2025-12-29 0 0.156 0.129 0.156 0.140 0.160 367,800 54,803 0.1490 0.156 0.129 0.156 0.140 0.160 367,800 0.1490 -2.50%
2025-12-24 0 0.160 - 0.160 0.160 0.160 78,000 12,480 0.1600 0.160 - 0.160 0.160 0.160 78,000 0.1600 0.00%
2025-12-23 0 0.160 0.135 0.160 0.130 0.160 336,000 52,008 0.1548 0.160 0.135 0.160 0.130 0.160 336,000 0.1548 28.00%
2025-12-22 0 0.125 0.125 - - - 0 0 - 0.125 0.125 - - - 0 - 0.81%
2025-12-19 0 0.124 0.124 0.138 0.123 0.138 66,000 8,970 0.1359 0.124 0.124 0.138 0.123 0.138 66,000 0.1359 -4.62%
2025-12-18 0 0.130 0.121 0.138 0.120 0.130 204,000 25,794 0.1264 0.130 0.121 0.138 0.120 0.130 204,000 0.1264 1.56%
2025-12-17 0 0.128 0.128 - 0.128 0.128 384,000 49,152 0.1280 0.128 0.128 - 0.128 0.128 384,000 0.1280 0.00%
2025-12-16 0 0.128 0.128 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2025-12-15 0 0.128 0.128 - - - 0 0 - 0.128 0.128 - - - 0 - 0.00%
2025-12-12 0 0.128 0.128 - - - 0 0 - 0.128 0.128 - - - 0 - 0.79%
2025-12-11 0 0.127 0.127 0.155 0.127 0.127 48,000 6,096 0.1270 0.127 0.127 0.155 0.127 0.127 48,000 0.1270 -11.81%
2025-12-10 0 0.144 0.126 0.157 - - 0 0 - 0.144 0.126 0.157 - - 0 - 0.00%
2025-12-09 0 0.144 0.125 0.155 0.144 0.144 36,000 5,184 0.1440 0.144 0.125 0.155 0.144 0.144 36,000 0.1440 4.35%
2025-12-08 0 0.138 0.126 0.149 - - 0 0 - 0.138 0.126 0.149 - - 0 - 0.00%
2025-12-05 0 0.138 0.126 0.149 0.137 0.138 42,000 5,766 0.1373 0.138 0.126 0.149 0.137 0.138 42,000 0.1373 0.73%
2025-12-04 0 0.137 0.125 0.137 0.127 0.152 420,000 55,104 0.1312 0.137 0.125 0.137 0.127 0.152 420,000 0.1312 7.87%
2025-12-03 0 0.127 0.126 0.138 - - 0 0 - 0.127 0.126 0.138 - - 0 - 0.00%
2025-12-02 0 0.127 0.126 0.144 0.127 0.127 12,000 1,524 0.1270 0.127 0.126 0.144 0.127 0.127 12,000 0.1270 0.79%
2025-12-01 0 0.126 0.126 0.144 0.123 0.148 78,000 11,094 0.1422 0.126 0.126 0.144 0.123 0.148 78,000 0.1422 -3.08%
2025-11-28 0 0.130 0.130 0.140 0.130 0.130 66,000 8,580 0.1300 0.130 0.130 0.140 0.130 0.130 66,000 0.1300 6.56%
2025-11-27 0 0.122 0.121 0.142 0.121 0.162 276,000 35,694 0.1293 0.122 0.121 0.142 0.121 0.162 276,000 0.1293 0.83%
2025-11-26 0 0.121 0.111 0.128 - - 0 0 - 0.121 0.111 0.128 - - 0 - 0.00%
2025-11-25 0 0.121 0.121 0.128 0.121 0.122 30,000 3,642 0.1214 0.121 0.121 0.128 0.121 0.122 30,000 0.1214 -6.20%
2025-11-24 0 0.129 0.129 0.134 - - 0 0 - 0.129 0.129 0.134 - - 0 - 0.00%
2025-11-21 0 0.129 0.122 0.130 0.129 0.130 18,000 2,334 0.1297 0.129 0.122 0.130 0.129 0.130 18,000 0.1297 -0.77%
2025-11-20 0 0.130 0.122 0.130 - - 0 0 - 0.130 0.122 0.130 - - 0 - 0.00%
2025-11-19 0 0.130 0.122 0.130 - - 18,000 2,340 0.1300 0.130 0.122 0.130 - - 18,000 0.1300 0.00%
2025-11-18 0 0.130 0.122 0.130 0.130 0.130 36,000 4,680 0.1300 0.130 0.122 0.130 0.130 0.130 36,000 0.1300 0.00%
2025-11-17 0 0.130 0.130 0.139 0.127 0.130 24,000 3,066 0.1278 0.130 0.130 0.139 0.127 0.130 24,000 0.1278 3.17%
2025-11-14 0 0.126 0.126 0.140 - - 0 0 - 0.126 0.126 0.140 - - 0 - 3.28%
2025-11-13 0 0.122 0.121 0.141 0.122 0.122 12,000 1,464 0.1220 0.122 0.121 0.141 0.122 0.122 12,000 0.1220 -0.81%
2025-11-12 0 0.123 0.123 0.141 0.123 0.123 18,000 2,214 0.1230 0.123 0.123 0.141 0.123 0.123 18,000 0.1230 -4.65%
2025-11-11 0 0.129 0.122 0.141 - - 0 0 - 0.129 0.122 0.141 - - 0 - 0.00%
2025-11-10 0 0.129 0.123 0.137 0.129 0.129 114,000 14,706 0.1290 0.129 0.123 0.137 0.129 0.129 114,000 0.1290 0.00%
2025-11-07 0 0.129 0.129 0.138 0.129 0.130 16,000 2,046 0.1279 0.129 0.129 0.138 0.129 0.130 16,000 0.1279 -0.77%
2025-11-06 0 0.130 0.129 0.137 0.130 0.130 42,000 5,466 0.1301 0.130 0.129 0.137 0.130 0.130 42,000 0.1301 0.00%
2025-11-05 0 0.130 0.130 0.135 - - 400 48 0.1200 0.130 0.130 0.135 - - 400 0.1200 0.00%
2025-11-04 0 0.130 0.123 0.134 0.130 0.130 30,000 3,900 0.1300 0.130 0.123 0.134 0.130 0.130 30,000 0.1300 0.00%
2025-11-03 0 0.130 0.129 0.131 0.124 0.130 104,000 13,240 0.1273 0.130 0.129 0.131 0.124 0.130 104,000 0.1273 1.56%
2025-10-31 0 0.128 0.125 0.136 0.128 0.134 168,000 21,672 0.1290 0.128 0.125 0.136 0.128 0.134 168,000 0.1290 0.79%
2025-10-30 0 0.127 0.127 0.149 0.122 0.150 762,000 102,132 0.1340 0.127 0.127 0.149 0.122 0.150 762,000 0.1340 5.83%
2025-10-28 0 0.120 0.120 0.162 0.120 0.136 18,000 2,352 0.1307 0.120 0.120 0.162 0.120 0.136 18,000 0.1307 -11.76%
2025-10-27 0 0.136 0.121 0.136 0.135 0.136 102,000 13,800 0.1353 0.136 0.121 0.136 0.135 0.136 102,000 0.1353 7.09%
2025-10-24 0 0.127 0.126 0.136 - - 0 0 - 0.127 0.126 0.136 - - 0 - 0.00%
2025-10-23 0 0.127 0.120 0.136 - - 0 0 - 0.127 0.120 0.136 - - 0 - 0.00%
2025-10-22 0 0.127 0.120 0.136 - - 0 0 - 0.127 0.120 0.136 - - 0 - 0.00%
2025-10-21 0 0.127 0.127 0.136 0.127 0.127 24,000 3,048 0.1270 0.127 0.127 0.136 0.127 0.127 24,000 0.1270 0.00%
2025-10-20 0 0.127 0.127 0.136 0.127 0.127 24,200 3,030 0.1252 0.127 0.127 0.136 0.127 0.127 24,200 0.1252 0.00%
2025-10-17 0 0.127 0.127 0.136 - - 0 0 - 0.127 0.127 0.136 - - 0 - 0.00%
2025-10-16 0 0.127 0.127 0.136 0.127 0.127 18,000 2,286 0.1270 0.127 0.127 0.136 0.127 0.127 18,000 0.1270 0.00%
2025-10-15 0 0.127 0.126 0.127 0.126 0.127 30,000 3,804 0.1268 0.127 0.126 0.127 0.126 0.127 30,000 0.1268 -2.31%
2025-10-14 0 0.130 0.123 0.130 0.130 0.131 86,000 11,218 0.1304 0.130 0.123 0.130 0.130 0.131 86,000 0.1304 0.00%
2025-10-13 0 0.130 0.130 0.136 0.126 0.129 84,000 10,692 0.1273 0.130 0.130 0.136 0.126 0.129 84,000 0.1273 -6.47%
2025-10-10 0 0.139 0.139 - 0.138 0.139 18,000 2,496 0.1387 0.139 0.139 - 0.138 0.139 18,000 0.1387 -4.14%
2025-10-09 0 0.145 0.125 0.169 0.145 0.145 54,000 7,830 0.1450 0.145 0.125 0.169 0.145 0.145 54,000 0.1450 0.00%
2025-10-08 0 0.145 0.139 0.169 0.150 0.150 12,000 1,800 0.1500 0.145 0.139 0.169 0.150 0.150 12,000 0.1500 -3.33%
2025-10-06 0 0.150 0.134 0.144 - - 0 0 - 0.150 0.134 0.144 - - 0 - 0.00%
2025-10-03 0 0.150 0.138 0.150 0.135 0.160 30,000 4,398 0.1466 0.150 0.138 0.150 0.135 0.160 30,000 0.1466 0.00%
2025-10-02 0 0.150 0.136 0.150 - - 0 0 - 0.150 0.136 0.150 - - 0 - 0.00%
2025-09-30 0 0.150 0.138 0.150 0.150 0.150 36,000 5,400 0.1500 0.150 0.138 0.150 0.150 0.150 36,000 0.1500 0.00%
2025-09-29 0 0.150 0.137 0.150 0.150 0.155 192,000 28,950 0.1508 0.150 0.137 0.150 0.150 0.155 192,000 0.1508 -3.23%
2025-09-26 0 0.155 0.150 0.169 0.155 0.155 18,000 2,790 0.1550 0.155 0.150 0.169 0.155 0.155 18,000 0.1550 0.00%
2025-09-25 0 0.155 0.141 0.155 0.155 0.155 6,000 930 0.1550 0.155 0.141 0.155 0.155 0.155 6,000 0.1550 0.00%
2025-09-24 0 0.155 0.133 0.169 0.150 0.156 78,000 11,790 0.1512 0.155 0.133 0.169 0.150 0.156 78,000 0.1512 -0.64%
2025-09-23 0 0.156 0.145 0.159 0.156 0.158 276,000 43,488 0.1576 0.156 0.145 0.159 0.156 0.158 276,000 0.1576 4.00%
2025-09-22 0 0.150 0.140 0.169 0.139 0.159 1,356,000 213,972 0.1578 0.150 0.140 0.169 0.139 0.159 1,356,000 0.1578 0.00%
2025-09-19 0 0.150 0.150 0.153 0.150 0.169 234,000 35,742 0.1527 0.150 0.150 0.153 0.150 0.169 234,000 0.1527 -7.41%
2025-09-18 0 0.162 0.153 0.162 0.150 0.165 546,000 83,142 0.1523 0.162 0.153 0.162 0.150 0.165 546,000 0.1523 9.46%
2025-09-17 0 0.148 0.141 0.148 0.133 0.159 306,000 44,232 0.1445 0.148 0.141 0.148 0.133 0.159 306,000 0.1445 4.23%
2025-09-16 0 0.142 0.121 0.142 0.111 0.142 798,000 94,410 0.1183 0.142 0.121 0.142 0.111 0.142 798,000 0.1183 9.23%
2025-09-15 0 0.130 0.116 0.130 0.120 0.130 192,000 24,174 0.1259 0.130 0.116 0.130 0.120 0.130 192,000 0.1259 6.56%
2025-09-12 0 0.122 0.121 0.122 0.121 0.122 216,000 26,340 0.1219 0.122 0.121 0.122 0.121 0.122 216,000 0.1219 1.67%
2025-09-11 0 0.120 0.111 0.150 0.118 0.120 90,000 10,764 0.1196 0.120 0.111 0.150 0.118 0.120 90,000 0.1196 11.11%
2025-09-10 0 0.108 0.108 0.118 0.107 0.118 42,000 4,716 0.1123 0.108 0.108 0.118 0.107 0.118 42,000 0.1123 -8.47%
2025-09-09 0 0.118 0.109 0.119 0.118 0.120 348,000 41,538 0.1194 0.118 0.109 0.119 0.118 0.120 348,000 0.1194 -1.67%
2025-09-08 0 0.120 0.120 0.150 0.106 0.121 246,000 28,494 0.1158 0.120 0.120 0.150 0.106 0.121 246,000 0.1158 0.00%
2025-09-05 0 0.120 0.105 0.136 0.120 0.129 48,000 6,036 0.1258 0.120 0.105 0.136 0.120 0.129 48,000 0.1258 -6.98%
2025-09-04 0 0.129 0.129 0.142 0.113 0.172 1,362,000 191,676 0.1407 0.129 0.129 0.142 0.113 0.172 1,362,000 0.1407 25.24%
2025-09-03 0 0.103 0.102 0.110 0.102 0.107 402,000 41,706 0.1037 0.103 0.102 0.110 0.102 0.107 402,000 0.1037 -10.43%
2025-09-02 0 0.115 0.107 0.122 0.115 0.115 6,000 690 0.1150 0.115 0.107 0.122 0.115 0.115 6,000 0.1150 0.00%
2025-09-01 0 0.115 0.115 0.123 0.115 0.129 144,000 17,358 0.1205 0.115 0.115 0.123 0.115 0.129 144,000 0.1205 -4.96%
2025-08-29 0 0.121 0.115 0.122 0.117 0.121 162,000 19,386 0.1197 0.121 0.115 0.122 0.117 0.121 162,000 0.1197 4.31%
2025-08-28 0 0.116 0.116 0.126 0.116 0.118 160,000 18,780 0.1174 0.116 0.116 0.126 0.116 0.118 160,000 0.1174 -1.69%
2025-08-27 0 0.118 0.118 0.122 0.118 0.124 84,000 9,954 0.1185 0.118 0.118 0.122 0.118 0.124 84,000 0.1185 -6.35%
2025-08-26 0 0.126 0.116 0.135 0.126 0.126 6,000 756 0.1260 0.126 0.116 0.135 0.126 0.126 6,000 0.1260 -3.08%
2025-08-25 0 0.130 0.126 0.152 0.126 0.139 1,040,400 136,044 0.1308 0.130 0.126 0.152 0.126 0.139 1,040,400 0.1308 -9.09%
2025-08-22 0 0.143 0.143 0.145 0.142 0.147 60,000 8,622 0.1437 0.143 0.143 0.145 0.142 0.147 60,000 0.1437 -2.72%
2025-08-21 0 0.147 0.147 0.150 0.147 0.147 66,000 9,702 0.1470 0.147 0.147 0.150 0.147 0.147 66,000 0.1470 0.00%
2025-08-20 0 0.147 0.147 0.159 0.147 0.147 18,000 2,646 0.1470 0.147 0.147 0.159 0.147 0.147 18,000 0.1470 0.00%
2025-08-19 0 0.147 0.147 0.164 0.145 0.164 642,000 95,364 0.1485 0.147 0.147 0.164 0.145 0.164 642,000 0.1485 -10.37%
2025-08-18 0 0.164 0.164 0.174 0.162 0.187 1,212,000 204,924 0.1691 0.164 0.164 0.174 0.162 0.187 1,212,000 0.1691 -1.20%
2025-08-15 0 0.166 0.166 0.176 0.156 0.207 684,000 117,180 0.1713 0.166 0.166 0.176 0.156 0.207 684,000 0.1713 -6.21%
2025-08-14 0 0.177 0.165 0.177 0.146 0.285 14,372,000 3,157,942 0.2197 0.177 0.165 0.177 0.146 0.285 14,372,000 0.2197 28.26%
2025-08-13 0 0.138 0.121 0.138 0.120 0.142 978,000 125,310 0.1281 0.138 0.121 0.138 0.120 0.142 978,000 0.1281 6.98%
2025-08-12 0 0.129 0.121 0.129 0.125 0.136 204,000 26,184 0.1284 0.129 0.121 0.129 0.125 0.136 204,000 0.1284 3.20%
2025-08-11 0 0.125 0.123 0.134 0.115 0.152 834,000 110,370 0.1323 0.125 0.123 0.134 0.115 0.152 834,000 0.1323 -17.76%
2025-08-08 0 0.152 0.151 0.154 0.150 0.184 1,302,000 208,890 0.1604 0.152 0.151 0.154 0.150 0.184 1,302,000 0.1604 -17.39%
2025-08-07 0 0.184 0.176 0.185 0.130 0.325 14,530,000 3,144,743 0.2164 0.184 0.176 0.185 0.130 0.325 14,530,000 0.2164 64.29%
2025-08-06 0 0.112 0.100 0.130 - - 0 0 - 0.112 0.100 0.130 - - 0 - 0.00%
2025-08-05 0 0.112 0.112 0.130 - - 0 0 - 0.112 0.112 0.130 - - 0 - 3.70%
2025-08-04 0 0.108 0.102 0.130 - - 0 0 - 0.108 0.102 0.130 - - 0 - 0.00%
2025-08-01 0 0.108 0.108 0.130 - - 0 0 - 0.108 0.108 0.130 - - 0 - 3.85%
2025-07-31 0 0.104 0.104 0.136 0.101 0.102 12,000 1,218 0.1015 0.104 0.104 0.136 0.101 0.102 12,000 0.1015 -14.05%
2025-07-30 0 0.121 0.101 0.121 - - 0 0 - 0.121 0.101 0.121 - - 0 - 0.00%
2025-07-29 0 0.121 0.101 0.121 - - 0 0 - 0.121 0.101 0.121 - - 0 - 0.00%
2025-07-28 0 0.121 0.101 0.121 - - 0 0 - 0.121 0.101 0.121 - - 0 - 0.00%
2025-07-25 0 0.121 0.103 0.121 - - 0 0 - 0.121 0.103 0.121 - - 0 - 0.00%
2025-07-24 0 0.121 0.101 0.121 - - 0 0 - 0.121 0.101 0.121 - - 0 - 0.00%
2025-07-23 0 0.121 0.101 0.121 0.121 0.121 48,000 5,808 0.1210 0.121 0.101 0.121 0.121 0.121 48,000 0.1210 0.00%
2025-07-22 0 0.121 0.101 0.137 0.116 0.121 84,000 10,134 0.1206 0.121 0.101 0.137 0.116 0.121 84,000 0.1206 3.42%
2025-07-21 0 0.117 0.118 0.130 - - 0 0 - 0.117 0.118 0.130 - - 0 - 0.00%
2025-07-18 0 0.117 0.117 0.137 0.116 0.118 114,000 13,314 0.1168 0.117 0.117 0.137 0.116 0.118 114,000 0.1168 -14.60%
2025-07-17 0 0.137 0.117 0.137 - - 0 0 - 0.137 0.117 0.137 - - 0 - -0.72%
2025-07-16 0 0.138 0.117 0.138 0.125 0.139 318,000 39,834 0.1253 0.138 0.117 0.138 0.125 0.139 318,000 0.1253 -1.43%
2025-07-15 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2025-07-14 0 0.140 - 0.140 - - 900 115 0.1278 0.140 - 0.140 - - 900 0.1278 0.00%
2025-07-11 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2025-07-10 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2025-07-09 0 0.140 0.117 0.140 0.140 0.140 60,000 8,400 0.1400 0.140 0.117 0.140 0.140 0.140 60,000 0.1400 0.00%
2025-07-08 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2025-07-07 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2025-07-04 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2025-07-03 0 0.140 0.118 0.140 - - 1,000 128 0.1280 0.140 0.118 0.140 - - 1,000 0.1280 0.00%
2025-07-02 0 0.140 - 0.140 - - 0 0 - 0.140 - 0.140 - - 0 - 0.00%
2025-06-30 0 0.140 0.118 0.140 - - 0 0 - 0.140 0.118 0.140 - - 0 - 0.00%
2025-06-27 0 0.140 0.117 0.140 - - 0 0 - 0.140 0.117 0.140 - - 0 - 0.00%
2025-06-26 0 0.140 0.115 0.140 0.134 0.145 102,000 14,166 0.1389 0.140 0.115 0.140 0.134 0.145 102,000 0.1389 -6.67%
2025-06-25 0 0.150 0.142 0.150 0.150 0.163 210,000 31,614 0.1505 0.150 0.142 0.150 0.150 0.163 210,000 0.1505 -8.54%
2025-06-24 0 0.164 0.145 0.164 0.139 0.167 126,000 18,438 0.1463 0.164 0.145 0.164 0.139 0.167 126,000 0.1463 -2.38%
2025-06-23 0 0.168 0.142 0.168 - - 0 0 - 0.168 0.142 0.168 - - 0 - 0.00%
2025-06-20 0 0.168 0.150 0.168 0.147 0.174 60,000 9,270 0.1545 0.168 0.150 0.168 0.147 0.174 60,000 0.1545 2.44%
2025-06-19 0 0.164 0.144 0.163 0.150 0.168 252,000 39,516 0.1568 0.164 0.144 0.163 0.150 0.168 252,000 0.1568 -2.38%
2025-06-18 0 0.168 0.140 0.168 0.140 0.169 96,000 14,646 0.1526 0.168 0.140 0.168 0.140 0.169 96,000 0.1526 -1.18%
2025-06-17 0 0.170 0.138 0.170 0.170 0.170 6,000 1,020 0.1700 0.170 0.138 0.170 0.170 0.170 6,000 0.1700 0.00%
2025-06-16 0 0.170 0.142 0.170 0.174 0.176 18,000 3,150 0.1750 0.170 0.142 0.170 0.174 0.176 18,000 0.1750 1.80%
2025-06-13 0 0.167 0.131 0.167 0.128 0.170 150,000 22,134 0.1476 0.167 0.131 0.167 0.128 0.170 150,000 0.1476 4.37%
2025-06-12 0 0.160 - 0.160 0.150 0.178 144,000 24,012 0.1668 0.160 - 0.160 0.150 0.178 144,000 0.1668 4.58%
2025-06-11 0 0.153 0.127 0.153 0.154 0.168 162,000 25,068 0.1547 0.153 0.127 0.153 0.154 0.168 162,000 0.1547 2.00%
2025-06-10 0 0.150 0.122 0.150 0.144 0.158 90,000 13,176 0.1464 0.150 0.122 0.150 0.144 0.158 90,000 0.1464 4.17%
2025-06-09 0 0.144 0.130 0.144 0.121 0.150 324,000 44,400 0.1370 0.144 0.130 0.144 0.121 0.150 324,000 0.1370 20.00%
2025-06-06 0 0.120 0.103 0.129 0.110 0.120 30,000 3,510 0.1170 0.120 0.103 0.129 0.110 0.120 30,000 0.1170 21.21%
2025-06-05 0 0.099 0.099 0.110 0.099 0.100 402,000 39,900 0.0993 0.099 0.099 0.110 0.099 0.100 402,000 0.0993 -5.71%
2025-06-04 0 0.105 0.101 0.120 - - 0 0 - 0.105 0.101 0.120 - - 0 - 0.00%
2025-06-03 0 0.105 0.096 0.125 0.105 0.106 52,000 5,442 0.1047 0.105 0.096 0.125 0.105 0.106 52,000 0.1047 -12.50%
2025-06-02 0 0.120 0.103 0.139 0.120 0.120 24,000 2,880 0.1200 0.120 0.103 0.139 0.120 0.120 24,000 0.1200 -10.45%
2025-05-30 0 0.134 0.103 0.134 0.110 0.140 57,000 6,966 0.1222 0.134 0.103 0.134 0.110 0.140 57,000 0.1222 4.69%
2025-05-29 0 0.128 0.090 0.140 0.110 0.132 165,600 21,000 0.1268 0.128 0.090 0.140 0.110 0.132 165,600 0.1268 16.36%
2025-05-28 0 0.110 0.093 0.121 0.092 0.110 66,000 6,792 0.1029 0.110 0.093 0.121 0.092 0.110 66,000 0.1029 5.77%
2025-05-27 0 0.104 0.108 0.126 0.088 0.104 246,000 24,504 0.0996 0.104 0.108 0.126 0.088 0.104 246,000 0.0996 18.18%
2025-05-26 0 0.088 0.075 0.088 - - 0 0 - 0.088 0.075 0.088 - - 0 - -1.12%
2025-05-23 0 0.089 0.088 0.089 0.088 0.100 198,000 17,784 0.0898 0.089 0.088 0.089 0.088 0.100 198,000 0.0898 7.23%
2025-05-22 0 0.083 0.066 0.089 - - 0 0 - 0.083 0.066 0.089 - - 0 - 0.00%
2025-05-21 0 0.083 0.071 0.083 - - 0 0 - 0.083 0.071 0.083 - - 0 - -5.68%
2025-05-20 0 0.088 0.078 0.088 0.064 0.091 778,400 54,406 0.0699 0.088 0.078 0.088 0.064 0.091 778,400 0.0699 17.33%
2025-05-19 0 0.075 0.066 0.075 - - 0 0 - 0.075 0.066 0.075 - - 0 - -7.41%
2025-05-16 0 0.081 0.066 0.099 - - 0 0 - 0.081 0.066 0.099 - - 0 - 0.00%
2025-05-15 0 0.081 0.065 0.099 - - 0 0 - 0.081 0.065 0.099 - - 0 - 0.00%
2025-05-14 0 0.081 0.081 0.099 0.081 0.081 16,000 1,276 0.0798 0.081 0.081 0.099 0.081 0.081 16,000 0.0798 0.00%
2025-05-13 0 0.081 0.081 0.099 0.081 0.088 72,000 6,240 0.0867 0.081 0.081 0.099 0.081 0.088 72,000 0.0867 -7.95%
2025-05-12 0 0.088 0.081 0.088 0.089 0.090 30,000 2,682 0.0894 0.088 0.081 0.088 0.089 0.090 30,000 0.0894 -13.73%
2025-05-09 0 0.102 0.089 0.110 - - 0 0 - 0.102 0.089 0.110 - - 0 - 0.00%
2025-05-08 0 0.102 0.089 0.130 - - 62 5 0.0806 0.102 0.089 0.130 - - 62 0.0806 0.00%
2025-05-07 0 0.102 0.089 0.102 - - 0 0 - 0.102 0.089 0.102 - - 0 - -0.97%
2025-05-06 0 0.103 - 0.118 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2025-05-02 0 0.103 - 0.118 - - 0 0 - 0.103 - 0.118 - - 0 - 0.00%
2025-04-30 0 0.103 - 0.103 - - 0 0 - 0.103 - 0.103 - - 0 - -0.96%
2025-04-29 0 0.104 - 0.104 - - 0 0 - 0.104 - 0.104 - - 0 - 0.00%
2025-04-28 0 0.104 - 0.118 - - 0 0 - 0.104 - 0.118 - - 0 - 0.00%
2025-04-25 0 0.104 - 0.110 0.104 0.104 60,000 6,240 0.1040 0.104 - 0.110 0.104 0.104 60,000 0.1040 5.05%
2025-04-24 0 0.099 0.076 0.099 0.100 0.100 90,065 9,005 0.1000 0.099 0.076 0.099 0.100 0.100 90,065 0.1000 4.21%
2025-04-23 0 0.095 0.095 0.120 - - 0 0 - 0.095 0.095 0.120 - - 0 - 1.06%
2025-04-22 0 0.094 0.094 0.118 - - 0 0 - 0.094 0.094 0.118 - - 0 - 4.44%
2025-04-17 0 0.090 0.083 0.127 0.090 0.102 680,000 63,214 0.0930 0.090 0.083 0.127 0.090 0.102 680,000 0.0930 -26.23%
2025-04-16 0 0.122 0.101 0.122 - - 0 0 - 0.122 0.101 0.122 - - 0 - 0.00%
2025-04-15 0 0.122 0.101 0.132 - - 0 0 - 0.122 0.101 0.132 - - 0 - 0.00%
2025-04-14 0 0.122 0.101 0.132 - - 0 0 - 0.122 0.101 0.132 - - 0 - 0.00%
2025-04-11 0 0.122 0.101 0.132 - - 125 12 0.0960 0.122 0.101 0.132 - - 125 0.0960 0.00%
2025-04-10 0 0.122 0.101 0.132 - - 0 0 - 0.122 0.101 0.132 - - 0 - 0.00%
2025-04-09 0 0.122 0.101 0.122 - - 6,000 732 0.1220 0.122 0.101 0.122 - - 6,000 0.1220 0.00%
2025-04-08 0 0.122 0.101 0.122 - - 0 0 - 0.122 0.101 0.122 - - 0 - 0.00%
2025-04-07 0 0.122 0.100 0.132 - - 0 0 - 0.122 0.100 0.132 - - 0 - 0.00%
2025-04-03 0 0.122 0.121 0.122 - - 0 0 - 0.122 0.121 0.122 - - 0 - 0.00%
2025-04-02 0 0.122 0.121 0.133 - - 0 0 - 0.122 0.121 0.133 - - 0 - 0.00%
2025-04-01 0 0.122 0.122 0.146 0.120 0.122 24,000 2,916 0.1215 0.122 0.122 0.146 0.120 0.122 24,000 0.1215 -17.01%
2025-03-31 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2025-03-28 0 0.147 0.111 0.160 - - 0 0 - 0.147 0.111 0.160 - - 0 - 0.00%
2025-03-27 0 0.147 0.147 0.148 0.147 0.148 252,000 37,146 0.1474 0.147 0.147 0.148 0.147 0.148 252,000 0.1474 0.00%
2025-03-26 0 0.147 - 0.160 - - 0 0 - 0.147 - 0.160 - - 0 - 0.00%
2025-03-25 0 0.147 0.146 0.160 - - 0 0 - 0.147 0.146 0.160 - - 0 - 0.00%
2025-03-24 0 0.147 - - 0.147 0.147 31,600 4,626 0.1464 0.147 - - 0.147 0.147 31,600 0.1464 0.00%
2025-03-21 0 0.147 - 0.165 - - 0 0 - 0.147 - 0.165 - - 0 - 0.00%
2025-03-20 0 0.147 0.070 0.147 0.147 0.147 102,000 14,994 0.1470 0.147 0.070 0.147 0.147 0.147 102,000 0.1470 0.00%
2025-03-19 0 0.147 - 0.150 - - 0 0 - 0.147 - 0.150 - - 0 - 0.00%
2025-03-18 0 0.147 - 0.150 - - 0 0 - 0.147 - 0.150 - - 0 - 0.00%
2025-03-17 0 0.147 0.017 0.150 - - 0 0 - 0.147 0.017 0.150 - - 0 - 0.00%
2025-03-14 0 0.147 - 0.165 - - 0 0 - 0.147 - 0.165 - - 0 - 0.00%
2025-03-13 0 0.147 - - - - 0 0 - 0.147 - - - - 0 - 0.00%
2025-03-12 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2025-03-11 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2025-03-10 0 0.147 - 0.147 - - 0 0 - 0.147 - 0.147 - - 0 - 0.00%
2025-03-07 0 0.147 0.065 0.147 0.147 0.147 72,030 10,586 0.1470 0.147 0.065 0.147 0.147 0.147 72,030 0.1470 2.80%
2025-03-06 0 0.143 - 0.144 0.143 0.144 150,000 21,498 0.1433 0.143 - 0.144 0.143 0.144 150,000 0.1433 -0.69%
2025-03-05 0 0.144 - 0.144 - - 6,000 870 0.1450 0.144 - 0.144 - - 6,000 0.1450 -0.69%
2025-03-04 0 0.145 0.145 0.150 0.145 0.145 12,000 1,740 0.1450 0.145 0.145 0.150 0.145 0.145 12,000 0.1450 6.62%
2025-03-03 0 0.136 - - - - 0 0 - 0.136 - - - - 0 - 0.00%
2025-02-28 0 0.136 0.136 0.150 - - 0 0 - 0.136 0.136 0.150 - - 0 - 0.00%
2025-02-27 0 0.136 - 0.150 - - 0 0 - 0.136 - 0.150 - - 0 - 0.00%
2025-02-26 0 0.136 0.136 0.150 0.135 0.150 168,000 23,722 0.1412 0.136 0.136 0.150 0.135 0.150 168,000 0.1412 0.74%
2025-02-25 0 0.135 - 0.150 - - 0 0 - 0.135 - 0.150 - - 0 - 0.00%
2025-02-24 0 0.135 0.141 0.150 0.135 0.135 6,000 810 0.1350 0.135 0.141 0.150 0.135 0.135 6,000 0.1350 0.00%
2025-02-21 0 0.135 0.086 0.150 - - 0 0 - 0.135 0.086 0.150 - - 0 - 0.00%
2025-02-20 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2025-02-19 0 0.135 - 0.135 0.135 0.135 6,000 810 0.1350 0.135 - 0.135 0.135 0.135 6,000 0.1350 -0.74%
2025-02-18 0 0.136 - 0.150 0.136 0.136 30,200 4,106 0.1360 0.136 - 0.150 0.136 0.136 30,200 0.1360 0.00%
2025-02-17 0 0.136 0.030 0.150 0.136 0.136 30,000 4,080 0.1360 0.136 0.030 0.150 0.136 0.136 30,000 0.1360 0.74%
2025-02-14 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2025-02-13 0 0.135 - 0.135 0.135 0.135 6,000 810 0.1350 0.135 - 0.135 0.135 0.135 6,000 0.1350 0.00%
2025-02-12 0 0.135 0.044 0.135 - - 0 0 - 0.135 0.044 0.135 - - 0 - 0.00%
2025-02-11 0 0.135 - 0.140 - - 0 0 - 0.135 - 0.140 - - 0 - 0.00%
2025-02-10 0 0.135 - - 0.132 0.135 96,000 12,852 0.1339 0.135 - - 0.132 0.135 96,000 0.1339 3.05%
2025-02-07 0 0.131 - 0.131 - - 200 25 0.1250 0.131 - 0.131 - - 200 0.1250 -0.76%
2025-02-06 0 0.132 - 0.132 0.132 0.132 36,000 4,752 0.1320 0.132 - 0.132 0.132 0.132 36,000 0.1320 -0.75%
2025-02-05 0 0.133 - 0.135 - - 0 0 - 0.133 - 0.135 - - 0 - 0.00%
2025-02-04 0 0.133 - 0.135 - - 0 0 - 0.133 - 0.135 - - 0 - 0.00%
2025-02-03 0 0.133 - 0.200 - - 0 0 - 0.133 - 0.200 - - 0 - 0.00%
2025-01-28 0 0.133 - - - - 0 0 - 0.133 - - - - 0 - 0.00%
2025-01-27 0 0.133 - 0.135 - - 0 0 - 0.133 - 0.135 - - 0 - 0.00%
2025-01-24 0 0.133 - 0.133 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
2025-01-23 0 0.133 - 0.135 - - 0 0 - 0.133 - 0.135 - - 0 - 0.00%
2025-01-22 0 0.133 - 0.133 - - 0 0 - 0.133 - 0.133 - - 0 - -0.75%
2025-01-21 0 0.134 - 0.135 - - 0 0 - 0.134 - 0.135 - - 0 - 0.00%
2025-01-20 0 0.134 - 0.134 - - 0 0 - 0.134 - 0.134 - - 0 - -0.74%
2025-01-17 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2025-01-16 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2025-01-15 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2025-01-14 0 0.135 0.100 0.135 - - 0 0 - 0.135 0.100 0.135 - - 0 - 0.00%
2025-01-13 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2025-01-10 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2025-01-09 0 0.135 - 0.135 - - 0 0 - 0.135 - 0.135 - - 0 - 0.00%
2025-01-08 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2025-01-07 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2025-01-06 0 0.135 - - - - 0 0 - 0.135 - - - - 0 - 0.00%
2025-01-03 0 0.135 - 0.135 0.136 0.136 6,000 816 0.1360 0.135 - 0.135 0.136 0.136 6,000 0.1360 0.75%
2025-01-02 0 0.134 0.134 - 0.133 0.140 108,000 14,940 0.1383 0.134 0.134 - 0.133 0.140 108,000 0.1383 11.67%
2024-12-31 0 0.120 0.120 0.140 - - 0 0 - 0.120 0.120 0.140 - - 0 - 0.00%
2024-12-30 0 0.120 0.120 0.140 0.120 0.120 24,000 2,880 0.1200 0.120 0.120 0.140 0.120 0.120 24,000 0.1200 0.00%
2024-12-27 0 0.120 0.110 0.140 0.105 0.121 60,000 7,056 0.1176 0.120 0.110 0.140 0.105 0.121 60,000 0.1176 30.43%
2024-12-24 0 0.092 0.092 0.105 0.092 0.097 30,000 2,790 0.0930 0.092 0.092 0.105 0.092 0.097 30,000 0.0930 -5.15%
2024-12-23 0 0.097 0.097 0.129 0.085 0.085 26,800 2,420 0.0903 0.097 0.097 0.129 0.085 0.085 26,800 0.0903 -34.46%
2024-12-20 0 0.148 0.125 0.163 0.125 0.250 784,800 127,673 0.1627 0.148 0.125 0.163 0.125 0.250 784,800 0.1627 34.55%
2024-12-19 0 0.110 - 0.125 - - 0 0 - 0.110 - 0.125 - - 0 - 0.00%
2024-12-18 0 0.110 - 0.125 0.110 0.110 42,000 4,620 0.1100 0.110 - 0.125 0.110 0.110 42,000 0.1100 0.00%
2024-12-17 0 0.110 0.110 0.115 0.110 0.110 24,000 2,640 0.1100 0.110 0.110 0.115 0.110 0.110 24,000 0.1100 0.00%
2024-12-16 0 0.110 0.085 0.125 0.110 0.111 36,000 3,972 0.1103 0.110 0.085 0.125 0.110 0.111 36,000 0.1103 4.76%
2024-12-13 0 0.105 0.085 - - - 0 0 - 0.105 0.085 - - - 0 - 0.00%
2024-12-12 0 0.105 0.085 0.105 - - 453 35 0.0773 0.105 0.085 0.105 - - 453 0.0773 0.00%
2024-12-11 0 0.105 0.085 0.124 - - 0 0 - 0.105 0.085 0.124 - - 0 - 0.00%
2024-12-10 0 0.105 0.085 0.125 - - 0 0 - 0.105 0.085 0.125 - - 0 - 0.00%
2024-12-09 0 0.105 0.085 0.127 - - 0 0 - 0.105 0.085 0.127 - - 0 - 0.00%
2024-12-06 0 0.105 0.090 0.119 - - 1,800 167 0.0928 0.105 0.090 0.119 - - 1,800 0.0928 0.00%
2024-12-05 0 0.105 0.087 0.105 0.109 0.109 18,000 1,962 0.1090 0.105 0.087 0.105 0.109 0.109 18,000 0.1090 1.94%
2024-12-04 0 0.103 - 0.109 - - 0 0 - 0.103 - 0.109 - - 0 - 0.00%
2024-12-03 0 0.103 - 0.109 - - 0 0 - 0.103 - 0.109 - - 0 - 0.00%
2024-12-02 0 0.103 0.073 0.109 0.102 0.108 558,000 58,914 0.1056 0.103 0.073 0.109 0.102 0.108 558,000 0.1056 11.96%
2024-11-29 0 0.092 0.092 0.108 - - 0 0 - 0.092 0.092 0.108 - - 0 - 8.24%
2024-11-28 0 0.085 0.085 0.108 - - 0 0 - 0.085 0.085 0.108 - - 0 - 1.19%
2024-11-27 0 0.084 0.084 0.109 - - 0 0 - 0.084 0.084 0.109 - - 0 - 3.70%
2024-11-26 0 0.081 0.080 0.109 0.080 0.081 64,000 5,086 0.0795 0.081 0.080 0.109 0.080 0.081 64,000 0.0795 -10.00%
2024-11-25 0 0.090 0.076 - - - 0 0 - 0.090 0.076 - - - 0 - 0.00%
2024-11-22 0 0.090 0.076 - - - 0 0 - 0.090 0.076 - - - 0 - 0.00%
2024-11-21 0 0.090 0.076 - - - 0 0 - 0.090 0.076 - - - 0 - 0.00%
2024-11-20 0 0.090 0.076 - - - 0 0 - 0.090 0.076 - - - 0 - 0.00%
2024-11-19 0 0.090 0.090 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2024-11-18 0 0.090 0.076 - - - 400 28 0.0700 0.090 0.076 - - - 400 0.0700 0.00%
2024-11-15 0 0.090 0.076 - - - 0 0 - 0.090 0.076 - - - 0 - 0.00%
2024-11-14 0 0.090 0.076 - - - 0 0 - 0.090 0.076 - - - 0 - 0.00%
2024-11-13 0 0.090 0.076 0.090 - - 0 0 - 0.090 0.076 0.090 - - 0 - 0.00%
2024-11-12 0 0.090 0.090 - - - 0 0 - 0.090 0.090 - - - 0 - 0.00%
2024-11-11 0 0.090 0.076 - - - 0 0 - 0.090 0.076 - - - 0 - 0.00%
2024-11-08 0 0.090 0.089 0.090 0.090 0.091 16,000 1,402 0.0876 0.090 0.089 0.090 0.090 0.091 16,000 0.0876 -2.17%
2024-11-07 0 0.092 0.091 - - - 600 51 0.0850 0.092 0.091 - - - 600 0.0850 0.00%
2024-11-06 0 0.092 0.091 0.095 0.092 0.092 114,000 10,488 0.0920 0.092 0.091 0.095 0.092 0.092 114,000 0.0920 -5.15%
2024-11-05 0 0.097 0.091 - 0.097 0.098 48,000 4,686 0.0976 0.097 0.091 - 0.097 0.098 48,000 0.0976 0.00%
2024-11-04 0 0.097 0.097 - - - 0 0 - 0.097 0.097 - - - 0 - 1.04%
2024-11-01 0 0.096 0.091 - - - 0 0 - 0.096 0.091 - - - 0 - 0.00%
2024-10-31 0 0.096 0.096 - 0.096 0.096 18,000 1,728 0.0960 0.096 0.096 - 0.096 0.096 18,000 0.0960 -7.69%
2024-10-30 0 0.104 0.096 - - - 0 0 - 0.104 0.096 - - - 0 - 0.00%
2024-10-29 0 0.104 0.104 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2024-10-28 0 0.104 0.104 0.120 - - 0 0 - 0.104 0.104 0.120 - - 0 - 0.00%
2024-10-25 0 0.104 0.104 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2024-10-24 0 0.104 0.104 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2024-10-23 0 0.104 0.104 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2024-10-22 0 0.104 0.104 - - - 0 0 - 0.104 0.104 - - - 0 - 0.00%
2024-10-21 0 0.104 0.103 0.142 0.102 0.104 30,000 3,096 0.1032 0.104 0.103 0.142 0.102 0.104 30,000 0.1032 -13.33%
2024-10-18 0 0.120 0.101 0.142 - - 0 0 - 0.120 0.101 0.142 - - 0 - 0.00%
2024-10-17 0 0.120 0.101 0.143 - - 0 0 - 0.120 0.101 0.143 - - 0 - 0.00%
2024-10-16 0 0.120 0.101 0.144 - - 0 0 - 0.120 0.101 0.144 - - 0 - 0.00%
2024-10-15 0 0.120 0.120 0.145 0.120 0.120 216,133 25,934 0.1200 0.120 0.120 0.145 0.120 0.120 216,133 0.1200 -0.83%
2024-10-14 0 0.121 0.121 0.162 0.120 0.120 166,000 19,810 0.1193 0.121 0.121 0.162 0.120 0.120 166,000 0.1193 -23.42%
2024-10-10 0 0.158 - 0.165 - - 0 0 - 0.158 - 0.165 - - 0 - 0.00%
2024-10-09 0 0.158 0.063 0.165 - - 4,000 584 0.1460 0.158 0.063 0.165 - - 4,000 0.1460 0.00%
2024-10-08 0 0.158 - 0.158 - - 0 0 - 0.158 - 0.158 - - 0 - 0.00%
2024-10-07 0 0.158 - 0.160 - - 0 0 - 0.158 - 0.160 - - 0 - 0.00%
2024-10-04 0 0.158 - 0.169 - - 0 0 - 0.158 - 0.169 - - 0 - 0.00%
2024-10-03 0 0.158 0.059 0.158 0.158 0.158 6,000 948 0.1580 0.158 0.059 0.158 0.158 0.158 6,000 0.1580 0.64%
2024-10-02 0 0.157 - 0.157 0.157 0.157 120,000 18,840 0.1570 0.157 - 0.157 0.157 0.157 120,000 0.1570 6.08%
2024-09-30 0 0.148 0.046 0.148 0.148 0.148 102,000 15,096 0.1480 0.148 0.046 0.148 0.148 0.148 102,000 0.1480 -1.33%
2024-09-27 0 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
2024-09-26 0 0.150 - - 0.150 0.150 18,000 2,700 0.1500 0.150 - - 0.150 0.150 18,000 0.1500 0.00%
2024-09-25 0 0.150 0.091 0.150 - - 0 0 - 0.150 0.091 0.150 - - 0 - -5.06%
2024-09-24 0 0.158 0.121 0.158 0.168 0.168 6,000 1,008 0.1680 0.158 0.121 0.158 0.168 0.168 6,000 0.1680 5.33%
2024-09-23 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-09-20 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-09-19 0 0.150 0.150 0.168 - - 5,000 720 0.1440 0.150 0.150 0.168 - - 5,000 0.1440 0.00%
2024-09-17 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2024-09-16 0 0.150 - 0.165 - - 0 0 - 0.150 - 0.165 - - 0 - 0.00%
2024-09-13 0 0.150 0.130 0.150 - - 0 0 - 0.150 0.130 0.150 - - 0 - 0.00%
2024-09-12 0 0.150 - 0.158 - - 0 0 - 0.150 - 0.158 - - 0 - 0.00%
2024-09-11 0 0.150 0.140 0.150 - - 0 0 - 0.150 0.140 0.150 - - 0 - -5.06%
2024-09-10 0 0.158 0.115 0.158 0.159 0.159 12,000 1,908 0.1590 0.158 0.115 0.158 0.159 0.159 12,000 0.1590 -0.63%
2024-09-09 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-09-05 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-09-04 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-09-03 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-09-02 0 0.159 - 0.159 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
2024-08-30 0 0.159 0.130 0.159 0.160 0.160 12,000 1,920 0.1600 0.159 0.130 0.159 0.160 0.160 12,000 0.1600 13.57%
2024-08-29 0 0.140 0.120 0.148 - - 0 0 - 0.140 0.120 0.148 - - 0 - 0.00%
2024-08-28 0 0.140 0.120 0.169 - - 0 0 - 0.140 0.120 0.169 - - 0 - 0.00%
2024-08-27 0 0.140 0.111 0.144 0.120 0.140 18,000 2,394 0.1330 0.140 0.111 0.144 0.120 0.140 18,000 0.1330 15.70%
2024-08-26 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2024-08-23 0 0.121 - 0.140 - - 0 0 - 0.121 - 0.140 - - 0 - 0.00%
2024-08-22 0 0.121 - - - - 0 0 - 0.121 - - - - 0 - 0.00%
2024-08-21 0 0.121 0.121 0.140 - - 0 0 - 0.121 0.121 0.140 - - 0 - 0.83%
2024-08-20 0 0.120 0.102 0.130 - - 0 0 - 0.120 0.102 0.130 - - 0 - 0.00%
2024-08-19 0 0.120 0.102 0.140 - - 0 0 - 0.120 0.102 0.140 - - 0 - 0.00%
2024-08-16 0 0.120 0.120 - - - 0 0 - 0.120 0.120 - - - 0 - 0.84%
2024-08-15 0 0.119 0.102 - - - 0 0 - 0.119 0.102 - - - 0 - 0.00%
2024-08-14 0 0.119 0.102 - - - 0 0 - 0.119 0.102 - - - 0 - 0.00%
2024-08-13 0 0.119 0.102 - - - 0 0 - 0.119 0.102 - - - 0 - 0.00%
2024-08-12 0 0.119 0.119 0.150 0.061 0.119 34,000 3,634 0.1069 0.119 0.119 0.150 0.061 0.119 34,000 0.1069 -21.71%
2024-08-09 0 0.152 0.103 0.163 - - 0 0 - 0.152 0.103 0.163 - - 0 - 0.00%
2024-08-08 0 0.152 0.117 0.165 - - 0 0 - 0.152 0.117 0.165 - - 0 - 0.00%
2024-08-07 0 0.152 - 0.175 - - 0 0 - 0.152 - 0.175 - - 0 - 0.00%
2024-08-06 0 0.152 0.064 0.169 - - 6,000 1,014 0.1690 0.152 0.064 0.169 - - 6,000 0.1690 0.00%
2024-08-05 0 0.152 - 0.169 - - 0 0 - 0.152 - 0.169 - - 0 - 0.00%
2024-08-02 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2024-08-01 0 0.152 - 0.152 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
2024-07-31 0 0.152 0.051 0.152 0.152 0.152 6,000 912 0.1520 0.152 0.051 0.152 0.152 0.152 6,000 0.1520 -9.52%
2024-07-30 0 0.168 0.152 0.170 - - 0 0 - 0.168 0.152 0.170 - - 0 - 0.00%
2024-07-29 0 0.168 0.058 0.168 - - 0 0 - 0.168 0.058 0.168 - - 0 - -1.18%
2024-07-26 0 0.170 0.064 0.170 0.175 0.175 6,000 1,050 0.1750 0.170 0.064 0.170 0.175 0.175 6,000 0.1750 -2.86%
2024-07-25 0 0.175 0.140 0.175 0.159 0.198 126,000 22,512 0.1787 0.175 0.140 0.175 0.159 0.198 126,000 0.1787 25.90%
2024-07-24 0 0.139 - 0.145 - - 0 0 - 0.139 - 0.145 - - 0 - 0.00%
2024-07-23 0 0.139 - 0.145 - - 0 0 - 0.139 - 0.145 - - 0 - 0.00%
2024-07-22 0 0.139 0.133 0.145 0.132 0.200 24,000 3,966 0.1653 0.139 0.133 0.145 0.132 0.200 24,000 0.1653 14.88%
2024-07-19 0 0.121 0.105 0.140 - - 0 0 - 0.121 0.105 0.140 - - 0 - 0.00%
2024-07-18 0 0.121 0.106 0.140 - - 0 0 - 0.121 0.106 0.140 - - 0 - 0.00%
2024-07-17 0 0.121 0.120 0.140 - - 0 0 - 0.121 0.120 0.140 - - 0 - 0.00%
2024-07-16 0 0.121 0.121 0.128 0.116 0.120 1,163,800 139,556 0.1199 0.121 0.121 0.128 0.116 0.120 1,163,800 0.1199 -13.57%
2024-07-15 0 0.140 - 0.155 - - 0 0 - 0.140 - 0.155 - - 0 - 0.00%
2024-07-12 0 0.140 0.126 0.140 0.143 0.150 12,000 1,758 0.1465 0.140 0.126 0.140 0.143 0.150 12,000 0.1465 12.00%
2024-07-11 0 0.125 0.117 0.135 - - 6,000 810 0.1350 0.125 0.117 0.135 - - 6,000 0.1350 0.00%
2024-07-10 0 0.125 0.117 0.135 - - 0 0 - 0.125 0.117 0.135 - - 0 - 0.00%
2024-07-09 0 0.125 0.117 0.125 0.120 0.127 24,000 2,964 0.1235 0.125 0.117 0.125 0.120 0.127 24,000 0.1235 7.76%
2024-07-08 0 0.116 0.113 0.120 - - 0 0 - 0.116 0.113 0.120 - - 0 - 0.00%
2024-07-05 0 0.116 0.113 0.125 - - 0 0 - 0.116 0.113 0.125 - - 0 - 0.00%
2024-07-04 0 0.116 0.116 0.130 - - 0 0 - 0.116 0.116 0.130 - - 0 - 2.65%
2024-07-03 0 0.113 0.113 0.130 - - 0 0 - 0.113 0.113 0.130 - - 0 - 2.73%
2024-07-02 0 0.110 0.110 0.166 0.100 0.110 12,000 1,260 0.1050 0.110 0.110 0.166 0.100 0.110 12,000 0.1050 -32.93%
2024-06-28 0 0.164 - 0.164 - - 0 0 - 0.164 - 0.164 - - 0 - -2.96%
2024-06-27 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - -0.59%
2024-06-26 0 0.170 - 0.170 0.170 0.170 108,000 18,360 0.1700 0.170 - 0.170 0.170 0.170 108,000 0.1700 8.97%
2024-06-25 0 0.156 0.156 0.169 0.156 0.156 13,000 2,022 0.1555 0.156 0.156 0.169 0.156 0.156 13,000 0.1555 0.00%
2024-06-24 0 0.156 0.135 0.156 0.157 0.160 14,000 2,202 0.1573 0.156 0.135 0.156 0.157 0.160 14,000 0.1573 -8.24%
2024-06-21 0 0.170 - 0.170 0.170 0.170 12,000 2,040 0.1700 0.170 - 0.170 0.170 0.170 12,000 0.1700 0.00%
2024-06-20 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-06-19 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-06-18 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-06-17 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - 0.00%
2024-06-14 0 0.170 0.165 0.170 - - 0 0 - 0.170 0.165 0.170 - - 0 - 0.00%
2024-06-13 0 0.170 0.165 0.170 - - 0 0 - 0.170 0.165 0.170 - - 0 - 0.00%
2024-06-12 0 0.170 0.101 0.170 - - 0 0 - 0.170 0.101 0.170 - - 0 - 0.00%
2024-06-11 0 0.170 - 0.170 0.170 0.170 6,000 1,020 0.1700 0.170 - 0.170 0.170 0.170 6,000 0.1700 4.29%
2024-06-07 0 0.163 0.099 0.170 0.167 0.171 18,000 3,054 0.1697 0.163 0.099 0.170 0.167 0.171 18,000 0.1697 -4.68%
2024-06-06 0 0.171 0.065 0.171 - - 0 0 - 0.171 0.065 0.171 - - 0 - 0.00%
2024-06-05 0 0.171 - 0.171 0.171 0.171 24,000 4,104 0.1710 0.171 - 0.171 0.171 0.171 24,000 0.1710 0.00%
2024-06-04 0 0.171 0.143 0.171 0.171 0.171 84,000 14,364 0.1710 0.171 0.143 0.171 0.171 0.171 84,000 0.1710 0.00%
2024-06-03 0 0.171 0.152 0.171 0.171 0.171 156,000 26,676 0.1710 0.171 0.152 0.171 0.171 0.171 156,000 0.1710 0.00%
2024-05-31 0 0.171 0.150 0.172 - - 0 0 - 0.171 0.150 0.172 - - 0 - 0.00%
2024-05-30 0 0.171 0.142 0.171 - - 3,000 477 0.1590 0.171 0.142 0.171 - - 3,000 0.1590 0.00%
2024-05-29 0 0.171 0.171 0.178 - - 0 0 - 0.171 0.171 0.178 - - 0 - 0.59%
2024-05-28 0 0.170 0.170 0.175 0.168 0.171 282,000 47,808 0.1695 0.170 0.170 0.175 0.168 0.171 282,000 0.1695 3.03%
2024-05-27 0 0.165 0.146 0.165 0.166 0.166 14,000 2,270 0.1621 0.165 0.146 0.165 0.166 0.166 14,000 0.1621 10.00%
2024-05-24 0 0.150 0.150 0.166 0.150 0.160 24,000 3,780 0.1575 0.150 0.150 0.166 0.150 0.160 24,000 0.1575 -5.66%
2024-05-23 0 0.159 0.159 0.168 - - 0 0 - 0.159 0.159 0.168 - - 0 - 0.63%
2024-05-22 0 0.158 0.158 0.164 0.142 0.164 150,000 22,086 0.1472 0.158 0.158 0.164 0.142 0.164 150,000 0.1472 -3.66%
2024-05-21 0 0.164 - 0.175 - - 0 0 - 0.164 - 0.175 - - 0 - 0.00%
2024-05-20 0 0.164 0.150 0.173 0.164 0.167 30,000 4,956 0.1652 0.164 0.150 0.173 0.164 0.167 30,000 0.1652 2.50%
2024-05-17 0 0.160 0.158 0.167 0.160 0.179 1,176,000 189,330 0.1610 0.160 0.158 0.167 0.160 0.179 1,176,000 0.1610 -10.61%
2024-05-16 0 0.179 0.164 0.185 0.179 0.179 6,000 1,074 0.1790 0.179 0.164 0.185 0.179 0.179 6,000 0.1790 0.00%
2024-05-14 0 0.179 0.162 0.180 0.179 0.185 60,000 10,848 0.1808 0.179 0.162 0.180 0.179 0.185 60,000 0.1808 -1.65%
2024-05-13 0 0.182 0.165 0.182 - - 800 124 0.1550 0.182 0.165 0.182 - - 800 0.1550 -2.67%
2024-05-10 0 0.187 0.165 0.187 0.187 0.188 24,000 4,494 0.1873 0.187 0.165 0.187 0.187 0.188 24,000 0.1873 -0.53%
2024-05-09 0 0.188 0.175 0.188 0.188 0.192 48,000 9,096 0.1895 0.188 0.175 0.188 0.188 0.192 48,000 0.1895 -2.08%
2024-05-08 0 0.192 0.179 0.192 0.179 0.211 2,220,000 417,276 0.1880 0.192 0.179 0.192 0.179 0.211 2,220,000 0.1880 -17.60%
2024-05-07 0 0.233 0.211 0.255 0.230 0.295 2,442,000 628,380 0.2573 0.233 0.211 0.255 0.230 0.295 2,442,000 0.2573 -12.08%
2024-05-06 0 0.265 0.250 0.300 0.260 0.280 210,000 57,240 0.2726 0.265 0.250 0.300 0.260 0.280 210,000 0.2726 -11.67%
2024-05-03 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - 0.00%
2024-05-02 0 0.300 0.280 0.325 - - 0 0 - 0.300 0.280 0.325 - - 0 - 0.00%
2024-04-30 0 0.300 0.280 0.345 0.300 0.300 6,000 1,800 0.3000 0.300 0.280 0.345 0.300 0.300 6,000 0.3000 -13.04%
2024-04-29 0 0.345 0.300 0.345 0.350 0.350 6,000 2,100 0.3500 0.345 0.300 0.345 0.350 0.350 6,000 0.3500 9.52%
2024-04-26 0 0.315 0.300 0.345 - - 0 0 - 0.315 0.300 0.345 - - 0 - 0.00%
2024-04-25 0 0.315 0.315 0.345 0.315 0.315 15,000 4,620 0.3080 0.315 0.315 0.345 0.315 0.315 15,000 0.3080 3.28%
2024-04-24 0 0.305 0.305 0.345 0.305 0.305 6,000 1,830 0.3050 0.305 0.305 0.345 0.305 0.305 6,000 0.3050 -10.29%
2024-04-23 0 0.340 0.340 0.365 - - 1,000 325 0.3250 0.340 0.340 0.365 - - 1,000 0.3250 0.00%
2024-04-22 0 0.340 0.335 0.365 0.340 0.380 18,000 6,360 0.3533 0.340 0.335 0.365 0.340 0.380 18,000 0.3533 1.49%
2024-04-19 0 0.335 0.330 0.385 0.335 0.335 6,000 2,010 0.3350 0.335 0.330 0.385 0.335 0.335 6,000 0.3350 1.52%
2024-04-18 0 0.330 0.330 0.375 0.325 0.325 6,000 1,950 0.3250 0.330 0.330 0.375 0.325 0.325 6,000 0.3250 -8.33%
2024-04-17 0 0.360 0.325 0.410 - - 200 64 0.3200 0.360 0.325 0.410 - - 200 0.3200 0.00%
2024-04-16 0 0.360 0.325 0.415 0.360 0.360 6,000 2,160 0.3600 0.360 0.325 0.415 0.360 0.360 6,000 0.3600 0.00%
2024-04-15 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2024-04-12 0 0.360 0.355 0.390 0.360 0.360 12,000 4,320 0.3600 0.360 0.355 0.390 0.360 0.360 12,000 0.3600 -7.69%
2024-04-11 0 0.390 0.355 0.390 - - 0 0 - 0.390 0.355 0.390 - - 0 - 0.00%
2024-04-10 0 0.390 0.335 0.390 0.345 0.400 40,000 14,840 0.3710 0.390 0.335 0.390 0.345 0.400 40,000 0.3710 18.18%
2024-04-09 0 0.330 0.300 0.365 0.330 0.330 42,000 13,860 0.3300 0.330 0.300 0.365 0.330 0.330 42,000 0.3300 -10.81%
2024-04-08 0 0.370 0.330 0.405 0.370 0.610 82,000 35,620 0.4344 0.370 0.330 0.405 0.370 0.610 82,000 0.4344 -12.94%
2024-04-05 0 0.425 0.395 0.440 - - 0 0 - 0.425 0.395 0.440 - - 0 - 0.00%
2024-04-03 0 0.425 0.385 0.430 - - 0 0 - 0.425 0.385 0.430 - - 0 - 0.00%
2024-04-02 0 0.425 0.365 0.430 - - 0 0 - 0.425 0.365 0.430 - - 0 - 0.00%
2024-03-28 0 0.425 0.360 0.425 0.425 0.425 12,000 5,100 0.4250 0.425 0.360 0.425 0.425 0.425 12,000 0.4250 -1.16%
2024-03-27 0 0.430 0.390 0.430 0.430 0.430 6,000 2,580 0.4300 0.430 0.390 0.430 0.430 0.430 6,000 0.4300 1.18%
2024-03-26 0 0.425 0.420 0.445 0.420 0.425 12,000 5,070 0.4225 0.425 0.420 0.445 0.420 0.425 12,000 0.4225 -5.56%
2024-03-25 0 0.450 0.440 0.450 0.415 0.450 24,000 10,170 0.4238 0.450 0.440 0.450 0.415 0.450 24,000 0.4238 5.88%
2024-03-22 0 0.425 0.370 0.450 0.425 0.455 18,000 7,830 0.4350 0.425 0.370 0.450 0.425 0.455 18,000 0.4350 0.00%
2024-03-21 0 0.425 0.385 0.425 - - 0 0 - 0.425 0.385 0.425 - - 0 - 0.00%
2024-03-20 0 0.425 0.410 0.425 0.425 0.425 6,000 2,550 0.4250 0.425 0.410 0.425 0.425 0.425 6,000 0.4250 7.59%
2024-03-19 0 0.395 0.380 0.425 - - 0 0 - 0.395 0.380 0.425 - - 0 - 0.00%
2024-03-18 0 0.395 0.365 0.415 - - 6,000 2,460 0.4100 0.395 0.365 0.415 - - 6,000 0.4100 0.00%
2024-03-15 0 0.395 0.365 0.415 - - 12,000 5,220 0.4350 0.395 0.365 0.415 - - 12,000 0.4350 0.00%
2024-03-14 0 0.395 0.345 0.395 0.395 0.395 12,000 4,740 0.3950 0.395 0.345 0.395 0.395 0.395 12,000 0.3950 9.72%
2024-03-13 0 0.360 0.360 0.380 0.360 0.360 18,000 6,480 0.3600 0.360 0.360 0.380 0.360 0.360 18,000 0.3600 -10.00%
2024-03-12 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2024-03-11 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - -8.05%
2024-03-08 0 0.435 0.385 0.435 - - 0 0 - 0.435 0.385 0.435 - - 0 - 0.00%
2024-03-07 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - 0.00%
2024-03-06 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - 0.00%
2024-03-05 0 0.435 0.405 0.435 0.435 0.465 18,000 8,040 0.4467 0.435 0.405 0.435 0.435 0.465 18,000 0.4467 3.57%
2024-03-04 0 0.420 0.400 0.435 - - 0 0 - 0.420 0.400 0.435 - - 0 - 0.00%
2024-03-01 0 0.420 0.400 0.420 0.420 0.440 30,000 12,720 0.4240 0.420 0.400 0.420 0.420 0.440 30,000 0.4240 5.00%
2024-02-29 0 0.400 0.350 0.440 0.400 0.400 22,600 8,845 0.3914 0.400 0.350 0.440 0.400 0.400 22,600 0.3914 -2.44%
2024-02-28 0 0.410 0.410 0.415 0.410 0.410 30,000 12,300 0.4100 0.410 0.410 0.415 0.410 0.410 30,000 0.4100 0.00%
2024-02-27 0 0.410 0.410 0.435 0.360 0.560 144,000 59,250 0.4115 0.410 0.410 0.435 0.360 0.560 144,000 0.4115 0.00%
2024-02-26 0 0.410 0.405 0.450 0.395 0.490 72,000 31,560 0.4383 0.410 0.405 0.450 0.395 0.490 72,000 0.4383 1.23%
2024-02-23 0 0.405 0.390 0.405 0.405 0.530 36,800 16,170 0.4394 0.405 0.390 0.405 0.405 0.530 36,800 0.4394 1.25%
2024-02-22 0 0.400 0.390 0.400 0.400 0.400 12,800 5,120 0.4000 0.400 0.390 0.400 0.400 0.400 12,800 0.4000 -3.61%
2024-02-21 0 0.415 0.375 0.445 0.400 0.560 80,000 34,990 0.4374 0.415 0.375 0.445 0.400 0.560 80,000 0.4374 -1.19%
2024-02-20 0 0.420 0.340 0.500 - - 0 0 - 0.420 0.340 0.500 - - 0 - 0.00%
2024-02-19 0 0.420 0.390 0.440 0.420 0.440 72,000 31,230 0.4338 0.420 0.390 0.440 0.420 0.440 72,000 0.4338 -16.00%
2024-02-16 0 0.500 0.440 0.580 - - 0 0 - 0.500 0.440 0.580 - - 0 - 0.00%
2024-02-15 0 0.500 0.440 0.500 0.450 0.640 48,000 23,850 0.4969 0.500 0.440 0.500 0.450 0.640 48,000 0.4969 16.28%
2024-02-14 0 0.430 0.430 0.445 0.430 0.650 30,000 16,350 0.5450 0.430 0.430 0.445 0.430 0.650 30,000 0.5450 2.38%
2024-02-09 0 0.420 0.365 0.570 0.420 0.420 6,000 2,520 0.4200 0.420 0.365 0.570 0.420 0.420 6,000 0.4200 -26.32%
2024-02-08 0 0.570 0.420 0.580 0.540 0.570 666,000 359,820 0.5403 0.570 0.420 0.580 0.540 0.570 666,000 0.5403 5.56%
2024-02-07 0 0.540 0.420 0.540 0.550 0.550 12,000 6,540 0.5450 0.540 0.420 0.540 0.550 0.550 12,000 0.5450 0.00%
2024-02-06 0 0.540 0.420 0.540 0.510 0.570 18,000 9,600 0.5333 0.540 0.420 0.540 0.510 0.570 18,000 0.5333 20.00%
2024-02-05 0 0.450 0.370 0.450 0.430 0.455 12,000 5,310 0.4425 0.450 0.370 0.450 0.430 0.455 12,000 0.4425 20.00%
2024-02-02 0 0.375 0.355 0.455 - - 0 0 - 0.375 0.355 0.455 - - 0 - 0.00%
2024-02-01 0 0.375 0.360 0.455 - - 0 0 - 0.375 0.360 0.455 - - 0 - 0.00%
2024-01-31 0 0.375 0.355 0.450 - - 0 0 - 0.375 0.355 0.450 - - 0 - 0.00%
2024-01-30 0 0.375 0.355 0.450 - - 0 0 - 0.375 0.355 0.450 - - 0 - 0.00%
2024-01-29 0 0.375 0.355 0.445 - - 0 0 - 0.375 0.355 0.445 - - 0 - 0.00%
2024-01-26 0 0.375 0.355 0.445 - - 0 0 - 0.375 0.355 0.445 - - 0 - 0.00%
2024-01-25 0 0.375 0.375 0.445 - - 0 0 - 0.375 0.375 0.445 - - 0 - 0.00%
2024-01-24 0 0.375 0.355 0.445 - - 0 0 - 0.375 0.355 0.445 - - 0 - 0.00%
2024-01-23 0 0.375 0.365 0.445 - - 0 0 - 0.375 0.365 0.445 - - 0 - 0.00%
2024-01-22 0 0.375 0.375 0.465 0.365 0.520 17,200 7,152 0.4158 0.375 0.375 0.465 0.365 0.520 17,200 0.4158 -9.64%
2024-01-19 0 0.415 0.360 0.480 - - 0 0 - 0.415 0.360 0.480 - - 0 - 0.00%
2024-01-18 0 0.415 0.360 0.490 - - 0 0 - 0.415 0.360 0.490 - - 0 - 0.00%
2024-01-17 0 0.415 0.365 0.415 - - 0 0 - 0.415 0.365 0.415 - - 0 - -1.19%
2024-01-16 0 0.420 0.360 0.500 - - 0 0 - 0.420 0.360 0.500 - - 0 - 0.00%
2024-01-15 0 0.420 0.355 0.420 - - 0 0 - 0.420 0.355 0.420 - - 0 - 0.00%
2024-01-12 0 0.420 0.355 0.530 0.420 0.420 24,000 10,080 0.4200 0.420 0.355 0.530 0.420 0.420 24,000 0.4200 0.00%
2024-01-11 0 0.420 0.420 0.500 - - 0 0 - 0.420 0.420 0.500 - - 0 - 0.00%
2024-01-10 0 0.420 0.355 0.420 0.420 0.420 6,000 2,520 0.4200 0.420 0.355 0.420 0.420 0.420 6,000 0.4200 -6.67%
2024-01-09 0 0.450 0.420 0.450 0.450 0.450 6,000 2,700 0.4500 0.450 0.420 0.450 0.450 0.450 6,000 0.4500 -16.67%
2024-01-08 0 0.540 0.450 0.540 - - 0 0 - 0.540 0.450 0.540 - - 0 - 0.00%
2024-01-05 0 0.540 0.450 0.540 - - 0 0 - 0.540 0.450 0.540 - - 0 - 0.00%
2024-01-04 0 0.540 0.450 0.540 - - 0 0 - 0.540 0.450 0.540 - - 0 - -1.82%
2024-01-03 0 0.550 0.450 0.550 - - 0 0 - 0.550 0.450 0.550 - - 0 - -3.51%
2024-01-02 0 0.570 0.450 0.570 0.590 0.590 7,800 4,512 0.5785 0.570 0.450 0.570 0.590 0.590 7,800 0.5785 -5.00%
2023-12-29 0 0.600 0.415 0.600 0.335 0.660 594,000 263,610 0.4438 0.600 0.415 0.600 0.335 0.660 594,000 0.4438 37.93%
2023-12-28 0 0.435 0.340 0.500 0.290 0.480 450,000 159,300 0.3540 0.435 0.340 0.500 0.290 0.480 450,000 0.3540 26.09%
2023-12-27 0 0.345 0.345 0.455 0.345 0.345 8,000 2,720 0.3400 0.345 0.345 0.455 0.345 0.345 8,000 0.3400 0.00%
2023-12-22 0 0.345 0.345 0.410 0.340 0.340 6,045 2,053 0.3396 0.345 0.345 0.410 0.340 0.340 6,045 0.3396 -10.39%
2023-12-21 0 0.385 0.345 0.460 0.385 0.385 24,000 9,240 0.3850 0.385 0.345 0.460 0.385 0.385 24,000 0.3850 0.00%
2023-12-20 0 0.385 0.385 0.445 - - 0 0 - 0.385 0.385 0.445 - - 0 - 0.00%
2023-12-19 0 0.385 0.385 0.410 0.385 0.400 72,000 27,930 0.3879 0.385 0.385 0.410 0.385 0.400 72,000 0.3879 -12.50%
2023-12-18 0 0.440 0.380 0.440 0.440 0.540 24,000 11,160 0.4650 0.440 0.380 0.440 0.440 0.540 24,000 0.4650 -12.00%
2023-12-15 0 0.500 0.440 0.500 0.540 0.540 6,000 3,240 0.5400 0.500 0.440 0.500 0.540 0.540 6,000 0.5400 3.09%
2023-12-14 0 0.485 0.330 0.485 0.495 0.495 6,000 2,970 0.4950 0.485 0.330 0.485 0.495 0.495 6,000 0.4950 5.43%
2023-12-13 0 0.460 0.365 0.460 0.455 0.650 84,000 41,580 0.4950 0.460 0.365 0.460 0.455 0.650 84,000 0.4950 13.58%
2023-12-12 0 0.405 0.325 0.405 - - 0 0 - 0.405 0.325 0.405 - - 0 - -1.22%
2023-12-11 0 0.410 0.330 0.410 0.420 0.420 12,000 4,590 0.3825 0.410 0.330 0.410 0.420 0.420 12,000 0.3825 18.84%
2023-12-08 0 0.345 0.320 0.345 0.345 0.345 6,000 2,070 0.3450 0.345 0.320 0.345 0.345 0.345 6,000 0.3450 0.00%
2023-12-07 0 0.345 0.325 0.390 - - 0 0 - 0.345 0.325 0.390 - - 0 - 0.00%
2023-12-06 0 0.345 0.325 0.390 - - 0 0 - 0.345 0.325 0.390 - - 0 - 0.00%
2023-12-05 0 0.345 0.330 0.415 0.335 0.425 18,000 6,630 0.3683 0.345 0.330 0.415 0.335 0.425 18,000 0.3683 -6.76%
2023-12-04 0 0.370 0.330 0.560 0.340 0.370 18,000 6,240 0.3467 0.370 0.330 0.560 0.340 0.370 18,000 0.3467 12.12%
2023-12-01 0 0.330 0.315 0.365 - - 0 0 - 0.330 0.315 0.365 - - 0 - 0.00%
2023-11-30 0 0.330 0.315 0.375 - - 0 0 - 0.330 0.315 0.375 - - 0 - 0.00%
2023-11-29 0 0.330 0.320 0.375 - - 200 60 0.3000 0.330 0.320 0.375 - - 200 0.3000 0.00%
2023-11-28 0 0.330 0.320 0.375 - - 0 0 - 0.330 0.320 0.375 - - 0 - 0.00%
2023-11-27 0 0.330 0.320 0.365 - - 0 0 - 0.330 0.320 0.365 - - 0 - 0.00%
2023-11-24 0 0.330 0.330 0.415 0.330 0.330 6,000 1,980 0.3300 0.330 0.330 0.415 0.330 0.330 6,000 0.3300 1.54%
2023-11-23 0 0.325 0.325 0.435 - - 0 0 - 0.325 0.325 0.435 - - 0 - 0.00%
2023-11-22 0 0.325 0.325 0.445 0.315 0.315 30,000 9,450 0.3150 0.325 0.325 0.445 0.315 0.315 30,000 0.3150 -5.80%
2023-11-21 0 0.345 0.345 0.495 0.300 0.495 48,000 22,590 0.4706 0.345 0.345 0.495 0.300 0.495 48,000 0.4706 -30.30%
2023-11-20 0 0.495 0.345 0.495 0.500 0.500 12,000 6,000 0.5000 0.495 0.345 0.495 0.500 0.500 12,000 0.5000 32.00%
2023-11-17 0 0.375 0.300 0.390 0.335 0.375 48,000 16,620 0.3463 0.375 0.300 0.390 0.335 0.375 48,000 0.3463 29.31%
2023-11-16 0 0.290 0.290 0.365 0.290 0.290 30,000 8,700 0.2900 0.290 0.290 0.365 0.290 0.290 30,000 0.2900 -3.33%
2023-11-15 0 0.300 0.300 0.360 0.300 0.300 6,000 1,800 0.3000 0.300 0.300 0.360 0.300 0.300 6,000 0.3000 -13.04%
2023-11-14 0 0.345 0.265 0.345 - - 0 0 - 0.345 0.265 0.345 - - 0 - -9.21%
2023-11-13 0 0.380 0.270 0.400 0.295 0.380 99,187 31,766 0.3203 0.380 0.270 0.400 0.295 0.380 99,187 0.3203 46.15%
2023-11-10 0 0.260 0.260 0.305 - - 0 0 - 0.260 0.260 0.305 - - 0 - 4.00%
2023-11-09 0 0.250 0.250 0.270 0.233 0.255 32,000 7,694 0.2404 0.250 0.250 0.270 0.233 0.255 32,000 0.2404 -18.03%
2023-11-08 0 0.305 0.285 0.330 0.300 0.410 372,000 120,840 0.3248 0.305 0.285 0.330 0.300 0.410 372,000 0.3248 -25.61%
2023-11-07 0 0.410 0.410 0.495 0.410 0.415 12,000 4,950 0.4125 0.410 0.410 0.495 0.410 0.415 12,000 0.4125 -16.33%
2023-11-06 0 0.490 0.420 0.490 0.510 0.510 10,800 5,268 0.4878 0.490 0.420 0.490 0.510 0.510 10,800 0.4878 -10.91%
2023-11-03 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2023-11-02 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2023-11-01 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2023-10-31 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2023-10-30 0 0.550 0.510 0.550 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-10-27 0 0.550 0.510 0.590 - - 0 0 - 0.550 0.510 0.590 - - 0 - 0.00%
2023-10-26 0 0.550 0.510 0.550 - - 400 200 0.5000 0.550 0.510 0.550 - - 400 0.5000 0.00%
2023-10-25 0 0.550 0.420 0.550 0.620 0.620 6,000 3,720 0.6200 0.550 0.420 0.550 0.620 0.620 6,000 0.6200 10.00%
2023-10-24 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2023-10-20 0 0.500 0.420 0.520 0.500 0.500 6,000 3,000 0.5000 0.500 0.420 0.520 0.500 0.500 6,000 0.5000 -3.85%
2023-10-19 0 0.520 0.415 0.520 - - 0 0 - 0.520 0.415 0.520 - - 0 - 0.00%
2023-10-18 0 0.520 0.415 0.520 - - 0 0 - 0.520 0.415 0.520 - - 0 - 0.00%
2023-10-17 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - 0.00%
2023-10-16 0 0.520 0.500 0.520 0.530 0.530 6,000 3,180 0.5300 0.520 0.500 0.520 0.530 0.530 6,000 0.5300 4.00%
2023-10-13 0 0.500 0.500 0.590 - - 0 0 - 0.500 0.500 0.590 - - 0 - 0.00%
2023-10-12 0 0.500 0.500 0.630 - - 0 0 - 0.500 0.500 0.630 - - 0 - 4.17%
2023-10-11 0 0.480 0.475 0.640 0.440 0.480 25,200 11,652 0.4624 0.480 0.475 0.640 0.440 0.480 25,200 0.4624 -17.24%
2023-10-10 0 0.580 0.450 0.580 0.670 0.670 18,000 12,060 0.6700 0.580 0.450 0.580 0.670 0.670 18,000 0.6700 11.54%
2023-10-09 0 0.520 0.430 0.600 - - 0 0 - 0.520 0.430 0.600 - - 0 - 0.00%
2023-10-06 0 0.520 0.430 0.600 - - 0 0 - 0.520 0.430 0.600 - - 0 - 0.00%
2023-10-05 0 0.520 0.430 0.600 - - 0 0 - 0.520 0.430 0.600 - - 0 - 0.00%
2023-10-04 0 0.520 0.430 0.600 - - 0 0 - 0.520 0.430 0.600 - - 0 - 0.00%
2023-10-03 0 0.520 0.420 0.600 - - 0 0 - 0.520 0.420 0.600 - - 0 - 0.00%
2023-09-29 0 0.520 0.425 0.640 - - 0 0 - 0.520 0.425 0.640 - - 0 - 0.00%
2023-09-28 0 0.520 0.410 0.580 0.520 0.520 29,200 14,976 0.5129 0.520 0.410 0.580 0.520 0.520 29,200 0.5129 0.00%
2023-09-27 0 0.520 0.470 0.560 0.520 0.700 36,000 21,360 0.5933 0.520 0.470 0.560 0.520 0.700 36,000 0.5933 15.56%
2023-09-26 0 0.450 0.405 0.550 - - 0 0 - 0.450 0.405 0.550 - - 0 - 0.00%
2023-09-25 0 0.450 0.405 0.470 - - 0 0 - 0.450 0.405 0.470 - - 0 - 0.00%
2023-09-22 0 0.450 0.450 0.470 0.450 0.470 42,000 19,080 0.4543 0.450 0.450 0.470 0.450 0.470 42,000 0.4543 0.00%
2023-09-21 0 0.450 0.430 0.450 0.460 0.460 30,000 13,800 0.4600 0.450 0.430 0.450 0.460 0.460 30,000 0.4600 2.27%
2023-09-20 0 0.440 0.405 0.440 0.440 0.440 6,000 2,640 0.4400 0.440 0.405 0.440 0.440 0.440 6,000 0.4400 -2.22%
2023-09-19 0 0.450 0.405 0.450 0.385 0.470 275,800 126,836 0.4599 0.450 0.405 0.450 0.385 0.470 275,800 0.4599 23.29%
2023-09-18 0 0.365 0.365 0.400 0.330 0.410 52,000 18,650 0.3587 0.365 0.365 0.400 0.330 0.410 52,000 0.3587 -18.89%
2023-09-15 0 0.450 0.410 0.490 - - 0 0 - 0.450 0.410 0.490 - - 0 - 0.00%
2023-09-14 0 0.450 0.410 0.450 0.450 0.470 114,000 51,960 0.4558 0.450 0.410 0.450 0.450 0.470 114,000 0.4558 1.12%
2023-09-13 0 0.445 0.365 0.450 - - 0 0 - 0.445 0.365 0.450 - - 0 - 0.00%
2023-09-12 0 0.445 0.380 0.445 0.415 0.460 102,000 44,520 0.4365 0.445 0.380 0.445 0.415 0.460 102,000 0.4365 17.11%
2023-09-11 0 0.380 0.340 0.465 - - 0 0 - 0.380 0.340 0.465 - - 0 - 0.00%
2023-09-07 0 0.380 0.335 0.465 - - 0 0 - 0.380 0.335 0.465 - - 0 - 0.00%
2023-09-06 0 0.380 0.330 0.380 0.380 0.385 44,000 16,830 0.3825 0.380 0.330 0.380 0.380 0.385 44,000 0.3825 11.76%
2023-09-05 0 0.340 0.340 0.385 - - 2,600 819 0.3150 0.340 0.340 0.385 - - 2,600 0.3150 0.00%
2023-09-04 0 0.340 0.340 0.395 0.340 0.340 48,000 16,320 0.3400 0.340 0.340 0.395 0.340 0.340 48,000 0.3400 0.00%
2023-08-31 0 0.340 0.340 0.410 0.335 0.340 42,000 14,100 0.3357 0.340 0.340 0.410 0.335 0.340 42,000 0.3357 -17.07%
2023-08-30 0 0.410 0.325 0.410 0.410 0.415 144,000 59,070 0.4102 0.410 0.325 0.410 0.410 0.415 144,000 0.4102 0.00%
2023-08-29 0 0.410 0.365 0.465 - - 0 0 - 0.410 0.365 0.465 - - 0 - 0.00%
2023-08-28 0 0.410 0.410 0.445 0.410 0.425 26,000 10,920 0.4200 0.410 0.410 0.445 0.410 0.425 26,000 0.4200 -14.58%
2023-08-25 0 0.480 0.430 0.490 0.480 0.480 6,000 2,880 0.4800 0.480 0.430 0.490 0.480 0.480 6,000 0.4800 0.00%
2023-08-24 0 0.480 0.425 0.480 0.485 0.485 6,000 2,910 0.4850 0.480 0.425 0.480 0.485 0.485 6,000 0.4850 2.13%
2023-08-23 0 0.470 0.425 0.470 0.470 0.490 132,000 63,900 0.4841 0.470 0.425 0.470 0.470 0.490 132,000 0.4841 10.59%
2023-08-22 0 0.425 0.410 0.425 - - 0 0 - 0.425 0.410 0.425 - - 0 - 0.00%
2023-08-21 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2023-08-18 0 0.425 0.410 0.470 - - 0 0 - 0.425 0.410 0.470 - - 0 - 0.00%
2023-08-17 0 0.425 0.425 0.475 0.425 0.480 156,000 67,260 0.4312 0.425 0.425 0.475 0.425 0.480 156,000 0.4312 0.00%
2023-08-16 0 0.425 0.410 0.480 0.425 0.485 102,000 44,010 0.4315 0.425 0.410 0.480 0.425 0.485 102,000 0.4315 -11.46%
2023-08-15 0 0.480 0.430 0.480 0.455 0.490 158,200 74,002 0.4678 0.480 0.430 0.480 0.455 0.490 158,200 0.4678 10.34%
2023-08-14 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - -5.43%
2023-08-11 0 0.460 0.400 0.460 0.395 0.480 42,000 18,060 0.4300 0.460 0.400 0.460 0.395 0.480 42,000 0.4300 4.55%
2023-08-10 0 0.440 0.405 0.445 0.440 0.445 366,000 161,100 0.4402 0.440 0.405 0.445 0.440 0.445 366,000 0.4402 0.00%
2023-08-09 0 0.440 0.380 0.440 0.475 0.475 144,000 68,400 0.4750 0.440 0.380 0.440 0.475 0.475 144,000 0.4750 10.00%
2023-08-08 0 0.400 0.400 0.490 - - 0 0 - 0.400 0.400 0.490 - - 0 - 0.00%
2023-08-07 0 0.400 0.400 0.490 - - 0 0 - 0.400 0.400 0.490 - - 0 - 1.27%
2023-08-04 0 0.395 0.395 0.490 0.390 0.495 16,000 6,830 0.4269 0.395 0.395 0.490 0.390 0.495 16,000 0.4269 -1.25%
2023-08-03 0 0.400 0.400 0.500 0.400 0.400 6,000 2,400 0.4000 0.400 0.400 0.500 0.400 0.400 6,000 0.4000 0.00%
2023-08-02 0 0.400 0.400 0.430 0.400 0.400 10,000 3,920 0.3920 0.400 0.400 0.430 0.400 0.400 10,000 0.3920 -13.04%
2023-08-01 0 0.460 0.350 0.460 0.460 0.460 18,000 8,280 0.4600 0.460 0.350 0.460 0.460 0.460 18,000 0.4600 0.00%
2023-07-31 0 0.460 0.380 0.500 - - 0 0 - 0.460 0.380 0.500 - - 0 - 0.00%
2023-07-28 0 0.460 0.380 0.460 - - 0 0 - 0.460 0.380 0.460 - - 0 - -4.17%
2023-07-27 0 0.480 0.395 0.480 0.495 0.495 6,000 2,970 0.4950 0.480 0.395 0.480 0.495 0.495 6,000 0.4950 6.67%
2023-07-26 0 0.450 0.380 0.500 - - 0 0 - 0.450 0.380 0.500 - - 0 - 0.00%
2023-07-25 0 0.450 0.380 0.450 0.450 0.450 144,000 64,800 0.4500 0.450 0.380 0.450 0.450 0.450 144,000 0.4500 -6.25%
2023-07-24 0 0.480 0.380 0.480 - - 0 0 - 0.480 0.380 0.480 - - 0 - -2.04%
2023-07-21 0 0.490 0.385 0.480 0.450 0.540 30,000 15,210 0.5070 0.490 0.385 0.480 0.450 0.540 30,000 0.5070 7.69%
2023-07-20 0 0.455 0.420 0.455 0.460 0.460 30,000 13,800 0.4600 0.455 0.420 0.455 0.460 0.460 30,000 0.4600 -1.09%
2023-07-19 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2023-07-18 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2023-07-14 0 0.460 0.305 0.460 0.460 0.460 48,000 22,080 0.4600 0.460 0.305 0.460 0.460 0.460 48,000 0.4600 -4.17%
2023-07-13 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - 0.00%
2023-07-12 0 0.480 0.420 0.480 - - 0 0 - 0.480 0.420 0.480 - - 0 - -4.00%
2023-07-11 0 0.500 0.420 0.500 0.500 0.500 12,000 6,000 0.5000 0.500 0.420 0.500 0.500 0.500 12,000 0.5000 0.00%
2023-07-10 0 0.500 0.420 0.500 0.500 0.500 48,000 24,000 0.5000 0.500 0.420 0.500 0.500 0.500 48,000 0.5000 0.00%
2023-07-07 0 0.500 0.345 0.500 0.500 0.590 12,000 6,540 0.5450 0.500 0.345 0.500 0.500 0.590 12,000 0.5450 17.65%
2023-07-06 0 0.425 0.330 0.425 - - 0 0 - 0.425 0.330 0.425 - - 0 - 0.00%
2023-07-05 0 0.425 0.425 - 0.425 0.425 144,000 61,200 0.4250 0.425 0.425 - 0.425 0.425 144,000 0.4250 0.00%
2023-07-04 0 0.425 0.335 0.425 - - 0 0 - 0.425 0.335 0.425 - - 0 - 0.00%
2023-07-03 0 0.425 0.335 0.425 0.430 0.430 6,000 2,580 0.4300 0.425 0.335 0.425 0.430 0.430 6,000 0.4300 -1.16%
2023-06-30 0 0.430 0.325 0.440 0.445 0.450 18,000 8,040 0.4467 0.430 0.325 0.440 0.445 0.450 18,000 0.4467 -4.44%
2023-06-29 0 0.450 0.340 0.450 0.495 0.495 6,000 2,970 0.4950 0.450 0.340 0.450 0.495 0.495 6,000 0.4950 12.50%
2023-06-28 0 0.400 0.400 0.460 0.320 0.495 118,200 48,216 0.4079 0.400 0.400 0.460 0.320 0.495 118,200 0.4079 2.56%
2023-06-27 0 0.390 0.335 0.390 0.355 0.400 78,000 30,330 0.3888 0.390 0.335 0.390 0.355 0.400 78,000 0.3888 18.18%
2023-06-26 0 0.330 0.305 0.360 0.330 0.340 54,000 17,940 0.3322 0.330 0.305 0.360 0.330 0.340 54,000 0.3322 0.00%
2023-06-23 0 0.330 0.315 0.330 0.300 0.340 132,000 43,890 0.3325 0.330 0.315 0.330 0.300 0.340 132,000 0.3325 -2.94%
2023-06-21 0 0.340 0.310 0.340 - - 0 0 - 0.340 0.310 0.340 - - 0 - 0.00%
2023-06-20 0 0.340 0.315 0.395 0.340 0.340 12,000 4,080 0.3400 0.340 0.315 0.395 0.340 0.340 12,000 0.3400 0.00%
2023-06-19 0 0.340 0.310 0.340 0.315 0.510 762,000 263,520 0.3458 0.340 0.310 0.340 0.315 0.510 762,000 0.3458 -33.33%
2023-06-16 0 0.510 0.385 0.510 0.340 0.660 270,000 145,230 0.5379 0.510 0.385 0.510 0.340 0.660 270,000 0.5379 78.95%
2023-06-15 0 0.285 0.250 0.340 - - 0 0 - 0.285 0.250 0.340 - - 0 - 0.00%
2023-06-14 0 0.285 0.250 0.345 - - 0 0 - 0.285 0.250 0.345 - - 0 - 0.00%
2023-06-13 0 0.285 0.250 0.350 - - 0 0 - 0.285 0.250 0.350 - - 0 - 0.00%
2023-06-12 0 0.285 0.260 0.330 0.285 0.340 24,800 7,774 0.3135 0.285 0.260 0.330 0.285 0.340 24,800 0.3135 -24.00%
2023-06-09 0 0.375 0.310 0.380 - - 0 0 - 0.375 0.310 0.380 - - 0 - 0.00%
2023-06-08 0 0.375 0.310 0.380 - - 0 0 - 0.375 0.310 0.380 - - 0 - -2.60%
2023-06-07 0 0.385 0.300 0.390 - - 0 0 - 0.385 0.300 0.390 - - 0 - 0.00%
2023-06-06 0 0.385 0.300 0.400 - - 0 0 - 0.385 0.300 0.400 - - 0 - 0.00%
2023-06-05 0 0.385 0.300 0.390 0.325 0.385 24,000 8,160 0.3400 0.385 0.300 0.390 0.325 0.385 24,000 0.3400 10.00%
2023-06-02 0 0.350 0.325 0.395 - - 0 0 - 0.350 0.325 0.395 - - 0 - 0.00%
2023-06-01 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2023-05-31 0 0.350 0.325 0.450 - - 0 0 - 0.350 0.325 0.450 - - 0 - 0.00%
2023-05-30 0 0.350 0.345 0.450 0.350 0.350 18,000 6,300 0.3500 0.350 0.345 0.450 0.350 0.350 18,000 0.3500 -16.67%
2023-05-29 0 0.420 0.320 0.445 0.420 0.420 23,800 9,790 0.4113 0.420 0.320 0.445 0.420 0.420 23,800 0.4113 2.44%
2023-05-25 0 0.410 0.320 0.450 0.375 0.410 18,000 6,990 0.3883 0.410 0.320 0.450 0.375 0.410 18,000 0.3883 15.49%
2023-05-24 0 0.355 0.255 0.355 - - 0 0 - 0.355 0.255 0.355 - - 0 - 0.00%
2023-05-23 0 0.355 0.275 0.410 - - 0 0 - 0.355 0.275 0.410 - - 0 - 0.00%
2023-05-22 0 0.355 0.265 0.410 - - 0 0 - 0.355 0.265 0.410 - - 0 - 0.00%
2023-05-19 0 0.355 0.255 0.410 - - 0 0 - 0.355 0.255 0.410 - - 0 - 0.00%
2023-05-18 0 0.355 0.280 0.410 0.355 0.355 66,000 23,430 0.3550 0.355 0.280 0.410 0.355 0.355 66,000 0.3550 1.43%
2023-05-17 0 0.350 0.275 0.350 - - 2,000 490 0.2450 0.350 0.275 0.350 - - 2,000 0.2450 0.00%
2023-05-16 0 0.350 0.275 0.350 - - 0 0 - 0.350 0.275 0.350 - - 0 - 0.00%
2023-05-15 0 0.350 0.320 0.435 0.320 0.445 138,000 51,120 0.3704 0.350 0.320 0.435 0.320 0.445 138,000 0.3704 -21.35%
2023-05-12 0 0.445 0.350 0.445 0.445 0.445 6,000 2,670 0.4450 0.445 0.350 0.445 0.445 0.445 6,000 0.4450 -1.11%
2023-05-11 0 0.450 0.350 0.455 - - 0 0 - 0.450 0.350 0.455 - - 0 - 0.00%
2023-05-10 0 0.450 0.370 0.450 0.460 0.460 6,000 2,760 0.4600 0.450 0.370 0.450 0.460 0.460 6,000 0.4600 9.76%
2023-05-09 0 0.410 0.350 0.460 - - 0 0 - 0.410 0.350 0.460 - - 0 - 0.00%
2023-05-08 0 0.410 - 0.450 - - 0 0 - 0.410 - 0.450 - - 0 - 0.00%
2023-05-05 0 0.410 0.242 0.450 0.410 0.410 60,000 24,600 0.4100 0.410 0.242 0.450 0.410 0.410 60,000 0.4100 -5.75%
2023-05-04 0 0.435 0.415 0.450 0.435 0.450 41,000 18,110 0.4417 0.435 0.415 0.450 0.435 0.450 41,000 0.4417 -3.33%
2023-05-03 0 0.450 0.415 0.480 0.450 0.450 12,000 5,400 0.4500 0.450 0.415 0.480 0.450 0.450 12,000 0.4500 0.00%
2023-05-02 0 0.450 - 0.465 - - 0 0 - 0.450 - 0.465 - - 0 - 0.00%
2023-04-28 0 0.450 0.405 0.470 - - 0 0 - 0.450 0.405 0.470 - - 0 - 0.00%
2023-04-27 0 0.450 0.340 0.450 0.450 0.450 12,000 5,400 0.4500 0.450 0.340 0.450 0.450 0.450 12,000 0.4500 -1.10%
2023-04-26 0 0.455 - 0.455 0.460 0.460 12,000 5,520 0.4600 0.455 - 0.455 0.460 0.460 12,000 0.4600 13.75%
2023-04-25 0 0.400 0.360 0.460 - - 0 0 - 0.400 0.360 0.460 - - 0 - 0.00%
2023-04-24 0 0.400 0.360 0.400 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2023-04-21 0 0.400 0.310 0.400 0.400 0.400 12,000 4,800 0.4000 0.400 0.310 0.400 0.400 0.400 12,000 0.4000 -13.04%
2023-04-20 0 0.460 - 0.460 0.460 0.460 18,000 8,280 0.4600 0.460 - 0.460 0.460 0.460 18,000 0.4600 0.00%
2023-04-19 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2023-04-18 0 0.460 - 0.460 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2023-04-17 0 0.460 0.310 0.460 0.395 0.500 18,000 7,920 0.4400 0.460 0.310 0.460 0.395 0.500 18,000 0.4400 16.46%
2023-04-14 0 0.395 0.310 0.400 0.380 0.400 34,200 13,230 0.3868 0.395 0.310 0.400 0.380 0.400 34,200 0.3868 2.60%
2023-04-13 0 0.385 0.310 0.385 0.380 0.385 60,000 22,765 0.3794 0.385 0.310 0.385 0.380 0.385 60,000 0.3794 0.00%
2023-04-12 0 0.385 0.385 0.390 0.385 0.385 18,000 6,930 0.3850 0.385 0.385 0.390 0.385 0.385 18,000 0.3850 -1.28%
2023-04-11 0 0.390 0.380 0.400 0.390 0.400 161,400 63,264 0.3920 0.390 0.380 0.400 0.390 0.400 161,400 0.3920 -2.50%
2023-04-06 0 0.400 0.390 0.400 - - 400 148 0.3700 0.400 0.390 0.400 - - 400 0.3700 0.00%
2023-04-04 0 0.400 0.380 0.400 0.400 0.400 20,000 7,960 0.3980 0.400 0.380 0.400 0.400 0.400 20,000 0.3980 -1.23%
2023-04-03 0 0.405 0.400 0.405 0.410 0.410 120,000 49,200 0.4100 0.405 0.400 0.405 0.410 0.410 120,000 0.4100 -1.22%
2023-03-31 0 0.410 0.400 0.410 0.385 0.410 50,000 19,930 0.3986 0.410 0.400 0.410 0.385 0.410 50,000 0.3986 17.14%
2023-03-30 0 0.350 0.350 0.385 0.350 0.350 58,000 20,030 0.3453 0.350 0.350 0.385 0.350 0.350 58,000 0.3453 0.00%
2023-03-29 0 0.350 0.226 0.350 0.350 0.350 6,000 2,100 0.3500 0.350 0.226 0.350 0.350 0.350 6,000 0.3500 0.00%
2023-03-28 0 0.350 0.244 0.350 0.395 0.405 24,000 9,660 0.4025 0.350 0.244 0.350 0.395 0.405 24,000 0.4025 50.21%
2023-03-27 0 0.233 0.233 0.295 - - 0 0 - 0.233 0.233 0.295 - - 0 - 1.30%
2023-03-24 0 0.230 - 0.410 - - 6,000 2,400 0.4000 0.230 - 0.410 - - 6,000 0.4000 0.00%
2023-03-23 0 0.230 - 0.315 - - 0 0 - 0.230 - 0.315 - - 0 - 0.00%
2023-03-22 0 0.230 0.230 - - - 0 0 - 0.230 0.230 - - - 0 - 0.00%
2023-03-21 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2023-03-20 0 0.230 - - - - 0 0 - 0.230 - - - - 0 - 0.00%
2023-03-17 0 0.230 0.230 0.315 0.230 0.230 6,000 1,380 0.2300 0.230 0.230 0.315 0.230 0.230 6,000 0.2300 -0.43%
2023-03-16 0 0.231 0.231 0.320 - - 0 0 - 0.231 0.231 0.320 - - 0 - 0.00%
2023-03-15 0 0.231 0.231 0.315 - - 0 0 - 0.231 0.231 0.315 - - 0 - 0.43%
2023-03-14 0 0.230 0.223 0.320 0.223 0.295 36,800 8,797 0.2390 0.230 0.223 0.320 0.223 0.295 36,800 0.2390 -16.36%
2023-03-13 0 0.275 0.220 0.300 - - 0 0 - 0.275 0.220 0.300 - - 0 - 0.00%
2023-03-10 0 0.275 - 0.300 - - 0 0 - 0.275 - 0.300 - - 0 - 0.00%
2023-03-09 0 0.275 0.260 0.280 0.241 0.280 60,000 15,408 0.2568 0.275 0.260 0.280 0.241 0.280 60,000 0.2568 -16.67%
2023-03-08 0 0.330 0.280 - 0.325 0.330 12,000 3,930 0.3275 0.330 0.280 - 0.325 0.330 12,000 0.3275 17.86%
2023-03-07 0 0.280 0.233 0.325 - - 0 0 - 0.280 0.233 0.325 - - 0 - 0.00%
2023-03-06 0 0.280 0.232 0.325 - - 0 0 - 0.280 0.232 0.325 - - 0 - 0.00%
2023-03-03 0 0.280 - 0.325 - - 0 0 - 0.280 - 0.325 - - 0 - 0.00%
2023-03-02 0 0.280 - 0.325 - - 0 0 - 0.280 - 0.325 - - 0 - 0.00%
2023-03-01 0 0.280 0.280 0.345 0.280 0.280 6,000 1,680 0.2800 0.280 0.280 0.345 0.280 0.280 6,000 0.2800 -18.84%
2023-02-28 0 0.345 0.280 0.345 - - 0 0 - 0.345 0.280 0.345 - - 0 - 0.00%
2023-02-27 0 0.345 0.280 0.345 0.350 0.350 18,000 6,300 0.3500 0.345 0.280 0.345 0.350 0.350 18,000 0.3500 2.99%
2023-02-24 0 0.335 0.280 0.395 - - 0 0 - 0.335 0.280 0.395 - - 0 - 0.00%
2023-02-23 0 0.335 0.280 0.395 0.330 0.335 12,000 3,990 0.3325 0.335 0.280 0.395 0.330 0.335 12,000 0.3325 21.82%
2023-02-22 0 0.275 - 0.330 - - 0 0 - 0.275 - 0.330 - - 0 - 0.00%
2023-02-21 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 0.00%
2023-02-20 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 0.00%
2023-02-17 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 0.00%
2023-02-16 0 0.275 0.275 0.330 - - 0 0 - 0.275 0.275 0.330 - - 0 - 0.00%
2023-02-15 0 0.275 0.275 0.330 0.270 0.270 6,000 1,620 0.2700 0.275 0.275 0.330 0.270 0.270 6,000 0.2700 -1.79%
2023-02-14 0 0.280 0.280 0.335 0.280 0.390 88,000 29,730 0.3378 0.280 0.280 0.335 0.280 0.390 88,000 0.3378 -34.88%
2023-02-13 0 0.430 0.330 0.435 0.430 0.430 6,000 2,580 0.4300 0.430 0.330 0.435 0.430 0.430 6,000 0.4300 1.18%
2023-02-10 0 0.425 0.335 0.425 0.335 0.440 104,600 37,644 0.3599 0.425 0.335 0.425 0.335 0.440 104,600 0.3599 -1.16%
2023-02-09 0 0.430 0.330 0.430 0.430 0.430 60,000 25,800 0.4300 0.430 0.330 0.430 0.430 0.430 60,000 0.4300 1.18%
2023-02-08 0 0.425 0.330 0.425 - - 0 0 - 0.425 0.330 0.425 - - 0 - -1.16%
2023-02-07 0 0.430 0.330 0.430 - - 0 0 - 0.430 0.330 0.430 - - 0 - 0.00%
2023-02-06 0 0.430 0.340 0.430 0.430 0.430 498,000 214,140 0.4300 0.430 0.340 0.430 0.430 0.430 498,000 0.4300 0.00%
2023-02-03 0 0.430 0.335 0.430 0.430 0.440 798,000 346,140 0.4338 0.430 0.335 0.430 0.430 0.440 798,000 0.4338 -2.27%
2023-02-02 0 0.440 0.330 0.440 0.360 0.500 48,000 20,610 0.4294 0.440 0.330 0.440 0.360 0.500 48,000 0.4294 23.94%
2023-02-01 0 0.355 0.280 0.355 0.260 0.360 36,000 9,960 0.2767 0.355 0.280 0.355 0.260 0.360 36,000 0.2767 24.56%
2023-01-31 0 0.285 0.242 0.365 - - 0 0 - 0.285 0.242 0.365 - - 0 - 0.00%
2023-01-30 0 0.285 0.285 0.365 0.285 0.285 24,000 6,840 0.2850 0.285 0.285 0.365 0.285 0.285 24,000 0.2850 -21.92%
2023-01-27 0 0.365 0.315 0.365 0.315 0.365 42,000 14,310 0.3407 0.365 0.315 0.365 0.315 0.365 42,000 0.3407 15.87%
2023-01-26 0 0.315 0.315 0.370 - - 0 0 - 0.315 0.315 0.370 - - 0 - 0.00%
2023-01-20 0 0.315 0.115 0.315 0.290 0.320 12,000 3,660 0.3050 0.315 0.115 0.315 0.290 0.320 12,000 0.3050 14.55%
2023-01-19 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-01-18 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-01-17 0 0.275 - - - - 0 0 - 0.275 - - - - 0 - 0.00%
2023-01-16 0 0.275 - 0.300 - - 0 0 - 0.275 - 0.300 - - 0 - 0.00%
2023-01-13 0 0.275 - 0.385 - - 0 0 - 0.275 - 0.385 - - 0 - 0.00%
2023-01-12 0 0.275 - 0.365 - - 0 0 - 0.275 - 0.365 - - 0 - 0.00%
2023-01-11 0 0.275 - 0.385 - - 0 0 - 0.275 - 0.385 - - 0 - 0.00%
2023-01-10 0 0.275 - 0.385 - - 0 0 - 0.275 - 0.385 - - 0 - 0.00%
2023-01-09 0 0.275 0.275 0.385 - - 0 0 - 0.275 0.275 0.385 - - 0 - 0.00%
2023-01-06 0 0.275 - 0.385 - - 0 0 - 0.275 - 0.385 - - 0 - 0.00%
2023-01-05 0 0.275 0.203 0.385 - - 0 0 - 0.275 0.203 0.385 - - 0 - 0.00%
2023-01-04 0 0.275 - 0.385 - - 0 0 - 0.275 - 0.385 - - 0 - 0.00%
2023-01-03 0 0.275 - 0.320 - - 0 0 - 0.275 - 0.320 - - 0 - 0.00%
2022-12-30 0 0.275 - 0.320 - - 0 0 - 0.275 - 0.320 - - 0 - 0.00%
2022-12-29 0 0.275 - 0.345 - - 0 0 - 0.275 - 0.345 - - 0 - 0.00%
2022-12-28 0 0.275 0.275 0.340 0.270 0.335 18,000 5,640 0.3133 0.275 0.275 0.340 0.270 0.335 18,000 0.3133 -14.06%
2022-12-23 0 0.320 0.305 0.395 0.305 0.340 69,200 22,530 0.3256 0.320 0.305 0.395 0.305 0.340 69,200 0.3256 -23.81%
2022-12-22 0 0.420 0.330 0.420 - - 0 0 - 0.420 0.330 0.420 - - 0 - -2.33%
2022-12-21 0 0.430 0.350 0.480 - - 0 0 - 0.430 0.350 0.480 - - 0 - 0.00%
2022-12-20 0 0.430 0.330 0.435 0.400 0.430 12,000 4,980 0.4150 0.430 0.330 0.435 0.400 0.430 12,000 0.4150 2.38%
2022-12-19 0 0.420 - 0.420 - - 0 0 - 0.420 - 0.420 - - 0 - -2.33%
2022-12-16 0 0.430 0.330 0.465 - - 0 0 - 0.430 0.330 0.465 - - 0 - 0.00%
2022-12-15 0 0.430 - 0.455 - - 0 0 - 0.430 - 0.455 - - 0 - 0.00%
2022-12-14 0 0.430 - 0.465 - - 0 0 - 0.430 - 0.465 - - 0 - 0.00%
2022-12-13 0 0.430 0.320 0.430 - - 0 0 - 0.430 0.320 0.430 - - 0 - 0.00%
2022-12-12 0 0.430 0.410 0.460 - - 0 0 - 0.430 0.410 0.460 - - 0 - 0.00%
2022-12-09 0 0.430 - 0.460 0.430 0.430 11,600 4,652 0.4010 0.430 - 0.460 0.430 0.430 11,600 0.4010 -8.51%
2022-12-08 0 0.470 0.405 0.470 0.405 0.480 14,000 6,060 0.4329 0.470 0.405 0.470 0.405 0.480 14,000 0.4329 9.30%
2022-12-07 0 0.430 0.410 0.485 - - 0 0 - 0.430 0.410 0.485 - - 0 - 0.00%
2022-12-06 0 0.430 0.405 0.455 0.430 0.430 6,000 2,580 0.4300 0.430 0.405 0.455 0.430 0.430 6,000 0.4300 -5.49%
2022-12-05 0 0.455 0.430 0.455 0.455 0.455 30,800 13,998 0.4545 0.455 0.430 0.455 0.455 0.455 30,800 0.4545 -2.15%
2022-12-02 0 0.465 0.430 0.465 - - 0 0 - 0.465 0.430 0.465 - - 0 - 0.00%
2022-12-01 0 0.465 0.455 0.465 - - 0 0 - 0.465 0.455 0.465 - - 0 - 0.00%
2022-11-30 0 0.465 0.460 0.465 - - 0 0 - 0.465 0.460 0.465 - - 0 - -3.12%
2022-11-29 0 0.480 0.480 0.520 0.450 0.520 228,000 108,120 0.4742 0.480 0.480 0.520 0.450 0.520 228,000 0.4742 -36.84%
2022-11-28 0 0.760 0.500 - 0.495 0.760 24,000 14,130 0.5888 0.760 0.500 - 0.495 0.760 24,000 0.5888 85.37%
2022-11-25 0 0.410 0.410 0.495 0.395 0.400 81,400 32,300 0.3968 0.410 0.410 0.495 0.395 0.400 81,400 0.3968 1.23%
2022-11-24 0 0.405 - 0.495 - - 0 0 - 0.405 - 0.495 - - 0 - 0.00%
2022-11-23 0 0.405 - 0.465 - - 0 0 - 0.405 - 0.465 - - 0 - 0.00%
2022-11-22 0 0.405 - 0.475 - - 0 0 - 0.405 - 0.475 - - 0 - 0.00%
2022-11-21 0 0.405 - 0.485 - - 0 0 - 0.405 - 0.485 - - 0 - 0.00%
2022-11-18 0 0.405 - 0.495 - - 0 0 - 0.405 - 0.495 - - 0 - 0.00%
2022-11-17 0 0.405 - 0.495 - - 0 0 - 0.405 - 0.495 - - 0 - 0.00%
2022-11-16 0 0.405 - 0.495 - - 0 0 - 0.405 - 0.495 - - 0 - 0.00%
2022-11-15 0 0.405 - 0.495 - - 0 0 - 0.405 - 0.495 - - 0 - 0.00%
2022-11-14 0 0.405 - 0.495 - - 0 0 - 0.405 - 0.495 - - 0 - 0.00%
2022-11-11 0 0.405 0.315 0.475 - - 0 0 - 0.405 0.315 0.475 - - 0 - 0.00%
2022-11-10 0 0.405 - 0.495 - - 0 0 - 0.405 - 0.495 - - 0 - 0.00%
2022-11-09 0 0.405 - 0.485 - - 0 0 - 0.405 - 0.485 - - 0 - 0.00%
2022-11-08 0 0.405 - 0.495 - - 0 0 - 0.405 - 0.495 - - 0 - 0.00%
2022-11-07 0 0.405 0.405 0.480 - - 0 0 - 0.405 0.405 0.480 - - 0 - 1.25%
2022-11-04 0 0.400 - 0.495 - - 0 0 - 0.400 - 0.495 - - 0 - 0.00%
2022-11-03 0 0.400 0.400 0.485 - - 0 0 - 0.400 0.400 0.485 - - 0 - 0.00%
2022-11-02 0 0.400 0.260 0.495 - - 0 0 - 0.400 0.260 0.495 - - 0 - 0.00%
2022-11-01 0 0.400 0.365 0.430 0.400 0.400 30,000 12,000 0.4000 0.400 0.365 0.430 0.400 0.400 30,000 0.4000 -11.11%
2022-10-31 0 0.450 - 0.455 0.450 0.455 24,000 10,890 0.4538 0.450 - 0.455 0.450 0.455 24,000 0.4538 -1.10%
2022-10-28 0 0.455 0.455 0.510 - - 0 0 - 0.455 0.455 0.510 - - 0 - 0.00%
2022-10-27 0 0.455 0.455 0.510 0.455 0.455 6,000 2,730 0.4550 0.455 0.455 0.510 0.455 0.455 6,000 0.4550 -7.14%
2022-10-26 0 0.490 0.450 0.540 - - 0 0 - 0.490 0.450 0.540 - - 0 - 0.00%
2022-10-25 0 0.490 0.450 0.490 0.490 0.490 12,000 5,850 0.4875 0.490 0.450 0.490 0.490 0.490 12,000 0.4875 -2.00%
2022-10-24 0 0.500 0.485 0.530 0.500 0.530 51,000 26,340 0.5165 0.500 0.485 0.530 0.500 0.530 51,000 0.5165 -23.08%
2022-10-21 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2022-10-20 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2022-10-19 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2022-10-18 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2022-10-17 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - -1.52%
2022-10-14 0 0.660 0.660 0.670 0.530 0.660 166,600 96,950 0.5819 0.660 0.660 0.670 0.530 0.660 166,600 0.5819 0.00%
2022-10-13 0 0.660 0.510 0.670 - - 0 0 - 0.660 0.510 0.670 - - 0 - 0.00%
2022-10-12 0 0.660 0.510 0.660 - - 0 0 - 0.660 0.510 0.660 - - 0 - -1.49%
2022-10-11 0 0.670 0.510 0.670 0.600 0.670 16,000 9,940 0.6213 0.670 0.510 0.670 0.600 0.670 16,000 0.6213 -1.47%
2022-10-10 0 0.680 0.520 0.680 0.495 0.700 234,000 132,210 0.5650 0.680 0.520 0.680 0.495 0.700 234,000 0.5650 51.11%
2022-10-07 0 0.450 0.400 0.510 0.450 0.465 15,400 7,037 0.4569 0.450 0.400 0.510 0.450 0.465 15,400 0.4569 -18.18%
2022-10-06 0 0.550 0.475 0.550 - - 0 0 - 0.550 0.475 0.550 - - 0 - 0.00%
2022-10-05 0 0.550 0.460 0.550 - - 0 0 - 0.550 0.460 0.550 - - 0 - 0.00%
2022-10-03 0 0.550 0.460 0.550 - - 0 0 - 0.550 0.460 0.550 - - 0 - 0.00%
2022-09-30 0 0.550 0.465 0.550 0.490 0.610 36,000 19,770 0.5492 0.550 0.465 0.550 0.490 0.610 36,000 0.5492 12.24%
2022-09-29 0 0.490 0.465 0.500 0.480 0.490 30,000 14,640 0.4880 0.490 0.465 0.500 0.480 0.490 30,000 0.4880 -3.92%
2022-09-28 0 0.510 0.490 0.550 0.485 0.570 36,000 18,780 0.5217 0.510 0.490 0.550 0.485 0.570 36,000 0.5217 -8.93%
2022-09-27 0 0.560 0.480 0.560 0.570 0.580 18,000 10,380 0.5767 0.560 0.480 0.560 0.570 0.580 18,000 0.5767 -1.75%
2022-09-26 0 0.570 0.480 0.580 0.570 0.590 18,000 10,500 0.5833 0.570 0.480 0.580 0.570 0.590 18,000 0.5833 3.64%
2022-09-23 0 0.550 0.510 0.550 0.530 0.550 24,000 12,960 0.5400 0.550 0.510 0.550 0.530 0.550 24,000 0.5400 7.84%
2022-09-22 0 0.510 0.490 0.620 0.510 0.550 72,000 37,980 0.5275 0.510 0.490 0.620 0.510 0.550 72,000 0.5275 -17.74%
2022-09-21 0 0.620 0.550 0.620 0.610 0.620 19,600 11,852 0.6047 0.620 0.550 0.620 0.610 0.620 19,600 0.6047 0.00%
2022-09-20 0 0.620 0.480 0.630 0.620 0.620 6,000 3,720 0.6200 0.620 0.480 0.630 0.620 0.620 6,000 0.6200 1.64%
2022-09-19 0 0.610 0.480 0.630 - - 3,200 1,520 0.4750 0.610 0.480 0.630 - - 3,200 0.4750 0.00%
2022-09-16 0 0.610 0.530 0.630 0.590 0.610 18,000 10,860 0.6033 0.610 0.530 0.630 0.590 0.610 18,000 0.6033 5.17%
2022-09-15 0 0.580 0.530 0.610 0.540 0.580 24,000 13,500 0.5625 0.580 0.530 0.610 0.540 0.580 24,000 0.5625 3.57%
2022-09-14 0 0.560 0.530 0.610 0.550 0.560 24,000 13,380 0.5575 0.560 0.530 0.610 0.550 0.560 24,000 0.5575 1.82%
2022-09-13 0 0.550 0.550 0.600 0.550 0.600 168,000 93,000 0.5536 0.550 0.550 0.600 0.550 0.600 168,000 0.5536 0.00%
2022-09-09 0 0.550 0.480 0.580 0.540 0.550 18,000 9,780 0.5433 0.550 0.480 0.580 0.540 0.550 18,000 0.5433 1.85%
2022-09-08 0 0.540 0.480 0.580 0.530 0.540 24,000 12,840 0.5350 0.540 0.480 0.580 0.530 0.540 24,000 0.5350 1.89%
2022-09-07 0 0.530 0.500 0.600 0.520 0.530 18,000 9,480 0.5267 0.530 0.500 0.600 0.520 0.530 18,000 0.5267 1.92%
2022-09-06 0 0.520 0.520 0.530 0.520 0.520 12,000 6,240 0.5200 0.520 0.520 0.530 0.520 0.520 12,000 0.5200 0.00%
2022-09-05 0 0.520 0.520 0.530 - - 0 0 - 0.520 0.520 0.530 - - 0 - 0.00%
2022-09-02 0 0.520 0.520 0.530 0.520 0.520 280,000 145,440 0.5194 0.520 0.520 0.530 0.520 0.520 280,000 0.5194 0.00%
2022-09-01 0 0.520 0.455 0.530 - - 0 0 - 0.520 0.455 0.530 - - 0 - 0.00%
2022-08-31 0 0.520 0.455 0.520 - - 0 0 - 0.520 0.455 0.520 - - 0 - 0.00%
2022-08-30 0 0.520 0.455 0.520 0.520 0.520 60,000 31,200 0.5200 0.520 0.455 0.520 0.520 0.520 60,000 0.5200 0.00%
2022-08-29 0 0.520 0.500 0.540 0.485 0.490 42,000 20,400 0.4857 0.520 0.500 0.540 0.485 0.490 42,000 0.4857 18.18%
2022-08-26 0 0.440 - 0.485 0.440 0.510 114,000 52,290 0.4587 0.440 - 0.485 0.440 0.510 114,000 0.4587 -4.35%
2022-08-25 0 0.460 0.460 0.530 - - 0 0 - 0.460 0.460 0.530 - - 0 - 0.00%
2022-08-24 0 0.460 - 0.530 0.460 0.460 7,400 3,404 0.4600 0.460 - 0.530 0.460 0.460 7,400 0.4600 -13.21%
2022-08-23 0 0.530 0.460 0.530 - - 0 0 - 0.530 0.460 0.530 - - 0 - -1.85%
2022-08-22 0 0.540 0.460 0.540 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2022-08-19 0 0.540 0.445 0.540 - - 0 0 - 0.540 0.445 0.540 - - 0 - 0.00%
2022-08-18 0 0.540 0.445 0.540 - - 2,000 1,000 0.5000 0.540 0.445 0.540 - - 2,000 0.5000 0.00%
2022-08-17 0 0.540 0.450 0.540 - - 0 0 - 0.540 0.450 0.540 - - 0 - 0.00%
2022-08-16 0 0.540 0.460 0.540 - - 0 0 - 0.540 0.460 0.540 - - 0 - 0.00%
2022-08-15 0 0.540 0.455 0.540 0.540 0.540 18,000 9,720 0.5400 0.540 0.455 0.540 0.540 0.540 18,000 0.5400 0.00%
2022-08-12 0 0.540 0.450 0.540 0.440 0.540 16,000 7,520 0.4700 0.540 0.450 0.540 0.440 0.540 16,000 0.4700 10.20%
2022-08-11 0 0.490 0.490 0.540 - - 0 0 - 0.490 0.490 0.540 - - 0 - 0.00%
2022-08-10 0 0.490 0.425 0.540 - - 0 0 - 0.490 0.425 0.540 - - 0 - 0.00%
2022-08-09 0 0.490 0.425 0.490 - - 0 0 - 0.490 0.425 0.490 - - 0 - 0.00%
2022-08-08 0 0.490 0.410 0.550 - - 0 0 - 0.490 0.410 0.550 - - 0 - 0.00%
2022-08-05 0 0.490 0.490 0.550 - - 0 0 - 0.490 0.490 0.550 - - 0 - 0.00%
2022-08-04 0 0.490 0.490 0.550 - - 0 0 - 0.490 0.490 0.550 - - 0 - 0.00%
2022-08-03 0 0.490 0.435 0.550 - - 0 0 - 0.490 0.435 0.550 - - 0 - 0.00%
2022-08-02 0 0.490 0.475 0.600 0.490 0.490 6,000 2,940 0.4900 0.490 0.475 0.600 0.490 0.490 6,000 0.4900 -2.00%
2022-08-01 0 0.500 0.465 0.500 - - 0 0 - 0.500 0.465 0.500 - - 0 - 0.00%
2022-07-29 0 0.500 0.480 0.560 - - 0 0 - 0.500 0.480 0.560 - - 0 - 0.00%
2022-07-28 0 0.500 0.500 0.560 0.500 0.500 54,000 27,000 0.5000 0.500 0.500 0.560 0.500 0.500 54,000 0.5000 -3.85%
2022-07-27 0 0.520 0.490 0.520 - - 0 0 - 0.520 0.490 0.520 - - 0 - 0.00%
2022-07-26 0 0.520 0.510 0.520 0.520 0.520 84,000 43,680 0.5200 0.520 0.510 0.520 0.520 0.520 84,000 0.5200 -5.45%
2022-07-25 0 0.550 0.540 0.560 0.540 0.550 5,232,000 2,866,440 0.5479 0.550 0.540 0.560 0.540 0.550 5,232,000 0.5479 -3.51%
2022-07-22 0 0.570 0.485 0.570 - - 0 0 - 0.570 0.485 0.570 - - 0 - -3.39%
2022-07-21 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - -1.67%
2022-07-20 0 0.600 0.500 0.600 - - 0 0 - 0.600 0.500 0.600 - - 0 - -1.64%
2022-07-19 0 0.610 0.580 0.620 0.610 0.610 12,000 7,320 0.6100 0.610 0.580 0.620 0.610 0.610 12,000 0.6100 -1.61%
2022-07-18 0 0.620 0.520 0.630 0.610 0.620 30,000 18,540 0.6180 0.620 0.520 0.630 0.610 0.620 30,000 0.6180 5.08%
2022-07-15 0 0.590 0.520 0.630 0.590 0.590 12,000 7,080 0.5900 0.590 0.520 0.630 0.590 0.590 12,000 0.5900 0.00%
2022-07-14 0 0.590 0.530 0.630 - - 0 0 - 0.590 0.530 0.630 - - 0 - 0.00%
2022-07-13 0 0.590 0.610 0.630 0.520 0.630 5,076,000 3,122,040 0.6151 0.590 0.610 0.630 0.520 0.630 5,076,000 0.6151 3.51%
2022-07-12 0 0.570 0.540 0.640 0.510 0.600 36,000 19,440 0.5400 0.570 0.540 0.640 0.510 0.600 36,000 0.5400 -16.18%
2022-07-11 0 0.680 0.600 0.690 - - 0 0 - 0.680 0.600 0.690 - - 0 - 0.00%
2022-07-08 0 0.680 0.680 0.690 0.600 0.650 198,000 119,340 0.6027 0.680 0.680 0.690 0.600 0.650 198,000 0.6027 -1.45%
2022-07-07 0 0.690 0.640 0.690 0.680 0.700 144,000 100,680 0.6992 0.690 0.640 0.690 0.680 0.700 144,000 0.6992 6.15%
2022-07-06 0 0.650 0.600 0.680 0.600 0.650 88,181 54,581 0.6190 0.650 0.600 0.680 0.600 0.650 88,181 0.6190 -1.52%
2022-07-05 0 0.660 0.500 0.700 - - 400 194 0.4850 0.660 0.500 0.700 - - 400 0.4850 0.00%
2022-07-04 0 0.660 0.600 0.730 - - 0 0 - 0.660 0.600 0.730 - - 0 - 0.00%
2022-06-30 0 0.660 0.465 0.660 - - 0 0 - 0.660 0.465 0.660 - - 0 - 0.00%
2022-06-29 0 0.660 0.520 0.700 - - 0 0 - 0.660 0.520 0.700 - - 0 - 0.00%
2022-06-28 0 0.660 0.510 0.660 - - 0 0 - 0.660 0.510 0.660 - - 0 - 0.00%
2022-06-27 0 0.660 - 0.700 - - 0 0 - 0.660 - 0.700 - - 0 - 0.00%
2022-06-24 0 0.660 0.660 0.730 0.450 0.550 204,000 97,860 0.4797 0.660 0.660 0.730 0.450 0.550 204,000 0.4797 6.45%
2022-06-23 0 0.620 - 0.740 - - 0 0 - 0.620 - 0.740 - - 0 - 0.00%
2022-06-22 0 0.620 0.500 0.740 - - 0 0 - 0.620 0.500 0.740 - - 0 - 0.00%
2022-06-21 0 0.620 0.550 0.740 - - 280,000 173,600 0.6200 0.620 0.550 0.740 - - 280,000 0.6200 0.00%
2022-06-20 0 0.620 0.520 0.740 - - 0 0 - 0.620 0.520 0.740 - - 0 - 0.00%
2022-06-17 0 0.620 - 0.740 - - 0 0 - 0.620 - 0.740 - - 0 - 0.00%
2022-06-16 0 0.620 0.570 0.620 0.640 0.690 18,000 12,060 0.6700 0.620 0.570 0.620 0.640 0.690 18,000 0.6700 -6.06%
2022-06-15 0 0.660 0.510 0.690 - - 0 0 - 0.660 0.510 0.690 - - 0 - 0.00%
2022-06-14 0 0.660 0.560 0.660 0.640 0.660 12,000 7,800 0.6500 0.660 0.560 0.660 0.640 0.660 12,000 0.6500 0.00%
2022-06-13 0 0.660 0.640 0.660 0.660 0.660 18,000 11,880 0.6600 0.660 0.640 0.660 0.660 0.660 18,000 0.6600 0.00%
2022-06-10 0 0.660 0.640 0.740 - - 0 0 - 0.660 0.640 0.740 - - 0 - 0.00%
2022-06-09 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2022-06-08 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2022-06-07 0 0.660 0.640 0.740 - - 0 0 - 0.660 0.640 0.740 - - 0 - 0.00%
2022-06-06 0 0.660 0.550 0.750 0.650 0.660 42,000 27,660 0.6586 0.660 0.550 0.750 0.650 0.660 42,000 0.6586 -12.00%
2022-06-02 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-06-01 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-05-31 0 0.750 0.670 0.750 0.750 0.750 6,000 4,500 0.7500 0.750 0.670 0.750 0.750 0.750 6,000 0.7500 0.00%
2022-05-30 0 0.750 0.650 0.750 - - 0 0 - 0.750 0.650 0.750 - - 0 - 0.00%
2022-05-27 0 0.750 0.650 0.750 0.750 0.750 84,000 63,000 0.7500 0.750 0.650 0.750 0.750 0.750 84,000 0.7500 1.35%
2022-05-26 0 0.740 0.650 0.740 - - 0 0 - 0.740 0.650 0.740 - - 0 - -1.33%
2022-05-25 0 0.750 0.630 0.750 0.750 0.750 6,000 4,500 0.7500 0.750 0.630 0.750 0.750 0.750 6,000 0.7500 15.38%
2022-05-24 0 0.650 0.630 0.650 0.650 0.650 12,000 7,800 0.6500 0.650 0.630 0.650 0.650 0.650 12,000 0.6500 -7.14%
2022-05-23 0 0.700 0.630 - 0.630 0.700 168,000 106,260 0.6325 0.700 0.630 - 0.630 0.700 168,000 0.6325 11.11%
2022-05-20 0 0.630 0.610 0.630 0.630 0.630 78,000 49,140 0.6300 0.630 0.610 0.630 0.630 0.630 78,000 0.6300 -3.08%
2022-05-19 0 0.650 0.610 0.700 0.650 0.650 54,000 35,100 0.6500 0.650 0.610 0.700 0.650 0.650 54,000 0.6500 0.00%
2022-05-18 0 0.650 0.610 0.650 0.650 0.700 282,000 184,620 0.6547 0.650 0.610 0.650 0.650 0.700 282,000 0.6547 1.56%
2022-05-17 0 0.640 0.640 0.670 - - 0 0 - 0.640 0.640 0.670 - - 0 - 0.00%
2022-05-16 0 0.640 0.640 0.650 0.630 0.640 47,000 29,620 0.6302 0.640 0.640 0.650 0.630 0.640 47,000 0.6302 1.59%
2022-05-13 0 0.630 0.630 0.640 0.580 0.650 191,600 112,228 0.5857 0.630 0.630 0.640 0.580 0.650 191,600 0.5857 6.78%
2022-05-12 0 0.590 0.450 0.590 - - 54,000 30,060 0.5567 0.590 0.450 0.590 - - 54,000 0.5567 0.00%
2022-05-11 0 0.590 - 0.590 - - 0 0 - 0.590 - 0.590 - - 0 - -1.67%
2022-05-10 0 0.600 - 0.600 0.600 0.600 12,000 7,200 0.6000 0.600 - 0.600 0.600 0.600 12,000 0.6000 9.09%
2022-05-06 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2022-05-05 0 0.550 0.450 0.800 0.470 0.550 72,000 34,620 0.4808 0.550 0.450 0.800 0.470 0.550 72,000 0.4808 -5.17%
2022-05-04 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -3.33%
2022-05-03 0 0.600 0.420 0.600 - - 0 0 - 0.600 0.420 0.600 - - 0 - 0.00%
2022-04-29 0 0.600 - 0.600 0.600 0.600 7,000 4,000 0.5714 0.600 - 0.600 0.600 0.600 7,000 0.5714 5.26%
2022-04-28 0 0.570 0.450 0.570 - - 0 0 - 0.570 0.450 0.570 - - 0 - -3.39%
2022-04-27 0 0.590 0.450 0.590 - - 0 0 - 0.590 0.450 0.590 - - 0 - -3.28%
2022-04-26 0 0.610 - 0.610 0.530 0.630 309,000 165,705 0.5363 0.610 - 0.610 0.530 0.630 309,000 0.5363 17.31%
2022-04-25 0 0.520 - 0.530 - - 0 0 - 0.520 - 0.530 - - 0 - 0.00%
2022-04-22 0 0.520 0.450 0.520 0.450 0.530 96,000 43,680 0.4550 0.520 0.450 0.520 0.450 0.530 96,000 0.4550 10.64%
2022-04-21 0 0.470 0.435 0.470 - - 4,000 1,680 0.4200 0.470 0.435 0.470 - - 4,000 0.4200 -9.62%
2022-04-20 0 0.520 - 0.530 - - 0 0 - 0.520 - 0.530 - - 0 - 0.00%
2022-04-19 0 0.520 - 0.530 0.520 0.520 48,000 24,960 0.5200 0.520 - 0.530 0.520 0.520 48,000 0.5200 0.00%
2022-04-14 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2022-04-13 0 0.520 - 0.550 - - 0 0 - 0.520 - 0.550 - - 0 - 0.00%
2022-04-12 0 0.520 - 0.540 0.520 0.520 66,000 34,320 0.5200 0.520 - 0.540 0.520 0.520 66,000 0.5200 -5.45%
2022-04-11 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2022-04-08 0 0.550 0.400 0.550 - - 0 0 - 0.550 0.400 0.550 - - 0 - 0.00%
2022-04-07 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2022-04-06 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2022-04-04 0 0.550 - 0.550 - - 0 0 - 0.550 - 0.550 - - 0 - 0.00%
2022-04-01 0 0.550 - 0.550 - - 200 88 0.4400 0.550 - 0.550 - - 200 0.4400 0.00%
2022-03-31 0 0.550 0.550 0.560 - - 78 32 0.4103 0.550 0.550 0.560 - - 78 0.4103 0.00%
2022-03-30 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2022-03-29 0 0.550 - - - - 0 0 - 0.550 - - - - 0 - 0.00%
2022-03-28 0 0.550 - 0.610 - - 0 0 - 0.550 - 0.610 - - 0 - 0.00%
2022-03-25 0 0.550 - 0.610 - - 0 0 - 0.550 - 0.610 - - 0 - 0.00%
2022-03-24 0 0.550 - 0.610 - - 0 0 - 0.550 - 0.610 - - 0 - 0.00%
2022-03-23 0 0.550 - 0.610 - - 0 0 - 0.550 - 0.610 - - 0 - 0.00%
2022-03-22 0 0.550 - 0.550 - - 1,000 440 0.4400 0.550 - 0.550 - - 1,000 0.4400 0.00%
2022-03-21 0 0.550 0.550 0.680 0.550 0.550 6,000 3,300 0.5500 0.550 0.550 0.680 0.550 0.550 6,000 0.5500 0.00%
2022-03-18 0 0.550 0.470 0.550 - - 0 0 - 0.550 0.470 0.550 - - 0 - -5.17%
2022-03-17 0 0.580 0.460 0.580 - - 0 0 - 0.580 0.460 0.580 - - 0 - -4.92%
2022-03-16 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2022-03-15 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2022-03-14 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2022-03-11 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2022-03-10 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2022-03-09 0 0.610 - 0.610 - - 4,800 2,928 0.6100 0.610 - 0.610 - - 4,800 0.6100 0.00%
2022-03-08 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2022-03-07 0 0.610 - 0.610 - - 1,400 623 0.4450 0.610 - 0.610 - - 1,400 0.4450 0.00%
2022-03-04 0 0.610 - 0.610 0.610 0.610 6,000 3,660 0.6100 0.610 - 0.610 0.610 0.610 6,000 0.6100 0.00%
2022-03-03 0 0.610 - 0.610 - - 0 0 - 0.610 - 0.610 - - 0 - 0.00%
2022-03-02 0 0.610 - 0.610 - - 1,200 496 0.4133 0.610 - 0.610 - - 1,200 0.4133 0.00%
2022-03-01 0 0.610 - 0.610 - - 2 0 - 0.610 - 0.610 - - 2 - 0.00%
2022-02-28 0 0.610 - 0.690 - - 0 0 - 0.610 - 0.690 - - 0 - 0.00%
2022-02-25 0 0.610 0.550 0.600 0.550 0.600 108,000 63,900 0.5917 0.610 0.550 0.600 0.550 0.600 108,000 0.5917 7.02%
2022-02-24 0 0.570 0.500 0.570 0.600 0.700 200,200 131,172 0.6552 0.570 0.500 0.570 0.600 0.700 200,200 0.6552 -5.00%
2022-02-23 0 0.600 0.600 0.700 0.600 0.600 120,000 72,000 0.6000 0.600 0.600 0.700 0.600 0.600 120,000 0.6000 0.00%
2022-02-22 0 0.600 0.600 0.700 0.600 0.600 30,000 18,000 0.6000 0.600 0.600 0.700 0.600 0.600 30,000 0.6000 0.00%
2022-02-21 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2022-02-18 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2022-02-17 0 0.600 - 0.600 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
2022-02-16 0 0.600 0.410 0.700 - - 1,000 400 0.4000 0.600 0.410 0.700 - - 1,000 0.4000 0.00%
2022-02-15 0 0.600 0.600 0.700 - - 0 0 - 0.600 0.600 0.700 - - 0 - 3.45%
2022-02-14 0 0.580 - 0.700 - - 0 0 - 0.580 - 0.700 - - 0 - 0.00%
2022-02-11 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2022-02-10 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2022-02-09 0 0.580 0.410 0.700 - - 1,600 640 0.4000 0.580 0.410 0.700 - - 1,600 0.4000 0.00%
2022-02-08 0 0.580 0.380 0.700 - - 0 0 - 0.580 0.380 0.700 - - 0 - 0.00%
2022-02-07 0 0.580 0.580 0.700 0.560 0.560 18,000 10,080 0.5600 0.580 0.580 0.700 0.560 0.560 18,000 0.5600 3.57%
2022-02-04 0 0.560 - 0.560 - - 1,200 492 0.4100 0.560 - 0.560 - - 1,200 0.4100 0.00%
2022-01-31 0 0.560 0.255 0.560 - - 0 0 - 0.560 0.255 0.560 - - 0 - 0.00%
2022-01-28 0 0.560 0.500 0.560 - - 0 0 - 0.560 0.500 0.560 - - 0 - -1.75%
2022-01-27 0 0.570 - 0.570 - - 0 0 - 0.570 - 0.570 - - 0 - -1.72%
2022-01-26 0 0.580 0.425 0.580 - - 0 0 - 0.580 0.425 0.580 - - 0 - 0.00%
2022-01-25 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2022-01-24 0 0.580 - 0.580 - - 0 0 - 0.580 - 0.580 - - 0 - -1.69%
2022-01-21 0 0.590 0.430 0.590 - - 0 0 - 0.590 0.430 0.590 - - 0 - -1.67%
2022-01-20 0 0.600 - 0.660 - - 0 0 - 0.600 - 0.660 - - 0 - 0.00%
2022-01-19 0 0.600 - 0.600 0.600 0.600 12,000 7,200 0.6000 0.600 - 0.600 0.600 0.600 12,000 0.6000 0.00%
2022-01-18 0 0.600 0.600 0.690 0.600 0.600 6,000 3,600 0.6000 0.600 0.600 0.690 0.600 0.600 6,000 0.6000 0.00%
2022-01-17 0 0.600 0.600 0.690 0.600 0.600 6,000 3,600 0.6000 0.600 0.600 0.690 0.600 0.600 6,000 0.6000 0.00%
2022-01-14 0 0.600 0.600 0.700 0.570 0.610 120,000 71,640 0.5970 0.600 0.600 0.700 0.570 0.610 120,000 0.5970 0.00%
2022-01-13 0 0.600 0.600 0.700 0.580 0.580 102,000 59,160 0.5800 0.600 0.600 0.700 0.580 0.580 102,000 0.5800 -4.76%
2022-01-12 0 0.630 - 0.630 0.630 0.630 90,000 56,700 0.6300 0.630 - 0.630 0.630 0.630 90,000 0.6300 0.00%
2022-01-11 0 0.630 0.630 0.680 0.630 0.630 8,000 4,940 0.6175 0.630 0.630 0.680 0.630 0.630 8,000 0.6175 -7.35%
2022-01-10 0 0.680 0.630 0.680 0.680 0.780 42,400 29,767 0.7021 0.680 0.630 0.680 0.680 0.780 42,400 0.7021 7.94%
2022-01-07 0 0.630 - 0.700 - - 0 0 - 0.630 - 0.700 - - 0 - 0.00%
2022-01-06 0 0.630 0.550 0.700 - - 0 0 - 0.630 0.550 0.700 - - 0 - 0.00%
2022-01-05 0 0.630 0.630 0.700 0.620 0.630 12,000 7,500 0.6250 0.630 0.630 0.700 0.620 0.630 12,000 0.6250 3.28%
2022-01-04 0 0.610 0.610 0.700 0.600 0.620 90,000 54,120 0.6013 0.610 0.610 0.700 0.600 0.620 90,000 0.6013 -12.86%
2022-01-03 0 0.700 0.620 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.620 0.700 0.700 0.700 6,000 0.7000 0.00%
2021-12-31 0 0.700 0.670 0.700 0.690 0.700 42,000 29,280 0.6971 0.700 0.670 0.700 0.690 0.700 42,000 0.6971 0.00%
2021-12-30 0 0.700 0.610 0.700 0.610 0.720 30,000 20,400 0.6800 0.700 0.610 0.700 0.610 0.720 30,000 0.6800 2.94%
2021-12-29 0 0.680 0.610 0.680 0.570 0.730 78,000 50,580 0.6485 0.680 0.610 0.680 0.570 0.730 78,000 0.6485 21.43%
2021-12-28 0 0.560 0.560 0.600 0.550 0.550 6,000 3,300 0.5500 0.560 0.560 0.600 0.550 0.550 6,000 0.5500 -9.68%
2021-12-24 0 0.620 0.510 0.690 - - 0 0 - 0.620 0.510 0.690 - - 0 - 0.00%
2021-12-23 0 0.620 0.570 0.600 0.510 0.630 60,000 36,540 0.6090 0.620 0.570 0.600 0.510 0.630 60,000 0.6090 -4.62%
2021-12-22 0 0.650 0.650 0.700 0.620 0.700 66,000 45,300 0.6864 0.650 0.650 0.700 0.620 0.700 66,000 0.6864 -10.96%
2021-12-21 0 0.730 0.680 0.730 0.850 0.850 6,000 5,100 0.8500 0.730 0.680 0.730 0.850 0.850 6,000 0.8500 -1.35%
2021-12-20 0 0.740 0.620 0.750 - - 0 0 - 0.740 0.620 0.750 - - 0 - 0.00%
2021-12-17 0 0.740 0.680 0.740 0.760 0.760 6,000 4,560 0.7600 0.740 0.680 0.740 0.760 0.760 6,000 0.7600 0.00%
2021-12-16 0 0.740 0.680 0.740 0.760 0.850 24,000 19,620 0.8175 0.740 0.680 0.740 0.760 0.850 24,000 0.8175 -2.63%
2021-12-15 0 0.760 0.680 0.760 0.830 0.850 12,000 10,080 0.8400 0.760 0.680 0.760 0.830 0.850 12,000 0.8400 0.00%
2021-12-14 0 0.760 0.690 0.760 - - 400 268 0.6700 0.760 0.690 0.760 - - 400 0.6700 0.00%
2021-12-13 0 0.760 0.680 0.760 0.750 0.850 182,800 145,974 0.7985 0.760 0.680 0.760 0.750 0.850 182,800 0.7985 13.43%
2021-12-10 0 0.670 0.670 0.710 0.670 0.750 90,000 60,780 0.6753 0.670 0.670 0.710 0.670 0.750 90,000 0.6753 4.69%
2021-12-09 0 0.640 0.620 0.690 0.610 0.790 204,000 128,100 0.6279 0.640 0.620 0.690 0.610 0.790 204,000 0.6279 -13.51%
2021-12-08 0 0.740 0.680 0.740 0.780 0.830 12,000 9,660 0.8050 0.740 0.680 0.740 0.780 0.830 12,000 0.8050 1.37%
2021-12-07 0 0.730 0.670 0.730 0.650 0.760 122,000 89,160 0.7308 0.730 0.670 0.730 0.650 0.760 122,000 0.7308 -1.35%
2021-12-06 0 0.740 0.660 0.740 0.700 0.790 60,000 43,500 0.7250 0.740 0.660 0.740 0.700 0.790 60,000 0.7250 5.71%
2021-12-03 0 0.700 0.620 0.700 0.700 0.700 38,200 26,520 0.6942 0.700 0.620 0.700 0.700 0.700 38,200 0.6942 -9.09%
2021-12-02 0 0.770 0.700 0.770 0.750 0.790 12,000 9,240 0.7700 0.770 0.700 0.770 0.750 0.790 12,000 0.7700 4.05%
2021-12-01 0 0.740 0.570 0.740 0.790 0.790 6,000 4,740 0.7900 0.740 0.570 0.740 0.790 0.790 6,000 0.7900 2.78%
2021-11-30 0 0.720 0.560 0.720 0.560 0.730 204,000 117,720 0.5771 0.720 0.560 0.720 0.560 0.730 204,000 0.5771 28.57%
2021-11-29 0 0.560 0.500 0.560 0.560 0.560 6,000 3,360 0.5600 0.560 0.500 0.560 0.560 0.560 6,000 0.5600 0.00%
2021-11-26 0 0.560 - 0.640 - - 0 0 - 0.560 - 0.640 - - 0 - 0.00%
2021-11-25 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2021-11-24 0 0.560 - 0.600 - - 0 0 - 0.560 - 0.600 - - 0 - 0.00%
2021-11-23 0 0.560 - 0.640 - - 0 0 - 0.560 - 0.640 - - 0 - 0.00%
2021-11-22 0 0.560 - 0.650 - - 0 0 - 0.560 - 0.650 - - 0 - 0.00%
2021-11-19 0 0.560 - 0.650 - - 0 0 - 0.560 - 0.650 - - 0 - 0.00%
2021-11-18 0 0.560 0.415 0.600 - - 0 0 - 0.560 0.415 0.600 - - 0 - 0.00%
2021-11-17 0 0.560 0.560 0.650 - - 0 0 - 0.560 0.560 0.650 - - 0 - 0.00%
2021-11-16 0 0.560 0.450 0.650 - - 0 0 - 0.560 0.450 0.650 - - 0 - 0.00%
2021-11-15 0 0.560 - 0.650 - - 0 0 - 0.560 - 0.650 - - 0 - 0.00%
2021-11-12 0 0.560 0.495 0.650 - - 0 0 - 0.560 0.495 0.650 - - 0 - 0.00%
2021-11-11 0 0.560 - 0.650 - - 0 0 - 0.560 - 0.650 - - 0 - 0.00%
2021-11-10 0 0.560 - 0.650 - - 0 0 - 0.560 - 0.650 - - 0 - 0.00%
2021-11-09 0 0.560 0.455 0.650 - - 0 0 - 0.560 0.455 0.650 - - 0 - 0.00%
2021-11-08 0 0.560 0.430 0.650 - - 0 0 - 0.560 0.430 0.650 - - 0 - 0.00%
2021-11-05 0 0.560 - 0.560 0.560 0.560 36,000 20,160 0.5600 0.560 - 0.560 0.560 0.560 36,000 0.5600 0.00%
2021-11-04 0 0.560 0.560 0.680 0.520 0.560 25,000 13,480 0.5392 0.560 0.560 0.680 0.520 0.560 25,000 0.5392 -20.00%
2021-11-03 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - 0.00%
2021-11-02 0 0.700 - 0.730 - - 0 0 - 0.700 - 0.730 - - 0 - 0.00%
2021-11-01 0 0.700 - 0.700 - - 0 0 - 0.700 - 0.700 - - 0 - -2.78%
2021-10-29 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
2021-10-28 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
2021-10-27 0 0.720 - 0.720 - - 0 0 - 0.720 - 0.720 - - 0 - -1.37%
2021-10-26 0 0.730 - 0.800 - - 0 0 - 0.730 - 0.800 - - 0 - 0.00%
2021-10-25 0 0.730 - 0.790 - - 0 0 - 0.730 - 0.790 - - 0 - 0.00%
2021-10-22 0 0.730 - 0.790 - - 0 0 - 0.730 - 0.790 - - 0 - 0.00%
2021-10-21 0 0.730 - 0.790 - - 0 0 - 0.730 - 0.790 - - 0 - 0.00%
2021-10-20 0 0.730 - 0.810 - - 0 0 - 0.730 - 0.810 - - 0 - 0.00%
2021-10-19 0 0.730 - 0.780 - - 0 0 - 0.730 - 0.780 - - 0 - 0.00%
2021-10-18 0 0.730 - 0.730 0.720 0.730 300,000 218,760 0.7292 0.730 - 0.730 0.720 0.730 300,000 0.7292 -1.35%
2021-10-15 0 0.740 - 0.740 0.760 0.760 30,000 22,800 0.7600 0.740 - 0.740 0.760 0.760 30,000 0.7600 -2.63%
2021-10-12 0 0.760 - 0.770 - - 0 0 - 0.760 - 0.770 - - 0 - 0.00%
2021-10-11 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - 0.00%
2021-10-08 0 0.760 - 0.760 - - 0 0 - 0.760 - 0.760 - - 0 - 0.00%
2021-10-07 0 0.760 0.580 0.760 - - 0 0 - 0.760 0.580 0.760 - - 0 - 0.00%
2021-10-06 0 0.760 0.580 0.760 0.760 0.760 6,000 4,560 0.7600 0.760 0.580 0.760 0.760 0.760 6,000 0.7600 0.00%
2021-10-05 0 0.760 0.580 0.760 - - 1,400 1,064 0.7600 0.760 0.580 0.760 - - 1,400 0.7600 0.00%
2021-10-04 0 0.760 0.580 0.760 - - 0 0 - 0.760 0.580 0.760 - - 0 - 0.00%
2021-09-30 0 0.760 0.580 0.760 - - 0 0 - 0.760 0.580 0.760 - - 0 - 0.00%
2021-09-29 0 0.760 0.580 0.760 - - 0 0 - 0.760 0.580 0.760 - - 0 - 0.00%
2021-09-28 0 0.760 0.580 0.760 0.770 0.770 6,000 4,620 0.7700 0.760 0.580 0.760 0.770 0.770 6,000 0.7700 15.15%
2021-09-27 0 0.660 0.560 0.770 - - 0 0 - 0.660 0.560 0.770 - - 0 - 0.00%
2021-09-24 0 0.660 0.660 0.770 0.640 0.640 6,000 3,840 0.6400 0.660 0.660 0.770 0.640 0.640 6,000 0.6400 -9.59%
2021-09-23 0 0.730 0.560 0.720 0.780 0.780 6,000 4,680 0.7800 0.730 0.560 0.720 0.780 0.780 6,000 0.7800 -8.75%
2021-09-21 0 0.800 0.590 0.800 0.720 0.810 90,000 68,940 0.7660 0.800 0.590 0.800 0.720 0.810 90,000 0.7660 5.26%
2021-09-20 0 0.760 0.560 0.780 0.720 0.810 120,000 91,260 0.7605 0.760 0.560 0.780 0.720 0.810 120,000 0.7605 5.56%
2021-09-17 0 0.720 0.560 0.720 - - 0 0 - 0.720 0.560 0.720 - - 0 - -1.37%
2021-09-16 0 0.730 0.560 0.730 - - 0 0 - 0.730 0.560 0.730 - - 0 - 0.00%
2021-09-15 0 0.730 0.580 0.730 - - 0 0 - 0.730 0.580 0.730 - - 0 - 0.00%
2021-09-14 0 0.730 0.630 0.730 0.570 0.760 422,000 293,480 0.6955 0.730 0.630 0.730 0.570 0.760 422,000 0.6955 4.29%
2021-09-13 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2021-09-10 0 0.700 0.570 0.700 - - 0 0 - 0.700 0.570 0.700 - - 0 - 0.00%
2021-09-09 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2021-09-08 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2021-09-07 0 0.700 0.560 0.700 - - 0 0 - 0.700 0.560 0.700 - - 0 - 0.00%
2021-09-06 0 0.700 0.610 0.700 - - 0 0 - 0.700 0.610 0.700 - - 0 - -1.41%
2021-09-03 0 0.710 0.560 0.710 - - 200 112 0.5600 0.710 0.560 0.710 - - 200 0.5600 0.00%
2021-09-02 0 0.710 0.560 0.710 - - 0 0 - 0.710 0.560 0.710 - - 0 - 0.00%
2021-09-01 0 0.710 0.590 0.710 - - 0 0 - 0.710 0.590 0.710 - - 0 - -2.74%
2021-08-31 0 0.730 0.560 0.730 - - 0 0 - 0.730 0.560 0.730 - - 0 - 0.00%
2021-08-30 0 0.730 0.580 0.730 - - 0 0 - 0.730 0.580 0.730 - - 0 - -1.35%
2021-08-27 0 0.740 0.560 0.730 0.620 0.750 84,000 52,860 0.6293 0.740 0.560 0.730 0.620 0.750 84,000 0.6293 19.35%
2021-08-26 0 0.620 0.620 0.750 0.620 0.680 252,000 156,960 0.6229 0.620 0.620 0.750 0.620 0.680 252,000 0.6229 -11.43%
2021-08-25 0 0.700 0.550 0.700 - - 0 0 - 0.700 0.550 0.700 - - 0 - -1.41%
2021-08-24 0 0.710 0.530 0.710 0.790 0.790 12,000 9,480 0.7900 0.710 0.530 0.710 0.790 0.790 12,000 0.7900 20.34%
2021-08-23 0 0.590 0.590 0.660 - - 0 0 - 0.590 0.590 0.660 - - 0 - 0.00%
2021-08-20 0 0.590 0.590 0.660 0.560 0.580 30,000 17,160 0.5720 0.590 0.590 0.660 0.560 0.580 30,000 0.5720 0.00%
2021-08-19 0 0.590 0.590 0.660 0.120 0.590 36,000 14,520 0.4033 0.590 0.590 0.660 0.120 0.590 36,000 0.4033 -6.35%
2021-08-18 0 0.630 0.630 0.660 0.620 0.620 276,000 171,240 0.6204 0.630 0.630 0.660 0.620 0.620 276,000 0.6204 0.00%
2021-08-17 0 0.630 0.660 0.680 0.630 0.630 444,000 279,720 0.6300 0.630 0.660 0.680 0.630 0.630 444,000 0.6300 -10.00%
2021-08-16 0 0.700 0.650 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.650 0.700 0.700 0.700 6,000 0.7000 0.00%
2021-08-13 0 0.700 0.650 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.650 0.700 0.700 0.700 6,000 0.7000 0.00%
2021-08-12 0 0.700 0.670 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.670 0.700 0.700 0.700 6,000 0.7000 0.00%
2021-08-11 0 0.700 0.670 0.700 0.700 0.700 6,000 4,200 0.7000 0.700 0.670 0.700 0.700 0.700 6,000 0.7000 6.06%
2021-08-10 0 0.660 0.660 0.790 0.660 0.660 14,000 8,860 0.6329 0.660 0.660 0.790 0.660 0.660 14,000 0.6329 -5.71%
2021-08-09 0 0.700 0.630 0.790 0.610 0.700 12,000 7,860 0.6550 0.700 0.630 0.790 0.610 0.700 12,000 0.6550 4.48%
2021-08-06 0 0.670 0.670 0.790 0.670 0.670 54,000 36,180 0.6700 0.670 0.670 0.790 0.670 0.670 54,000 0.6700 -2.90%
2021-08-05 0 0.690 0.650 0.790 0.650 0.690 24,000 16,320 0.6800 0.690 0.650 0.790 0.650 0.690 24,000 0.6800 -1.43%
2021-08-04 0 0.700 0.650 0.700 0.700 0.700 240,000 168,000 0.7000 0.700 0.650 0.700 0.700 0.700 240,000 0.7000 7.69%
2021-08-03 0 0.650 0.650 0.700 0.650 0.650 18,000 11,700 0.6500 0.650 0.650 0.700 0.650 0.650 18,000 0.6500 -7.14%
2021-08-02 0 0.700 0.680 0.750 0.680 0.700 342,000 238,560 0.6975 0.700 0.680 0.750 0.680 0.700 342,000 0.6975 7.69%
2021-07-30 0 0.650 0.650 0.700 0.650 0.650 50,200 32,520 0.6478 0.650 0.650 0.700 0.650 0.650 50,200 0.6478 0.00%
2021-07-29 0 0.650 0.650 0.700 0.650 0.700 276,000 185,700 0.6728 0.650 0.650 0.700 0.650 0.700 276,000 0.6728 -4.41%
2021-07-28 0 0.680 0.680 0.730 0.650 0.700 246,000 167,700 0.6817 0.680 0.680 0.730 0.650 0.700 246,000 0.6817 19.30%
2021-07-27 0 0.570 0.570 0.650 0.570 0.750 36,000 21,780 0.6050 0.570 0.570 0.650 0.570 0.750 36,000 0.6050 -24.00%
2021-07-26 0 0.750 0.750 0.780 0.750 0.750 24,000 18,000 0.7500 0.750 0.750 0.780 0.750 0.750 24,000 0.7500 -6.25%
2021-07-23 0 0.800 0.720 0.800 0.570 0.850 168,000 131,280 0.7814 0.800 0.720 0.800 0.570 0.850 168,000 0.7814 3.90%
2021-07-22 0 0.770 0.790 0.800 0.750 0.810 392,400 302,018 0.7697 0.770 0.790 0.800 0.750 0.810 392,400 0.7697 5.48%
2021-07-21 0 0.730 0.550 0.730 0.770 0.770 6,000 4,620 0.7700 0.730 0.550 0.730 0.770 0.770 6,000 0.7700 0.00%
2021-07-20 0 0.730 0.630 0.770 - - 0 0 - 0.730 0.630 0.770 - - 0 - 0.00%
2021-07-19 0 0.730 0.610 0.750 0.730 0.730 26,000 18,920 0.7277 0.730 0.610 0.750 0.730 0.730 26,000 0.7277 0.00%
2021-07-16 0 0.730 0.730 0.850 0.700 0.730 198,000 140,220 0.7082 0.730 0.730 0.850 0.700 0.730 198,000 0.7082 5.80%
2021-07-15 0 0.690 0.690 0.700 0.690 0.690 12,000 8,280 0.6900 0.690 0.690 0.700 0.690 0.690 12,000 0.6900 0.00%
2021-07-14 0 0.690 0.560 0.700 0.590 0.720 205,200 136,514 0.6653 0.690 0.560 0.700 0.590 0.720 205,200 0.6653 16.95%
2021-07-13 0 0.590 0.500 0.590 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2021-07-12 0 0.590 0.460 0.600 0.420 0.590 190,000 110,360 0.5808 0.590 0.460 0.600 0.420 0.590 190,000 0.5808 -1.67%
2021-07-09 0 0.600 0.315 0.680 0.600 0.600 222,000 133,200 0.6000 0.600 0.315 0.680 0.600 0.600 222,000 0.6000 -1.64%
2021-07-08 0 0.610 0.400 0.610 0.500 0.630 12,400 6,948 0.5603 0.610 0.400 0.610 0.500 0.630 12,400 0.5603 7.02%
2021-07-07 0 0.570 0.530 0.570 0.570 0.640 24,000 14,280 0.5950 0.570 0.530 0.570 0.570 0.640 24,000 0.5950 7.55%
2021-07-06 0 0.530 0.530 0.680 0.520 0.530 55,800 28,776 0.5157 0.530 0.530 0.680 0.520 0.530 55,800 0.5157 1.92%
2021-07-05 0 0.520 0.520 0.670 0.485 0.670 1,400 765 0.5464 0.520 0.520 0.670 0.485 0.670 1,400 0.5464 -22.39%
2021-07-02 0 0.670 0.455 0.670 0.670 0.670 17,200 11,526 0.6701 0.670 0.455 0.670 0.670 0.670 17,200 0.6701 -2.90%
2021-06-30 0 0.690 0.600 0.690 0.700 0.700 36,000 25,200 0.7000 0.690 0.600 0.690 0.700 0.700 36,000 0.7000 15.00%
2021-06-29 0 0.600 0.600 0.880 0.600 0.700 2,800 1,738 0.6207 0.600 0.600 0.880 0.600 0.700 2,800 0.6207 -14.29%
2021-06-28 0 0.700 0.630 0.880 0.680 0.700 6,800 4,688 0.6894 0.700 0.630 0.880 0.680 0.700 6,800 0.6894 2.94%
2021-06-25 0 0.680 0.600 0.650 0.560 0.680 39,000 23,208 0.5951 0.680 0.600 0.650 0.560 0.680 39,000 0.5951 -1.45%
2021-06-24 0 0.690 0.620 0.690 0.710 0.730 11,200 8,020 0.7161 0.690 0.620 0.690 0.710 0.730 11,200 0.7161 11.29%
2021-06-23 0 0.620 0.620 0.690 0.430 0.620 6,000 3,294 0.5490 0.620 0.620 0.690 0.430 0.620 6,000 0.5490 -13.89%
2021-06-22 0 0.720 0.680 0.720 0.720 0.810 1,200 902 0.7517 0.720 0.680 0.720 0.720 0.810 1,200 0.7517 0.00%
2021-06-21 0 0.720 0.330 0.720 0.720 0.720 5,600 4,032 0.7200 0.720 0.330 0.720 0.720 0.720 5,600 0.7200 -1.37%
2021-06-18 0 0.073 0.056 0.073 - - 0 0 - 0.730 0.560 0.730 - - 0 - -1.35%
2021-06-17 0 0.074 0.063 0.074 - - 0 0 - 0.740 0.630 0.740 - - 0 - -1.33%
2021-06-16 0 0.075 0.064 0.075 0.063 0.079 802,000 55,250 0.0689 0.750 0.640 0.750 0.630 0.790 80,200 0.6889 17.19%
2021-06-15 0 0.064 0.064 0.072 0.064 0.071 4,266,000 282,774 0.0663 0.640 0.640 0.720 0.640 0.710 426,600 0.6629 -17.95%
2021-06-11 0 0.078 0.070 0.078 - - 0 0 - 0.780 0.700 0.780 - - 0 - 0.00%
2021-06-10 0 0.078 0.073 0.078 - - 0 0 - 0.780 0.730 0.780 - - 0 - -1.27%
2021-06-09 0 0.079 0.079 0.080 0.079 0.079 56,000 4,424 0.0790 0.790 0.790 0.800 0.790 0.790 5,600 0.7900 0.00%
2021-06-08 0 0.079 0.073 0.079 0.071 0.079 174,000 12,626 0.0726 0.790 0.730 0.790 0.710 0.790 17,400 0.7256 -3.66%
2021-06-07 0 0.082 0.074 0.082 0.074 0.085 734,000 58,630 0.0799 0.820 0.740 0.820 0.740 0.850 73,400 0.7988 3.80%
2021-06-04 0 0.079 0.074 0.079 0.080 0.080 2,000 160 0.0800 0.790 0.740 0.790 0.800 0.800 200 0.8000 -1.25%
2021-06-03 0 0.080 0.074 0.080 0.079 0.080 130,000 10,272 0.0790 0.800 0.740 0.800 0.790 0.800 13,000 0.7902 0.00%
2021-06-02 0 0.080 0.074 0.081 0.080 0.081 82,000 6,610 0.0806 0.800 0.740 0.810 0.800 0.810 8,200 0.8061 -1.23%
2021-06-01 0 0.081 0.072 0.081 0.081 0.084 52,000 4,224 0.0812 0.810 0.720 0.810 0.810 0.840 5,200 0.8123 2.53%
2021-05-31 0 0.079 0.072 0.081 - - 0 0 - 0.790 0.720 0.810 - - 0 - -2.47%
2021-05-28 0 0.081 0.073 0.083 - - 0 0 - 0.810 0.730 0.830 - - 0 - -1.22%
2021-05-27 0 0.082 0.072 0.082 - - 0 0 - 0.820 0.720 0.820 - - 0 - -1.20%
2021-05-26 0 0.083 0.080 0.084 0.074 0.085 364,000 28,378 0.0780 0.830 0.800 0.840 0.740 0.850 36,400 0.7796 -2.35%
2021-05-25 0 0.085 0.080 0.086 0.080 0.086 12,000 1,008 0.0840 0.850 0.800 0.860 0.800 0.860 1,200 0.8400 0.00%
2021-05-24 0 0.085 0.078 0.085 - - 0 0 - 0.850 0.780 0.850 - - 0 - -2.30%
2021-05-21 0 0.087 0.078 0.087 0.088 0.088 2,000 176 0.0880 0.870 0.780 0.870 0.880 0.880 200 0.8800 -2.25%
2021-05-20 0 0.089 0.078 0.089 0.070 0.090 160,000 12,958 0.0810 0.890 0.780 0.890 0.700 0.900 16,000 0.8099 15.58%
2021-05-18 0 0.077 0.073 0.080 0.076 0.081 500,000 39,756 0.0795 0.770 0.730 0.800 0.760 0.810 50,000 0.7951 -6.10%
2021-05-17 0 0.082 0.080 0.085 0.082 0.086 98,000 8,348 0.0852 0.820 0.800 0.850 0.820 0.860 9,800 0.8518 -4.65%
2021-05-14 0 0.086 0.082 0.093 - - 0 0 - 0.860 0.820 0.930 - - 0 - 0.00%
2021-05-13 0 0.086 0.086 0.093 - - 0 0 - 0.860 0.860 0.930 - - 0 - 1.18%
2021-05-12 0 0.085 0.082 0.086 0.082 0.087 220,000 18,736 0.0852 0.850 0.820 0.860 0.820 0.870 22,000 0.8516 0.00%
2021-05-11 0 0.085 0.085 0.086 0.085 0.088 494,000 42,602 0.0862 0.850 0.850 0.860 0.850 0.880 49,400 0.8624 -3.41%
2021-05-10 0 0.088 0.087 0.088 - - 10,000 890 0.0890 0.880 0.870 0.880 - - 1,000 0.8900 -2.22%
2021-05-07 0 0.090 0.086 0.090 0.090 0.091 936,000 84,878 0.0907 0.900 0.860 0.900 0.900 0.910 93,600 0.9068 -4.26%
2021-05-06 0 0.094 0.092 0.094 0.090 0.103 790,000 75,002 0.0949 0.940 0.920 0.940 0.900 1.030 79,000 0.9494 -1.05%
2021-05-05 0 0.095 0.090 0.096 - - 0 0 - 0.950 0.900 0.960 - - 0 - -1.04%
2021-05-04 0 0.096 0.089 0.096 0.091 0.099 20,000 1,900 0.0950 0.960 0.890 0.960 0.910 0.990 2,000 0.9500 5.49%
2021-05-03 0 0.091 0.091 0.099 0.091 0.093 550,000 50,070 0.0910 0.910 0.910 0.990 0.910 0.930 55,000 0.9104 -1.09%
2021-04-30 0 0.092 0.092 0.093 0.091 0.093 210,000 19,368 0.0922 0.920 0.920 0.930 0.910 0.930 21,000 0.9223 -3.16%
2021-04-29 0 0.095 0.090 0.096 0.087 0.096 444,000 39,354 0.0886 0.950 0.900 0.960 0.870 0.960 44,400 0.8864 6.74%
2021-04-28 0 0.089 0.087 0.089 0.090 0.090 50,000 4,500 0.0900 0.890 0.870 0.890 0.900 0.900 5,000 0.9000 -4.30%
2021-04-27 0 0.093 0.087 0.094 0.094 0.094 196,000 16,904 0.0862 0.930 0.870 0.940 0.940 0.940 19,600 0.8624 5.68%
2021-04-26 0 0.088 0.088 0.096 0.086 0.087 206,000 17,776 0.0863 0.880 0.880 0.960 0.860 0.870 20,600 0.8629 -8.33%
2021-04-23 0 0.096 0.086 0.096 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2021-04-22 0 0.096 0.091 0.096 0.091 0.098 14,000 1,288 0.0920 0.960 0.910 0.960 0.910 0.980 1,400 0.9200 -2.04%
2021-04-21 0 0.098 0.091 0.098 - - 0 0 - 0.980 0.910 0.980 - - 0 - -1.01%
2021-04-20 0 0.099 0.091 0.099 0.091 0.099 10,000 958 0.0958 0.990 0.910 0.990 0.910 0.990 1,000 0.9580 0.00%
2021-04-19 0 0.099 0.091 0.099 0.091 0.110 348,000 34,462 0.0990 0.990 0.910 0.990 0.910 1.100 34,800 0.9903 10.00%
2021-04-16 0 0.090 0.086 0.095 0.086 0.090 1,972,000 177,440 0.0900 0.900 0.860 0.950 0.860 0.900 197,200 0.8998 1.12%
2021-04-15 0 0.089 0.084 0.091 0.089 0.091 1,002,000 90,060 0.0899 0.890 0.840 0.910 0.890 0.910 100,200 0.8988 -1.11%
2021-04-14 0 0.090 0.090 0.097 0.090 0.097 652,178 60,040 0.0921 0.900 0.900 0.970 0.900 0.970 65,218 0.9206 -8.16%
2021-04-13 0 0.098 0.083 0.098 0.099 0.100 30,000 2,994 0.0998 0.980 0.830 0.980 0.990 1.000 3,000 0.9980 2.08%
2021-04-12 0 0.096 0.091 0.097 0.089 0.097 210,000 20,506 0.0976 0.960 0.910 0.970 0.890 0.970 21,000 0.9765 -2.04%
2021-04-09 0 0.098 0.097 0.101 0.088 0.102 6,766,000 623,674 0.0922 0.980 0.970 1.010 0.880 1.020 676,600 0.9218 -2.97%
2021-04-08 0 0.101 0.099 0.107 0.101 0.118 310,000 32,576 0.1051 1.010 0.990 1.070 1.010 1.180 31,000 1.0508 -5.61%
2021-04-07 0 0.107 0.102 0.107 0.095 0.110 252,000 25,672 0.1019 1.070 1.020 1.070 0.950 1.100 25,200 1.0187 4.90%
2021-04-01 0 0.102 0.101 0.102 0.097 0.102 1,750,000 171,444 0.0980 1.020 1.010 1.020 0.970 1.020 175,000 0.9797 0.99%
2021-03-31 0 0.101 0.098 0.101 0.098 0.103 4,182,000 416,146 0.0995 1.010 0.980 1.010 0.980 1.030 418,200 0.9951 -0.98%
2021-03-30 0 0.102 0.097 0.102 0.091 0.102 2,948,000 285,390 0.0968 1.020 0.970 1.020 0.910 1.020 294,800 0.9681 0.99%
2021-03-29 0 0.101 0.101 0.102 0.091 0.102 804,000 76,916 0.0957 1.010 1.010 1.020 0.910 1.020 80,400 0.9567 2.02%
2021-03-26 0 0.099 0.091 0.099 0.075 0.103 10,928,000 1,012,082 0.0926 0.990 0.910 0.990 0.750 1.030 1,092,800 0.9261 -6.60%
2021-03-25 0 0.106 0.102 0.108 0.075 0.118 3,096,000 273,644 0.0884 1.060 1.020 1.080 0.750 1.180 309,600 0.8839 30.86%
2021-03-24 0 0.081 0.080 0.083 0.079 0.086 830,000 68,168 0.0821 0.810 0.800 0.830 0.790 0.860 83,000 0.8213 3.85%
2021-03-23 0 0.078 0.078 0.082 0.078 0.082 80,000 6,440 0.0805 0.780 0.780 0.820 0.780 0.820 8,000 0.8050 -4.88%
2021-03-22 0 0.082 0.079 0.085 0.078 0.099 5,906,000 471,868 0.0799 0.820 0.790 0.850 0.780 0.990 590,600 0.7990 -17.17%
2021-03-19 0 0.099 0.074 0.095 0.071 0.099 2,644,000 225,722 0.0854 0.990 0.740 0.950 0.710 0.990 264,400 0.8537 26.92%
2021-03-18 0 0.078 0.078 0.080 0.078 0.078 92,000 7,176 0.0780 0.780 0.780 0.800 0.780 0.780 9,200 0.7800 1.30%
2021-03-17 0 0.077 0.077 0.082 0.077 0.090 72,000 5,954 0.0827 0.770 0.770 0.820 0.770 0.900 7,200 0.8269 2.67%
2021-03-16 0 0.075 0.075 0.082 0.075 0.082 14,000 1,120 0.0800 0.750 0.750 0.820 0.750 0.820 1,400 0.8000 -9.64%
2021-03-15 0 0.083 0.075 0.083 0.074 0.090 116,000 9,312 0.0803 0.830 0.750 0.830 0.740 0.900 11,600 0.8028 12.16%
2021-03-12 0 0.074 0.074 0.080 0.073 0.109 3,684,000 318,548 0.0865 0.740 0.740 0.800 0.730 1.090 368,400 0.8647 -1.33%
2021-03-11 0 0.075 0.071 0.075 0.071 0.075 98,000 7,114 0.0726 0.750 0.710 0.750 0.710 0.750 9,800 0.7259 0.00%
2021-03-10 0 0.075 0.074 0.075 0.066 0.075 852,000 59,554 0.0699 0.750 0.740 0.750 0.660 0.750 85,200 0.6990 0.00%
2021-03-09 0 0.075 0.068 0.078 0.068 0.075 1,308,000 92,524 0.0707 0.750 0.680 0.780 0.680 0.750 130,800 0.7074 2.74%
2021-03-08 0 0.073 0.072 0.073 0.073 0.074 514,000 37,572 0.0731 0.730 0.720 0.730 0.730 0.740 51,400 0.7310 -3.95%
2021-03-05 0 0.076 0.074 0.076 0.073 0.092 2,334,000 174,284 0.0747 0.760 0.740 0.760 0.730 0.920 233,400 0.7467 -5.00%
2021-03-04 0 0.080 0.078 0.087 0.078 0.109 6,190,000 530,062 0.0856 0.800 0.780 0.870 0.780 1.090 619,000 0.8563 -26.61%
2021-03-03 0 0.109 0.100 0.109 0.072 0.110 3,532,000 278,888 0.0790 1.090 1.000 1.090 0.720 1.100 353,200 0.7896 41.56%
2021-03-02 0 0.077 0.073 0.077 0.072 0.079 452,000 33,752 0.0747 0.770 0.730 0.770 0.720 0.790 45,200 0.7467 -2.53%
2021-03-01 0 0.079 0.073 0.080 0.070 0.079 646,000 48,346 0.0748 0.790 0.730 0.800 0.700 0.790 64,600 0.7484 8.22%
2021-02-26 0 0.073 0.071 0.073 0.070 0.080 5,354,000 379,634 0.0709 0.730 0.710 0.730 0.700 0.800 535,400 0.7091 4.29%
2021-02-25 0 0.070 0.070 0.078 0.069 0.080 2,394,000 168,298 0.0703 0.700 0.700 0.780 0.690 0.800 239,400 0.7030 1.45%
2021-02-24 0 0.069 0.069 0.072 0.065 0.076 3,618,000 251,914 0.0696 0.690 0.690 0.720 0.650 0.760 361,800 0.6963 -8.00%
2021-02-23 0 0.075 0.070 0.075 0.070 0.078 3,114,000 219,742 0.0706 0.750 0.700 0.750 0.700 0.780 311,400 0.7057 2.74%
2021-02-22 0 0.073 0.073 0.074 0.069 0.088 480,000 35,446 0.0738 0.730 0.730 0.740 0.690 0.880 48,000 0.7385 -3.95%
2021-02-19 0 0.076 0.068 0.078 0.068 0.080 814,000 56,516 0.0694 0.760 0.680 0.780 0.680 0.800 81,400 0.6943 8.57%
2021-02-18 0 0.070 0.070 0.074 0.065 0.073 852,000 59,486 0.0698 0.700 0.700 0.740 0.650 0.730 85,200 0.6982 -4.11%
2021-02-17 0 0.073 0.073 0.083 0.073 0.092 426,000 31,318 0.0735 0.730 0.730 0.830 0.730 0.920 42,600 0.7352 -2.67%
2021-02-16 0 0.075 0.073 0.075 0.072 0.086 916,000 68,882 0.0752 0.750 0.730 0.750 0.720 0.860 91,600 0.7520 -5.06%
2021-02-11 0 0.079 0.079 0.110 0.089 0.099 226,000 20,374 0.0902 0.790 0.790 1.100 0.890 0.990 22,600 0.9015 0.00%
2021-02-10 0 0.079 0.071 0.079 0.072 0.080 76,000 5,872 0.0773 0.790 0.710 0.790 0.720 0.800 7,600 0.7726 9.72%
2021-02-09 0 0.072 0.072 0.079 0.071 0.090 868,000 67,054 0.0773 0.720 0.720 0.790 0.710 0.900 86,800 0.7725 1.41%
2021-02-08 0 0.071 0.066 0.072 0.063 0.074 198,000 12,856 0.0649 0.710 0.660 0.720 0.630 0.740 19,800 0.6493 1.43%
2021-02-05 0 0.070 0.069 0.073 - - 0 0 - 0.700 0.690 0.730 - - 0 - 0.00%
2021-02-04 0 0.070 0.070 0.075 0.068 0.081 112,000 8,244 0.0736 0.700 0.700 0.750 0.680 0.810 11,200 0.7361 -12.50%
2021-02-03 0 0.080 0.070 0.080 0.070 0.080 48,000 3,590 0.0748 0.800 0.700 0.800 0.700 0.800 4,800 0.7479 -1.23%
2021-02-02 0 0.081 0.074 0.081 0.073 0.100 1,068,000 80,080 0.0750 0.810 0.740 0.810 0.730 1.000 106,800 0.7498 9.46%
2021-02-01 0 0.074 0.064 0.074 - - 0 0 - 0.740 0.640 0.740 - - 0 - 0.00%
2021-01-29 0 0.074 0.068 0.074 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2021-01-28 0 0.074 0.068 0.074 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2021-01-27 0 0.074 0.068 0.076 - - 0 0 - 0.740 0.680 0.760 - - 0 - 0.00%
2021-01-26 0 0.074 0.070 0.079 0.066 0.109 1,638,000 121,334 0.0741 0.740 0.700 0.790 0.660 1.090 163,800 0.7407 8.82%
2021-01-25 0 0.068 0.065 0.068 0.059 0.072 240,000 15,998 0.0667 0.680 0.650 0.680 0.590 0.720 24,000 0.6666 0.00%
2021-01-22 0 0.068 0.060 0.068 0.060 0.068 1,862,000 124,566 0.0669 0.680 0.600 0.680 0.600 0.680 186,200 0.6690 1.49%
2021-01-21 0 0.067 0.067 0.069 0.067 0.069 196,000 13,356 0.0681 0.670 0.670 0.690 0.670 0.690 19,600 0.6814 -9.46%
2021-01-20 0 0.074 0.069 0.074 0.066 0.074 866,000 58,842 0.0679 0.740 0.690 0.740 0.660 0.740 86,600 0.6795 0.00%
2021-01-19 0 0.074 0.070 0.074 0.070 0.080 710,000 51,778 0.0729 0.740 0.700 0.740 0.700 0.800 71,000 0.7293 0.00%
2021-01-18 0 0.074 0.068 0.074 0.066 0.076 362,000 25,982 0.0718 0.740 0.680 0.740 0.660 0.760 36,200 0.7177 2.78%
2021-01-15 0 0.072 0.066 0.073 0.066 0.073 810,000 53,664 0.0663 0.720 0.660 0.730 0.660 0.730 81,000 0.6625 -2.70%
2021-01-14 0 0.074 0.068 0.074 - - 0 0 - 0.740 0.680 0.740 - - 0 - -1.33%
2021-01-13 0 0.075 0.068 0.075 0.068 0.075 1,298,000 90,494 0.0697 0.750 0.680 0.750 0.680 0.750 129,800 0.6972 10.29%
2021-01-12 0 0.068 0.065 0.074 0.068 0.081 64,000 4,576 0.0715 0.680 0.650 0.740 0.680 0.810 6,400 0.7150 -5.56%
2021-01-11 0 0.072 0.069 0.073 0.072 0.074 8,000 582 0.0728 0.720 0.690 0.730 0.720 0.740 800 0.7275 9.09%
2021-01-08 0 0.066 0.066 0.075 0.066 0.070 20,000 1,384 0.0692 0.660 0.660 0.750 0.660 0.700 2,000 0.6920 -5.71%
2021-01-07 0 0.070 0.064 0.070 0.070 0.078 584,000 40,926 0.0701 0.700 0.640 0.700 0.700 0.780 58,400 0.7008 2.94%
2021-01-06 0 0.068 0.061 0.074 0.068 0.310 350,000 27,244 0.0778 0.680 0.610 0.740 0.680 3.100 35,000 0.7784 -6.85%
2021-01-05 0 0.073 0.068 0.073 0.068 0.085 92,000 7,078 0.0769 0.730 0.680 0.730 0.680 0.850 9,200 0.7693 0.00%
2021-01-04 0 0.073 0.073 0.075 0.067 0.079 82,000 6,004 0.0732 0.730 0.730 0.750 0.670 0.790 8,200 0.7322 7.35%
2020-12-31 0 0.068 0.067 0.078 0.068 0.068 20,000 1,360 0.0680 0.680 0.670 0.780 0.680 0.680 2,000 0.6800 0.00%
2020-12-30 0 0.068 0.068 0.074 0.067 0.075 248,000 18,424 0.0743 0.680 0.680 0.740 0.670 0.750 24,800 0.7429 -15.00%
2020-12-29 0 0.080 0.060 0.080 0.065 0.090 4,000 310 0.0775 0.800 0.600 0.800 0.650 0.900 400 0.7750 23.08%
2020-12-28 0 0.065 0.064 0.070 0.065 0.071 186,000 12,720 0.0684 0.650 0.640 0.700 0.650 0.710 18,600 0.6839 -7.14%
2020-12-24 0 0.070 0.063 0.070 - - 0 0 - 0.700 0.630 0.700 - - 0 - 0.00%
2020-12-23 0 0.070 0.064 0.070 0.056 0.070 958,000 61,950 0.0647 0.700 0.640 0.700 0.560 0.700 95,800 0.6467 -5.41%
2020-12-22 0 0.074 0.068 0.074 - - 0 0 - 0.740 0.680 0.740 - - 0 - -3.90%
2020-12-21 0 0.077 0.067 0.077 0.077 0.079 18,000 1,394 0.0774 0.770 0.670 0.770 0.770 0.790 1,800 0.7744 10.00%
2020-12-18 0 0.070 0.067 0.074 0.067 0.070 186,000 12,762 0.0686 0.700 0.670 0.740 0.670 0.700 18,600 0.6861 -1.41%
2020-12-17 0 0.071 0.064 0.071 0.064 0.072 930,000 60,190 0.0647 0.710 0.640 0.710 0.640 0.720 93,000 0.6472 -1.39%
2020-12-16 0 0.072 0.065 0.074 0.060 0.074 886,000 57,098 0.0644 0.720 0.650 0.740 0.600 0.740 88,600 0.6444 -4.00%
2020-12-15 0 0.075 0.075 0.078 0.075 0.500 1,546,000 132,216 0.0855 0.750 0.750 0.780 0.750 5.000 154,600 0.8552 17.19%
2020-12-14 0 0.064 0.064 0.075 0.062 0.079 40,000 2,910 0.0728 0.640 0.640 0.750 0.620 0.790 4,000 0.7275 -8.57%
2020-12-11 0 0.070 0.062 0.070 0.070 0.070 20,000 1,400 0.0700 0.700 0.620 0.700 0.700 0.700 2,000 0.7000 -4.11%
2020-12-10 0 0.073 0.073 0.078 0.063 0.063 30,000 1,890 0.0630 0.730 0.730 0.780 0.630 0.630 3,000 0.6300 -6.41%
2020-12-09 0 0.078 0.064 0.078 - - 0 0 - 0.780 0.640 0.780 - - 0 - -1.27%
2020-12-08 0 0.079 0.070 0.079 0.067 0.079 1,272,000 88,610 0.0697 0.790 0.700 0.790 0.670 0.790 127,200 0.6966 -10.23%
2020-12-07 0 0.088 0.072 0.088 0.077 0.090 132,000 10,568 0.0801 0.880 0.720 0.880 0.770 0.900 13,200 0.8006 -2.22%
2020-12-04 0 0.090 0.066 0.090 - - 0 0 - 0.900 0.660 0.900 - - 0 - 0.00%
2020-12-03 0 0.090 0.063 0.090 0.081 0.090 48,000 3,942 0.0821 0.900 0.630 0.900 0.810 0.900 4,800 0.8213 11.11%
2020-12-02 0 0.081 0.070 0.081 0.074 0.090 112,000 9,418 0.0841 0.810 0.700 0.810 0.740 0.900 11,200 0.8409 -11.96%
2020-12-01 0 0.092 0.088 0.092 0.034 0.100 11,286,000 609,778 0.0540 0.920 0.880 0.920 0.340 1.000 1,128,600 0.5403 33.33%
2020-11-30 0 0.069 0.061 0.069 0.060 0.075 144,000 10,088 0.0701 0.690 0.610 0.690 0.600 0.750 14,400 0.7006 11.29%
2020-11-27 0 0.062 0.062 0.070 0.061 0.070 428,000 29,796 0.0696 0.620 0.620 0.700 0.610 0.700 42,800 0.6962 -11.43%
2020-11-26 0 0.070 0.060 0.070 0.058 0.072 8,000 522 0.0653 0.700 0.600 0.700 0.580 0.720 800 0.6525 14.75%
2020-11-25 0 0.061 0.061 0.070 0.056 0.075 1,636,000 113,892 0.0696 0.610 0.610 0.700 0.560 0.750 163,600 0.6962 0.00%
2020-11-24 0 0.061 0.061 0.071 0.053 0.068 3,600,000 237,318 0.0659 0.610 0.610 0.710 0.530 0.680 360,000 0.6592 1.67%
2020-11-23 0 0.060 0.056 0.061 0.055 0.060 600,000 33,414 0.0557 0.600 0.560 0.610 0.550 0.600 60,000 0.5569 -3.23%
2020-11-20 0 0.062 0.059 0.062 0.050 0.068 3,816,000 228,270 0.0598 0.620 0.590 0.620 0.500 0.680 381,600 0.5982 6.90%
2020-11-19 0 0.058 0.058 0.064 0.055 0.064 496,000 27,568 0.0556 0.580 0.580 0.640 0.550 0.640 49,600 0.5558 1.75%
2020-11-18 0 0.057 0.052 0.055 0.052 0.057 308,000 16,282 0.0529 0.570 0.520 0.550 0.520 0.570 30,800 0.5286 -5.00%
2020-11-17 0 0.060 0.053 0.060 0.064 0.064 2,000 128 0.0640 0.600 0.530 0.600 0.640 0.640 200 0.6400 1.69%
2020-11-16 0 0.059 0.054 0.059 0.054 0.060 342,000 18,800 0.0550 0.590 0.540 0.590 0.540 0.600 34,200 0.5497 9.26%
2020-11-13 0 0.054 0.055 0.057 0.054 0.060 448,000 24,314 0.0543 0.540 0.550 0.570 0.540 0.600 44,800 0.5427 -10.00%
2020-11-12 0 0.060 0.059 0.060 0.051 0.063 486,000 29,018 0.0597 0.600 0.590 0.600 0.510 0.630 48,600 0.5971 0.00%
2020-11-11 0 0.060 0.054 0.060 0.053 0.064 326,000 17,778 0.0545 0.600 0.540 0.600 0.530 0.640 32,600 0.5453 -6.25%
2020-11-10 0 0.064 0.062 0.064 0.050 0.410 4,162,000 254,646 0.0612 0.640 0.620 0.640 0.500 4.100 416,200 0.6118 33.33%
2020-11-09 0 0.048 0.048 0.051 0.046 0.052 558,000 26,536 0.0476 0.480 0.480 0.510 0.460 0.520 55,800 0.4756 -5.88%
2020-11-06 0 0.051 0.050 0.051 0.046 0.200 9,824,000 657,734 0.0670 0.510 0.500 0.510 0.460 2.000 982,400 0.6695 0.00%
2020-11-05 0 0.051 0.047 0.051 0.044 0.150 292,000 21,704 0.0743 0.510 0.470 0.510 0.440 1.500 29,200 0.7433 2.00%
2020-11-04 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2020-11-03 0 0.050 0.045 0.050 0.050 0.050 2,000 100 0.0500 0.500 0.450 0.500 0.500 0.500 200 0.5000 4.17%
2020-11-02 0 0.048 0.045 0.050 0.048 0.048 60,000 2,880 0.0480 0.480 0.450 0.500 0.480 0.480 6,000 0.4800 0.00%
2020-10-30 0 0.048 0.043 0.048 - - 0 0 - 0.480 0.430 0.480 - - 0 - -2.04%
2020-10-29 0 0.049 0.043 0.049 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2020-10-28 0 0.049 0.043 0.049 0.048 0.050 4,000 196 0.0490 0.490 0.430 0.490 0.480 0.500 400 0.4900 13.95%
2020-10-27 0 0.043 0.043 0.049 0.043 0.043 270,000 11,610 0.0430 0.430 0.430 0.490 0.430 0.430 27,000 0.4300 -12.24%
2020-10-23 0 0.049 0.043 0.049 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2020-10-22 0 0.049 0.044 0.049 0.042 0.049 770,000 37,650 0.0489 0.490 0.440 0.490 0.420 0.490 77,000 0.4890 0.00%
2020-10-21 0 0.049 0.043 0.049 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2020-10-20 0 0.049 0.042 0.049 0.046 0.050 240,000 11,596 0.0483 0.490 0.420 0.490 0.460 0.500 24,000 0.4832 4.26%
2020-10-19 0 0.047 0.041 0.047 0.047 0.047 8,000 376 0.0470 0.470 0.410 0.470 0.470 0.470 800 0.4700 17.50%
2020-10-16 0 0.040 0.036 0.047 - - 0 0 - 0.400 0.360 0.470 - - 0 - 0.00%
2020-10-15 0 0.040 0.037 0.049 0.038 0.042 26,000 1,044 0.0402 0.400 0.370 0.490 0.380 0.420 2,600 0.4015 -11.11%
2020-10-14 0 0.045 0.044 0.045 - - 0 0 - 0.450 0.440 0.450 - - 0 - -8.16%
2020-10-12 0 0.049 0.042 0.049 0.042 0.050 320,000 13,600 0.0425 0.490 0.420 0.490 0.420 0.500 32,000 0.4250 -3.92%
2020-10-09 0 0.051 0.042 0.051 0.054 0.054 2,000 108 0.0540 0.510 0.420 0.510 0.540 0.540 200 0.5400 13.33%
2020-10-08 0 0.045 0.042 0.045 - - 0 0 - 0.450 0.420 0.450 - - 0 - -8.16%
2020-10-07 0 0.049 0.042 0.049 0.038 0.049 274,000 11,566 0.0422 0.490 0.420 0.490 0.380 0.490 27,400 0.4221 16.67%
2020-10-06 0 0.042 0.042 0.046 0.042 0.043 104,000 4,374 0.0421 0.420 0.420 0.460 0.420 0.430 10,400 0.4206 -2.33%
2020-10-05 0 0.043 0.043 0.050 0.042 0.053 4,000 190 0.0475 0.430 0.430 0.500 0.420 0.530 400 0.4750 -4.44%
2020-09-30 0 0.045 0.042 0.045 0.041 0.056 806,000 33,492 0.0416 0.450 0.420 0.450 0.410 0.560 80,600 0.4155 9.76%
2020-09-29 0 0.041 0.040 0.045 0.041 0.058 180,000 7,758 0.0431 0.410 0.400 0.450 0.410 0.580 18,000 0.4310 2.50%
2020-09-28 0 0.040 0.040 0.045 0.040 0.045 116,000 5,090 0.0439 0.400 0.400 0.450 0.400 0.450 11,600 0.4388 0.00%
2020-09-25 0 0.040 0.040 0.044 0.040 0.044 6,000 248 0.0413 0.400 0.400 0.440 0.400 0.440 600 0.4133 0.00%
2020-09-24 0 0.040 0.040 0.045 0.040 0.046 4,954,000 198,456 0.0401 0.400 0.400 0.450 0.400 0.460 495,400 0.4006 2.56%
2020-09-23 0 0.039 0.039 0.043 - - 0 0 - 0.390 0.390 0.430 - - 0 - 2.63%
2020-09-22 0 0.038 0.038 0.043 0.037 0.043 14,000 546 0.0390 0.380 0.380 0.430 0.370 0.430 1,400 0.3900 5.56%
2020-09-21 0 0.036 0.036 0.042 0.036 0.040 416,000 15,650 0.0376 0.360 0.360 0.420 0.360 0.400 41,600 0.3762 -5.26%
2020-09-18 0 0.038 0.038 0.041 0.038 0.038 386,000 15,428 0.0400 0.380 0.380 0.410 0.380 0.380 38,600 0.3997 -2.56%
2020-09-17 0 0.039 0.038 0.039 - - 0 0 - 0.390 0.380 0.390 - - 0 - 0.00%
2020-09-16 0 0.039 0.039 0.041 0.038 0.038 204,000 7,770 0.0381 0.390 0.390 0.410 0.380 0.380 20,400 0.3809 -4.88%
2020-09-15 0 0.041 0.039 0.044 - - 0 0 - 0.410 0.390 0.440 - - 0 - 0.00%
2020-09-14 0 0.041 0.039 0.047 - - 0 0 - 0.410 0.390 0.470 - - 0 - 0.00%
2020-09-11 0 0.041 0.041 0.044 - - 0 0 - 0.410 0.410 0.440 - - 0 - 0.00%
2020-09-10 0 0.041 0.041 0.043 0.041 0.043 716,000 29,384 0.0410 0.410 0.410 0.430 0.410 0.430 71,600 0.4104 -6.82%
2020-09-09 0 0.044 0.040 0.044 0.040 0.047 506,000 21,382 0.0423 0.440 0.400 0.440 0.400 0.470 50,600 0.4226 4.76%
2020-09-08 0 0.042 0.042 0.043 0.040 0.049 106,000 4,662 0.0440 0.420 0.420 0.430 0.400 0.490 10,600 0.4398 7.69%
2020-09-07 0 0.039 0.039 0.043 0.038 0.043 670,000 26,688 0.0398 0.390 0.390 0.430 0.380 0.430 67,000 0.3983 -2.50%
2020-09-04 0 0.040 0.039 0.040 0.037 0.046 3,866,000 153,074 0.0396 0.400 0.390 0.400 0.370 0.460 386,600 0.3959 -27.27%
2020-09-03 0 0.055 0.040 0.055 0.038 0.055 430,000 17,600 0.0409 0.550 0.400 0.550 0.380 0.550 43,000 0.4093 17.02%
2020-09-02 0 0.047 0.039 0.047 0.035 0.048 4,282,000 159,480 0.0372 0.470 0.390 0.470 0.350 0.480 428,200 0.3724 14.63%
2020-09-01 0 0.041 0.041 0.044 0.041 0.042 962,000 39,644 0.0412 0.410 0.410 0.440 0.410 0.420 96,200 0.4121 -10.87%
2020-08-31 0 0.046 0.042 0.068 0.046 0.046 502,000 23,092 0.0460 0.460 0.420 0.680 0.460 0.460 50,200 0.4600 0.00%
2020-08-28 0 0.046 0.040 0.046 - - 0 0 - 0.460 0.400 0.460 - - 0 - 0.00%
2020-08-27 0 0.046 0.042 0.046 0.041 0.049 770,000 32,102 0.0417 0.460 0.420 0.460 0.410 0.490 77,000 0.4169 9.52%
2020-08-26 0 0.042 0.040 0.043 0.035 0.052 1,338,000 51,686 0.0386 0.420 0.400 0.430 0.350 0.520 133,800 0.3863 16.67%
2020-08-25 0 0.036 0.035 0.052 - - 0 0 - 0.360 0.350 0.520 - - 0 - 0.00%
2020-08-24 0 0.036 0.036 0.052 - - 0 0 - 0.360 0.360 0.520 - - 0 - 2.86%
2020-08-21 0 0.035 0.035 0.052 0.033 0.041 1,142,000 44,684 0.0391 0.350 0.350 0.520 0.330 0.410 114,200 0.3913 -14.63%
2020-08-20 0 0.041 0.033 0.041 0.052 0.052 2,000 104 0.0520 0.410 0.330 0.410 0.520 0.520 200 0.5200 -2.38%
2020-08-19 0 0.042 0.036 0.050 - - 0 0 - 0.420 0.360 0.500 - - 0 - 0.00%
2020-08-18 0 0.042 0.036 0.042 - - 0 0 - 0.420 0.360 0.420 - - 0 - 0.00%
2020-08-17 0 0.042 0.036 0.050 - - 0 0 - 0.420 0.360 0.500 - - 0 - 0.00%
2020-08-14 0 0.042 0.040 0.045 0.040 0.042 2,950,000 122,000 0.0414 0.420 0.400 0.450 0.400 0.420 295,000 0.4136 5.00%
2020-08-13 0 0.040 0.040 0.052 0.040 0.040 6,000 240 0.0400 0.400 0.400 0.520 0.400 0.400 600 0.4000 0.00%
2020-08-12 0 0.040 0.034 0.052 - - 0 0 - 0.400 0.340 0.520 - - 0 - 0.00%
2020-08-11 0 0.040 0.034 0.052 - - 0 0 - 0.400 0.340 0.520 - - 0 - 0.00%
2020-08-10 0 0.040 0.034 0.046 - - 0 0 - 0.400 0.340 0.460 - - 0 - 0.00%
2020-08-07 0 0.040 0.040 0.052 0.040 0.041 1,000,000 40,596 0.0406 0.400 0.400 0.520 0.400 0.410 100,000 0.4060 -2.44%
2020-08-06 0 0.041 0.041 0.045 - - 0 0 - 0.410 0.410 0.450 - - 0 - 0.00%
2020-08-05 0 0.041 0.041 0.050 0.041 0.042 506,000 20,768 0.0410 0.410 0.410 0.500 0.410 0.420 50,600 0.4104 0.00%
2020-08-04 0 0.041 0.041 0.049 0.041 0.042 2,570,000 107,370 0.0418 0.410 0.410 0.490 0.410 0.420 257,000 0.4178 0.00%
2020-08-03 0 0.041 0.041 0.050 - - 0 0 - 0.410 0.410 0.500 - - 0 - 0.00%
2020-07-31 0 0.041 0.039 0.045 - - 0 0 - 0.410 0.390 0.450 - - 0 - 0.00%
2020-07-30 0 0.041 0.035 0.050 - - 0 0 - 0.410 0.350 0.500 - - 0 - 0.00%
2020-07-29 0 0.041 0.041 0.050 0.041 0.041 340,000 13,940 0.0410 0.410 0.410 0.500 0.410 0.410 34,000 0.4100 5.13%
2020-07-28 0 0.039 0.039 0.052 - - 0 0 - 0.390 0.390 0.520 - - 0 - 0.00%
2020-07-27 0 0.039 0.039 0.052 0.034 0.034 2,000 68 0.0340 0.390 0.390 0.520 0.340 0.340 200 0.3400 0.00%
2020-07-24 0 0.039 0.039 0.044 0.038 0.040 362,000 14,356 0.0397 0.390 0.390 0.440 0.380 0.400 36,200 0.3966 -4.88%
2020-07-23 0 0.041 0.041 0.046 - - 0 0 - 0.410 0.410 0.460 - - 0 - 0.00%
2020-07-22 0 0.041 0.041 0.048 - - 0 0 - 0.410 0.410 0.480 - - 0 - 0.00%
2020-07-21 0 0.041 0.041 0.053 0.041 0.041 100,000 4,100 0.0410 0.410 0.410 0.530 0.410 0.410 10,000 0.4100 0.00%
2020-07-20 0 0.041 0.041 0.053 0.041 0.042 22,000 904 0.0411 0.410 0.410 0.530 0.410 0.420 2,200 0.4109 -19.61%
2020-07-17 0 0.051 0.051 0.053 0.037 0.059 9,416,000 545,796 0.0580 0.510 0.510 0.530 0.370 0.590 941,600 0.5796 54.55%
2020-07-16 0 0.033 0.033 0.053 - - 0 0 - 0.330 0.330 0.530 - - 0 - 0.00%
2020-07-15 0 0.033 0.033 0.034 0.033 0.034 66,000 2,180 0.0330 0.330 0.330 0.340 0.330 0.340 6,600 0.3303 -5.71%
2020-07-14 0 0.035 0.035 0.036 0.035 0.045 6,230,000 251,678 0.0404 0.350 0.350 0.360 0.350 0.450 623,000 0.4040 -12.50%
2020-07-13 0 0.040 0.035 0.040 0.036 0.040 838,000 33,108 0.0395 0.400 0.350 0.400 0.360 0.400 83,800 0.3951 8.11%
2020-07-10 0 0.037 0.037 0.039 0.037 0.039 320,000 12,048 0.0377 0.370 0.370 0.390 0.370 0.390 32,000 0.3765 -5.13%
2020-07-09 0 0.039 0.039 0.050 0.038 0.038 82,000 3,116 0.0380 0.390 0.390 0.500 0.380 0.380 8,200 0.3800 18.18%
2020-07-08 0 0.033 0.033 0.041 0.033 0.033 24,000 792 0.0330 0.330 0.330 0.410 0.330 0.330 2,400 0.3300 -19.51%
2020-07-07 0 0.041 0.032 0.050 0.041 0.041 14,000 574 0.0410 0.410 0.320 0.500 0.410 0.410 1,400 0.4100 0.00%
2020-07-06 0 0.041 0.041 0.045 0.038 0.049 312,000 12,308 0.0394 0.410 0.410 0.450 0.380 0.490 31,200 0.3945 -18.00%
2020-07-03 0 0.050 0.048 0.054 0.048 0.050 2,548,000 125,900 0.0494 0.500 0.480 0.540 0.480 0.500 254,800 0.4941 2.04%
2020-07-02 0 0.049 0.049 0.050 - - 0 0 - 0.490 0.490 0.500 - - 0 - 75.00%
2020-06-30 0 0.028 0.028 0.100 0.028 0.028 278,000 7,784 0.0280 0.280 0.280 1.000 0.280 0.280 27,800 0.2800 0.00%
2020-06-29 0 0.028 0.028 0.050 0.027 0.110 384,000 15,110 0.0393 0.280 0.280 0.500 0.270 1.100 38,400 0.3935 3.70%
2020-06-26 0 0.027 0.026 0.027 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2020-06-24 0 0.027 0.025 0.039 0.027 0.027 2,000 54 0.0270 0.270 0.250 0.390 0.270 0.270 200 0.2700 0.00%
2020-06-23 0 0.027 0.025 0.038 - - 0 0 - 0.270 0.250 0.380 - - 0 - 0.00%
2020-06-22 0 0.027 0.027 0.039 - - 0 0 - 0.270 0.270 0.390 - - 0 - 0.00%
2020-06-19 0 0.027 0.027 0.039 0.027 0.033 918,000 29,254 0.0319 0.270 0.270 0.390 0.270 0.330 91,800 0.3187 22.73%
2020-06-18 0 0.022 0.021 0.031 0.022 0.031 4,000 106 0.0265 0.220 0.210 0.310 0.220 0.310 400 0.2650 -4.35%
2020-06-17 0 0.023 0.021 0.031 - - 0 0 - 0.230 0.210 0.310 - - 0 - 0.00%
2020-06-16 0 0.023 0.023 0.031 - - 0 0 - 0.230 0.230 0.310 - - 0 - 0.00%
2020-06-15 0 0.023 0.022 0.023 0.025 0.029 80,000 2,084 0.0261 0.230 0.220 0.230 0.250 0.290 8,000 0.2605 -4.17%
2020-06-12 0 0.024 0.024 0.033 0.020 0.026 768,000 17,732 0.0231 0.240 0.240 0.330 0.200 0.260 76,800 0.2309 14.29%
2020-06-11 0 0.021 0.021 0.033 0.021 0.026 292,000 7,362 0.0252 0.210 0.210 0.330 0.210 0.260 29,200 0.2521 0.00%
2020-06-10 0 0.021 0.021 0.024 0.020 0.023 292,000 6,638 0.0227 0.210 0.210 0.240 0.200 0.230 29,200 0.2273 5.00%
2020-06-09 0 0.020 0.020 0.023 0.020 0.020 50,000 1,000 0.0200 0.200 0.200 0.230 0.200 0.200 5,000 0.2000 5.26%
2020-06-08 0 0.019 0.019 0.023 0.019 0.019 132,000 2,508 0.0190 0.190 0.190 0.230 0.190 0.190 13,200 0.1900 0.00%
2020-06-05 0 0.019 0.019 0.023 0.018 0.019 4,000 74 0.0185 0.190 0.190 0.230 0.180 0.190 400 0.1850 -5.00%
2020-06-04 0 0.020 0.017 0.023 - - 0 0 - 0.200 0.170 0.230 - - 0 - 0.00%
2020-06-03 0 0.020 0.019 0.023 - - 0 0 - 0.200 0.190 0.230 - - 0 - 0.00%
2020-06-02 0 0.020 0.017 0.023 - - 0 0 - 0.200 0.170 0.230 - - 0 - 0.00%
2020-06-01 0 0.020 0.019 0.023 - - 0 0 - 0.200 0.190 0.230 - - 0 - 0.00%
2020-05-29 0 0.020 0.020 0.023 - - 0 0 - 0.200 0.200 0.230 - - 0 - 0.00%
2020-05-28 0 0.020 0.019 0.020 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2020-05-27 0 0.020 0.019 0.023 0.020 0.020 82,000 1,640 0.0200 0.200 0.190 0.230 0.200 0.200 8,200 0.2000 0.00%
2020-05-26 0 0.020 0.020 0.022 - - 0 0 - 0.200 0.200 0.220 - - 0 - 0.00%
2020-05-25 0 0.020 0.020 0.023 - - 0 0 - 0.200 0.200 0.230 - - 0 - 0.00%
2020-05-22 0 0.020 0.020 0.022 0.020 0.021 506,000 10,362 0.0205 0.200 0.200 0.220 0.200 0.210 50,600 0.2048 -23.08%
2020-05-21 0 0.026 0.021 0.026 0.020 0.026 1,244,000 29,818 0.0240 0.260 0.210 0.260 0.200 0.260 124,400 0.2397 30.00%
2020-05-20 0 0.020 0.020 0.024 0.019 0.019 2,000 38 0.0190 0.200 0.200 0.240 0.190 0.190 200 0.1900 -4.76%
2020-05-19 0 0.021 0.017 0.021 0.023 0.023 2,000 46 0.0230 0.210 0.170 0.210 0.230 0.230 200 0.2300 10.53%
2020-05-18 0 0.019 0.018 0.024 - - 0 0 - 0.190 0.180 0.240 - - 0 - 0.00%
2020-05-15 0 0.019 0.019 0.024 - - 0 0 - 0.190 0.190 0.240 - - 0 - 0.00%
2020-05-14 0 0.019 0.018 0.024 0.019 0.019 128,000 2,432 0.0190 0.190 0.180 0.240 0.190 0.190 12,800 0.1900 -5.00%
2020-05-13 0 0.020 0.019 0.025 - - 0 0 - 0.200 0.190 0.250 - - 0 - 0.00%
2020-05-12 0 0.020 0.020 0.024 - - 0 0 - 0.200 0.200 0.240 - - 0 - 0.00%
2020-05-11 0 0.020 0.020 0.025 - - 0 0 - 0.200 0.200 0.250 - - 0 - 0.00%
2020-05-08 0 0.020 0.020 0.025 - - 0 0 - 0.200 0.200 0.250 - - 0 - 0.00%
2020-05-07 0 0.020 0.020 0.025 - - 0 0 - 0.200 0.200 0.250 - - 0 - 0.00%
2020-05-06 0 0.020 0.020 0.024 - - 0 0 - 0.200 0.200 0.240 - - 0 - 0.00%
2020-05-05 0 0.020 0.020 0.025 - - 0 0 - 0.200 0.200 0.250 - - 0 - 0.00%
2020-05-04 0 0.020 0.020 0.024 - - 0 0 - 0.200 0.200 0.240 - - 0 - 0.00%
2020-04-29 0 0.020 0.020 0.024 0.019 0.020 120,000 2,398 0.0200 0.200 0.200 0.240 0.190 0.200 12,000 0.1998 -4.76%
2020-04-28 0 0.021 0.019 0.025 - - 0 0 - 0.210 0.190 0.250 - - 0 - 0.00%
2020-04-27 0 0.021 0.019 0.025 - - 0 0 - 0.210 0.190 0.250 - - 0 - 0.00%
2020-04-24 0 0.021 0.019 0.025 - - 0 0 - 0.210 0.190 0.250 - - 0 - 0.00%
2020-04-23 0 0.021 0.019 0.025 - - 0 0 - 0.210 0.190 0.250 - - 0 - 0.00%
2020-04-22 0 0.021 0.021 0.025 0.021 0.021 20,000 420 0.0210 0.210 0.210 0.250 0.210 0.210 2,000 0.2100 0.00%
2020-04-21 0 0.021 0.021 0.025 0.020 0.020 44,000 880 0.0200 0.210 0.210 0.250 0.200 0.200 4,400 0.2000 -16.00%
2020-04-20 0 0.025 0.020 0.025 0.025 0.025 24,000 600 0.0250 0.250 0.200 0.250 0.250 0.250 2,400 0.2500 0.00%
2020-04-17 0 0.025 0.024 0.025 0.019 0.025 848,000 19,408 0.0229 0.250 0.240 0.250 0.190 0.250 84,800 0.2289 25.00%
2020-04-16 0 0.020 0.019 0.024 0.019 0.021 1,098,000 21,802 0.0199 0.200 0.190 0.240 0.190 0.210 109,800 0.1986 -4.76%
2020-04-15 0 0.021 0.021 0.026 0.021 0.021 4,000 84 0.0210 0.210 0.210 0.260 0.210 0.210 400 0.2100 -8.70%
2020-04-14 0 0.023 0.022 0.026 - - 0 0 - 0.230 0.220 0.260 - - 0 - 0.00%
2020-04-09 0 0.023 0.023 0.025 0.021 0.023 500,000 10,508 0.0210 0.230 0.230 0.250 0.210 0.230 50,000 0.2102 0.00%
2020-04-08 0 0.023 0.021 0.026 - - 0 0 - 0.230 0.210 0.260 - - 0 - 0.00%
2020-04-07 0 0.023 0.017 0.026 - - 0 0 - 0.230 0.170 0.260 - - 0 - 0.00%
2020-04-06 0 0.023 0.022 0.026 - - 0 0 - 0.230 0.220 0.260 - - 0 - 0.00%
2020-04-03 0 0.023 0.021 0.026 - - 0 0 - 0.230 0.210 0.260 - - 0 - 0.00%
2020-04-02 0 0.023 0.019 0.026 - - 0 0 - 0.230 0.190 0.260 - - 0 - 0.00%
2020-04-01 0 0.023 0.021 0.027 0.023 0.023 40,000 920 0.0230 0.230 0.210 0.270 0.230 0.230 4,000 0.2300 0.00%
2020-03-31 0 0.023 0.023 0.027 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2020-03-30 0 0.023 0.023 0.027 - - 0 0 - 0.230 0.230 0.270 - - 0 - 0.00%
2020-03-27 0 0.023 0.023 0.028 0.023 0.029 4,000 104 0.0260 0.230 0.230 0.280 0.230 0.290 400 0.2600 -8.00%
2020-03-26 0 0.025 0.023 0.025 0.029 0.029 8,000 232 0.0290 0.250 0.230 0.250 0.290 0.290 800 0.2900 0.00%
2020-03-25 0 0.025 0.023 0.029 - - 0 0 - 0.250 0.230 0.290 - - 0 - 0.00%
2020-03-24 0 0.025 0.016 0.028 - - 0 0 - 0.250 0.160 0.280 - - 0 - 0.00%
2020-03-23 0 0.025 0.022 0.028 0.025 0.025 14,000 350 0.0250 0.250 0.220 0.280 0.250 0.250 1,400 0.2500 0.00%
2020-03-20 0 0.025 0.025 0.028 - - 0 0 - 0.250 0.250 0.280 - - 0 - 0.00%
2020-03-19 0 0.025 0.022 0.027 0.022 0.026 3,140,000 76,220 0.0243 0.250 0.220 0.270 0.220 0.260 314,000 0.2427 -10.71%
2020-03-18 0 0.028 0.027 0.033 0.028 0.033 1,684,000 53,292 0.0316 0.280 0.270 0.330 0.280 0.330 168,400 0.3165 -15.15%
2020-03-17 0 0.033 0.031 0.036 - - 0 0 - 0.330 0.310 0.360 - - 0 - 0.00%
2020-03-16 0 0.033 0.031 0.036 - - 0 0 - 0.330 0.310 0.360 - - 0 - 0.00%
2020-03-13 0 0.033 0.031 0.034 0.033 0.038 162,000 5,442 0.0336 0.330 0.310 0.340 0.330 0.380 16,200 0.3359 -2.94%
2020-03-12 0 0.034 0.034 0.042 - - 0 0 - 0.340 0.340 0.420 - - 0 - 0.00%
2020-03-11 0 0.034 0.034 0.041 - - 0 0 - 0.340 0.340 0.410 - - 0 - 3.03%
2020-03-10 0 0.033 0.033 0.042 0.033 0.038 456,000 16,618 0.0364 0.330 0.330 0.420 0.330 0.380 45,600 0.3644 -2.94%
2020-03-09 0 0.034 0.033 0.034 - - 0 0 - 0.340 0.330 0.340 - - 0 - -2.86%
2020-03-06 0 0.035 0.033 0.037 - - 0 0 - 0.350 0.330 0.370 - - 0 - 0.00%
2020-03-05 0 0.035 0.034 0.035 0.037 0.037 200,000 7,400 0.0370 0.350 0.340 0.350 0.370 0.370 20,000 0.3700 6.06%
2020-03-04 0 0.033 0.033 0.037 0.033 0.033 48,000 1,584 0.0330 0.330 0.330 0.370 0.330 0.330 4,800 0.3300 0.00%
2020-03-03 0 0.033 0.033 0.035 0.033 0.039 258,000 9,544 0.0370 0.330 0.330 0.350 0.330 0.390 25,800 0.3699 0.00%
2020-03-02 0 0.033 0.033 0.037 - - 0 0 - 0.330 0.330 0.370 - - 0 - 0.00%
2020-02-28 0 0.033 0.033 0.037 - - 0 0 - 0.330 0.330 0.370 - - 0 - 0.00%
2020-02-27 0 0.033 0.033 0.037 - - 0 0 - 0.330 0.330 0.370 - - 0 - 0.00%
2020-02-26 0 0.033 0.032 0.033 0.033 0.033 8,000 264 0.0330 0.330 0.320 0.330 0.330 0.330 800 0.3300 0.00%
2020-02-25 0 0.033 0.032 0.033 0.032 0.035 202,000 6,510 0.0322 0.330 0.320 0.330 0.320 0.350 20,200 0.3223 -2.94%
2020-02-24 0 0.034 0.033 0.035 0.034 0.039 548,000 20,146 0.0368 0.340 0.330 0.350 0.340 0.390 54,800 0.3676 0.00%
2020-02-21 0 0.034 0.033 0.035 0.033 0.034 410,000 13,542 0.0330 0.340 0.330 0.350 0.330 0.340 41,000 0.3303 -2.86%
2020-02-20 0 0.035 0.034 0.037 - - 0 0 - 0.350 0.340 0.370 - - 0 - 0.00%
2020-02-19 0 0.035 0.033 0.038 - - 0 0 - 0.350 0.330 0.380 - - 0 - 0.00%
2020-02-18 0 0.035 0.033 0.038 - - 0 0 - 0.350 0.330 0.380 - - 0 - 0.00%
2020-02-17 0 0.035 0.034 0.038 - - 0 0 - 0.350 0.340 0.380 - - 0 - 0.00%
2020-02-14 0 0.035 0.034 0.035 0.034 0.037 80,000 2,732 0.0342 0.350 0.340 0.350 0.340 0.370 8,000 0.3415 0.00%
2020-02-13 0 0.035 0.034 0.038 - - 0 0 - 0.350 0.340 0.380 - - 0 - 0.00%
2020-02-12 0 0.035 0.034 0.035 - - 0 0 - 0.350 0.340 0.350 - - 0 - -5.41%
2020-02-11 0 0.037 0.034 0.038 - - 0 0 - 0.370 0.340 0.380 - - 0 - 0.00%
2020-02-10 0 0.037 0.034 0.038 0.034 0.037 324,000 11,028 0.0340 0.370 0.340 0.380 0.340 0.370 32,400 0.3404 2.78%
2020-02-07 0 0.036 0.033 0.038 - - 0 0 - 0.360 0.330 0.380 - - 0 - 0.00%
2020-02-06 0 0.036 0.033 0.038 0.035 0.037 104,000 3,646 0.0351 0.360 0.330 0.380 0.350 0.370 10,400 0.3506 -2.70%
2020-02-05 0 0.037 0.034 0.039 0.034 0.037 12,000 420 0.0350 0.370 0.340 0.390 0.340 0.370 1,200 0.3500 8.82%
2020-02-04 0 0.034 0.034 0.043 0.033 0.037 500,000 17,758 0.0355 0.340 0.340 0.430 0.330 0.370 50,000 0.3552 -2.86%
2020-02-03 0 0.035 0.034 0.039 0.035 0.039 564,000 21,284 0.0377 0.350 0.340 0.390 0.350 0.390 56,400 0.3774 -2.78%
2020-01-31 0 0.036 0.033 0.037 - - 0 0 - 0.360 0.330 0.370 - - 0 - 0.00%
2020-01-30 0 0.036 0.033 0.037 0.033 0.036 350,000 11,562 0.0330 0.360 0.330 0.370 0.330 0.360 35,000 0.3303 9.09%
2020-01-29 0 0.033 0.033 0.037 0.033 0.033 284,000 9,372 0.0330 0.330 0.330 0.370 0.330 0.330 28,400 0.3300 0.00%
2020-01-24 0 0.033 0.033 0.038 - - 0 0 - 0.330 0.330 0.380 - - 0 - 0.00%
2020-01-23 0 0.033 0.033 0.038 0.033 0.033 92,000 3,036 0.0330 0.330 0.330 0.380 0.330 0.330 9,200 0.3300 0.00%
2020-01-22 0 0.033 0.033 0.038 - - 0 0 - 0.330 0.330 0.380 - - 0 - 0.00%
2020-01-21 0 0.033 0.033 0.039 - - 0 0 - 0.330 0.330 0.390 - - 0 - 0.00%
2020-01-20 0 0.033 0.033 0.039 0.033 0.034 124,000 4,132 0.0333 0.330 0.330 0.390 0.330 0.340 12,400 0.3332 -13.16%
2020-01-17 0 0.038 0.034 0.038 0.037 0.038 428,000 16,046 0.0375 0.380 0.340 0.380 0.370 0.380 42,800 0.3749 2.70%
2020-01-16 0 0.037 0.033 0.038 0.037 0.037 302,000 10,574 0.0350 0.370 0.330 0.380 0.370 0.370 30,200 0.3501 8.82%
2020-01-15 0 0.034 0.034 0.038 0.034 0.034 304,000 10,336 0.0340 0.340 0.340 0.380 0.340 0.340 30,400 0.3400 0.00%
2020-01-14 0 0.034 0.033 0.038 0.034 0.034 10,000 340 0.0340 0.340 0.330 0.380 0.340 0.340 1,000 0.3400 -2.86%
2020-01-13 0 0.035 0.033 0.036 0.033 0.036 214,000 7,268 0.0340 0.350 0.330 0.360 0.330 0.360 21,400 0.3396 -2.78%
2020-01-10 0 0.036 0.032 0.037 - - 0 0 - 0.360 0.320 0.370 - - 0 - 0.00%
2020-01-09 0 0.036 0.034 0.037 0.030 0.037 884,000 31,524 0.0357 0.360 0.340 0.370 0.300 0.370 88,400 0.3566 20.00%
2020-01-08 0 0.030 0.030 0.032 0.030 0.033 980,000 30,488 0.0311 0.300 0.300 0.320 0.300 0.330 98,000 0.3111 -14.29%
2020-01-07 0 0.035 0.030 0.035 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2020-01-06 0 0.035 0.032 0.035 0.032 0.035 104,000 3,470 0.0334 0.350 0.320 0.350 0.320 0.350 10,400 0.3337 0.00%
2020-01-03 0 0.035 0.033 0.035 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2020-01-02 0 0.035 0.033 0.035 0.035 0.035 30,000 1,050 0.0350 0.350 0.330 0.350 0.350 0.350 3,000 0.3500 0.00%
2019-12-31 0 0.035 0.033 0.037 - - 0 0 - 0.350 0.330 0.370 - - 0 - 0.00%
2019-12-30 0 0.035 0.033 0.035 0.033 0.036 10,000 346 0.0346 0.350 0.330 0.350 0.330 0.360 1,000 0.3460 6.06%
2019-12-27 0 0.033 0.033 0.037 0.033 0.033 202,000 6,666 0.0330 0.330 0.330 0.370 0.330 0.330 20,200 0.3300 -2.94%
2019-12-24 0 0.034 0.034 0.038 - - 0 0 - 0.340 0.340 0.380 - - 0 - 0.00%
2019-12-23 0 0.034 0.034 0.037 0.034 0.034 132,000 4,488 0.0340 0.340 0.340 0.370 0.340 0.340 13,200 0.3400 -10.53%
2019-12-20 0 0.038 0.034 0.039 0.038 0.038 100,000 3,800 0.0380 0.380 0.340 0.390 0.380 0.380 10,000 0.3800 0.00%
2019-12-19 0 0.038 0.034 0.039 0.038 0.039 6,000 232 0.0387 0.380 0.340 0.390 0.380 0.390 600 0.3867 2.70%
2019-12-18 0 0.037 0.034 0.039 0.037 0.039 52,000 1,928 0.0371 0.370 0.340 0.390 0.370 0.390 5,200 0.3708 -5.13%
2019-12-17 0 0.039 0.035 0.039 0.039 0.039 26,000 1,014 0.0390 0.390 0.350 0.390 0.390 0.390 2,600 0.3900 14.71%
2019-12-16 0 0.034 0.034 0.039 0.033 0.034 356,000 12,016 0.0338 0.340 0.340 0.390 0.330 0.340 35,600 0.3375 -15.00%
2019-12-13 0 0.040 0.033 0.040 - - 0 0 - 0.400 0.330 0.400 - - 0 - 0.00%
2019-12-12 0 0.040 0.034 0.040 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2019-12-11 0 0.040 0.034 0.040 0.039 0.040 1,000,000 39,994 0.0400 0.400 0.340 0.400 0.390 0.400 100,000 0.3999 0.00%
2019-12-10 0 0.040 0.031 0.040 0.038 0.040 1,116,000 44,408 0.0398 0.400 0.310 0.400 0.380 0.400 111,600 0.3979 11.11%
2019-12-09 0 0.036 0.033 0.037 0.033 0.036 468,000 15,476 0.0331 0.360 0.330 0.370 0.330 0.360 46,800 0.3307 5.88%
2019-12-06 0 0.034 0.034 0.039 0.033 0.033 40,000 1,320 0.0330 0.340 0.340 0.390 0.330 0.330 4,000 0.3300 -15.00%
2019-12-05 0 0.040 0.031 0.040 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2019-12-04 0 0.040 0.032 0.040 0.040 0.040 12,000 480 0.0400 0.400 0.320 0.400 0.400 0.400 1,200 0.4000 0.00%
2019-12-03 0 0.040 0.034 0.040 - - 0 0 - 0.400 0.340 0.400 - - 0 - 0.00%
2019-12-02 0 0.040 0.034 0.040 0.037 0.040 12,700,000 470,944 0.0371 0.400 0.340 0.400 0.370 0.400 1,270,000 0.3708 5.26%
2019-11-29 0 0.038 0.037 0.039 0.038 0.038 4,000 152 0.0380 0.380 0.370 0.390 0.380 0.380 400 0.3800 0.00%
2019-11-28 0 0.038 0.034 0.038 0.038 0.040 10,000 396 0.0396 0.380 0.340 0.380 0.380 0.400 1,000 0.3960 0.00%
2019-11-27 0 0.038 0.038 0.041 0.038 0.038 200,000 7,600 0.0380 0.380 0.380 0.410 0.380 0.380 20,000 0.3800 0.00%
2019-11-26 0 0.038 0.038 0.042 0.038 0.046 20,304,000 772,718 0.0381 0.380 0.380 0.420 0.380 0.460 2,030,400 0.3806 -5.00%
2019-11-25 0 0.040 0.040 0.046 0.040 0.040 500,000 20,300 0.0406 0.400 0.400 0.460 0.400 0.400 50,000 0.4060 -6.98%
2019-11-22 0 0.043 0.041 0.046 - - 0 0 - 0.430 0.410 0.460 - - 0 - 0.00%
2019-11-21 0 0.043 0.043 0.046 0.040 0.043 922,000 37,620 0.0408 0.430 0.430 0.460 0.400 0.430 92,200 0.4080 2.38%
2019-11-20 0 0.042 0.041 0.042 0.042 0.042 60,000 2,520 0.0420 0.420 0.410 0.420 0.420 0.420 6,000 0.4200 0.00%
2019-11-19 0 0.042 0.042 0.046 0.042 0.042 10,000 420 0.0420 0.420 0.420 0.460 0.420 0.420 1,000 0.4200 0.00%
2019-11-18 0 0.042 0.042 0.047 0.042 0.047 134,000 5,728 0.0427 0.420 0.420 0.470 0.420 0.470 13,400 0.4275 0.00%
2019-11-15 0 0.042 0.042 0.047 0.042 0.047 146,000 6,522 0.0447 0.420 0.420 0.470 0.420 0.470 14,600 0.4467 -22.22%
2019-11-14 0 0.054 0.047 0.054 - - 0 0 - 0.540 0.470 0.540 - - 0 - 0.00%
2019-11-13 0 0.054 0.043 0.060 0.042 0.054 276,000 13,280 0.0481 0.540 0.430 0.600 0.420 0.540 27,600 0.4812 25.58%
2019-11-12 0 0.043 0.043 0.049 0.043 0.046 178,000 7,700 0.0433 0.430 0.430 0.490 0.430 0.460 17,800 0.4326 -14.00%
2019-11-11 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2019-11-08 0 0.050 0.045 0.050 - - 0 0 - 0.500 0.450 0.500 - - 0 - 0.00%
2019-11-07 0 0.050 0.044 0.050 0.042 0.050 384,000 17,180 0.0447 0.500 0.440 0.500 0.420 0.500 38,400 0.4474 8.70%
2019-11-06 0 0.046 0.043 0.050 0.042 0.051 492,000 21,990 0.0447 0.460 0.430 0.500 0.420 0.510 49,200 0.4470 -9.80%
2019-11-05 0 0.051 0.048 0.051 0.047 0.051 200,000 9,990 0.0500 0.510 0.480 0.510 0.470 0.510 20,000 0.4995 6.25%
2019-11-04 0 0.048 0.048 0.060 - - 0 0 - 0.480 0.480 0.600 - - 0 - 0.00%
2019-11-01 0 0.048 0.047 0.060 0.048 0.048 2,000 96 0.0480 0.480 0.470 0.600 0.480 0.480 200 0.4800 0.00%
2019-10-31 0 0.048 0.047 0.060 0.048 0.048 8,000 384 0.0480 0.480 0.470 0.600 0.480 0.480 800 0.4800 -12.73%
2019-10-30 0 0.055 0.051 0.060 - - 0 0 - 0.550 0.510 0.600 - - 0 - 0.00%
2019-10-29 0 0.055 0.048 0.060 0.055 0.055 118,000 6,490 0.0550 0.550 0.480 0.600 0.550 0.550 11,800 0.5500 0.00%
2019-10-28 0 0.055 0.050 0.055 0.055 0.055 24,000 1,320 0.0550 0.550 0.500 0.550 0.550 0.550 2,400 0.5500 12.24%
2019-10-25 0 0.049 0.049 0.054 - - 0 0 - 0.490 0.490 0.540 - - 0 - 8.89%
2019-10-24 0 0.045 0.045 0.050 0.041 0.049 798,000 35,406 0.0444 0.450 0.450 0.500 0.410 0.490 79,800 0.4437 -13.46%
2019-10-23 0 0.052 0.052 0.060 - - 0 0 - 0.520 0.520 0.600 - - 0 - 0.00%
2019-10-22 0 0.052 0.048 0.060 - - 0 0 - 0.520 0.480 0.600 - - 0 - 0.00%
2019-10-21 0 0.052 0.052 0.060 - - 0 0 - 0.520 0.520 0.600 - - 0 - 0.00%
2019-10-18 0 0.052 0.052 0.060 0.052 0.052 86,000 4,472 0.0520 0.520 0.520 0.600 0.520 0.520 8,600 0.5200 -1.89%
2019-10-17 0 0.053 0.052 0.055 0.053 0.055 468,000 24,808 0.0530 0.530 0.520 0.550 0.530 0.550 46,800 0.5301 -3.64%
2019-10-16 0 0.055 0.052 0.055 0.054 0.055 40,000 2,166 0.0542 0.550 0.520 0.550 0.540 0.550 4,000 0.5415 0.00%
2019-10-15 0 0.055 0.052 0.055 0.054 0.055 136,000 7,444 0.0547 0.550 0.520 0.550 0.540 0.550 13,600 0.5474 0.00%
2019-10-14 0 0.055 0.054 0.058 0.055 0.058 114,000 6,438 0.0565 0.550 0.540 0.580 0.550 0.580 11,400 0.5647 -5.17%
2019-10-11 0 0.058 0.054 0.061 0.054 0.061 74,000 4,230 0.0572 0.580 0.540 0.610 0.540 0.610 7,400 0.5716 -3.33%
2019-10-10 0 0.060 0.060 0.068 0.060 0.061 40,000 2,430 0.0608 0.600 0.600 0.680 0.600 0.610 4,000 0.6075 13.21%
2019-10-09 0 0.053 0.048 0.063 - - 0 0 - 0.530 0.480 0.630 - - 0 - 0.00%
2019-10-08 0 0.053 0.051 0.063 - - 0 0 - 0.530 0.510 0.630 - - 0 - 0.00%
2019-10-04 0 0.053 0.051 0.063 - - 0 0 - 0.530 0.510 0.630 - - 0 - 0.00%
2019-10-03 0 0.053 0.053 0.063 - - 0 0 - 0.530 0.530 0.630 - - 0 - 3.92%
2019-10-02 0 0.051 0.051 0.061 0.051 0.101 268,000 16,194 0.0604 0.510 0.510 0.610 0.510 1.010 26,800 0.6043 -10.53%
2019-09-30 0 0.057 0.054 0.100 - - 0 0 - 0.570 0.540 1.000 - - 0 - 0.00%
2019-09-27 0 0.057 0.090 0.100 - - 0 0 - 0.570 0.900 1.000 - - 0 - 0.00%
2019-09-26 0 0.057 0.052 0.057 0.051 0.068 116,000 7,630 0.0658 0.570 0.520 0.570 0.510 0.680 11,600 0.6578 11.76%
2019-09-25 0 0.051 0.051 0.059 - - 0 0 - 0.510 0.510 0.590 - - 0 - 0.00%
2019-09-24 0 0.051 0.051 0.053 0.046 0.065 160,000 7,828 0.0489 0.510 0.510 0.530 0.460 0.650 16,000 0.4893 -5.56%
2019-09-23 0 0.054 0.043 0.065 - - 0 0 - 0.540 0.430 0.650 - - 0 - 0.00%
2019-09-20 0 0.054 0.042 0.065 - - 0 0 - 0.540 0.420 0.650 - - 0 - 0.00%
2019-09-19 0 0.054 0.045 0.065 - - 0 0 - 0.540 0.450 0.650 - - 0 - 0.00%
2019-09-18 0 0.054 0.040 0.054 0.054 0.054 20,000 1,080 0.0540 0.540 0.400 0.540 0.540 0.540 2,000 0.5400 -1.82%
2019-09-17 0 0.055 0.054 0.079 0.055 0.055 4,000 220 0.0550 0.550 0.540 0.790 0.550 0.550 400 0.5500 0.00%
2019-09-16 0 0.055 0.055 0.076 0.055 0.055 6,000 330 0.0550 0.550 0.550 0.760 0.550 0.550 600 0.5500 -9.84%
2019-09-13 0 0.061 0.054 0.079 - - 0 0 - 0.610 0.540 0.790 - - 0 - 0.00%
2019-09-12 0 0.061 0.054 0.072 - - 0 0 - 0.610 0.540 0.720 - - 0 - 0.00%
2019-09-11 0 0.061 0.054 0.072 - - 0 0 - 0.610 0.540 0.720 - - 0 - 0.00%
2019-09-10 0 0.061 0.054 0.072 - - 0 0 - 0.610 0.540 0.720 - - 0 - 0.00%
2019-09-09 0 0.061 0.054 0.072 - - 0 0 - 0.610 0.540 0.720 - - 0 - 0.00%
2019-09-06 0 0.061 0.054 0.072 - - 0 0 - 0.610 0.540 0.720 - - 0 - 0.00%
2019-09-05 0 0.061 0.061 0.070 - - 0 0 - 0.610 0.610 0.700 - - 0 - 0.00%
2019-09-04 0 0.061 0.058 0.070 - - 0 0 - 0.610 0.580 0.700 - - 0 - 0.00%
2019-09-03 0 0.061 0.055 0.072 - - 0 0 - 0.610 0.550 0.720 - - 0 - 0.00%
2019-09-02 0 0.061 0.061 0.068 0.061 0.062 112,000 6,932 0.0619 0.610 0.610 0.680 0.610 0.620 11,200 0.6189 -4.69%
2019-08-30 0 0.064 0.063 0.076 - - 0 0 - 0.640 0.630 0.760 - - 0 - 0.00%
2019-08-29 0 0.064 0.063 0.076 - - 0 0 - 0.640 0.630 0.760 - - 0 - 0.00%
2019-08-28 0 0.064 0.063 0.074 - - 0 0 - 0.640 0.630 0.740 - - 0 - 0.00%
2019-08-27 0 0.064 0.070 0.075 0.064 0.076 834,000 61,800 0.0741 0.640 0.700 0.750 0.640 0.760 83,400 0.7410 -15.79%
2019-08-26 0 0.076 0.063 0.076 0.077 0.077 300,000 23,100 0.0770 0.760 0.630 0.760 0.770 0.770 30,000 0.7700 -1.30%
2019-08-23 0 0.077 0.077 0.078 0.067 0.079 712,000 52,876 0.0743 0.770 0.770 0.780 0.670 0.790 71,200 0.7426 16.67%
2019-08-22 0 0.066 0.066 0.067 0.060 0.067 1,008,000 63,770 0.0633 0.660 0.660 0.670 0.600 0.670 100,800 0.6326 20.00%
2019-08-21 0 0.055 0.055 0.061 0.051 0.053 45,412 2,394 0.0527 0.550 0.550 0.610 0.510 0.530 4,541 0.5272 5.77%
2019-08-20 0 0.052 0.052 0.065 - - 0 0 - 0.520 0.520 0.650 - - 0 - 0.00%
2019-08-19 0 0.052 0.052 0.067 0.051 0.051 26,000 1,326 0.0510 0.520 0.520 0.670 0.510 0.510 2,600 0.5100 -8.77%
2019-08-16 0 0.057 0.050 0.058 - - 0 0 - 0.570 0.500 0.580 - - 0 - 0.00%
2019-08-15 0 0.057 0.057 0.062 - - 0 0 - 0.570 0.570 0.620 - - 0 - 0.00%
2019-08-14 0 0.057 0.057 0.065 0.055 0.068 462,000 31,384 0.0679 0.570 0.570 0.650 0.550 0.680 46,200 0.6793 -14.93%
2019-08-13 0 0.067 0.050 0.067 0.068 0.068 102,000 6,936 0.0680 0.670 0.500 0.670 0.680 0.680 10,200 0.6800 24.07%
2019-08-12 0 0.054 0.050 0.074 - - 0 0 - 0.540 0.500 0.740 - - 0 - 0.00%
2019-08-09 0 0.054 0.054 0.068 - - 0 0 - 0.540 0.540 0.680 - - 0 - 0.00%
2019-08-08 0 0.054 0.050 0.065 - - 0 0 - 0.540 0.500 0.650 - - 0 - 0.00%
2019-08-07 0 0.054 0.052 0.068 - - 0 0 - 0.540 0.520 0.680 - - 0 - 0.00%
2019-08-06 0 0.054 0.054 0.060 0.054 0.068 176,000 10,564 0.0600 0.540 0.540 0.600 0.540 0.680 17,600 0.6002 -12.90%
2019-08-05 0 0.062 0.054 0.062 - - 0 0 - 0.620 0.540 0.620 - - 0 - 0.00%
2019-08-02 0 0.062 0.054 0.069 - - 0 0 - 0.620 0.540 0.690 - - 0 - 0.00%
2019-08-01 0 0.062 0.054 0.069 - - 0 0 - 0.620 0.540 0.690 - - 0 - 0.00%
2019-07-31 0 0.062 0.059 0.069 - - 0 0 - 0.620 0.590 0.690 - - 0 - 0.00%
2019-07-30 0 0.062 0.053 0.069 - - 0 0 - 0.620 0.530 0.690 - - 0 - 0.00%
2019-07-29 0 0.062 0.044 0.069 - - 0 0 - 0.620 0.440 0.690 - - 0 - 0.00%
2019-07-26 0 0.062 0.053 0.069 - - 0 0 - 0.620 0.530 0.690 - - 0 - 0.00%
2019-07-25 0 0.062 0.053 0.069 - - 0 0 - 0.620 0.530 0.690 - - 0 - 0.00%
2019-07-24 0 0.062 0.060 0.069 0.060 0.062 22,000 1,360 0.0618 0.620 0.600 0.690 0.600 0.620 2,200 0.6182 -10.14%
2019-07-23 0 0.069 0.050 0.069 - - 0 0 - 0.690 0.500 0.690 - - 0 - 0.00%
2019-07-22 0 0.069 0.060 0.069 - - 0 0 - 0.690 0.600 0.690 - - 0 - 0.00%
2019-07-19 0 0.069 0.063 0.069 0.062 0.069 16,000 1,062 0.0664 0.690 0.630 0.690 0.620 0.690 1,600 0.6638 -1.43%
2019-07-18 0 0.070 0.063 0.070 0.069 0.070 6,354,000 439,434 0.0692 0.700 0.630 0.700 0.690 0.700 635,400 0.6916 1.45%
2019-07-17 0 0.069 0.064 0.069 0.065 0.069 5,202,000 358,530 0.0689 0.690 0.640 0.690 0.650 0.690 520,200 0.6892 0.00%
2019-07-16 0 0.069 0.041 0.069 0.065 0.069 5,090,000 339,014 0.0666 0.690 0.410 0.690 0.650 0.690 509,000 0.6660 4.55%
2019-07-15 0 0.066 0.052 0.066 0.066 0.066 2,000 132 0.0660 0.660 0.520 0.660 0.660 0.660 200 0.6600 1.54%
2019-07-12 0 0.065 0.041 0.065 - - 0 0 - 0.650 0.410 0.650 - - 0 - 0.00%
2019-07-11 0 0.065 0.049 0.065 - - 0 0 - 0.650 0.490 0.650 - - 0 - 0.00%
2019-07-10 0 0.065 0.040 0.065 - - 0 0 - 0.650 0.400 0.650 - - 0 - 0.00%
2019-07-09 0 0.065 0.045 0.065 - - 0 0 - 0.650 0.450 0.650 - - 0 - -1.52%
2019-07-08 0 0.066 0.047 0.066 - - 0 0 - 0.660 0.470 0.660 - - 0 - 0.00%
2019-07-05 0 0.066 0.045 0.066 - - 0 0 - 0.660 0.450 0.660 - - 0 - 0.00%
2019-07-04 0 0.066 0.060 0.066 0.066 0.066 30,000 1,980 0.0660 0.660 0.600 0.660 0.660 0.660 3,000 0.6600 10.00%
2019-07-03 0 0.060 0.066 0.068 0.052 0.060 20,000 1,168 0.0584 0.600 0.660 0.680 0.520 0.600 2,000 0.5840 -7.69%
2019-07-02 0 0.065 0.065 0.075 0.065 0.070 404,000 27,540 0.0682 0.650 0.650 0.750 0.650 0.700 40,400 0.6817 -5.80%
2019-06-28 0 0.069 0.065 0.069 0.067 0.071 324,000 21,988 0.0679 0.690 0.650 0.690 0.670 0.710 32,400 0.6786 1.47%
2019-06-27 0 0.068 0.067 0.071 0.068 0.068 500,000 34,000 0.0680 0.680 0.670 0.710 0.680 0.680 50,000 0.6800 0.00%
2019-06-26 0 0.068 0.065 0.070 - - 0 0 - 0.680 0.650 0.700 - - 0 - 0.00%
2019-06-25 0 0.068 0.067 0.070 0.067 0.070 458,000 30,760 0.0672 0.680 0.670 0.700 0.670 0.700 45,800 0.6716 0.00%
2019-06-24 0 0.068 0.065 0.068 0.067 0.068 142,000 9,654 0.0680 0.680 0.650 0.680 0.670 0.680 14,200 0.6799 0.00%
2019-06-21 0 0.068 0.066 0.071 - - 0 0 - 0.680 0.660 0.710 - - 0 - 0.00%
2019-06-20 0 0.068 0.065 0.071 0.067 0.068 770,000 52,292 0.0679 0.680 0.650 0.710 0.670 0.680 77,000 0.6791 0.00%
2019-06-19 0 0.068 0.068 0.071 0.067 0.067 10,000 670 0.0670 0.680 0.680 0.710 0.670 0.670 1,000 0.6700 4.62%
2019-06-18 0 0.065 0.065 0.071 - - 0 0 - 0.650 0.650 0.710 - - 0 - 0.00%
2019-06-17 0 0.065 0.065 0.071 0.063 0.065 46,000 2,970 0.0646 0.650 0.650 0.710 0.630 0.650 4,600 0.6457 4.84%
2019-06-14 0 0.062 0.062 0.068 0.062 0.062 12,000 744 0.0620 0.620 0.620 0.680 0.620 0.620 1,200 0.6200 -8.82%
2019-06-13 0 0.068 0.063 0.068 0.062 0.068 6,000 396 0.0660 0.680 0.630 0.680 0.620 0.680 600 0.6600 0.00%
2019-06-12 0 0.068 0.064 0.068 0.061 0.068 316,000 19,904 0.0630 0.680 0.640 0.680 0.610 0.680 31,600 0.6299 -5.56%
2019-06-11 0 0.072 0.062 0.079 - - 0 0 - 0.720 0.620 0.790 - - 0 - 0.00%
2019-06-10 0 0.072 0.068 0.072 0.069 0.072 36,000 2,508 0.0697 0.720 0.680 0.720 0.690 0.720 3,600 0.6967 0.00%
2019-06-06 0 0.072 0.070 0.072 0.066 0.083 714,000 51,358 0.0719 0.720 0.700 0.720 0.660 0.830 71,400 0.7193 9.09%
2019-06-05 0 0.066 0.066 0.074 0.064 0.081 2,608,000 189,134 0.0725 0.660 0.660 0.740 0.640 0.810 260,800 0.7252 -8.33%
2019-06-04 0 0.072 0.071 0.072 0.070 0.125 11,946,000 1,044,476 0.0874 0.720 0.710 0.720 0.700 1.250 1,194,600 0.8743 1.41%
2019-06-03 0 0.071 0.069 0.072 0.071 0.071 138,000 9,798 0.0710 0.710 0.690 0.720 0.710 0.710 13,800 0.7100 -1.39%
2019-05-31 0 0.072 0.069 0.074 0.067 0.072 314,000 21,422 0.0682 0.720 0.690 0.740 0.670 0.720 31,400 0.6822 1.41%
2019-05-30 0 0.071 0.069 0.074 - - 0 0 - 0.710 0.690 0.740 - - 0 - 0.00%
2019-05-29 0 0.071 0.069 0.071 0.069 0.071 424,000 29,468 0.0695 0.710 0.690 0.710 0.690 0.710 42,400 0.6950 0.00%
2019-05-28 0 0.071 0.069 0.071 0.071 0.071 354,000 25,134 0.0710 0.710 0.690 0.710 0.710 0.710 35,400 0.7100 -1.39%
2019-05-27 0 0.072 0.069 0.072 - - 0 0 - 0.720 0.690 0.720 - - 0 - 0.00%
2019-05-24 0 0.072 0.069 0.072 0.072 0.072 206,000 14,832 0.0720 0.720 0.690 0.720 0.720 0.720 20,600 0.7200 1.41%
2019-05-23 0 0.071 0.067 0.071 - - 200,000 13,200 0.0660 0.710 0.670 0.710 - - 20,000 0.6600 0.00%
2019-05-22 0 0.071 0.065 0.072 0.071 0.072 134,000 9,518 0.0710 0.710 0.650 0.720 0.710 0.720 13,400 0.7103 0.00%
2019-05-21 0 0.071 0.065 0.071 0.071 0.072 108,000 7,676 0.0711 0.710 0.650 0.710 0.710 0.720 10,800 0.7107 0.00%
2019-05-20 0 0.071 0.068 0.071 0.068 0.071 322,000 22,608 0.0702 0.710 0.680 0.710 0.680 0.710 32,200 0.7021 -1.39%
2019-05-17 0 0.072 0.067 0.072 0.071 0.072 108,000 7,770 0.0719 0.720 0.670 0.720 0.710 0.720 10,800 0.7194 0.00%
2019-05-16 0 0.072 0.065 0.072 0.065 0.072 2,028,000 134,396 0.0663 0.720 0.650 0.720 0.650 0.720 202,800 0.6627 1.41%
2019-05-15 0 0.071 0.065 0.071 0.060 0.071 364,000 25,124 0.0690 0.710 0.650 0.710 0.600 0.710 36,400 0.6902 0.00%
2019-05-14 0 0.071 0.062 0.071 0.065 0.072 314,000 20,644 0.0657 0.710 0.620 0.710 0.650 0.720 31,400 0.6575 5.97%
2019-05-10 0 0.067 0.067 0.072 0.065 0.065 240,000 15,600 0.0650 0.670 0.670 0.720 0.650 0.650 24,000 0.6500 0.00%
2019-05-09 0 0.067 0.060 0.067 0.067 0.067 224,000 15,008 0.0670 0.670 0.600 0.670 0.670 0.670 22,400 0.6700 -6.94%
2019-05-08 0 0.072 0.067 0.075 - - 0 0 - 0.720 0.670 0.750 - - 0 - 0.00%
2019-05-07 0 0.072 0.067 0.072 0.067 0.073 366,000 24,544 0.0671 0.720 0.670 0.720 0.670 0.730 36,600 0.6706 7.46%
2019-05-06 0 0.067 0.067 0.073 0.067 0.073 318,000 21,628 0.0680 0.670 0.670 0.730 0.670 0.730 31,800 0.6801 -10.67%
2019-05-03 0 0.075 0.069 0.075 0.069 0.075 104,000 7,200 0.0692 0.750 0.690 0.750 0.690 0.750 10,400 0.6923 4.17%
2019-05-02 0 0.072 0.069 0.072 0.069 0.072 348,000 24,970 0.0718 0.720 0.690 0.720 0.690 0.720 34,800 0.7175 -2.70%
2019-04-30 0 0.074 0.069 0.074 - - 0 0 - 0.740 0.690 0.740 - - 0 - -1.33%
2019-04-29 0 0.075 0.068 0.075 0.071 0.075 106,000 7,550 0.0712 0.750 0.680 0.750 0.710 0.750 10,600 0.7123 7.14%
2019-04-26 0 0.070 0.069 0.075 - - 0 0 - 0.700 0.690 0.750 - - 0 - 0.00%
2019-04-25 0 0.070 0.069 0.074 - - 0 0 - 0.700 0.690 0.740 - - 0 - 0.00%
2019-04-24 0 0.070 0.068 0.070 0.070 0.070 110,000 7,700 0.0700 0.700 0.680 0.700 0.700 0.700 11,000 0.7000 1.45%
2019-04-23 0 0.069 0.069 0.072 0.069 0.072 256,000 18,032 0.0704 0.690 0.690 0.720 0.690 0.720 25,600 0.7044 -4.17%
2019-04-18 0 0.072 0.071 0.072 0.071 0.072 2,688,000 193,434 0.0720 0.720 0.710 0.720 0.710 0.720 268,800 0.7196 0.00%
2019-04-17 0 0.072 0.071 0.073 0.072 0.072 386,000 27,792 0.0720 0.720 0.710 0.730 0.720 0.720 38,600 0.7200 -4.00%
2019-04-16 0 0.075 0.069 0.075 0.072 0.075 206,000 14,838 0.0720 0.750 0.690 0.750 0.720 0.750 20,600 0.7203 4.17%
2019-04-15 0 0.072 0.069 0.072 0.072 0.072 3,502,000 252,144 0.0720 0.720 0.690 0.720 0.720 0.720 350,200 0.7200 0.00%
2019-04-12 0 0.072 0.069 0.072 0.072 0.075 318,000 22,916 0.0721 0.720 0.690 0.720 0.720 0.750 31,800 0.7206 0.00%
2019-04-11 0 0.072 0.069 0.072 0.070 0.072 248,000 17,572 0.0709 0.720 0.690 0.720 0.700 0.720 24,800 0.7085 -4.00%
2019-04-10 0 0.075 0.069 0.075 0.072 0.075 208,000 15,000 0.0721 0.750 0.690 0.750 0.720 0.750 20,800 0.7212 2.74%
2019-04-09 0 0.073 0.069 0.075 0.068 0.073 200,000 14,100 0.0705 0.730 0.690 0.750 0.680 0.730 20,000 0.7050 -2.67%
2019-04-08 0 0.075 0.069 0.075 - - 0 0 - 0.750 0.690 0.750 - - 0 - 0.00%
2019-04-04 0 0.075 0.069 0.075 0.072 0.075 202,000 14,650 0.0725 0.750 0.690 0.750 0.720 0.750 20,200 0.7252 1.35%
2019-04-03 0 0.074 0.068 0.074 0.072 0.074 412,000 30,014 0.0728 0.740 0.680 0.740 0.720 0.740 41,200 0.7285 1.37%
2019-04-02 0 0.073 0.068 0.073 0.073 0.073 268,000 19,564 0.0730 0.730 0.680 0.730 0.730 0.730 26,800 0.7300 4.29%
2019-04-01 0 0.070 0.066 0.074 0.065 0.074 1,246,000 84,556 0.0679 0.700 0.660 0.740 0.650 0.740 124,600 0.6786 1.45%
2019-03-29 0 0.069 0.067 0.070 0.068 0.071 716,000 49,012 0.0685 0.690 0.670 0.700 0.680 0.710 71,600 0.6845 0.00%
2019-03-28 0 0.069 0.067 0.069 0.068 0.069 392,000 26,950 0.0688 0.690 0.670 0.690 0.680 0.690 39,200 0.6875 1.47%
2019-03-27 0 0.068 0.067 0.070 0.064 0.069 706,000 46,014 0.0652 0.680 0.670 0.700 0.640 0.690 70,600 0.6518 0.00%
2019-03-26 0 0.068 0.066 0.070 0.063 0.068 646,000 42,292 0.0655 0.680 0.660 0.700 0.630 0.680 64,600 0.6547 3.03%
2019-03-25 0 0.066 0.063 0.066 0.066 0.070 1,248,000 84,292 0.0675 0.660 0.630 0.660 0.660 0.700 124,800 0.6754 -2.94%
2019-03-22 0 0.068 0.066 0.069 0.068 0.069 606,000 41,214 0.0680 0.680 0.660 0.690 0.680 0.690 60,600 0.6801 -5.56%
2019-03-21 0 0.072 0.067 0.073 0.067 0.072 304,000 20,434 0.0672 0.720 0.670 0.730 0.670 0.720 30,400 0.6722 -2.70%
2019-03-20 0 0.074 0.067 0.074 0.071 0.074 62,000 4,502 0.0726 0.740 0.670 0.740 0.710 0.740 6,200 0.7261 2.78%
2019-03-19 0 0.072 0.068 0.073 0.068 0.074 514,000 35,304 0.0687 0.720 0.680 0.730 0.680 0.740 51,400 0.6868 2.86%
2019-03-18 0 0.070 0.068 0.074 0.070 0.074 86,000 6,258 0.0728 0.700 0.680 0.740 0.700 0.740 8,600 0.7277 -5.41%
2019-03-15 0 0.074 0.064 0.075 0.074 0.074 26,000 1,924 0.0740 0.740 0.640 0.750 0.740 0.740 2,600 0.7400 21.31%
2019-03-14 0 0.061 0.061 0.075 0.060 0.065 238,000 14,574 0.0612 0.610 0.610 0.750 0.600 0.650 23,800 0.6124 -3.17%
2019-03-13 0 0.063 0.063 0.076 0.062 0.072 1,000,000 64,824 0.0648 0.630 0.630 0.760 0.620 0.720 100,000 0.6482 -16.00%
2019-03-12 0 0.075 0.068 0.075 0.070 0.075 284,000 20,480 0.0721 0.750 0.680 0.750 0.700 0.750 28,400 0.7211 -1.32%
2019-03-11 0 0.076 0.067 0.076 0.067 0.076 642,000 44,678 0.0696 0.760 0.670 0.760 0.670 0.760 64,200 0.6959 7.04%
2019-03-08 0 0.071 0.064 0.073 0.065 0.071 16,000 1,076 0.0673 0.710 0.640 0.730 0.650 0.710 1,600 0.6725 7.58%
2019-03-07 0 0.066 0.066 0.071 0.066 0.066 500,000 33,000 0.0660 0.660 0.660 0.710 0.660 0.660 50,000 0.6600 -10.81%
2019-03-06 0 0.074 0.066 0.074 0.074 0.074 10,000 740 0.0740 0.740 0.660 0.740 0.740 0.740 1,000 0.7400 0.00%
2019-03-05 0 0.074 0.067 0.074 0.068 0.077 260,000 18,196 0.0700 0.740 0.670 0.740 0.680 0.770 26,000 0.6998 -3.90%
2019-03-04 0 0.077 0.066 0.079 0.068 0.077 1,002,000 68,452 0.0683 0.770 0.660 0.790 0.680 0.770 100,200 0.6832 10.00%
2019-03-01 0 0.070 0.065 0.074 - - 0 0 - 0.700 0.650 0.740 - - 0 - 0.00%
2019-02-28 0 0.070 0.066 0.070 0.064 0.070 606,000 39,374 0.0650 0.700 0.660 0.700 0.640 0.700 60,600 0.6497 11.11%
2019-02-27 0 0.063 0.063 0.068 0.060 0.071 1,474,000 100,416 0.0681 0.630 0.630 0.680 0.600 0.710 147,400 0.6812 -17.11%
2019-02-26 0 0.076 0.071 0.076 0.071 0.076 6,000 446 0.0743 0.760 0.710 0.760 0.710 0.760 600 0.7433 -1.30%
2019-02-25 0 0.077 0.070 0.077 0.075 0.077 106,000 7,962 0.0751 0.770 0.700 0.770 0.750 0.770 10,600 0.7511 4.05%
2019-02-22 0 0.074 0.070 0.074 0.074 0.075 264,000 19,798 0.0750 0.740 0.700 0.740 0.740 0.750 26,400 0.7499 -1.33%
2019-02-21 0 0.075 0.075 0.077 0.071 0.076 38,000 2,792 0.0735 0.750 0.750 0.770 0.710 0.760 3,800 0.7347 5.63%
2019-02-20 0 0.071 0.068 0.071 0.070 0.071 334,000 23,514 0.0704 0.710 0.680 0.710 0.700 0.710 33,400 0.7040 0.00%
2019-02-19 0 0.071 0.069 0.071 0.069 0.071 18,000 1,258 0.0699 0.710 0.690 0.710 0.690 0.710 1,800 0.6989 4.41%
2019-02-18 0 0.068 0.068 0.069 0.068 0.069 566,000 38,492 0.0680 0.680 0.680 0.690 0.680 0.690 56,600 0.6801 -5.56%
2019-02-15 0 0.072 0.067 0.072 0.067 0.072 1,424,000 98,128 0.0689 0.720 0.670 0.720 0.670 0.720 142,400 0.6891 0.00%
2019-02-14 0 0.072 0.067 0.072 0.066 0.073 24,000 1,680 0.0700 0.720 0.670 0.720 0.660 0.730 2,400 0.7000 -2.70%
2019-02-13 0 0.074 0.067 0.078 - - 0 0 - 0.740 0.670 0.780 - - 0 - 0.00%
2019-02-12 0 0.074 0.067 0.078 - - 0 0 - 0.740 0.670 0.780 - - 0 - 0.00%
2019-02-11 0 0.074 0.067 0.074 0.068 0.074 12,000 868 0.0723 0.740 0.670 0.740 0.680 0.740 1,200 0.7233 10.45%
2019-02-08 0 0.067 0.067 0.076 - - 0 0 - 0.670 0.670 0.760 - - 0 - 1.52%
2019-02-04 0 0.066 0.066 0.077 0.060 0.068 284,000 17,280 0.0608 0.660 0.660 0.770 0.600 0.680 28,400 0.6085 -5.71%
2019-02-01 0 0.070 0.070 0.072 0.066 0.072 688,000 46,770 0.0680 0.700 0.700 0.720 0.660 0.720 68,800 0.6798 6.06%
2019-01-31 0 0.066 0.060 0.067 - - 0 0 - 0.660 0.600 0.670 - - 0 - 0.00%
2019-01-30 0 0.066 0.060 0.069 - - 0 0 - 0.660 0.600 0.690 - - 0 - 0.00%
2019-01-29 0 0.066 0.066 0.071 - - 0 0 - 0.660 0.660 0.710 - - 0 - 0.00%
2019-01-28 0 0.066 0.065 0.072 - - 0 0 - 0.660 0.650 0.720 - - 0 - 0.00%
2019-01-25 0 0.066 0.065 0.071 - - 0 0 - 0.660 0.650 0.710 - - 0 - 0.00%
2019-01-24 0 0.066 0.066 0.074 0.064 0.065 410,000 26,320 0.0642 0.660 0.660 0.740 0.640 0.650 41,000 0.6420 -2.94%
2019-01-23 0 0.068 0.063 0.068 0.063 0.068 82,000 5,206 0.0635 0.680 0.630 0.680 0.630 0.680 8,200 0.6349 3.03%
2019-01-22 0 0.066 0.066 0.070 0.060 0.060 8,212 490 0.0597 0.660 0.660 0.700 0.600 0.600 821 0.5967 3.12%
2019-01-21 0 0.064 0.060 0.067 - - 0 0 - 0.640 0.600 0.670 - - 0 - 0.00%
2019-01-18 0 0.064 0.064 0.067 0.059 0.061 2,590,000 154,500 0.0597 0.640 0.640 0.670 0.590 0.610 259,000 0.5965 0.00%
2019-01-17 0 0.064 0.064 0.066 0.059 0.059 200,000 11,800 0.0590 0.640 0.640 0.660 0.590 0.590 20,000 0.5900 -5.88%
2019-01-16 0 0.068 0.068 0.072 0.060 0.060 50,000 3,000 0.0600 0.680 0.680 0.720 0.600 0.600 5,000 0.6000 -5.56%
2019-01-15 0 0.072 0.070 0.073 0.066 0.073 192,000 13,566 0.0707 0.720 0.700 0.730 0.660 0.730 19,200 0.7066 -1.37%
2019-01-14 0 0.073 0.070 0.073 0.070 0.076 612,000 43,204 0.0706 0.730 0.700 0.730 0.700 0.760 61,200 0.7059 1.39%
2019-01-11 0 0.072 0.071 0.073 0.071 0.075 404,000 28,898 0.0715 0.720 0.710 0.730 0.710 0.750 40,400 0.7153 -4.00%
2019-01-10 0 0.075 0.072 0.075 0.072 0.077 934,000 67,534 0.0723 0.750 0.720 0.750 0.720 0.770 93,400 0.7231 2.74%
2019-01-09 0 0.073 0.073 0.077 0.073 0.077 318,000 23,336 0.0734 0.730 0.730 0.770 0.730 0.770 31,800 0.7338 0.00%
2019-01-08 0 0.073 0.073 0.078 0.073 0.077 830,000 61,502 0.0741 0.730 0.730 0.780 0.730 0.770 83,000 0.7410 -5.19%
2019-01-07 0 0.077 0.073 0.077 0.072 0.077 1,738,000 127,956 0.0736 0.770 0.730 0.770 0.720 0.770 173,800 0.7362 4.05%
2019-01-04 0 0.074 0.074 0.079 0.074 0.079 1,928,000 144,446 0.0749 0.740 0.740 0.790 0.740 0.790 192,800 0.7492 -6.33%
2019-01-03 0 0.079 0.076 0.079 0.075 0.082 176,000 13,726 0.0780 0.790 0.760 0.790 0.750 0.820 17,600 0.7799 5.33%
2019-01-02 0 0.075 0.075 0.080 0.075 0.081 816,000 62,356 0.0764 0.750 0.750 0.800 0.750 0.810 81,600 0.7642 -5.06%
2018-12-31 0 0.079 0.079 0.083 0.075 0.076 112,000 8,510 0.0760 0.790 0.790 0.830 0.750 0.760 11,200 0.7598 5.33%
2018-12-28 0 0.075 0.075 0.078 0.075 0.079 1,640,000 123,192 0.0751 0.750 0.750 0.780 0.750 0.790 164,000 0.7512 0.00%
2018-12-27 0 0.075 0.075 0.077 0.075 0.082 6,064,000 477,130 0.0787 0.750 0.750 0.770 0.750 0.820 606,400 0.7868 -6.25%
2018-12-24 0 0.080 0.080 0.081 0.079 0.084 3,490,000 286,014 0.0820 0.800 0.800 0.810 0.790 0.840 349,000 0.8195 0.00%
2018-12-21 0 0.080 0.078 0.081 0.078 0.081 978,000 77,972 0.0797 0.800 0.780 0.810 0.780 0.810 97,800 0.7973 2.56%
2018-12-20 0 0.078 0.078 0.080 0.070 0.085 5,756,000 446,690 0.0776 0.780 0.780 0.800 0.700 0.850 575,600 0.7760 1.30%
2018-12-19 0 0.077 0.077 0.080 0.070 0.081 5,784,000 448,450 0.0775 0.770 0.770 0.800 0.700 0.810 578,400 0.7753 10.00%
2018-12-18 0 0.070 0.069 0.076 0.067 0.070 1,922,000 131,188 0.0683 0.700 0.690 0.760 0.670 0.700 192,200 0.6826 2.94%
2018-12-17 0 0.068 0.062 0.068 0.061 0.068 3,592,000 237,226 0.0660 0.680 0.620 0.680 0.610 0.680 359,200 0.6604 11.48%
2018-12-14 0 0.061 0.061 0.062 0.060 0.069 4,212,000 264,568 0.0628 0.610 0.610 0.620 0.600 0.690 421,200 0.6281 1.67%
2018-12-13 0 0.060 0.052 0.060 0.060 0.060 420,000 25,200 0.0600 0.600 0.520 0.600 0.600 0.600 42,000 0.6000 1.69%
2018-12-12 0 0.059 0.052 0.059 0.042 0.061 1,662,000 98,502 0.0593 0.590 0.520 0.590 0.420 0.610 166,200 0.5927 0.00%
2018-12-11 0 0.059 0.050 0.060 0.051 0.060 848,000 47,896 0.0565 0.590 0.500 0.600 0.510 0.600 84,800 0.5648 5.36%
2018-12-10 0 0.056 0.047 0.054 0.047 0.056 1,562,000 82,650 0.0529 0.560 0.470 0.540 0.470 0.560 156,200 0.5291 5.66%
2018-12-07 0 0.053 0.052 0.053 0.047 0.053 1,234,000 62,400 0.0506 0.530 0.520 0.530 0.470 0.530 123,400 0.5057 12.77%
2018-12-06 0 0.047 0.043 0.047 0.047 0.049 2,084,000 97,972 0.0470 0.470 0.430 0.470 0.470 0.490 208,400 0.4701 0.00%
2018-12-05 0 0.047 0.043 0.047 0.046 0.047 2,112,000 98,764 0.0468 0.470 0.430 0.470 0.460 0.470 211,200 0.4676 -2.08%
2018-12-04 0 0.048 0.043 0.048 0.045 0.048 1,948,000 91,174 0.0468 0.480 0.430 0.480 0.450 0.480 194,800 0.4680 2.13%
2018-12-03 0 0.047 0.045 0.047 0.046 0.047 768,000 35,796 0.0466 0.470 0.450 0.470 0.460 0.470 76,800 0.4661 0.00%
2018-11-30 0 0.047 0.044 0.047 0.045 0.047 610,000 28,270 0.0463 0.470 0.440 0.470 0.450 0.470 61,000 0.4634 0.00%
2018-11-29 0 0.047 0.044 0.047 0.045 0.047 980,000 45,306 0.0462 0.470 0.440 0.470 0.450 0.470 98,000 0.4623 0.00%
2018-11-28 0 0.047 0.043 0.047 0.043 0.050 3,050,000 143,678 0.0471 0.470 0.430 0.470 0.430 0.500 305,000 0.4711 0.00%
2018-11-27 0 0.047 0.041 0.048 0.042 0.048 378,000 16,414 0.0434 0.470 0.410 0.480 0.420 0.480 37,800 0.4342 4.44%
2018-11-26 0 0.045 0.041 0.045 0.041 0.047 966,000 41,282 0.0427 0.450 0.410 0.450 0.410 0.470 96,600 0.4273 15.38%
2018-11-23 0 0.039 0.037 0.045 0.036 0.049 1,332,000 57,014 0.0428 0.390 0.370 0.450 0.360 0.490 133,200 0.4280 -2.50%
2018-11-22 0 0.040 0.035 0.040 - - 0 0 - 0.400 0.350 0.400 - - 0 - -6.98%
2018-11-21 0 0.043 0.037 0.044 - - 0 0 - 0.430 0.370 0.440 - - 0 - 0.00%
2018-11-20 0 0.043 0.033 0.043 0.043 0.043 518,000 22,274 0.0430 0.430 0.330 0.430 0.430 0.430 51,800 0.4300 0.00%
2018-11-19 0 0.043 0.040 0.043 0.039 0.043 606,000 25,866 0.0427 0.430 0.400 0.430 0.390 0.430 60,600 0.4268 4.88%
2018-11-16 0 0.041 0.040 0.041 0.039 0.041 956,000 38,714 0.0405 0.410 0.400 0.410 0.390 0.410 95,600 0.4050 7.89%
2018-11-15 0 0.038 0.038 0.041 0.037 0.038 3,576,000 135,336 0.0378 0.380 0.380 0.410 0.370 0.380 357,600 0.3785 -2.56%
2018-11-14 0 0.039 0.036 0.039 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2018-11-13 0 0.039 0.035 0.041 0.039 0.039 136,000 5,304 0.0390 0.390 0.350 0.410 0.390 0.390 13,600 0.3900 -2.50%
2018-11-12 0 0.040 0.036 0.040 0.038 0.040 1,444,000 56,140 0.0389 0.400 0.360 0.400 0.380 0.400 144,400 0.3888 5.26%
2018-11-09 0 0.038 0.035 0.039 0.034 0.039 1,906,000 68,354 0.0359 0.380 0.350 0.390 0.340 0.390 190,600 0.3586 -2.56%
2018-11-08 0 0.039 0.034 0.039 0.036 0.039 450,000 17,442 0.0388 0.390 0.340 0.390 0.360 0.390 45,000 0.3876 8.33%
2018-11-07 0 0.036 0.031 0.036 0.033 0.036 2,128,000 72,108 0.0339 0.360 0.310 0.360 0.330 0.360 212,800 0.3389 9.09%
2018-11-06 0 0.033 0.030 0.033 0.028 0.035 5,454,000 161,460 0.0296 0.330 0.300 0.330 0.280 0.350 545,400 0.2960 22.22%
2018-11-05 0 0.027 0.026 0.028 0.026 0.032 5,016,000 143,446 0.0286 0.270 0.260 0.280 0.260 0.320 501,600 0.2860 8.00%
2018-11-02 0 0.025 0.024 0.025 0.024 0.027 1,610,000 40,110 0.0249 0.250 0.240 0.250 0.240 0.270 161,000 0.2491 -7.41%
2018-11-01 0 0.027 0.026 0.027 0.026 0.028 2,194,000 58,998 0.0269 0.270 0.260 0.270 0.260 0.280 219,400 0.2689 -6.90%
2018-10-31 0 0.029 0.026 0.029 0.026 0.029 710,000 19,522 0.0275 0.290 0.260 0.290 0.260 0.290 71,000 0.2750 0.00%
2018-10-30 0 0.029 0.025 0.029 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2018-10-29 0 0.029 0.025 0.029 - - 0 0 - 0.290 0.250 0.290 - - 0 - 0.00%
2018-10-26 0 0.029 0.026 0.029 0.029 0.029 4,000 116 0.0290 0.290 0.260 0.290 0.290 0.290 400 0.2900 0.00%
2018-10-25 0 0.029 0.026 0.029 - - 0 0 - 0.290 0.260 0.290 - - 0 - 0.00%
2018-10-24 0 0.029 0.026 0.029 0.028 0.029 300,000 8,620 0.0287 0.290 0.260 0.290 0.280 0.290 30,000 0.2873 0.00%
2018-10-23 0 0.029 0.026 0.030 0.026 0.030 752,000 21,410 0.0285 0.290 0.260 0.300 0.260 0.300 75,200 0.2847 -3.33%
2018-10-22 0 0.030 0.027 0.030 0.030 0.032 1,014,000 30,424 0.0300 0.300 0.270 0.300 0.300 0.320 101,400 0.3000 7.14%
2018-10-19 0 0.028 0.028 0.030 0.028 0.032 6,024,000 184,158 0.0306 0.280 0.280 0.300 0.280 0.320 602,400 0.3057 -22.22%
2018-10-18 0 0.036 0.032 0.041 - - 0 0 - 0.360 0.320 0.410 - - 0 - 0.00%
2018-10-16 0 0.036 0.032 0.041 - - 0 0 - 0.360 0.320 0.410 - - 0 - 0.00%
2018-10-15 0 0.036 0.036 0.038 0.032 0.032 110,000 3,520 0.0320 0.360 0.360 0.380 0.320 0.320 11,000 0.3200 -5.26%
2018-10-12 0 0.038 0.035 0.041 0.035 0.038 264,000 9,874 0.0374 0.380 0.350 0.410 0.350 0.380 26,400 0.3740 0.00%
2018-10-11 0 0.038 0.036 0.039 - - 0 0 - 0.380 0.360 0.390 - - 0 - 0.00%
2018-10-10 0 0.038 0.036 0.040 - - 0 0 - 0.380 0.360 0.400 - - 0 - 0.00%
2018-10-09 0 0.038 0.036 0.041 - - 0 0 - 0.380 0.360 0.410 - - 0 - 0.00%
2018-10-08 0 0.038 0.036 0.041 - - 0 0 - 0.380 0.360 0.410 - - 0 - 0.00%
2018-10-05 0 0.038 0.035 0.041 - - 0 0 - 0.380 0.350 0.410 - - 0 - 0.00%
2018-10-04 0 0.038 0.038 0.041 0.038 0.038 200,000 7,600 0.0380 0.380 0.380 0.410 0.380 0.380 20,000 0.3800 -5.00%
2018-10-03 0 0.040 0.038 0.040 - - 1 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2018-10-02 0 0.040 0.038 0.040 0.040 0.041 144,000 5,880 0.0408 0.400 0.380 0.400 0.400 0.410 14,400 0.4083 0.00%
2018-09-28 0 0.040 0.038 0.042 0.038 0.040 464,000 17,852 0.0385 0.400 0.380 0.420 0.380 0.400 46,400 0.3847 8.11%
2018-09-27 0 0.037 0.037 0.040 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2018-09-26 0 0.037 0.037 0.040 0.037 0.037 96,000 3,552 0.0370 0.370 0.370 0.400 0.370 0.370 9,600 0.3700 0.00%
2018-09-24 0 0.037 0.037 0.039 0.037 0.037 54,000 1,998 0.0370 0.370 0.370 0.390 0.370 0.370 5,400 0.3700 0.00%
2018-09-21 0 0.037 0.037 0.040 0.037 0.041 1,208,000 47,252 0.0391 0.370 0.370 0.400 0.370 0.410 120,800 0.3912 -7.50%
2018-09-20 0 0.040 0.039 0.041 0.039 0.050 9,596,000 387,482 0.0404 0.400 0.390 0.410 0.390 0.500 959,600 0.4038 -20.00%
2018-09-19 0 0.050 0.038 0.053 0.043 0.050 1,966,000 90,132 0.0458 0.500 0.380 0.530 0.430 0.500 196,600 0.4585 16.28%
2018-09-18 0 0.043 0.037 0.043 - - 0 0 - 0.430 0.370 0.430 - - 0 - 0.00%
2018-09-17 0 0.043 0.038 0.043 0.042 0.043 1,600,000 68,596 0.0429 0.430 0.380 0.430 0.420 0.430 160,000 0.4287 0.00%
2018-09-14 0 0.043 0.040 0.043 0.040 0.043 5,298,000 215,292 0.0406 0.430 0.400 0.430 0.400 0.430 529,800 0.4064 -8.51%
2018-09-13 0 0.047 0.040 0.047 0.040 0.047 906,000 38,054 0.0420 0.470 0.400 0.470 0.400 0.470 90,600 0.4200 2.17%
2018-09-12 0 0.046 0.038 0.048 0.038 0.048 730,000 33,378 0.0457 0.460 0.380 0.480 0.380 0.480 73,000 0.4572 12.20%
2018-09-11 0 0.041 0.037 0.041 - - 0 0 - 0.410 0.370 0.410 - - 0 - -4.65%
2018-09-10 0 0.043 0.037 0.044 - - 0 0 - 0.430 0.370 0.440 - - 0 - 0.00%
2018-09-07 0 0.043 0.038 0.043 0.043 0.043 164,000 7,052 0.0430 0.430 0.380 0.430 0.430 0.430 16,400 0.4300 10.26%
2018-09-06 0 0.039 0.039 0.044 0.039 0.039 410,000 15,990 0.0390 0.390 0.390 0.440 0.390 0.390 41,000 0.3900 2.63%
2018-09-05 0 0.038 0.038 0.044 0.037 0.045 210,000 8,770 0.0418 0.380 0.380 0.440 0.370 0.450 21,000 0.4176 2.70%
2018-09-04 0 0.037 0.037 0.044 0.037 0.037 6,000 222 0.0370 0.370 0.370 0.440 0.370 0.370 600 0.3700 -11.90%
2018-09-03 0 0.042 0.036 0.043 - - 0 0 - 0.420 0.360 0.430 - - 0 - 0.00%
2018-08-31 0 0.042 0.032 0.042 - - 0 0 - 0.420 0.320 0.420 - - 0 - -8.70%
2018-08-30 0 0.046 0.037 0.046 0.046 0.046 50,000 2,300 0.0460 0.460 0.370 0.460 0.460 0.460 5,000 0.4600 12.20%
2018-08-29 0 0.041 0.034 0.045 - - 0 0 - 0.410 0.340 0.450 - - 0 - 0.00%
2018-08-28 0 0.041 0.035 0.048 - - 0 0 - 0.410 0.350 0.480 - - 0 - 0.00%
2018-08-27 0 0.041 0.034 0.045 - - 0 0 - 0.410 0.340 0.450 - - 0 - 0.00%
2018-08-24 0 0.041 0.036 0.041 0.041 0.042 244,000 10,020 0.0411 0.410 0.360 0.410 0.410 0.420 24,400 0.4107 -2.38%
2018-08-23 0 0.042 0.042 0.045 0.042 0.048 614,000 27,780 0.0452 0.420 0.420 0.450 0.420 0.480 61,400 0.4524 -2.33%
2018-08-22 0 0.043 0.040 0.047 0.040 0.043 1,008,000 40,950 0.0406 0.430 0.400 0.470 0.400 0.430 100,800 0.4063 7.50%
2018-08-21 0 0.040 0.036 0.040 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2018-08-20 0 0.040 0.036 0.040 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2018-08-17 0 0.040 0.036 0.040 - - 0 0 - 0.400 0.360 0.400 - - 0 - 0.00%
2018-08-16 0 0.040 0.036 0.040 0.040 0.040 4,000 160 0.0400 0.400 0.360 0.400 0.400 0.400 400 0.4000 2.56%
2018-08-15 0 0.039 0.035 0.039 0.039 0.039 200,000 7,800 0.0390 0.390 0.350 0.390 0.390 0.390 20,000 0.3900 -2.50%
2018-08-14 0 0.040 0.035 0.040 0.042 0.042 2,000 84 0.0420 0.400 0.350 0.400 0.420 0.420 200 0.4200 2.56%
2018-08-13 0 0.039 0.036 0.043 - - 0 0 - 0.390 0.360 0.430 - - 0 - 0.00%
2018-08-10 0 0.039 0.038 0.040 0.039 0.039 2,000 78 0.0390 0.390 0.380 0.400 0.390 0.390 200 0.3900 -4.88%
2018-08-09 0 0.041 0.038 0.041 - - 0 0 - 0.410 0.380 0.410 - - 0 - -2.38%
2018-08-08 0 0.042 0.038 0.042 0.036 0.042 16,000 600 0.0375 0.420 0.380 0.420 0.360 0.420 1,600 0.3750 -2.33%
2018-08-07 0 0.043 0.037 0.043 0.036 0.043 690,000 25,678 0.0372 0.430 0.370 0.430 0.360 0.430 69,000 0.3721 13.16%
2018-08-06 0 0.038 0.038 0.043 - - 0 0 - 0.380 0.380 0.430 - - 0 - 0.00%
2018-08-03 0 0.038 0.036 0.042 0.038 0.040 56,000 2,160 0.0386 0.380 0.360 0.420 0.380 0.400 5,600 0.3857 -5.00%
2018-08-02 0 0.040 0.038 0.042 - - 0 0 - 0.400 0.380 0.420 - - 0 - 0.00%
2018-08-01 0 0.040 0.038 0.044 - - 0 0 - 0.400 0.380 0.440 - - 0 - 0.00%
2018-07-31 0 0.040 0.038 0.043 - - 0 0 - 0.400 0.380 0.430 - - 0 - 0.00%
2018-07-30 0 0.040 0.039 0.046 0.040 0.041 472,000 18,940 0.0401 0.400 0.390 0.460 0.400 0.410 47,200 0.4013 -4.76%
2018-07-27 0 0.042 0.042 0.048 0.041 0.044 1,048,000 44,020 0.0420 0.420 0.420 0.480 0.410 0.440 104,800 0.4200 -14.29%
2018-07-26 0 0.049 0.042 0.049 - - 0 0 - 0.490 0.420 0.490 - - 0 - 0.00%
2018-07-25 0 0.049 0.042 0.049 - - 0 0 - 0.490 0.420 0.490 - - 0 - 0.00%
2018-07-24 0 0.049 0.049 0.050 - - 0 0 - 0.490 0.490 0.500 - - 0 - 0.00%
2018-07-23 0 0.049 0.042 0.050 - - 0 0 - 0.490 0.420 0.500 - - 0 - 0.00%
2018-07-20 0 0.049 0.042 0.049 - - 0 0 - 0.490 0.420 0.490 - - 0 - 0.00%
2018-07-19 0 0.049 0.043 0.049 - - 0 0 - 0.490 0.430 0.490 - - 0 - 0.00%
2018-07-18 0 0.049 0.049 0.050 0.040 0.046 164,000 7,256 0.0442 0.490 0.490 0.500 0.400 0.460 16,400 0.4424 11.36%
2018-07-17 0 0.044 0.044 0.046 0.040 0.044 80,000 3,506 0.0438 0.440 0.440 0.460 0.400 0.440 8,000 0.4383 -4.35%
2018-07-16 0 0.046 0.041 0.046 0.041 0.046 1,582,000 72,302 0.0457 0.460 0.410 0.460 0.410 0.460 158,200 0.4570 0.00%
2018-07-13 0 0.046 0.042 0.046 0.048 0.048 2,000 96 0.0480 0.460 0.420 0.460 0.480 0.480 200 0.4800 2.22%
2018-07-12 0 0.045 0.042 0.045 0.040 0.045 282,000 11,480 0.0407 0.450 0.420 0.450 0.400 0.450 28,200 0.4071 12.50%
2018-07-11 0 0.040 0.034 0.041 0.040 0.040 200,000 8,000 0.0400 0.400 0.340 0.410 0.400 0.400 20,000 0.4000 -2.44%
2018-07-10 0 0.041 0.038 0.041 0.041 0.041 210,000 8,610 0.0410 0.410 0.380 0.410 0.410 0.410 21,000 0.4100 -6.82%
2018-07-09 0 0.044 0.041 0.044 0.044 0.044 90,000 3,960 0.0440 0.440 0.410 0.440 0.440 0.440 9,000 0.4400 -2.22%
2018-07-06 0 0.045 0.042 0.045 0.042 0.045 262,000 11,640 0.0444 0.450 0.420 0.450 0.420 0.450 26,200 0.4443 7.14%
2018-07-05 0 0.042 0.042 0.045 0.042 0.042 400,000 16,800 0.0420 0.420 0.420 0.450 0.420 0.420 40,000 0.4200 -8.70%
2018-07-04 0 0.046 0.045 0.049 - - 0 0 - 0.460 0.450 0.490 - - 0 - 0.00%
2018-07-03 0 0.046 0.046 0.048 0.043 0.048 870,000 37,920 0.0436 0.460 0.460 0.480 0.430 0.480 87,000 0.4359 -13.21%
2018-06-29 0 0.053 0.047 0.053 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2018-06-28 0 0.053 0.048 0.053 - - 0 0 - 0.530 0.480 0.530 - - 0 - -1.85%
2018-06-27 0 0.054 0.048 0.056 0.054 0.054 514,000 27,756 0.0540 0.540 0.480 0.560 0.540 0.540 51,400 0.5400 0.00%
2018-06-26 0 0.054 0.049 0.055 0.049 0.054 124,000 6,256 0.0505 0.540 0.490 0.550 0.490 0.540 12,400 0.5045 -1.82%
2018-06-25 0 0.055 0.048 0.055 0.050 0.055 150,000 7,676 0.0512 0.550 0.480 0.550 0.500 0.550 15,000 0.5117 5.77%
2018-06-22 0 0.052 0.052 0.057 0.052 0.052 24,000 1,348 0.0562 0.520 0.520 0.570 0.520 0.520 2,400 0.5617 -20.00%
2018-06-21 0 0.065 0.065 0.070 0.048 0.065 296,000 15,736 0.0532 0.650 0.650 0.700 0.480 0.650 29,600 0.5316 35.42%
2018-06-20 0 0.048 0.048 0.053 0.047 0.055 282,000 14,732 0.0522 0.480 0.480 0.530 0.470 0.550 28,200 0.5224 0.00%
2018-06-19 0 0.048 0.048 0.049 0.047 0.047 200,000 9,400 0.0470 0.480 0.480 0.490 0.470 0.470 20,000 0.4700 -2.04%
2018-06-15 0 0.049 0.047 0.058 - - 0 0 - 0.490 0.470 0.580 - - 0 - 0.00%
2018-06-14 0 0.049 0.047 0.049 - - 0 0 - 0.490 0.470 0.490 - - 0 - 0.00%
2018-06-13 0 0.049 0.048 0.049 0.047 0.049 142,000 6,720 0.0473 0.490 0.480 0.490 0.470 0.490 14,200 0.4732 0.00%
2018-06-12 0 0.049 0.049 0.053 0.047 0.053 576,000 27,894 0.0484 0.490 0.490 0.530 0.470 0.530 57,600 0.4843 -7.55%
2018-06-11 0 0.053 0.047 0.053 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2018-06-08 0 0.053 0.047 0.053 0.053 0.054 12,000 646 0.0538 0.530 0.470 0.530 0.530 0.540 1,200 0.5383 6.00%
2018-06-07 0 0.050 0.047 0.055 - - 0 0 - 0.500 0.470 0.550 - - 0 - 0.00%
2018-06-06 0 0.050 0.048 0.050 - - 0 0 - 0.500 0.480 0.500 - - 0 - 0.00%
2018-06-05 0 0.050 0.047 0.055 - - 0 0 - 0.500 0.470 0.550 - - 0 - 0.00%
2018-06-04 0 0.050 0.049 0.050 0.050 0.050 38,000 1,900 0.0500 0.500 0.490 0.500 0.500 0.500 3,800 0.5000 0.00%
2018-06-01 0 0.050 0.050 0.053 0.047 0.052 20,000 974 0.0487 0.500 0.500 0.530 0.470 0.520 2,000 0.4870 -5.66%
2018-05-31 0 0.053 0.049 0.053 0.052 0.053 404,000 21,160 0.0524 0.530 0.490 0.530 0.520 0.530 40,400 0.5238 0.00%
2018-05-30 0 0.053 0.053 0.055 0.053 0.053 20,000 1,060 0.0530 0.530 0.530 0.550 0.530 0.530 2,000 0.5300 1.92%
2018-05-29 0 0.052 0.052 0.055 0.046 0.052 194,000 9,564 0.0493 0.520 0.520 0.550 0.460 0.520 19,400 0.4930 -5.45%
2018-05-28 0 0.055 0.051 0.055 - - 0 0 - 0.550 0.510 0.550 - - 0 - -1.79%
2018-05-25 0 0.056 0.051 0.056 - - 0 0 - 0.560 0.510 0.560 - - 0 - 0.00%
2018-05-24 0 0.056 0.051 0.056 0.050 0.058 562,000 30,538 0.0543 0.560 0.510 0.560 0.500 0.580 56,200 0.5434 21.74%
2018-05-23 0 0.046 0.046 0.050 0.045 0.045 150,000 6,750 0.0450 0.460 0.460 0.500 0.450 0.450 15,000 0.4500 -6.12%
2018-05-21 0 0.049 0.049 0.051 0.048 0.048 98,000 4,704 0.0480 0.490 0.490 0.510 0.480 0.480 9,800 0.4800 -3.92%
2018-05-18 0 0.051 0.045 0.051 - - 0 0 - 0.510 0.450 0.510 - - 0 - 0.00%
2018-05-17 0 0.051 0.045 0.058 - - 0 0 - 0.510 0.450 0.580 - - 0 - 0.00%
2018-05-16 0 0.051 0.045 0.058 - - 0 0 - 0.510 0.450 0.580 - - 0 - 0.00%
2018-05-15 0 0.051 0.046 0.055 - - 0 0 - 0.510 0.460 0.550 - - 0 - 0.00%
2018-05-14 0 0.051 0.051 0.058 - - 0 0 - 0.510 0.510 0.580 - - 0 - 2.00%
2018-05-11 0 0.050 0.050 0.058 0.049 0.050 280,000 13,858 0.0495 0.500 0.500 0.580 0.490 0.500 28,000 0.4949 2.04%
2018-05-10 0 0.049 0.049 0.058 - - 0 0 - 0.490 0.490 0.580 - - 0 - 0.00%
2018-05-09 0 0.049 0.048 0.058 - - 0 0 - 0.490 0.480 0.580 - - 0 - 0.00%
2018-05-08 0 0.049 0.049 0.058 - - 0 0 - 0.490 0.490 0.580 - - 0 - 0.00%
2018-05-07 0 0.049 0.049 0.058 0.049 0.049 48,000 2,352 0.0490 0.490 0.490 0.580 0.490 0.490 4,800 0.4900 -7.55%
2018-05-04 0 0.053 0.049 0.053 - - 0 0 - 0.530 0.490 0.530 - - 0 - 0.00%
2018-05-03 0 0.053 0.049 0.058 - - 0 0 - 0.530 0.490 0.580 - - 0 - 0.00%
2018-05-02 0 0.053 0.048 0.058 - - 0 0 - 0.530 0.480 0.580 - - 0 - 0.00%
2018-04-30 0 0.053 0.050 0.056 0.053 0.053 106,000 5,618 0.0530 0.530 0.500 0.560 0.530 0.530 10,600 0.5300 0.00%
2018-04-27 0 0.053 0.051 0.053 0.050 0.055 410,000 21,290 0.0519 0.530 0.510 0.530 0.500 0.550 41,000 0.5193 -3.64%
2018-04-26 0 0.055 0.050 0.057 - - 0 0 - 0.550 0.500 0.570 - - 0 - 0.00%
2018-04-25 0 0.055 0.051 0.055 0.056 0.056 36,000 2,016 0.0560 0.550 0.510 0.550 0.560 0.560 3,600 0.5600 -1.79%
2018-04-24 0 0.056 0.052 0.056 0.051 0.056 720,000 40,106 0.0557 0.560 0.520 0.560 0.510 0.560 72,000 0.5570 0.00%
2018-04-23 0 0.056 0.052 0.056 - - 0 0 - 0.560 0.520 0.560 - - 0 - -1.75%
2018-04-20 0 0.057 0.054 0.057 0.050 0.057 70,000 3,722 0.0532 0.570 0.540 0.570 0.500 0.570 7,000 0.5317 1.79%
2018-04-19 0 0.056 0.054 0.060 0.055 0.056 274,000 15,100 0.0551 0.560 0.540 0.600 0.550 0.560 27,400 0.5511 0.00%
2018-04-18 0 0.056 0.053 0.056 - - 0 0 - 0.560 0.530 0.560 - - 0 - -1.75%
2018-04-17 0 0.057 0.053 0.057 - - 0 0 - 0.570 0.530 0.570 - - 0 - -1.72%
2018-04-16 0 0.058 0.053 0.060 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2018-04-13 0 0.058 0.053 0.059 0.058 0.058 26,000 1,508 0.0580 0.580 0.530 0.590 0.580 0.580 2,600 0.5800 -1.69%
2018-04-12 0 0.059 0.056 0.060 0.058 0.059 272,000 15,944 0.0586 0.590 0.560 0.600 0.580 0.590 27,200 0.5862 5.36%
2018-04-11 0 0.056 0.056 0.058 0.051 0.056 1,626,000 83,590 0.0514 0.560 0.560 0.580 0.510 0.560 162,600 0.5141 3.70%
2018-04-10 0 0.054 0.054 0.055 0.054 0.058 234,000 12,672 0.0542 0.540 0.540 0.550 0.540 0.580 23,400 0.5415 0.00%
2018-04-09 0 0.054 0.054 0.058 - - 0 0 - 0.540 0.540 0.580 - - 0 - 0.00%
2018-04-06 0 0.054 0.054 0.057 0.054 0.060 628,000 36,590 0.0583 0.540 0.540 0.570 0.540 0.600 62,800 0.5826 -5.26%
2018-04-04 0 0.057 0.055 0.057 0.055 0.057 38,000 2,098 0.0552 0.570 0.550 0.570 0.550 0.570 3,800 0.5521 1.79%
2018-04-03 0 0.056 0.056 0.058 0.053 0.053 190,000 10,070 0.0530 0.560 0.560 0.580 0.530 0.530 19,000 0.5300 -3.45%
2018-03-29 0 0.058 0.055 0.058 0.053 0.058 204,000 11,492 0.0563 0.580 0.550 0.580 0.530 0.580 20,400 0.5633 0.00%
2018-03-28 0 0.058 0.057 0.058 0.055 0.058 216,000 12,000 0.0556 0.580 0.570 0.580 0.550 0.580 21,600 0.5556 -6.45%
2018-03-27 0 0.062 0.057 0.063 0.057 0.062 306,000 18,722 0.0612 0.620 0.570 0.630 0.570 0.620 30,600 0.6118 3.33%
2018-03-26 0 0.060 0.058 0.060 - - 0 0 - 0.600 0.580 0.600 - - 0 - 0.00%
2018-03-23 0 0.060 0.057 0.060 0.057 0.061 706,000 40,802 0.0578 0.600 0.570 0.600 0.570 0.610 70,600 0.5779 0.00%
2018-03-22 0 0.060 0.058 0.061 0.058 0.060 480,000 28,328 0.0590 0.600 0.580 0.610 0.580 0.600 48,000 0.5902 -4.76%
2018-03-21 0 0.063 0.060 0.063 0.059 0.065 2,408,000 146,694 0.0609 0.630 0.600 0.630 0.590 0.650 240,800 0.6092 -4.55%
2018-03-20 0 0.066 0.062 0.066 0.061 0.066 554,000 34,446 0.0622 0.660 0.620 0.660 0.610 0.660 55,400 0.6218 -2.94%
2018-03-19 0 0.068 0.064 0.068 - - 0 0 - 0.680 0.640 0.680 - - 0 - 0.00%
2018-03-16 0 0.068 0.073 0.075 0.063 0.071 1,206,000 78,620 0.0652 0.680 0.730 0.750 0.630 0.710 120,600 0.6519 -4.23%
2018-03-15 0 0.071 0.063 0.071 - - 0 0 - 0.710 0.630 0.710 - - 0 - 0.00%
2018-03-14 0 0.071 0.071 0.074 - - 0 0 - 0.710 0.710 0.740 - - 0 - 2.90%
2018-03-13 0 0.069 0.066 0.069 0.068 0.069 288,000 19,694 0.0684 0.690 0.660 0.690 0.680 0.690 28,800 0.6838 1.47%
2018-03-12 0 0.068 0.065 0.068 0.062 0.068 114,000 7,706 0.0676 0.680 0.650 0.680 0.620 0.680 11,400 0.6760 -1.45%
2018-03-09 0 0.069 0.070 0.071 0.062 0.069 700,000 44,064 0.0629 0.690 0.700 0.710 0.620 0.690 70,000 0.6295 0.00%
2018-03-08 0 0.069 0.069 0.075 0.068 0.077 128,000 8,758 0.0684 0.690 0.690 0.750 0.680 0.770 12,800 0.6842 2.99%
2018-03-07 0 0.067 0.066 0.074 0.065 0.068 114,000 7,618 0.0668 0.670 0.660 0.740 0.650 0.680 11,400 0.6682 3.08%
2018-03-06 0 0.065 0.065 0.071 0.065 0.070 2,244,000 150,374 0.0670 0.650 0.650 0.710 0.650 0.700 224,400 0.6701 -9.72%
2018-03-05 0 0.072 0.070 0.073 0.072 0.080 3,712,000 274,846 0.0740 0.720 0.700 0.730 0.720 0.800 371,200 0.7404 -4.00%
2018-03-02 0 0.075 0.075 0.077 0.065 0.081 18,568,000 1,379,842 0.0743 0.750 0.750 0.770 0.650 0.810 1,856,800 0.7431 17.19%
2018-03-01 0 0.064 0.058 0.064 - - 0 0 - 0.640 0.580 0.640 - - 0 - 0.00%
2018-02-28 0 0.064 0.061 0.064 0.060 0.073 1,824,000 111,228 0.0610 0.640 0.610 0.640 0.600 0.730 182,400 0.6098 4.92%
2018-02-27 0 0.061 0.060 0.061 0.061 0.068 330,000 20,156 0.0611 0.610 0.600 0.610 0.610 0.680 33,000 0.6108 -1.61%
2018-02-26 0 0.062 0.060 0.062 0.056 0.063 3,682,000 221,722 0.0602 0.620 0.600 0.620 0.560 0.630 368,200 0.6022 12.73%
2018-02-23 0 0.055 0.055 0.057 0.055 0.058 2,290,000 130,678 0.0571 0.550 0.550 0.570 0.550 0.580 229,000 0.5706 -8.33%
2018-02-22 0 0.060 0.060 0.062 0.058 0.063 1,690,000 98,944 0.0585 0.600 0.600 0.620 0.580 0.630 169,000 0.5855 0.00%
2018-02-21 0 0.060 0.059 0.060 0.054 0.063 3,720,000 220,010 0.0591 0.600 0.590 0.600 0.540 0.630 372,000 0.5914 1.69%
2018-02-20 0 0.059 0.059 0.060 0.057 0.060 3,792,000 223,728 0.0590 0.590 0.590 0.600 0.570 0.600 379,200 0.5900 3.51%
2018-02-15 0 0.057 0.053 0.057 0.057 0.060 22,000 1,260 0.0573 0.570 0.530 0.570 0.570 0.600 2,200 0.5727 0.00%
2018-02-14 0 0.057 0.054 0.057 0.051 0.060 2,698,000 140,004 0.0519 0.570 0.540 0.570 0.510 0.600 269,800 0.5189 14.00%
2018-02-13 0 0.050 0.047 0.050 - - 0 0 - 0.500 0.470 0.500 - - 0 - -1.96%
2018-02-12 0 0.051 0.051 0.052 0.047 0.051 4,256,000 202,656 0.0476 0.510 0.510 0.520 0.470 0.510 425,600 0.4762 -1.92%
2018-02-09 0 0.052 0.049 0.052 0.053 0.053 442,000 23,426 0.0530 0.520 0.490 0.520 0.530 0.530 44,200 0.5300 -5.45%
2018-02-08 0 0.055 0.050 0.055 - - 0 0 - 0.550 0.500 0.550 - - 0 - 0.00%
2018-02-07 0 0.055 0.050 0.055 0.051 0.058 290,000 15,870 0.0547 0.550 0.500 0.550 0.510 0.580 29,000 0.5472 10.00%
2018-02-06 0 0.050 0.046 0.050 0.046 0.050 1,004,000 46,600 0.0464 0.500 0.460 0.500 0.460 0.500 100,400 0.4641 -3.85%
2018-02-05 0 0.052 0.052 0.058 0.051 0.052 2,980,000 153,668 0.0516 0.520 0.520 0.580 0.510 0.520 298,000 0.5157 1.96%
2018-02-02 0 0.051 0.049 0.051 0.047 0.051 34,000 1,714 0.0504 0.510 0.490 0.510 0.470 0.510 3,400 0.5041 0.00%
2018-02-01 0 0.051 0.048 0.051 0.047 0.051 900,000 44,932 0.0499 0.510 0.480 0.510 0.470 0.510 90,000 0.4992 6.25%
2018-01-31 0 0.048 0.048 0.049 0.044 0.044 2,000 88 0.0440 0.480 0.480 0.490 0.440 0.440 200 0.4400 0.00%
2018-01-30 0 0.048 0.045 0.049 - - 0 0 - 0.480 0.450 0.490 - - 0 - 0.00%
2018-01-29 0 0.048 0.048 0.049 0.045 0.046 8,000 364 0.0455 0.480 0.480 0.490 0.450 0.460 800 0.4550 -4.00%
2018-01-26 0 0.050 0.046 0.050 0.049 0.050 900,000 44,830 0.0498 0.500 0.460 0.500 0.490 0.500 90,000 0.4981 4.17%
2018-01-25 0 0.048 0.048 0.050 0.048 0.048 116,000 5,568 0.0480 0.480 0.480 0.500 0.480 0.480 11,600 0.4800 0.00%
2018-01-24 0 0.048 0.048 0.049 0.048 0.048 30,000 1,440 0.0480 0.480 0.480 0.490 0.480 0.480 3,000 0.4800 2.13%
2018-01-23 0 0.047 0.046 0.050 0.044 0.047 404,000 18,776 0.0465 0.470 0.460 0.500 0.440 0.470 40,400 0.4648 0.00%
2018-01-22 0 0.047 0.047 0.049 0.047 0.047 262,000 12,314 0.0470 0.470 0.470 0.490 0.470 0.470 26,200 0.4700 0.00%
2018-01-19 0 0.047 0.046 0.047 0.045 0.047 2,116,000 96,514 0.0456 0.470 0.460 0.470 0.450 0.470 211,600 0.4561 2.17%
2018-01-18 0 0.046 0.045 0.047 0.045 0.048 1,348,000 63,386 0.0470 0.460 0.450 0.470 0.450 0.480 134,800 0.4702 -6.12%
2018-01-17 0 0.049 0.048 0.049 - - 0 0 - 0.490 0.480 0.490 - - 0 - 0.00%
2018-01-16 0 0.049 0.049 0.050 0.049 0.049 36,000 1,764 0.0490 0.490 0.490 0.500 0.490 0.490 3,600 0.4900 0.00%
2018-01-15 0 0.049 0.048 0.049 0.049 0.050 1,168,000 57,336 0.0491 0.490 0.480 0.490 0.490 0.500 116,800 0.4909 -2.00%
2018-01-12 0 0.050 0.049 0.050 0.050 0.052 2,770,000 140,280 0.0506 0.500 0.490 0.500 0.500 0.520 277,000 0.5064 -1.96%
2018-01-11 0 0.051 0.051 0.057 0.051 0.063 4,744,000 260,876 0.0550 0.510 0.510 0.570 0.510 0.630 474,400 0.5499 -5.56%
2018-01-10 0 0.054 0.050 0.054 0.049 0.054 52,000 2,658 0.0511 0.540 0.500 0.540 0.490 0.540 5,200 0.5112 0.00%
2018-01-09 0 0.054 0.051 0.054 - - 0 0 - 0.540 0.510 0.540 - - 0 - 0.00%
2018-01-08 0 0.054 0.049 0.054 0.055 0.055 2,000 110 0.0550 0.540 0.490 0.540 0.550 0.550 200 0.5500 3.85%
2018-01-05 0 0.052 0.051 0.052 0.050 0.054 1,490,000 78,224 0.0525 0.520 0.510 0.520 0.500 0.540 149,000 0.5250 4.00%
2018-01-04 0 0.050 0.048 0.050 0.050 0.053 346,000 17,752 0.0513 0.500 0.480 0.500 0.500 0.530 34,600 0.5131 2.04%
2018-01-03 0 0.049 0.047 0.050 0.046 0.050 472,000 22,830 0.0484 0.490 0.470 0.500 0.460 0.500 47,200 0.4837 -2.00%
2018-01-02 0 0.050 0.047 0.050 - - 0 0 - 0.500 0.470 0.500 - - 0 - 0.00%
2017-12-29 0 0.050 0.047 0.050 - - 0 0 - 0.500 0.470 0.500 - - 0 - -3.85%
2017-12-28 0 0.052 0.047 0.052 0.050 0.052 392,000 19,624 0.0501 0.520 0.470 0.520 0.500 0.520 39,200 0.5006 4.00%
2017-12-27 0 0.050 0.047 0.050 0.046 0.051 260,000 12,264 0.0472 0.500 0.470 0.500 0.460 0.510 26,000 0.4717 2.04%
2017-12-22 0 0.049 0.046 0.049 - - 0 0 - 0.490 0.460 0.490 - - 0 - 0.00%
2017-12-21 0 0.049 0.046 0.049 0.049 0.049 104,000 5,096 0.0490 0.490 0.460 0.490 0.490 0.490 10,400 0.4900 -5.77%
2017-12-20 0 0.052 0.047 0.052 0.046 0.052 488,000 23,630 0.0484 0.520 0.470 0.520 0.460 0.520 48,800 0.4842 6.12%
2017-12-19 0 0.049 0.046 0.049 0.052 0.052 20,000 1,040 0.0520 0.490 0.460 0.490 0.520 0.520 2,000 0.5200 2.08%
2017-12-18 0 0.048 0.048 0.049 0.045 0.050 1,394,000 64,002 0.0459 0.480 0.480 0.490 0.450 0.500 139,400 0.4591 -4.00%
2017-12-15 0 0.050 0.046 0.052 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2017-12-14 0 0.050 0.046 0.050 0.050 0.050 100,000 5,000 0.0500 0.500 0.460 0.500 0.500 0.500 10,000 0.5000 0.00%
2017-12-13 0 0.050 0.046 0.051 - - 0 0 - 0.500 0.460 0.510 - - 0 - 0.00%
2017-12-12 0 0.050 0.048 0.050 0.050 0.053 1,526,000 77,934 0.0511 0.500 0.480 0.500 0.500 0.530 152,600 0.5107 0.00%
2017-12-11 0 0.050 0.046 0.050 0.050 0.050 100,000 5,000 0.0500 0.500 0.460 0.500 0.500 0.500 10,000 0.5000 4.17%
2017-12-08 0 0.048 0.048 0.049 0.046 0.047 122,000 5,650 0.0463 0.480 0.480 0.490 0.460 0.470 12,200 0.4631 -5.88%
2017-12-07 0 0.051 0.046 0.051 - - 0 0 - 0.510 0.460 0.510 - - 0 - 0.00%
2017-12-06 0 0.051 0.047 0.051 0.051 0.051 2,000 102 0.0510 0.510 0.470 0.510 0.510 0.510 200 0.5100 8.51%
2017-12-05 0 0.047 0.047 0.048 0.046 0.050 272,000 12,888 0.0474 0.470 0.470 0.480 0.460 0.500 27,200 0.4738 -6.00%
2017-12-04 0 0.050 0.047 0.050 0.046 0.050 760,000 36,880 0.0485 0.500 0.470 0.500 0.460 0.500 76,000 0.4853 6.38%
2017-12-01 0 0.047 0.046 0.047 0.045 0.048 2,542,000 117,158 0.0461 0.470 0.460 0.470 0.450 0.480 254,200 0.4609 -6.00%
2017-11-30 0 0.050 0.047 0.050 0.045 0.052 482,000 22,938 0.0476 0.500 0.470 0.500 0.450 0.520 48,200 0.4759 4.17%
2017-11-29 0 0.048 0.045 0.048 0.048 0.050 404,000 19,396 0.0480 0.480 0.450 0.480 0.480 0.500 40,400 0.4801 0.00%
2017-11-28 0 0.048 0.046 0.048 0.048 0.051 370,000 17,978 0.0486 0.480 0.460 0.480 0.480 0.510 37,000 0.4859 -4.00%
2017-11-27 0 0.050 0.050 0.053 - - 0 0 - 0.500 0.500 0.530 - - 0 - 0.00%
2017-11-24 0 0.050 0.048 0.050 0.048 0.052 214,000 10,300 0.0481 0.500 0.480 0.500 0.480 0.520 21,400 0.4813 4.17%
2017-11-23 0 0.048 0.048 0.052 0.047 0.052 552,000 26,230 0.0475 0.480 0.480 0.520 0.470 0.520 55,200 0.4752 -4.00%
2017-11-22 0 0.050 0.050 0.053 0.050 0.051 1,188,000 59,888 0.0504 0.500 0.500 0.530 0.500 0.510 118,800 0.5041 -3.85%
2017-11-21 0 0.052 0.051 0.052 0.052 0.054 750,000 39,240 0.0523 0.520 0.510 0.520 0.520 0.540 75,000 0.5232 -3.70%
2017-11-20 0 0.054 0.052 0.054 - - 0 0 - 0.540 0.520 0.540 - - 0 - 0.00%
2017-11-17 0 0.054 0.054 0.055 0.054 0.054 186,000 10,044 0.0540 0.540 0.540 0.550 0.540 0.540 18,600 0.5400 0.00%
2017-11-16 0 0.054 0.054 0.055 0.051 0.054 2,478,000 132,712 0.0536 0.540 0.540 0.550 0.510 0.540 247,800 0.5356 1.89%
2017-11-15 0 0.053 0.051 0.053 0.051 0.053 490,000 24,998 0.0510 0.530 0.510 0.530 0.510 0.530 49,000 0.5102 1.92%
2017-11-14 0 0.052 0.051 0.052 0.051 0.052 142,000 7,284 0.0513 0.520 0.510 0.520 0.510 0.520 14,200 0.5130 -5.45%
2017-11-13 0 0.055 0.051 0.055 0.051 0.055 1,300,000 67,592 0.0520 0.550 0.510 0.550 0.510 0.550 130,000 0.5199 0.00%
2017-11-10 0 0.055 0.053 0.055 0.055 0.055 100,000 5,500 0.0550 0.550 0.530 0.550 0.550 0.550 10,000 0.5500 -3.51%
2017-11-09 0 0.057 0.055 0.057 0.053 0.057 3,448,000 189,444 0.0549 0.570 0.550 0.570 0.530 0.570 344,800 0.5494 7.55%
2017-11-08 0 0.053 0.053 0.055 0.053 0.053 192,000 10,176 0.0530 0.530 0.530 0.550 0.530 0.530 19,200 0.5300 -3.64%
2017-11-07 0 0.055 0.054 0.055 0.054 0.055 166,000 8,968 0.0540 0.550 0.540 0.550 0.540 0.550 16,600 0.5402 0.00%
2017-11-06 0 0.055 0.052 0.055 0.053 0.055 1,478,000 78,692 0.0532 0.550 0.520 0.550 0.530 0.550 147,800 0.5324 1.85%
2017-11-03 0 0.054 0.051 0.054 0.051 0.054 2,220,000 115,226 0.0519 0.540 0.510 0.540 0.510 0.540 222,000 0.5190 1.89%
2017-11-02 0 0.053 0.053 0.056 0.052 0.052 800,000 41,600 0.0520 0.530 0.530 0.560 0.520 0.520 80,000 0.5200 1.92%
2017-11-01 0 0.052 0.051 0.054 0.052 0.052 216,000 11,232 0.0520 0.520 0.510 0.540 0.520 0.520 21,600 0.5200 0.00%
2017-10-31 0 0.052 0.051 0.052 0.052 0.053 688,000 36,094 0.0525 0.520 0.510 0.520 0.520 0.530 68,800 0.5246 -1.89%
2017-10-30 0 0.053 0.053 0.054 0.053 0.054 520,000 27,590 0.0531 0.530 0.530 0.540 0.530 0.540 52,000 0.5306 -5.36%
2017-10-27 0 0.056 0.053 0.056 0.051 0.061 850,000 44,480 0.0523 0.560 0.530 0.560 0.510 0.610 85,000 0.5233 -8.20%
2017-10-26 0 0.061 0.054 0.061 0.058 0.063 12,000 706 0.0588 0.610 0.540 0.610 0.580 0.630 1,200 0.5883 12.96%
2017-10-25 0 0.054 0.054 0.057 0.053 0.053 30,000 1,590 0.0530 0.540 0.540 0.570 0.530 0.530 3,000 0.5300 -5.26%
2017-10-24 0 0.057 0.053 0.057 0.057 0.057 50,000 2,850 0.0570 0.570 0.530 0.570 0.570 0.570 5,000 0.5700 0.00%
2017-10-23 0 0.057 0.053 0.055 0.057 0.063 102,000 5,826 0.0571 0.570 0.530 0.550 0.570 0.630 10,200 0.5712 0.00%
2017-10-20 0 0.057 0.053 0.057 - - 0 0 - 0.570 0.530 0.570 - - 0 - 0.00%
2017-10-19 0 0.057 0.057 0.058 0.057 0.057 88,000 5,016 0.0570 0.570 0.570 0.580 0.570 0.570 8,800 0.5700 0.00%
2017-10-18 0 0.057 0.054 0.057 - - 0 0 - 0.570 0.540 0.570 - - 0 - -1.72%
2017-10-17 0 0.058 0.054 0.058 0.054 0.058 36,000 1,960 0.0544 0.580 0.540 0.580 0.540 0.580 3,600 0.5444 3.57%
2017-10-16 0 0.056 0.054 0.056 0.056 0.056 320,000 17,920 0.0560 0.560 0.540 0.560 0.560 0.560 32,000 0.5600 -3.45%
2017-10-13 0 0.058 0.054 0.058 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2017-10-12 0 0.058 0.055 0.058 0.054 0.058 616,000 35,392 0.0575 0.580 0.550 0.580 0.540 0.580 61,600 0.5745 -1.69%
2017-10-11 0 0.059 0.055 0.059 0.059 0.059 20,000 1,180 0.0590 0.590 0.550 0.590 0.590 0.590 2,000 0.5900 0.00%
2017-10-10 0 0.059 0.056 0.060 0.052 0.059 504,000 27,830 0.0552 0.590 0.560 0.600 0.520 0.590 50,400 0.5522 7.27%
2017-10-09 0 0.055 0.051 0.055 0.051 0.055 224,000 12,080 0.0539 0.550 0.510 0.550 0.510 0.550 22,400 0.5393 7.84%
2017-10-06 0 0.051 0.051 0.055 0.051 0.053 290,000 15,220 0.0525 0.510 0.510 0.550 0.510 0.530 29,000 0.5248 -3.77%
2017-10-04 0 0.053 0.053 0.056 - - 0 0 - 0.530 0.530 0.560 - - 0 - 1.92%
2017-10-03 0 0.052 0.052 0.056 0.050 0.050 2,000 100 0.0500 0.520 0.520 0.560 0.500 0.500 200 0.5000 -1.89%
2017-09-29 0 0.053 0.051 0.057 - - 0 0 - 0.530 0.510 0.570 - - 0 - 0.00%
2017-09-28 0 0.053 0.053 0.057 0.050 0.059 2,024,000 104,270 0.0515 0.530 0.530 0.570 0.500 0.590 202,400 0.5152 -10.17%
2017-09-27 0 0.059 0.059 0.060 0.059 0.060 682,000 40,860 0.0599 0.590 0.590 0.600 0.590 0.600 68,200 0.5991 -1.67%
2017-09-26 0 0.060 0.060 0.063 0.060 0.060 178,000 10,710 0.0602 0.600 0.600 0.630 0.600 0.600 17,800 0.6017 0.00%
2017-09-25 0 0.060 0.060 0.063 0.060 0.063 48,000 2,892 0.0603 0.600 0.600 0.630 0.600 0.630 4,800 0.6025 -1.64%
2017-09-22 0 0.061 0.061 0.064 0.061 0.061 30,000 1,830 0.0610 0.610 0.610 0.640 0.610 0.610 3,000 0.6100 -4.69%
2017-09-21 0 0.064 0.060 0.064 0.060 0.064 14,000 856 0.0611 0.640 0.600 0.640 0.600 0.640 1,400 0.6114 4.92%
2017-09-20 0 0.061 0.060 0.064 0.060 0.061 122,000 7,414 0.0608 0.610 0.600 0.640 0.600 0.610 12,200 0.6077 0.00%
2017-09-19 0 0.061 0.060 0.061 0.060 0.061 12,000 728 0.0607 0.610 0.600 0.610 0.600 0.610 1,200 0.6067 0.00%
2017-09-18 0 0.061 0.060 0.063 0.061 0.062 150,000 9,250 0.0617 0.610 0.600 0.630 0.610 0.620 15,000 0.6167 -4.69%
2017-09-15 0 0.064 0.063 0.064 0.062 0.064 220,000 13,880 0.0631 0.640 0.630 0.640 0.620 0.640 22,000 0.6309 0.00%
2017-09-14 0 0.064 0.062 0.067 0.059 0.064 1,820,000 112,048 0.0616 0.640 0.620 0.670 0.590 0.640 182,000 0.6156 1.59%
2017-09-13 0 0.063 0.059 0.063 0.059 0.063 100,000 6,100 0.0610 0.630 0.590 0.630 0.590 0.630 10,000 0.6100 0.00%
2017-09-12 0 0.063 0.059 0.063 0.063 0.064 52,000 3,326 0.0640 0.630 0.590 0.630 0.630 0.640 5,200 0.6396 1.61%
2017-09-11 0 0.062 0.059 0.063 0.061 0.062 280,000 17,260 0.0616 0.620 0.590 0.630 0.610 0.620 28,000 0.6164 5.08%
2017-09-08 0 0.059 0.059 0.062 0.059 0.065 550,000 34,812 0.0633 0.590 0.590 0.620 0.590 0.650 55,000 0.6329 0.00%
2017-09-07 0 0.059 0.058 0.062 - - 0 0 - 0.590 0.580 0.620 - - 0 - 0.00%
2017-09-06 0 0.059 0.059 0.060 0.059 0.059 6,000 354 0.0590 0.590 0.590 0.600 0.590 0.590 600 0.5900 -3.28%
2017-09-05 0 0.061 0.059 0.061 0.059 0.061 14,000 834 0.0596 0.610 0.590 0.610 0.590 0.610 1,400 0.5957 -1.61%
2017-09-04 0 0.062 0.060 0.068 0.059 0.068 1,700,000 104,364 0.0614 0.620 0.600 0.680 0.590 0.680 170,000 0.6139 1.64%
2017-09-01 0 0.061 0.059 0.061 0.058 0.061 560,000 32,890 0.0587 0.610 0.590 0.610 0.580 0.610 56,000 0.5873 3.39%
2017-08-31 0 0.059 0.056 0.059 0.057 0.059 206,000 11,754 0.0571 0.590 0.560 0.590 0.570 0.590 20,600 0.5706 0.00%
2017-08-30 0 0.059 0.057 0.059 0.058 0.060 256,000 15,192 0.0593 0.590 0.570 0.590 0.580 0.600 25,600 0.5934 -1.67%
2017-08-29 0 0.060 0.055 0.060 0.056 0.060 1,360,000 77,750 0.0572 0.600 0.550 0.600 0.560 0.600 136,000 0.5717 0.00%
2017-08-28 0 0.060 0.057 0.060 0.057 0.060 404,000 23,656 0.0586 0.600 0.570 0.600 0.570 0.600 40,400 0.5855 0.00%
2017-08-25 0 0.060 0.060 0.061 0.059 0.061 536,000 31,978 0.0597 0.600 0.600 0.610 0.590 0.610 53,600 0.5966 0.00%
2017-08-24 0 0.060 0.060 0.061 0.051 0.063 2,510,000 142,634 0.0568 0.600 0.600 0.610 0.510 0.630 251,000 0.5683 -4.76%
2017-08-22 0 0.063 0.062 0.063 0.063 0.063 400,000 25,200 0.0630 0.630 0.620 0.630 0.630 0.630 40,000 0.6300 3.28%
2017-08-21 0 0.061 0.060 0.064 0.061 0.064 190,000 11,860 0.0624 0.610 0.600 0.640 0.610 0.640 19,000 0.6242 -4.69%
2017-08-18 0 0.064 0.060 0.064 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2017-08-17 0 0.064 0.064 0.065 0.063 0.064 120,000 7,660 0.0638 0.640 0.640 0.650 0.630 0.640 12,000 0.6383 1.59%
2017-08-16 0 0.063 0.062 0.064 0.061 0.064 558,000 34,694 0.0622 0.630 0.620 0.640 0.610 0.640 55,800 0.6218 -5.97%
2017-08-15 0 0.067 0.062 0.067 0.064 0.067 350,000 22,710 0.0649 0.670 0.620 0.670 0.640 0.670 35,000 0.6489 8.06%
2017-08-14 0 0.062 0.062 0.063 0.062 0.062 2,000 124 0.0620 0.620 0.620 0.630 0.620 0.620 200 0.6200 -6.06%
2017-08-11 0 0.066 0.061 0.066 0.064 0.066 274,000 17,684 0.0645 0.660 0.610 0.660 0.640 0.660 27,400 0.6454 0.00%
2017-08-10 0 0.066 0.062 0.066 0.064 0.066 300,000 19,500 0.0650 0.660 0.620 0.660 0.640 0.660 30,000 0.6500 1.54%
2017-08-09 0 0.065 0.063 0.065 - - 0 0 - 0.650 0.630 0.650 - - 0 - -1.52%
2017-08-08 0 0.066 0.063 0.066 0.062 0.066 892,000 57,094 0.0640 0.660 0.630 0.660 0.620 0.660 89,200 0.6401 1.54%
2017-08-07 0 0.065 0.063 0.065 0.063 0.065 1,146,000 72,472 0.0632 0.650 0.630 0.650 0.630 0.650 114,600 0.6324 1.56%
2017-08-04 0 0.064 0.063 0.065 0.063 0.066 1,880,000 120,020 0.0638 0.640 0.630 0.650 0.630 0.660 188,000 0.6384 -1.54%
2017-08-03 0 0.065 0.061 0.065 0.062 0.065 3,050,000 190,384 0.0624 0.650 0.610 0.650 0.620 0.650 305,000 0.6242 3.17%
2017-08-02 0 0.063 0.060 0.063 0.063 0.064 22,000 1,402 0.0637 0.630 0.600 0.630 0.630 0.640 2,200 0.6373 1.61%
2017-08-01 0 0.062 0.061 0.064 - - 0 0 - 0.620 0.610 0.640 - - 0 - 0.00%
2017-07-31 0 0.062 0.062 0.063 0.061 0.062 114,000 7,026 0.0616 0.620 0.620 0.630 0.610 0.620 11,400 0.6163 -1.59%
2017-07-28 0 0.063 0.061 0.063 - - 0 0 - 0.630 0.610 0.630 - - 0 - 0.00%
2017-07-27 0 0.063 0.062 0.063 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2017-07-26 0 0.063 0.062 0.063 0.060 0.063 6,000 372 0.0620 0.630 0.620 0.630 0.600 0.630 600 0.6200 5.00%
2017-07-25 0 0.060 0.055 0.060 0.060 0.063 906,000 55,178 0.0609 0.600 0.550 0.600 0.600 0.630 90,600 0.6090 -4.76%
2017-07-24 0 0.063 0.061 0.063 0.061 0.063 396,000 24,580 0.0621 0.630 0.610 0.630 0.610 0.630 39,600 0.6207 0.00%
2017-07-21 0 0.063 0.062 0.063 0.063 0.063 206,000 12,978 0.0630 0.630 0.620 0.630 0.630 0.630 20,600 0.6300 1.61%
2017-07-20 0 0.062 0.061 0.062 0.060 0.062 360,000 22,086 0.0614 0.620 0.610 0.620 0.600 0.620 36,000 0.6135 -1.59%
2017-07-19 0 0.063 0.062 0.064 0.062 0.063 290,000 18,080 0.0623 0.630 0.620 0.640 0.620 0.630 29,000 0.6234 -1.56%
2017-07-18 0 0.064 0.063 0.064 0.063 0.064 886,000 55,872 0.0631 0.640 0.630 0.640 0.630 0.640 88,600 0.6306 0.00%
2017-07-17 0 0.064 0.063 0.065 0.062 0.064 1,154,000 71,958 0.0624 0.640 0.630 0.650 0.620 0.640 115,400 0.6236 3.23%
2017-07-14 0 0.062 0.062 0.066 0.062 0.066 16,000 1,018 0.0636 0.620 0.620 0.660 0.620 0.660 1,600 0.6363 -1.59%
2017-07-13 0 0.063 0.061 0.064 0.063 0.066 204,000 13,192 0.0647 0.630 0.610 0.640 0.630 0.660 20,400 0.6467 -3.08%
2017-07-12 0 0.065 0.063 0.065 0.063 0.065 1,704,000 107,560 0.0631 0.650 0.630 0.650 0.630 0.650 170,400 0.6312 1.56%
2017-07-11 0 0.064 0.063 0.064 0.062 0.064 2,936,000 186,372 0.0635 0.640 0.630 0.640 0.620 0.640 293,600 0.6348 1.59%
2017-07-10 0 0.063 0.063 0.064 - - 0 0 - 0.630 0.630 0.640 - - 0 - 0.00%
2017-07-07 0 0.063 0.062 0.063 0.062 0.063 304,000 18,952 0.0623 0.630 0.620 0.630 0.620 0.630 30,400 0.6234 1.61%
2017-07-06 0 0.062 0.060 0.062 0.060 0.062 1,004,000 60,248 0.0600 0.620 0.600 0.620 0.600 0.620 100,400 0.6001 0.00%
2017-07-05 0 0.062 0.060 0.062 0.059 0.063 1,424,000 85,656 0.0602 0.620 0.600 0.620 0.590 0.630 142,400 0.6015 -4.62%
2017-07-04 0 0.065 0.064 0.065 0.065 0.065 396,000 25,740 0.0650 0.650 0.640 0.650 0.650 0.650 39,600 0.6500 -4.41%
2017-07-03 0 0.068 0.065 0.068 - - 0 0 - 0.680 0.650 0.680 - - 0 - 0.00%
2017-06-30 0 0.068 0.066 0.068 0.067 0.068 184,000 12,412 0.0675 0.680 0.660 0.680 0.670 0.680 18,400 0.6746 0.00%
2017-06-29 0 0.068 0.066 0.068 0.065 0.068 784,000 52,382 0.0668 0.680 0.660 0.680 0.650 0.680 78,400 0.6681 4.62%
2017-06-28 0 0.065 0.064 0.065 0.064 0.069 3,286,000 217,566 0.0662 0.650 0.640 0.650 0.640 0.690 328,600 0.6621 -7.14%
2017-06-27 0 0.070 0.065 0.070 0.065 0.074 3,566,000 238,942 0.0670 0.700 0.650 0.700 0.650 0.740 356,600 0.6701 -6.67%
2017-06-26 0 0.075 0.074 0.075 0.075 0.077 1,368,000 102,970 0.0753 0.750 0.740 0.750 0.750 0.770 136,800 0.7527 -2.60%
2017-06-23 0 0.077 0.075 0.077 0.075 0.077 234,000 17,558 0.0750 0.770 0.750 0.770 0.750 0.770 23,400 0.7503 1.32%
2017-06-22 0 0.076 0.075 0.076 0.075 0.076 3,604,000 273,804 0.0760 0.760 0.750 0.760 0.750 0.760 360,400 0.7597 1.33%
2017-06-21 0 0.075 0.075 0.076 0.074 0.076 2,926,000 217,178 0.0742 0.750 0.750 0.760 0.740 0.760 292,600 0.7422 -1.32%
2017-06-20 0 0.076 0.076 0.078 0.076 0.078 244,000 18,552 0.0760 0.760 0.760 0.780 0.760 0.780 24,400 0.7603 0.00%
2017-06-19 0 0.076 0.075 0.076 0.074 0.076 1,368,000 101,240 0.0740 0.760 0.750 0.760 0.740 0.760 136,800 0.7401 -2.56%
2017-06-16 0 0.078 0.075 0.079 0.075 0.079 1,440,000 112,014 0.0778 0.780 0.750 0.790 0.750 0.790 144,000 0.7779 -1.27%
2017-06-15 0 0.079 0.075 0.079 0.079 0.079 208,000 16,432 0.0790 0.790 0.750 0.790 0.790 0.790 20,800 0.7900 -1.25%
2017-06-14 0 0.080 0.077 0.080 0.078 0.080 430,000 34,000 0.0791 0.800 0.770 0.800 0.780 0.800 43,000 0.7907 2.56%
2017-06-13 0 0.078 0.075 0.078 0.076 0.078 18,726,000 1,442,646 0.0770 0.780 0.750 0.780 0.760 0.780 1,872,600 0.7704 1.30%
2017-06-12 0 0.077 0.075 0.078 0.075 0.077 2,440,000 186,180 0.0763 0.770 0.750 0.780 0.750 0.770 244,000 0.7630 -1.28%
2017-06-09 0 0.078 0.075 0.079 0.077 0.079 2,208,000 172,604 0.0782 0.780 0.750 0.790 0.770 0.790 220,800 0.7817 0.00%
2017-06-08 0 0.078 0.075 0.078 0.074 0.078 8,000 616 0.0770 0.780 0.750 0.780 0.740 0.780 800 0.7700 2.63%
2017-06-07 0 0.076 0.076 0.078 0.076 0.078 2,162,000 165,148 0.0764 0.760 0.760 0.780 0.760 0.780 216,200 0.7639 -2.56%
2017-06-06 0 0.078 0.077 0.079 0.076 0.078 2,686,000 205,446 0.0765 0.780 0.770 0.790 0.760 0.780 268,600 0.7649 0.00%
2017-06-05 0 0.078 0.076 0.080 0.073 0.079 2,288,000 173,214 0.0757 0.780 0.760 0.800 0.730 0.790 228,800 0.7571 0.00%
2017-06-02 0 0.078 0.077 0.078 0.077 0.079 418,000 32,694 0.0782 0.780 0.770 0.780 0.770 0.790 41,800 0.7822 0.00%
2017-06-01 0 0.078 0.077 0.080 0.078 0.079 406,000 31,774 0.0783 0.780 0.770 0.800 0.780 0.790 40,600 0.7826 -1.27%
2017-05-31 0 0.079 0.077 0.079 0.077 0.079 460,000 36,322 0.0790 0.790 0.770 0.790 0.770 0.790 46,000 0.7896 0.00%
2017-05-29 0 0.079 0.076 0.079 0.074 0.079 2,542,000 190,664 0.0750 0.790 0.760 0.790 0.740 0.790 254,200 0.7501 1.28%
2017-05-26 0 0.078 0.075 0.079 0.078 0.078 200,000 15,600 0.0780 0.780 0.750 0.790 0.780 0.780 20,000 0.7800 0.00%
2017-05-25 0 0.078 0.078 0.080 0.077 0.079 224,000 17,552 0.0784 0.780 0.780 0.800 0.770 0.790 22,400 0.7836 -2.50%
2017-05-24 0 0.080 0.078 0.080 0.078 0.080 394,000 31,230 0.0793 0.800 0.780 0.800 0.780 0.800 39,400 0.7926 1.27%
2017-05-23 0 0.079 0.079 0.080 0.077 0.080 1,106,000 87,588 0.0792 0.790 0.790 0.800 0.770 0.800 110,600 0.7919 2.60%
2017-05-22 0 0.077 0.076 0.079 0.074 0.079 886,000 67,766 0.0765 0.770 0.760 0.790 0.740 0.790 88,600 0.7649 0.00%
2017-05-19 0 0.077 0.076 0.079 0.075 0.077 5,508,000 422,522 0.0767 0.770 0.760 0.790 0.750 0.770 550,800 0.7671 -1.28%
2017-05-18 0 0.078 0.075 0.078 0.073 0.080 2,348,000 178,236 0.0759 0.780 0.750 0.780 0.730 0.800 234,800 0.7591 2.63%
2017-05-17 0 0.076 0.076 0.078 0.074 0.077 658,000 49,240 0.0748 0.760 0.760 0.780 0.740 0.770 65,800 0.7483 0.00%
2017-05-16 0 0.076 0.075 0.079 0.075 0.080 974,000 73,572 0.0755 0.760 0.750 0.790 0.750 0.800 97,400 0.7554 -2.56%
2017-05-15 0 0.078 0.075 0.079 0.075 0.078 760,000 58,822 0.0774 0.780 0.750 0.790 0.750 0.780 76,000 0.7740 1.30%
2017-05-12 0 0.077 0.076 0.077 0.076 0.079 382,000 29,398 0.0770 0.770 0.760 0.770 0.760 0.790 38,200 0.7696 0.00%
2017-05-11 0 0.077 0.074 0.078 0.076 0.078 252,000 19,396 0.0770 0.770 0.740 0.780 0.760 0.780 25,200 0.7697 1.32%
2017-05-10 0 0.076 0.073 0.077 0.073 0.076 518,000 39,084 0.0755 0.760 0.730 0.770 0.730 0.760 51,800 0.7545 2.70%
2017-05-09 0 0.074 0.073 0.074 0.073 0.075 358,000 26,254 0.0733 0.740 0.730 0.740 0.730 0.750 35,800 0.7334 -1.33%
2017-05-08 0 0.075 0.073 0.074 0.072 0.075 2,922,000 214,178 0.0733 0.750 0.730 0.740 0.720 0.750 292,200 0.7330 1.35%
2017-05-05 0 0.074 0.074 0.075 0.074 0.076 1,062,000 80,406 0.0757 0.740 0.740 0.750 0.740 0.760 106,200 0.7571 -2.63%
2017-05-04 0 0.076 0.076 0.078 0.076 0.076 80,000 6,080 0.0760 0.760 0.760 0.780 0.760 0.760 8,000 0.7600 1.33%
2017-05-02 0 0.075 0.074 0.080 - - 0 0 - 0.750 0.740 0.800 - - 0 - 0.00%
2017-04-28 0 0.075 0.074 0.081 0.075 0.076 2,048,000 155,208 0.0758 0.750 0.740 0.810 0.750 0.760 204,800 0.7579 -1.32%
2017-04-27 0 0.076 0.076 0.082 0.075 0.076 170,000 12,800 0.0753 0.760 0.760 0.820 0.750 0.760 17,000 0.7529 1.33%
2017-04-26 0 0.075 0.076 0.078 0.075 0.079 348,000 26,828 0.0771 0.750 0.760 0.780 0.750 0.790 34,800 0.7709 -2.60%
2017-04-25 0 0.077 0.077 0.078 0.073 0.077 590,000 44,340 0.0752 0.770 0.770 0.780 0.730 0.770 59,000 0.7515 1.32%
2017-04-24 0 0.076 0.076 0.079 0.074 0.076 378,000 28,128 0.0744 0.760 0.760 0.790 0.740 0.760 37,800 0.7441 0.00%
2017-04-21 0 0.076 0.076 0.079 0.075 0.076 862,000 65,464 0.0759 0.760 0.760 0.790 0.750 0.760 86,200 0.7594 0.00%
2017-04-20 0 0.076 0.076 0.080 0.075 0.076 780,000 58,708 0.0753 0.760 0.760 0.800 0.750 0.760 78,000 0.7527 0.00%
2017-04-19 0 0.076 0.075 0.079 0.072 0.076 360,000 27,152 0.0754 0.760 0.750 0.790 0.720 0.760 36,000 0.7542 -3.80%
2017-04-18 0 0.079 0.079 0.080 0.079 0.080 934,000 74,422 0.0797 0.790 0.790 0.800 0.790 0.800 93,400 0.7968 -1.25%
2017-04-13 0 0.080 0.080 0.081 0.078 0.085 3,770,000 303,968 0.0806 0.800 0.800 0.810 0.780 0.850 377,000 0.8063 3.90%
2017-04-12 0 0.077 0.078 0.079 0.072 0.080 5,280,000 411,852 0.0780 0.770 0.780 0.790 0.720 0.800 528,000 0.7800 1.32%
2017-04-11 0 0.076 0.076 0.077 0.073 0.076 722,000 54,410 0.0754 0.760 0.760 0.770 0.730 0.760 72,200 0.7536 4.11%
2017-04-10 0 0.073 0.073 0.074 0.073 0.074 440,000 32,220 0.0732 0.730 0.730 0.740 0.730 0.740 44,000 0.7323 -3.95%
2017-04-07 0 0.076 0.075 0.076 0.072 0.080 2,351,661 179,851 0.0765 0.760 0.750 0.760 0.720 0.800 235,166 0.7648 4.11%
2017-04-06 0 0.073 0.073 0.077 0.073 0.073 1,568,000 114,464 0.0730 0.730 0.730 0.770 0.730 0.730 156,800 0.7300 0.00%
2017-04-05 0 0.073 0.075 0.076 0.073 0.076 1,902,000 142,200 0.0748 0.730 0.750 0.760 0.730 0.760 190,200 0.7476 -3.95%
2017-04-03 0 0.076 0.073 0.076 0.073 0.078 2,392,000 182,178 0.0762 0.760 0.730 0.760 0.730 0.780 239,200 0.7616 2.70%
2017-03-31 0 0.074 0.073 0.075 0.071 0.074 1,808,000 132,472 0.0733 0.740 0.730 0.750 0.710 0.740 180,800 0.7327 1.37%
2017-03-30 0 0.073 0.072 0.074 0.072 0.073 888,000 64,410 0.0725 0.730 0.720 0.740 0.720 0.730 88,800 0.7253 2.82%
2017-03-29 0 0.071 0.071 0.073 0.071 0.071 76,000 5,396 0.0710 0.710 0.710 0.730 0.710 0.710 7,600 0.7100 0.00%
2017-03-28 0 0.071 0.071 0.074 0.071 0.073 366,000 26,198 0.0716 0.710 0.710 0.740 0.710 0.730 36,600 0.7158 -2.74%
2017-03-27 0 0.073 0.070 0.075 0.068 0.073 3,906,000 273,392 0.0700 0.730 0.700 0.750 0.680 0.730 390,600 0.6999 2.82%
2017-03-24 0 0.071 0.071 0.073 0.071 0.073 124,000 9,012 0.0727 0.710 0.710 0.730 0.710 0.730 12,400 0.7268 0.00%
2017-03-23 0 0.071 0.071 0.072 0.070 0.072 644,000 45,446 0.0706 0.710 0.710 0.720 0.700 0.720 64,400 0.7057 -2.74%
2017-03-22 0 0.073 0.071 0.073 0.071 0.074 2,322,000 165,318 0.0712 0.730 0.710 0.730 0.710 0.740 232,200 0.7120 -1.35%
2017-03-21 0 0.074 0.074 0.075 0.074 0.075 190,000 14,130 0.0744 0.740 0.740 0.750 0.740 0.750 19,000 0.7437 -1.33%
2017-03-20 0 0.075 0.074 0.077 0.073 0.076 2,900,000 216,830 0.0748 0.750 0.740 0.770 0.730 0.760 290,000 0.7477 2.74%
2017-03-17 0 0.073 0.073 0.075 0.073 0.076 1,486,000 111,484 0.0750 0.730 0.730 0.750 0.730 0.760 148,600 0.7502 0.00%
2017-03-16 0 0.073 0.070 0.073 0.072 0.073 110,000 7,970 0.0725 0.730 0.700 0.730 0.720 0.730 11,000 0.7245 0.00%
2017-03-15 0 0.073 0.073 0.074 0.071 0.074 620,000 45,520 0.0734 0.730 0.730 0.740 0.710 0.740 62,000 0.7342 -1.35%
2017-03-14 0 0.074 0.070 0.075 0.069 0.075 764,000 56,576 0.0741 0.740 0.700 0.750 0.690 0.750 76,400 0.7405 2.78%
2017-03-13 0 0.072 0.070 0.075 - - 10,000 690 0.0690 0.720 0.700 0.750 - - 1,000 0.6900 0.00%
2017-03-10 0 0.072 0.072 0.075 0.072 0.074 398,000 29,096 0.0731 0.720 0.720 0.750 0.720 0.740 39,800 0.7311 -1.37%
2017-03-09 0 0.073 0.072 0.075 0.069 0.073 614,000 44,334 0.0722 0.730 0.720 0.750 0.690 0.730 61,400 0.7221 1.39%
2017-03-08 0 0.072 0.071 0.074 0.071 0.074 1,424,000 104,432 0.0733 0.720 0.710 0.740 0.710 0.740 142,400 0.7334 -1.37%
2017-03-07 0 0.073 0.073 0.075 0.072 0.073 1,112,000 80,164 0.0721 0.730 0.730 0.750 0.720 0.730 111,200 0.7209 0.00%
2017-03-06 0 0.073 0.073 0.075 0.073 0.073 200,000 14,600 0.0730 0.730 0.730 0.750 0.730 0.730 20,000 0.7300 -1.35%
2017-03-03 0 0.074 0.072 0.074 0.074 0.074 70,000 5,180 0.0740 0.740 0.720 0.740 0.740 0.740 7,000 0.7400 -2.63%
2017-03-02 0 0.076 0.074 0.076 0.076 0.078 1,140,000 86,840 0.0762 0.760 0.740 0.760 0.760 0.780 114,000 0.7618 0.00%
2017-03-01 0 0.076 0.076 0.077 0.076 0.078 2,894,000 220,604 0.0762 0.760 0.760 0.770 0.760 0.780 289,400 0.7623 1.33%
2017-02-28 0 0.075 0.074 0.076 0.071 0.080 6,654,000 494,586 0.0743 0.750 0.740 0.760 0.710 0.800 665,400 0.7433 5.63%
2017-02-27 0 0.071 0.071 0.073 0.070 0.071 650,000 45,950 0.0707 0.710 0.710 0.730 0.700 0.710 65,000 0.7069 0.00%
2017-02-24 0 0.071 0.071 0.072 0.068 0.072 2,240,000 158,140 0.0706 0.710 0.710 0.720 0.680 0.720 224,000 0.7060 4.41%
2017-02-23 0 0.068 0.067 0.068 0.067 0.068 1,316,000 89,388 0.0679 0.680 0.670 0.680 0.670 0.680 131,600 0.6792 -1.45%
2017-02-22 0 0.069 0.068 0.069 0.069 0.071 1,208,000 84,340 0.0698 0.690 0.680 0.690 0.690 0.710 120,800 0.6982 0.00%
2017-02-21 0 0.069 0.068 0.070 0.068 0.071 228,000 15,698 0.0689 0.690 0.680 0.700 0.680 0.710 22,800 0.6885 -2.82%
2017-02-20 0 0.071 0.069 0.071 0.068 0.073 3,002,000 207,942 0.0693 0.710 0.690 0.710 0.680 0.730 300,200 0.6927 -2.74%
2017-02-17 0 0.073 0.073 0.074 0.070 0.078 6,084,000 438,346 0.0720 0.730 0.730 0.740 0.700 0.780 608,400 0.7205 -6.41%
2017-02-16 0 0.078 0.077 0.078 0.067 0.083 21,584,000 1,598,800 0.0741 0.780 0.770 0.780 0.670 0.830 2,158,400 0.7407 18.18%
2017-02-15 0 0.066 0.065 0.066 0.066 0.066 770,000 50,820 0.0660 0.660 0.650 0.660 0.660 0.660 77,000 0.6600 -1.49%
2017-02-14 0 0.067 0.066 0.067 0.064 0.067 352,000 23,302 0.0662 0.670 0.660 0.670 0.640 0.670 35,200 0.6620 1.52%
2017-02-13 0 0.066 0.065 0.066 0.066 0.066 1,206,000 79,596 0.0660 0.660 0.650 0.660 0.660 0.660 120,600 0.6600 -1.49%
2017-02-10 0 0.067 0.066 0.068 0.066 0.067 1,340,000 88,872 0.0663 0.670 0.660 0.680 0.660 0.670 134,000 0.6632 1.52%
2017-02-09 0 0.066 0.064 0.066 0.066 0.066 100,000 6,600 0.0660 0.660 0.640 0.660 0.660 0.660 10,000 0.6600 -1.49%
2017-02-08 0 0.067 0.063 0.067 0.066 0.067 280,000 18,574 0.0663 0.670 0.630 0.670 0.660 0.670 28,000 0.6634 3.08%
2017-02-07 0 0.065 0.063 0.066 0.062 0.065 306,000 19,534 0.0638 0.650 0.630 0.660 0.620 0.650 30,600 0.6384 3.17%
2017-02-06 0 0.063 0.062 0.065 0.062 0.065 3,660,000 230,308 0.0629 0.630 0.620 0.650 0.620 0.650 366,000 0.6293 -1.56%
2017-02-03 0 0.064 0.064 0.066 0.063 0.067 1,415,379 91,953 0.0650 0.640 0.640 0.660 0.630 0.670 141,538 0.6497 -7.25%
2017-02-02 0 0.069 0.066 0.069 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2017-02-01 0 0.069 0.066 0.069 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2017-01-27 0 0.069 0.066 0.069 - - 0 0 - 0.690 0.660 0.690 - - 0 - 0.00%
2017-01-26 0 0.069 0.067 0.069 0.067 0.069 258,000 17,722 0.0687 0.690 0.670 0.690 0.670 0.690 25,800 0.6869 1.47%
2017-01-25 0 0.068 0.066 0.068 0.066 0.068 220,000 14,524 0.0660 0.680 0.660 0.680 0.660 0.680 22,000 0.6602 -1.45%
2017-01-24 0 0.069 0.066 0.069 0.066 0.069 620,000 42,114 0.0679 0.690 0.660 0.690 0.660 0.690 62,000 0.6793 0.00%
2017-01-23 0 0.069 0.066 0.069 0.068 0.069 1,710,000 117,410 0.0687 0.690 0.660 0.690 0.680 0.690 171,000 0.6866 1.47%
2017-01-20 0 0.068 0.065 0.068 0.064 0.068 1,420,000 94,166 0.0663 0.680 0.650 0.680 0.640 0.680 142,000 0.6631 -1.45%
2017-01-19 0 0.069 0.066 0.069 0.063 0.069 1,292,000 88,420 0.0684 0.690 0.660 0.690 0.630 0.690 129,200 0.6844 4.55%
2017-01-18 0 0.066 0.066 0.069 0.065 0.070 1,082,000 73,914 0.0683 0.660 0.660 0.690 0.650 0.700 108,200 0.6831 -1.49%
2017-01-17 0 0.067 0.064 0.067 0.066 0.069 1,632,000 109,536 0.0671 0.670 0.640 0.670 0.660 0.690 163,200 0.6712 6.35%
2017-01-16 0 0.063 0.063 0.065 0.063 0.065 456,000 29,240 0.0641 0.630 0.630 0.650 0.630 0.650 45,600 0.6412 1.61%
2017-01-13 0 0.062 0.062 0.064 0.062 0.062 58,000 3,596 0.0620 0.620 0.620 0.640 0.620 0.620 5,800 0.6200 -1.59%
2017-01-12 0 0.063 0.061 0.063 0.062 0.065 620,000 38,740 0.0625 0.630 0.610 0.630 0.620 0.650 62,000 0.6248 -3.08%
2017-01-11 0 0.065 0.062 0.066 0.063 0.065 1,150,000 72,850 0.0633 0.650 0.620 0.660 0.630 0.650 115,000 0.6335 0.00%
2017-01-10 0 0.065 0.064 0.065 0.062 0.065 1,620,000 105,030 0.0648 0.650 0.640 0.650 0.620 0.650 162,000 0.6483 -1.52%
2017-01-09 0 0.066 0.063 0.066 0.063 0.068 1,324,000 87,296 0.0659 0.660 0.630 0.660 0.630 0.680 132,400 0.6593 0.00%
2017-01-06 0 0.066 0.062 0.064 0.061 0.068 1,228,000 77,260 0.0629 0.660 0.620 0.640 0.610 0.680 122,800 0.6292 -2.94%
2017-01-05 0 0.068 0.067 0.068 0.068 0.068 2,000 136 0.0680 0.680 0.670 0.680 0.680 0.680 200 0.6800 0.00%
2017-01-04 0 0.068 0.064 0.070 0.065 0.071 54,000 3,554 0.0658 0.680 0.640 0.700 0.650 0.710 5,400 0.6581 -1.45%
2017-01-03 0 0.069 0.063 0.070 - - 0 0 - 0.690 0.630 0.700 - - 0 - 0.00%
2016-12-30 0 0.069 0.069 0.070 0.066 0.069 2,328,000 159,254 0.0684 0.690 0.690 0.700 0.660 0.690 232,800 0.6841 1.47%
2016-12-29 0 0.068 0.068 0.069 - - 0 0 - 0.680 0.680 0.690 - - 0 - 1.49%
2016-12-28 0 0.067 0.067 0.068 0.065 0.065 198,000 12,876 0.0650 0.670 0.670 0.680 0.650 0.650 19,800 0.6503 3.08%
2016-12-23 0 0.065 0.065 0.066 0.063 0.066 746,000 48,542 0.0651 0.650 0.650 0.660 0.630 0.660 74,600 0.6507 0.00%
2016-12-22 0 0.065 0.062 0.065 - - 0 0 - 0.650 0.620 0.650 - - 0 - 0.00%
2016-12-21 0 0.065 0.063 0.065 0.062 0.065 2,118,000 136,328 0.0644 0.650 0.630 0.650 0.620 0.650 211,800 0.6437 3.17%
2016-12-20 0 0.063 0.063 0.064 0.061 0.068 3,538,000 221,012 0.0625 0.630 0.630 0.640 0.610 0.680 353,800 0.6247 -3.08%
2016-12-19 0 0.065 0.065 0.067 0.061 0.065 1,338,000 85,006 0.0635 0.650 0.650 0.670 0.610 0.650 133,800 0.6353 -2.99%
2016-12-16 0 0.067 0.065 0.068 0.063 0.069 268,000 17,318 0.0646 0.670 0.650 0.680 0.630 0.690 26,800 0.6462 1.52%
2016-12-15 0 0.066 0.066 0.068 0.065 0.068 1,402,000 92,458 0.0659 0.660 0.660 0.680 0.650 0.680 140,200 0.6595 -2.94%
2016-12-14 0 0.068 0.068 0.069 0.065 0.069 1,684,000 113,628 0.0675 0.680 0.680 0.690 0.650 0.690 168,400 0.6748 -2.86%
2016-12-13 0 0.070 0.070 0.071 0.069 0.071 698,000 48,770 0.0699 0.700 0.700 0.710 0.690 0.710 69,800 0.6987 -2.78%
2016-12-12 0 0.072 0.071 0.073 0.070 0.074 1,584,000 112,368 0.0709 0.720 0.710 0.730 0.700 0.740 158,400 0.7094 1.41%
2016-12-09 0 0.071 0.068 0.071 0.070 0.071 600,000 42,138 0.0702 0.710 0.680 0.710 0.700 0.710 60,000 0.7023 1.43%
2016-12-08 0 0.070 0.068 0.071 - - 0 0 - 0.700 0.680 0.710 - - 0 - 0.00%
2016-12-07 0 0.070 0.070 0.071 0.068 0.070 1,178,000 81,712 0.0694 0.700 0.700 0.710 0.680 0.700 117,800 0.6937 1.45%
2016-12-06 0 0.069 0.069 0.070 0.068 0.070 1,050,000 73,210 0.0697 0.690 0.690 0.700 0.680 0.700 105,000 0.6972 -1.43%
2016-12-05 0 0.070 0.069 0.071 0.070 0.071 2,032,000 144,072 0.0709 0.700 0.690 0.710 0.700 0.710 203,200 0.7090 -1.41%
2016-12-02 0 0.071 0.070 0.071 0.069 0.071 1,554,000 109,816 0.0707 0.710 0.700 0.710 0.690 0.710 155,400 0.7067 2.90%
2016-12-01 0 0.069 0.069 0.071 0.068 0.071 2,634,000 182,580 0.0693 0.690 0.690 0.710 0.680 0.710 263,400 0.6932 -1.43%
2016-11-30 0 0.070 0.070 0.071 0.070 0.072 2,464,000 173,952 0.0706 0.700 0.700 0.710 0.700 0.720 246,400 0.7060 -2.78%
2016-11-29 0 0.072 0.071 0.072 0.070 0.072 558,000 39,756 0.0712 0.720 0.710 0.720 0.700 0.720 55,800 0.7125 0.00%
2016-11-28 0 0.072 0.072 0.073 0.071 0.077 3,088,000 223,312 0.0723 0.720 0.720 0.730 0.710 0.770 308,800 0.7232 -1.37%
2016-11-25 0 0.073 0.071 0.073 0.071 0.077 1,470,000 106,050 0.0721 0.730 0.710 0.730 0.710 0.770 147,000 0.7214 -1.35%
2016-11-24 0 0.074 0.073 0.074 0.072 0.077 1,390,000 102,368 0.0736 0.740 0.730 0.740 0.720 0.770 139,000 0.7365 1.37%
2016-11-23 0 0.073 0.073 0.075 0.072 0.076 1,168,000 86,656 0.0742 0.730 0.730 0.750 0.720 0.760 116,800 0.7419 -2.67%
2016-11-22 0 0.075 0.072 0.075 0.071 0.077 4,380,000 323,564 0.0739 0.750 0.720 0.750 0.710 0.770 438,000 0.7387 1.35%
2016-11-21 0 0.074 0.069 0.074 0.068 0.075 5,328,000 370,210 0.0695 0.740 0.690 0.740 0.680 0.750 532,800 0.6948 4.23%
2016-11-18 0 0.071 0.071 0.072 0.070 0.074 4,494,000 321,344 0.0715 0.710 0.710 0.720 0.700 0.740 449,400 0.7151 -2.74%
2016-11-17 0 0.073 0.073 0.075 0.073 0.078 4,936,000 371,142 0.0752 0.730 0.730 0.750 0.730 0.780 493,600 0.7519 0.00%
2016-11-16 0 0.073 0.073 0.074 0.071 0.073 1,282,000 91,074 0.0710 0.730 0.730 0.740 0.710 0.730 128,200 0.7104 2.82%
2016-11-15 0 0.071 0.071 0.074 0.071 0.074 530,000 38,062 0.0718 0.710 0.710 0.740 0.710 0.740 53,000 0.7182 -4.05%
2016-11-14 0 0.074 0.074 0.076 0.073 0.076 240,000 18,210 0.0759 0.740 0.740 0.760 0.730 0.760 24,000 0.7588 -1.33%
2016-11-11 0 0.075 0.074 0.075 0.074 0.076 342,000 25,454 0.0744 0.750 0.740 0.750 0.740 0.760 34,200 0.7443 1.35%
2016-11-10 0 0.074 0.073 0.074 0.072 0.079 3,446,000 256,240 0.0744 0.740 0.730 0.740 0.720 0.790 344,600 0.7436 2.78%
2016-11-09 0 0.072 0.070 0.072 0.070 0.075 2,408,000 171,532 0.0712 0.720 0.700 0.720 0.700 0.750 240,800 0.7123 -5.26%
2016-11-08 0 0.076 0.074 0.076 0.072 0.076 2,088,000 153,976 0.0737 0.760 0.740 0.760 0.720 0.760 208,800 0.7374 2.70%
2016-11-07 0 0.074 0.074 0.076 0.072 0.076 5,462,000 407,924 0.0747 0.740 0.740 0.760 0.720 0.760 546,200 0.7468 1.37%
2016-11-04 0 0.073 0.072 0.074 0.066 0.073 1,572,000 112,160 0.0713 0.730 0.720 0.740 0.660 0.730 157,200 0.7135 0.00%
2016-11-03 0 0.073 0.073 0.075 0.073 0.077 2,794,000 207,030 0.0741 0.730 0.730 0.750 0.730 0.770 279,400 0.7410 -2.67%
2016-11-02 0 0.075 0.074 0.075 0.074 0.075 440,000 32,782 0.0745 0.750 0.740 0.750 0.740 0.750 44,000 0.7450 2.74%
2016-11-01 0 0.073 0.073 0.075 0.073 0.076 3,526,000 262,074 0.0743 0.730 0.730 0.750 0.730 0.760 352,600 0.7433 2.82%
2016-10-31 0 0.071 0.071 0.073 0.071 0.074 902,000 65,722 0.0729 0.710 0.710 0.730 0.710 0.740 90,200 0.7286 1.43%
2016-10-28 0 0.070 0.069 0.076 0.070 0.077 1,978,000 141,334 0.0715 0.700 0.690 0.760 0.700 0.770 197,800 0.7145 -5.41%
2016-10-27 0 0.074 0.074 0.077 0.074 0.075 754,000 56,182 0.0745 0.740 0.740 0.770 0.740 0.750 75,400 0.7451 -3.90%
2016-10-26 0 0.077 0.075 0.077 0.076 0.082 2,380,000 186,740 0.0785 0.770 0.750 0.770 0.760 0.820 238,000 0.7846 -1.28%
2016-10-25 0 0.078 0.076 0.078 0.070 0.078 3,930,000 293,482 0.0747 0.780 0.760 0.780 0.700 0.780 393,000 0.7468 11.43%
2016-10-24 0 0.070 0.070 0.072 0.070 0.072 3,438,000 240,816 0.0700 0.700 0.700 0.720 0.700 0.720 343,800 0.7005 -2.78%
2016-10-20 0 0.072 0.071 0.073 0.070 0.072 1,828,000 129,408 0.0708 0.720 0.710 0.730 0.700 0.720 182,800 0.7079 -1.37%
2016-10-19 0 0.073 0.073 0.074 0.066 0.071 4,008,000 277,902 0.0693 0.730 0.730 0.740 0.660 0.710 400,800 0.6934 5.80%
2016-10-18 0 0.069 0.067 0.070 0.066 0.071 3,896,000 266,260 0.0683 0.690 0.670 0.700 0.660 0.710 389,600 0.6834 -2.82%
2016-10-17 0 0.071 0.071 0.072 0.070 0.072 628,000 44,396 0.0707 0.710 0.710 0.720 0.700 0.720 62,800 0.7069 -2.74%
2016-10-14 0 0.073 0.071 0.073 0.070 0.073 5,004,000 354,942 0.0709 0.730 0.710 0.730 0.700 0.730 500,400 0.7093 2.82%
2016-10-13 0 0.071 0.071 0.073 0.071 0.074 2,296,000 164,388 0.0716 0.710 0.710 0.730 0.710 0.740 229,600 0.7160 -6.58%
2016-10-12 0 0.076 0.074 0.076 0.073 0.076 1,398,000 103,120 0.0738 0.760 0.740 0.760 0.730 0.760 139,800 0.7376 0.00%
2016-10-11 0 0.076 0.076 0.077 0.076 0.078 1,980,000 153,742 0.0776 0.760 0.760 0.770 0.760 0.780 198,000 0.7765 -5.00%
2016-10-07 0 0.080 0.079 0.081 0.079 0.083 1,704,000 137,578 0.0807 0.800 0.790 0.810 0.790 0.830 170,400 0.8074 -2.44%
2016-10-06 0 0.082 0.080 0.082 0.076 0.082 4,350,000 345,544 0.0794 0.820 0.800 0.820 0.760 0.820 435,000 0.7944 6.49%
2016-10-05 0 0.077 0.077 0.078 0.076 0.081 4,520,000 350,038 0.0774 0.770 0.770 0.780 0.760 0.810 452,000 0.7744 -3.75%
2016-10-04 0 0.080 0.078 0.080 0.070 0.086 22,298,000 1,770,912 0.0794 0.800 0.780 0.800 0.700 0.860 2,229,800 0.7942 9.59%
2016-10-03 0 0.073 0.071 0.073 0.070 0.075 3,964,000 285,878 0.0721 0.730 0.710 0.730 0.700 0.750 396,400 0.7212 0.00%
2016-09-30 0 0.073 0.071 0.073 0.070 0.075 5,742,000 407,070 0.0709 0.730 0.710 0.730 0.700 0.750 574,200 0.7089 -1.35%
2016-09-29 0 0.074 0.073 0.074 0.072 0.079 20,042,000 1,485,864 0.0741 0.740 0.730 0.740 0.720 0.790 2,004,200 0.7414 -3.90%
2016-09-28 0 0.077 0.076 0.077 0.075 0.083 12,886,000 997,292 0.0774 0.770 0.760 0.770 0.750 0.830 1,288,600 0.7739 -2.53%
2016-09-27 0 0.079 0.078 0.080 0.073 0.082 21,420,000 1,669,366 0.0779 0.790 0.780 0.800 0.730 0.820 2,142,000 0.7793 6.76%
2016-09-26 0 0.074 0.074 0.075 0.070 0.095 45,420,000 3,655,226 0.0805 0.740 0.740 0.750 0.700 0.950 4,542,000 0.8048 -14.94%
2016-09-23 0 0.087 0.085 0.088 0.082 0.108 148,634,000 14,312,614 0.0963 0.870 0.850 0.880 0.820 1.080 14,863,400 0.9629 8.75%
2016-09-22 0 0.080 0.079 0.081 0.065 0.085 53,808,000 4,149,228 0.0771 0.800 0.790 0.810 0.650 0.850 5,380,800 0.7711 14.29%
2016-09-21 0 0.070 0.069 0.071 0.064 0.076 10,526,000 739,154 0.0702 0.700 0.690 0.710 0.640 0.760 1,052,600 0.7022 4.48%
2016-09-20 0 0.067 0.066 0.067 0.060 0.068 12,332,000 788,728 0.0640 0.670 0.660 0.670 0.600 0.680 1,233,200 0.6396 6.35%
2016-09-19 0 0.063 0.061 0.063 0.061 0.063 5,230,000 326,912 0.0625 0.630 0.610 0.630 0.610 0.630 523,000 0.6251 0.00%
2016-09-15 0 0.063 0.062 0.063 0.061 0.063 100,000 6,260 0.0626 0.630 0.620 0.630 0.610 0.630 10,000 0.6260 3.28%
2016-09-14 0 0.061 0.060 0.061 0.061 0.063 3,888,000 237,944 0.0612 0.610 0.600 0.610 0.610 0.630 388,800 0.6120 -3.17%
2016-09-13 0 0.063 0.061 0.063 0.060 0.063 3,396,000 208,446 0.0614 0.630 0.610 0.630 0.600 0.630 339,600 0.6138 0.00%
2016-09-12 0 0.063 0.063 0.064 0.063 0.066 2,944,000 186,146 0.0632 0.630 0.630 0.640 0.630 0.660 294,400 0.6323 -4.55%
2016-09-09 0 0.066 0.064 0.066 0.064 0.069 7,652,000 504,508 0.0659 0.660 0.640 0.660 0.640 0.690 765,200 0.6593 -2.94%
2016-09-08 0 0.068 0.067 0.068 0.063 0.072 2,640,000 177,550 0.0673 0.680 0.670 0.680 0.630 0.720 264,000 0.6725 1.49%
2016-09-07 0 0.067 0.066 0.067 0.067 0.069 746,000 51,200 0.0686 0.670 0.660 0.670 0.670 0.690 74,600 0.6863 0.00%
2016-09-06 0 0.067 0.066 0.068 0.067 0.067 600,000 40,200 0.0670 0.670 0.660 0.680 0.670 0.670 60,000 0.6700 0.00%
2016-09-05 0 0.067 0.067 0.068 0.065 0.069 1,454,000 97,004 0.0667 0.670 0.670 0.680 0.650 0.690 145,400 0.6672 0.00%
2016-09-02 0 0.067 0.067 0.068 0.066 0.070 1,176,000 79,212 0.0674 0.670 0.670 0.680 0.660 0.700 117,600 0.6736 -1.47%
2016-09-01 0 0.068 0.066 0.068 0.063 0.068 594,000 39,520 0.0665 0.680 0.660 0.680 0.630 0.680 59,400 0.6653 4.62%
2016-08-31 0 0.065 0.063 0.065 0.065 0.069 1,894,000 125,252 0.0661 0.650 0.630 0.650 0.650 0.690 189,400 0.6613 -7.14%
2016-08-30 0 0.070 0.068 0.070 0.067 0.070 2,984,000 204,336 0.0685 0.700 0.680 0.700 0.670 0.700 298,400 0.6848 -1.41%
2016-08-29 0 0.071 0.068 0.071 0.070 0.072 1,116,000 78,146 0.0700 0.710 0.680 0.710 0.700 0.720 111,600 0.7002 2.90%
2016-08-26 0 0.069 0.069 0.070 0.068 0.073 4,358,000 304,980 0.0700 0.690 0.690 0.700 0.680 0.730 435,800 0.6998 1.47%
2016-08-25 0 0.068 0.068 0.070 0.066 0.068 260,000 17,490 0.0673 0.680 0.680 0.700 0.660 0.680 26,000 0.6727 0.00%
2016-08-24 0 0.068 0.068 0.071 0.068 0.070 1,010,000 70,280 0.0696 0.680 0.680 0.710 0.680 0.700 101,000 0.6958 -2.86%
2016-08-23 0 0.070 0.069 0.070 0.069 0.071 690,000 48,312 0.0700 0.700 0.690 0.700 0.690 0.710 69,000 0.7002 0.00%
2016-08-22 0 0.070 0.068 0.070 0.068 0.074 1,776,000 124,710 0.0702 0.700 0.680 0.700 0.680 0.740 177,600 0.7022 2.94%
2016-08-19 0 0.068 0.068 0.069 0.066 0.069 2,946,000 199,382 0.0677 0.680 0.680 0.690 0.660 0.690 294,600 0.6768 0.00%
2016-08-18 0 0.068 0.066 0.068 0.064 0.070 3,046,000 200,910 0.0660 0.680 0.660 0.680 0.640 0.700 304,600 0.6596 -2.86%
2016-08-17 0 0.070 0.068 0.070 0.068 0.072 2,822,000 196,614 0.0697 0.700 0.680 0.700 0.680 0.720 282,200 0.6967 0.00%
2016-08-16 0 0.070 0.070 0.071 0.069 0.072 1,148,000 80,270 0.0699 0.700 0.700 0.710 0.690 0.720 114,800 0.6992 0.00%
2016-08-15 0 0.070 0.070 0.073 0.070 0.076 10,874,000 809,132 0.0744 0.700 0.700 0.730 0.700 0.760 1,087,400 0.7441 0.00%
2016-08-12 0 0.070 0.070 0.073 0.070 0.076 35,178,000 2,650,432 0.0753 0.700 0.700 0.730 0.700 0.760 3,517,800 0.7534 1.45%
2016-08-11 0 0.069 0.068 0.070 0.067 0.070 2,534,000 173,304 0.0684 0.690 0.680 0.700 0.670 0.700 253,400 0.6839 2.99%
2016-08-10 0 0.067 0.067 0.068 0.066 0.072 3,370,000 231,510 0.0687 0.670 0.670 0.680 0.660 0.720 337,000 0.6870 -1.47%
2016-08-09 0 0.068 0.066 0.068 0.062 0.075 9,874,000 691,132 0.0700 0.680 0.660 0.680 0.620 0.750 987,400 0.7000 -9.33%
2016-08-08 0 0.075 0.075 0.078 0.075 0.079 3,760,000 283,684 0.0754 0.750 0.750 0.780 0.750 0.790 376,000 0.7545 -2.60%
2016-08-05 0 0.077 0.074 0.077 0.074 0.077 2,932,000 221,028 0.0754 0.770 0.740 0.770 0.740 0.770 293,200 0.7538 4.05%
2016-08-04 0 0.074 0.074 0.075 0.074 0.079 3,062,000 237,518 0.0776 0.740 0.740 0.750 0.740 0.790 306,200 0.7757 -2.63%
2016-08-03 0 0.076 0.075 0.077 0.073 0.076 1,786,000 132,394 0.0741 0.760 0.750 0.770 0.730 0.760 178,600 0.7413 1.33%
2016-08-01 0 0.075 0.075 0.078 0.073 0.080 590,000 45,360 0.0769 0.750 0.750 0.780 0.730 0.800 59,000 0.7688 -8.54%
2016-07-29 0 0.082 0.080 0.082 0.077 0.086 9,582,000 764,462 0.0798 0.820 0.800 0.820 0.770 0.860 958,200 0.7978 6.49%
2016-07-28 0 0.077 0.077 0.078 0.076 0.079 2,874,000 220,894 0.0769 0.770 0.770 0.780 0.760 0.790 287,400 0.7686 -3.75%
2016-07-27 0 0.080 0.076 0.080 0.071 0.087 9,012,000 709,250 0.0787 0.800 0.760 0.800 0.710 0.870 901,200 0.7870 -2.44%
2016-07-26 0 0.082 0.080 0.082 0.081 0.083 3,108,000 254,498 0.0819 0.820 0.800 0.820 0.810 0.830 310,800 0.8188 0.00%
2016-07-25 0 0.082 0.082 0.083 0.079 0.085 2,894,000 237,928 0.0822 0.820 0.820 0.830 0.790 0.850 289,400 0.8221 1.23%
2016-07-22 0 0.081 0.081 0.083 0.081 0.086 1,034,000 85,748 0.0829 0.810 0.810 0.830 0.810 0.860 103,400 0.8293 -4.71%
2016-07-21 0 0.085 0.085 0.086 0.084 0.086 2,120,000 181,160 0.0855 0.850 0.850 0.860 0.840 0.860 212,000 0.8545 3.66%
2016-07-20 0 0.082 0.082 0.084 0.081 0.085 3,668,000 303,994 0.0829 0.820 0.820 0.840 0.810 0.850 366,800 0.8288 1.23%
2016-07-19 0 0.081 0.082 0.086 0.081 0.086 1,086,000 91,360 0.0841 0.810 0.820 0.860 0.810 0.860 108,600 0.8413 -5.81%
2016-07-18 0 0.086 0.085 0.086 0.082 0.086 2,688,000 227,014 0.0845 0.860 0.850 0.860 0.820 0.860 268,800 0.8445 6.17%
2016-07-15 0 0.081 0.081 0.084 0.081 0.084 3,480,000 286,934 0.0825 0.810 0.810 0.840 0.810 0.840 348,000 0.8245 -3.57%
2016-07-14 0 0.084 0.083 0.084 0.081 0.086 1,640,000 135,816 0.0828 0.840 0.830 0.840 0.810 0.860 164,000 0.8281 1.20%
2016-07-13 0 0.083 0.082 0.084 0.082 0.088 9,140,000 774,962 0.0848 0.830 0.820 0.840 0.820 0.880 914,000 0.8479 2.47%
2016-07-12 0 0.081 0.081 0.085 0.081 0.086 4,394,000 366,374 0.0834 0.810 0.810 0.850 0.810 0.860 439,400 0.8338 0.00%
2016-07-11 0 0.081 0.081 0.087 0.072 0.090 17,196,000 1,337,910 0.0778 0.810 0.810 0.870 0.720 0.900 1,719,600 0.7780 9.46%
2016-07-08 0 0.074 0.073 0.074 0.069 0.074 10,396,000 736,778 0.0709 0.740 0.730 0.740 0.690 0.740 1,039,600 0.7087 0.00%
2016-07-07 0 0.074 0.074 0.076 0.074 0.080 4,602,000 347,972 0.0756 0.740 0.740 0.760 0.740 0.800 460,200 0.7561 -2.63%
2016-07-06 0 0.076 0.075 0.077 0.071 0.080 11,486,000 860,898 0.0750 0.760 0.750 0.770 0.710 0.800 1,148,600 0.7495 -3.80%
2016-07-05 0 0.079 0.079 0.080 0.065 0.091 69,778,000 5,174,120 0.0742 0.790 0.790 0.800 0.650 0.910 6,977,800 0.7415 -12.22%
2016-07-04 0 0.090 0.090 0.091 0.090 0.096 5,600,000 520,256 0.0929 0.900 0.900 0.910 0.900 0.960 560,000 0.9290 -1.10%
2016-06-30 0 0.091 0.091 0.092 0.090 0.097 10,538,000 977,266 0.0927 0.910 0.910 0.920 0.900 0.970 1,053,800 0.9274 -2.15%
2016-06-29 0 0.093 0.093 0.094 0.089 0.101 41,288,000 3,927,700 0.0951 0.930 0.930 0.940 0.890 1.010 4,128,800 0.9513 1.09%
2016-06-28 0 0.092 0.090 0.093 0.079 0.096 69,880,000 6,382,954 0.0913 0.920 0.900 0.930 0.790 0.960 6,988,000 0.9134 15.00%
2016-06-27 0 0.080 0.078 0.080 0.076 0.083 35,860,000 2,836,076 0.0791 0.800 0.780 0.800 0.760 0.830 3,586,000 0.7909 2.56%
2016-06-24 0 0.078 0.077 0.078 0.075 0.103 131,294,000 10,810,824 0.0823 0.780 0.770 0.780 0.750 1.030 13,129,400 0.8234 -24.27%
2016-06-23 0 0.103 0.102 0.103 0.096 0.109 48,502,000 4,943,818 0.1019 1.030 1.020 1.030 0.960 1.090 4,850,200 1.0193 3.00%
2016-06-22 0 0.100 0.099 0.100 0.099 0.143 141,876,000 15,857,390 0.1118 1.000 0.990 1.000 0.990 1.430 14,187,600 1.1177 -29.58%
2016-06-21 0 0.142 0.138 0.140 0.137 0.166 30,900,000 4,652,278 0.1506 1.420 1.380 1.400 1.370 1.660 3,090,000 1.5056 -11.25%
2016-06-20 0 0.160 0.157 0.160 0.150 0.175 5,820,000 911,002 0.1565 1.600 1.570 1.600 1.500 1.750 582,000 1.5653 -7.51%
2016-06-17 0 0.173 0.171 0.174 0.164 0.178 2,136,000 356,580 0.1669 1.730 1.710 1.740 1.640 1.780 213,600 1.6694 1.76%
2016-06-16 0 0.170 0.164 0.170 0.155 0.170 5,286,000 850,252 0.1608 1.700 1.640 1.700 1.550 1.700 528,600 1.6085 2.41%
2016-06-15 0 0.166 0.166 0.168 0.164 0.178 8,814,000 1,511,052 0.1714 1.660 1.660 1.680 1.640 1.780 881,400 1.7144 -4.60%
2016-06-14 0 0.174 0.173 0.177 0.172 0.214 16,560,000 3,121,310 0.1885 1.740 1.730 1.770 1.720 2.140 1,656,000 1.8848 -18.69%
2016-06-13 0 0.214 0.209 0.215 0.209 0.231 8,870,000 1,981,826 0.2234 2.140 2.090 2.150 2.090 2.310 887,000 2.2343 -8.15%
2016-06-10 0 0.233 0.233 0.234 0.225 0.238 8,240,000 1,886,062 0.2289 2.330 2.330 2.340 2.250 2.380 824,000 2.2889 -2.92%
2016-06-08 0 0.240 0.230 0.239 0.226 0.240 13,514,000 3,125,166 0.2313 2.400 2.300 2.390 2.260 2.400 1,351,400 2.3125 0.00%
2016-06-07 0 0.240 0.231 0.240 0.227 0.242 7,642,000 1,804,748 0.2362 2.400 2.310 2.400 2.270 2.420 764,200 2.3616 0.42%
2016-06-06 0 0.239 0.232 0.242 0.231 0.247 6,360,000 1,518,554 0.2388 2.390 2.320 2.420 2.310 2.470 636,000 2.3877 0.84%
2016-06-03 0 0.237 0.232 0.237 0.225 0.241 10,290,000 2,402,378 0.2335 2.370 2.320 2.370 2.250 2.410 1,029,000 2.3347 11.27%
2016-06-02 0 0.213 0.213 0.218 0.213 0.245 28,990,000 6,424,794 0.2216 2.130 2.130 2.180 2.130 2.450 2,899,000 2.2162 -14.80%
2016-06-01 0 0.250 0.250 0.255 0.246 0.265 13,208,000 3,341,260 0.2530 2.500 2.500 2.550 2.460 2.650 1,320,800 2.5297 -3.85%
2016-05-31 0 0.260 0.248 0.260 0.247 0.260 8,784,000 2,198,466 0.2503 2.600 2.480 2.600 2.470 2.600 878,400 2.5028 1.96%
2016-05-30 0 0.255 0.250 0.255 0.240 0.255 7,160,000 1,760,110 0.2458 2.550 2.500 2.550 2.400 2.550 716,000 2.4583 6.25%
2016-05-27 0 0.240 0.236 0.244 0.224 0.265 8,128,000 1,932,714 0.2378 2.400 2.360 2.440 2.240 2.650 812,800 2.3778 0.00%
2016-05-26 0 0.240 0.239 0.240 0.220 0.255 10,860,000 2,552,824 0.2351 2.400 2.390 2.400 2.200 2.550 1,086,000 2.3507 -5.88%
2016-05-25 0 0.255 0.255 0.260 0.243 0.300 30,920,000 8,293,498 0.2682 2.550 2.550 2.600 2.430 3.000 3,092,000 2.6822 -1.92%
2016-05-24 0 0.260 0.255 0.260 0.218 0.260 22,350,000 5,427,944 0.2429 2.600 2.550 2.600 2.180 2.600 2,235,000 2.4286 20.37%
2016-05-23 0 0.216 0.215 0.216 0.201 0.228 5,750,000 1,209,744 0.2104 2.160 2.150 2.160 2.010 2.280 575,000 2.1039 10.77%
2016-05-20 0 0.195 0.191 0.195 0.188 0.198 1,164,000 225,724 0.1939 1.950 1.910 1.950 1.880 1.980 116,400 1.9392 2.63%
2016-05-19 0 0.190 0.177 0.191 0.162 0.199 4,780,000 870,932 0.1822 1.900 1.770 1.910 1.620 1.990 478,000 1.8220 -0.52%
2016-05-18 0 0.191 0.181 0.188 0.165 0.195 3,306,000 581,802 0.1760 1.910 1.810 1.880 1.650 1.950 330,600 1.7598 4.95%
2016-05-17 0 0.182 0.169 0.182 0.184 0.185 4,000 738 0.1845 1.820 1.690 1.820 1.840 1.850 400 1.8450 5.81%
2016-05-16 0 0.172 0.168 0.172 0.160 0.185 1,506,000 254,304 0.1689 1.720 1.680 1.720 1.600 1.850 150,600 1.6886 -1.71%
2016-05-13 0 0.175 0.175 0.180 0.169 0.184 560,000 99,532 0.1777 1.750 1.750 1.800 1.690 1.840 56,000 1.7774 -8.85%
2016-05-12 0 0.192 0.183 0.192 - - 0 0 - 1.920 1.830 1.920 - - 0 - -3.03%
2016-05-11 0 0.198 0.186 0.198 0.185 0.205 1,382,000 264,650 0.1915 1.980 1.860 1.980 1.850 2.050 138,200 1.9150 -1.98%
2016-05-10 0 0.202 0.192 0.203 0.193 0.208 262,000 51,650 0.1971 2.020 1.920 2.030 1.930 2.080 26,200 1.9714 -2.88%
2016-05-09 0 0.208 0.196 0.208 0.195 0.209 2,332,000 458,732 0.1967 2.080 1.960 2.080 1.950 2.090 233,200 1.9671 -3.26%
2016-05-06 0 0.215 0.212 0.215 0.202 0.225 706,000 145,664 0.2063 2.150 2.120 2.150 2.020 2.250 70,600 2.0632 0.94%
2016-05-05 0 0.213 0.206 0.213 0.198 0.214 6,500,000 1,337,500 0.2058 2.130 2.060 2.130 1.980 2.140 650,000 2.0577 6.50%
2016-05-04 0 0.200 0.199 0.205 0.199 0.214 438,000 87,618 0.2000 2.000 1.990 2.050 1.990 2.140 43,800 2.0004 -2.44%
2016-05-03 0 0.205 0.203 0.212 0.200 0.220 548,000 112,344 0.2050 2.050 2.030 2.120 2.000 2.200 54,800 2.0501 0.49%
2016-04-29 0 0.204 0.204 0.208 0.196 0.208 1,236,000 249,624 0.2020 2.040 2.040 2.080 1.960 2.080 123,600 2.0196 -1.45%
2016-04-28 0 0.207 0.207 0.212 0.207 0.225 1,040,000 219,370 0.2109 2.070 2.070 2.120 2.070 2.250 104,000 2.1093 -4.17%
2016-04-27 0 0.216 0.210 0.216 0.205 0.227 378,000 79,574 0.2105 2.160 2.100 2.160 2.050 2.270 37,800 2.1051 -0.46%
2016-04-26 0 0.217 0.210 0.217 0.210 0.230 3,982,000 869,860 0.2184 2.170 2.100 2.170 2.100 2.300 398,200 2.1845 -2.25%
2016-04-25 0 0.222 0.217 0.222 0.215 0.234 1,386,000 304,290 0.2195 2.220 2.170 2.220 2.150 2.340 138,600 2.1955 -0.45%
2016-04-22 0 0.223 0.221 0.223 0.216 0.247 7,662,000 1,726,140 0.2253 2.230 2.210 2.230 2.160 2.470 766,200 2.2529 -6.30%
2016-04-21 0 0.238 0.232 0.238 0.228 0.248 4,130,000 962,676 0.2331 2.380 2.320 2.380 2.280 2.480 413,000 2.3309 0.42%
2016-04-20 0 0.237 0.228 0.237 0.222 0.250 1,558,000 362,800 0.2329 2.370 2.280 2.370 2.220 2.500 155,800 2.3286 3.04%
2016-04-19 0 0.230 0.226 0.230 0.225 0.255 4,666,000 1,080,924 0.2317 2.300 2.260 2.300 2.250 2.550 466,600 2.3166 -8.00%
2016-04-18 0 0.250 0.248 0.250 0.220 0.265 8,816,000 2,153,324 0.2443 2.500 2.480 2.500 2.200 2.650 881,600 2.4425 15.74%
2016-04-15 0 0.216 0.211 0.218 0.182 0.218 10,716,000 2,172,892 0.2028 2.160 2.110 2.180 1.820 2.180 1,071,600 2.0277 13.68%
2016-04-14 0 0.190 0.180 0.190 0.188 0.195 220,000 41,396 0.1882 1.900 1.800 1.900 1.880 1.950 22,000 1.8816 -1.04%
2016-04-13 0 0.192 0.185 0.192 0.164 0.194 3,794,000 717,812 0.1892 1.920 1.850 1.920 1.640 1.940 379,400 1.8920 6.67%
2016-04-12 0 0.180 0.177 0.180 0.160 0.192 11,548,000 2,095,954 0.1815 1.800 1.770 1.800 1.600 1.920 1,154,800 1.8150 -4.76%
2016-04-11 0 0.189 0.181 0.189 0.181 0.200 1,020,000 192,282 0.1885 1.890 1.810 1.890 1.810 2.000 102,000 1.8851 -5.50%
2016-04-08 0 0.200 0.187 0.200 0.180 0.208 930,000 173,234 0.1863 2.000 1.870 2.000 1.800 2.080 93,000 1.8627 -0.50%
2016-04-07 0 0.201 0.193 0.201 0.180 0.212 1,384,000 277,174 0.2003 2.010 1.930 2.010 1.800 2.120 138,400 2.0027 -3.37%
2016-04-06 0 0.208 0.208 0.210 0.200 0.220 2,304,000 480,024 0.2083 2.080 2.080 2.100 2.000 2.200 230,400 2.0834 1.46%
2016-04-05 0 0.205 0.201 0.207 0.200 0.217 614,000 125,094 0.2037 2.050 2.010 2.070 2.000 2.170 61,400 2.0374 -3.30%
2016-04-01 0 0.212 0.210 0.212 0.205 0.219 1,014,000 210,174 0.2073 2.120 2.100 2.120 2.050 2.190 101,400 2.0727 -2.75%
2016-03-31 0 0.218 0.211 0.218 0.206 0.229 2,480,000 534,264 0.2154 2.180 2.110 2.180 2.060 2.290 248,000 2.1543 0.93%
2016-03-30 0 0.216 0.213 0.219 0.200 0.238 3,462,000 727,670 0.2102 2.160 2.130 2.190 2.000 2.380 346,200 2.1019 -4.85%
2016-03-29 0 0.227 0.215 0.227 0.226 0.239 708,000 161,732 0.2284 2.270 2.150 2.270 2.260 2.390 70,800 2.2844 0.00%
2016-03-24 0 0.227 0.222 0.227 0.206 0.248 2,566,000 562,444 0.2192 2.270 2.220 2.270 2.060 2.480 256,600 2.1919 -5.02%
2016-03-23 0 0.239 0.220 0.239 0.199 0.315 16,002,000 3,859,674 0.2412 2.390 2.200 2.390 1.990 3.150 1,600,200 2.4120 24.48%
2016-03-22 0 0.192 0.185 0.192 0.183 0.195 4,208,000 790,914 0.1880 1.920 1.850 1.920 1.830 1.950 420,800 1.8795 4.92%
2016-03-21 0 0.183 0.182 0.183 0.152 0.188 12,514,000 2,136,968 0.1708 1.830 1.820 1.830 1.520 1.880 1,251,400 1.7077 20.39%
2016-03-18 0 0.152 0.148 0.152 0.144 0.156 1,884,000 280,408 0.1488 1.520 1.480 1.520 1.440 1.560 188,400 1.4884 7.80%
2016-03-17 0 0.141 0.141 0.144 0.132 0.152 5,200,000 759,162 0.1460 1.410 1.410 1.440 1.320 1.520 520,000 1.4599 7.63%
2016-03-16 0 0.131 0.131 0.135 0.121 0.140 1,606,000 218,486 0.1360 1.310 1.310 1.350 1.210 1.400 160,600 1.3604 4.80%
2016-03-15 0 0.125 0.125 0.127 0.124 0.135 1,514,000 199,644 0.1319 1.250 1.250 1.270 1.240 1.350 151,400 1.3187 3.31%
2016-03-14 0 0.121 0.117 0.124 - - 780 99 0.1269 1.210 1.170 1.240 - - 78 1.2692 0.00%
2016-03-11 0 0.121 0.121 0.122 0.118 0.133 256,000 30,644 0.1197 1.210 1.210 1.220 1.180 1.330 25,600 1.1970 -1.63%
2016-03-10 0 0.123 0.119 0.124 0.118 0.126 464,000 55,922 0.1205 1.230 1.190 1.240 1.180 1.260 46,400 1.2052 0.00%
2016-03-09 0 0.123 0.121 0.123 0.118 0.140 1,896,000 237,334 0.1252 1.230 1.210 1.230 1.180 1.400 189,600 1.2518 -0.81%
2016-03-08 0 0.124 0.124 0.125 0.118 0.128 756,000 91,732 0.1213 1.240 1.240 1.250 1.180 1.280 75,600 1.2134 0.81%
2016-03-07 0 0.123 0.115 0.123 0.110 0.130 3,044,000 374,496 0.1230 1.230 1.150 1.230 1.100 1.300 304,400 1.2303 6.03%
2016-03-04 0 0.116 0.116 0.118 0.095 0.159 41,418,000 4,863,508 0.1174 1.160 1.160 1.180 0.950 1.590 4,141,800 1.1742 -24.18%
2016-03-03 0 0.153 0.149 0.153 0.149 0.164 4,560,000 691,962 0.1517 1.530 1.490 1.530 1.490 1.640 456,000 1.5175 0.00%
2016-03-02 0 0.153 0.149 0.153 0.150 0.159 9,474,000 1,439,194 0.1519 1.530 1.490 1.530 1.500 1.590 947,400 1.5191 5.52%
2016-03-01 0 0.145 0.145 0.148 0.144 0.177 8,908,000 1,342,436 0.1507 1.450 1.450 1.480 1.440 1.770 890,800 1.5070 -16.18%
2016-02-29 0 0.173 0.173 0.174 0.169 0.175 1,016,000 173,126 0.1704 1.730 1.730 1.740 1.690 1.750 101,600 1.7040 4.22%
2016-02-26 0 0.166 0.155 0.166 0.154 0.170 782,000 130,962 0.1675 1.660 1.550 1.660 1.540 1.700 78,200 1.6747 -2.35%
2016-02-25 0 0.170 0.154 0.170 0.170 0.170 108,000 18,360 0.1700 1.700 1.540 1.700 1.700 1.700 10,800 1.7000 0.00%
2016-02-24 0 0.170 0.169 0.170 0.170 0.177 212,000 36,364 0.1715 1.700 1.690 1.700 1.700 1.770 21,200 1.7153 -2.86%
2016-02-23 0 0.175 0.170 0.176 0.166 0.196 1,554,000 272,658 0.1755 1.750 1.700 1.760 1.660 1.960 155,400 1.7546 -8.38%
2016-02-22 0 0.191 0.194 0.197 0.191 0.191 290,000 55,390 0.1910 1.910 1.940 1.970 1.910 1.910 29,000 1.9100 0.00%
2016-02-19 0 0.191 0.191 0.192 - - 2,000 386 0.1930 1.910 1.910 1.920 - - 200 1.9300 3.24%
2016-02-18 0 0.185 0.185 0.186 - - 0 0 - 1.850 1.850 1.860 - - 0 - 6.32%
2016-02-17 0 0.174 0.167 0.174 0.165 0.174 100,000 17,310 0.1731 1.740 1.670 1.740 1.650 1.740 10,000 1.7310 1.75%
2016-02-16 0 0.171 0.171 0.177 0.170 0.170 134,000 22,780 0.1700 1.710 1.710 1.770 1.700 1.700 13,400 1.7000 0.59%
2016-02-15 0 0.170 0.150 0.177 0.166 0.170 178,000 30,128 0.1693 1.700 1.500 1.770 1.660 1.700 17,800 1.6926 0.00%
2016-02-12 0 0.170 0.170 0.173 0.166 0.179 7,512,000 1,283,460 0.1709 1.700 1.700 1.730 1.660 1.790 751,200 1.7085 -15.00%
2016-02-11 0 0.200 0.173 0.200 - - 0 0 - 2.000 1.730 2.000 - - 0 - 0.00%
2016-02-05 0 0.200 0.200 0.203 0.181 0.187 18,000 3,302 0.1834 2.000 2.000 2.030 1.810 1.870 1,800 1.8344 -0.50%
2016-02-04 0 0.201 0.183 0.201 - - 0 0 - 2.010 1.830 2.010 - - 0 - 0.00%
2016-02-03 0 0.201 0.201 0.203 - - 0 0 - 2.010 2.010 2.030 - - 0 - 3.61%
2016-02-02 0 0.194 0.168 0.203 - - 0 0 - 1.940 1.680 2.030 - - 0 - 0.00%
2016-02-01 0 0.194 0.180 0.194 0.182 0.198 264,000 48,080 0.1821 1.940 1.800 1.940 1.820 1.980 26,400 1.8212 4.30%
2016-01-29 0 0.186 0.185 0.188 0.185 0.188 28,000 5,242 0.1872 1.860 1.850 1.880 1.850 1.880 2,800 1.8721 -6.06%
2016-01-28 0 0.198 0.180 0.199 0.198 0.204 78,000 15,766 0.2021 1.980 1.800 1.990 1.980 2.040 7,800 2.0213 4.21%
2016-01-27 0 0.190 0.202 0.203 0.188 0.188 110,000 20,680 0.1880 1.900 2.020 2.030 1.880 1.880 11,000 1.8800 1.06%
2016-01-26 0 0.188 0.180 0.188 - - 0 0 - 1.880 1.800 1.880 - - 0 - 0.00%
2016-01-25 0 0.188 0.185 0.190 0.188 0.192 1,214,000 231,218 0.1905 1.880 1.850 1.900 1.880 1.920 121,400 1.9046 -5.53%
2016-01-22 0 0.199 0.199 0.214 0.193 0.199 150,000 29,500 0.1967 1.990 1.990 2.140 1.930 1.990 15,000 1.9667 -9.13%
2016-01-21 0 0.219 0.202 0.219 0.219 0.220 200,000 43,980 0.2199 2.190 2.020 2.190 2.190 2.200 20,000 2.1990 -1.79%
2016-01-20 0 0.223 0.223 0.224 - - 6,000 1,344 0.2240 2.230 2.230 2.240 - - 600 2.2400 6.70%
2016-01-19 0 0.209 0.201 0.209 0.209 0.210 114,000 23,926 0.2099 2.090 2.010 2.090 2.090 2.100 11,400 2.0988 -4.13%
2016-01-18 0 0.218 0.218 0.219 0.210 0.229 1,476,000 311,538 0.2111 2.180 2.180 2.190 2.100 2.290 147,600 2.1107 4.31%
2016-01-15 0 0.209 0.209 0.210 0.209 0.210 28,000 5,858 0.2092 2.090 2.090 2.100 2.090 2.100 2,800 2.0921 0.00%
2016-01-14 0 0.209 0.200 0.210 0.199 0.209 1,290,000 258,552 0.2004 2.090 2.000 2.100 1.990 2.090 129,000 2.0043 3.47%
2016-01-13 0 0.202 0.202 0.211 0.200 0.211 778,000 160,190 0.2059 2.020 2.020 2.110 2.000 2.110 77,800 2.0590 -4.27%
2016-01-12 0 0.211 0.210 0.230 - - 0 0 - 2.110 2.100 2.300 - - 0 - 0.00%
2016-01-11 0 0.211 0.211 0.220 0.210 0.211 524,000 110,050 0.2100 2.110 2.110 2.200 2.100 2.110 52,400 2.1002 -4.95%
2016-01-08 0 0.222 0.215 0.223 0.200 0.230 1,234,000 265,048 0.2148 2.220 2.150 2.230 2.000 2.300 123,400 2.1479 0.00%
2016-01-07 0 0.222 0.215 0.222 0.200 0.240 1,448,000 313,454 0.2165 2.220 2.150 2.220 2.000 2.400 144,800 2.1647 -11.20%
2016-01-06 0 0.250 0.245 0.255 0.250 0.255 636,000 161,180 0.2534 2.500 2.450 2.550 2.500 2.550 63,600 2.5343 -3.85%
2016-01-05 0 0.260 0.255 0.260 0.260 0.260 446,000 115,960 0.2600 2.600 2.550 2.600 2.600 2.600 44,600 2.6000 0.00%
2016-01-04 0 0.260 0.260 0.270 0.260 0.260 4,000 1,040 0.2600 2.600 2.600 2.700 2.600 2.600 400 2.6000 -3.70%
2015-12-31 0 0.270 0.270 0.275 0.260 0.275 354,000 95,570 0.2700 2.700 2.700 2.750 2.600 2.750 35,400 2.6997 -3.57%
2015-12-30 0 0.280 0.265 0.280 0.265 0.295 372,000 100,220 0.2694 2.800 2.650 2.800 2.650 2.950 37,200 2.6941 -3.45%
2015-12-29 0 0.290 0.285 0.290 0.280 0.295 422,000 118,190 0.2801 2.900 2.850 2.900 2.800 2.950 42,200 2.8007 3.57%
2015-12-28 0 0.280 0.265 0.285 0.255 0.280 208,000 56,560 0.2719 2.800 2.650 2.850 2.550 2.800 20,800 2.7192 7.69%
2015-12-24 0 0.260 0.260 0.270 0.260 0.260 150,000 39,000 0.2600 2.600 2.600 2.700 2.600 2.600 15,000 2.6000 -5.45%
2015-12-23 0 0.275 0.275 0.280 - - 0 0 - 2.750 2.750 2.800 - - 0 - 1.85%
2015-12-22 0 0.270 0.270 0.275 0.265 0.285 944,000 255,960 0.2711 2.700 2.700 2.750 2.650 2.850 94,400 2.7114 -1.82%
2015-12-21 0 0.275 0.265 0.290 0.265 0.300 676,000 184,200 0.2725 2.750 2.650 2.900 2.650 3.000 67,600 2.7249 0.00%
2015-12-18 0 0.275 0.270 0.280 0.270 0.310 1,046,000 289,190 0.2765 2.750 2.700 2.800 2.700 3.100 104,600 2.7647 1.85%
2015-12-17 0 0.270 0.265 0.275 0.265 0.345 1,496,000 432,970 0.2894 2.700 2.650 2.750 2.650 3.450 149,600 2.8942 1.89%
2015-12-16 0 0.265 0.255 0.265 0.280 0.280 2,000 560 0.2800 2.650 2.550 2.650 2.800 2.800 200 2.8000 0.00%
2015-12-15 0 0.265 0.255 0.265 0.247 0.265 2,262,000 578,250 0.2556 2.650 2.550 2.650 2.470 2.650 226,200 2.5564 10.88%
2015-12-14 0 0.239 0.220 0.239 - - 0 0 - 2.390 2.200 2.390 - - 0 - -0.42%
2015-12-11 0 0.240 0.248 0.249 0.240 0.240 22,000 5,280 0.2400 2.400 2.480 2.490 2.400 2.400 2,200 2.4000 -2.83%
2015-12-10 0 0.247 0.230 0.249 0.247 0.247 2,000 494 0.2470 2.470 2.300 2.490 2.470 2.470 200 2.4700 2.92%
2015-12-09 0 0.240 0.231 0.240 0.236 0.242 668,000 160,852 0.2408 2.400 2.310 2.400 2.360 2.420 66,800 2.4080 -0.83%
2015-12-08 0 0.242 0.241 0.242 0.236 0.255 616,000 151,268 0.2456 2.420 2.410 2.420 2.360 2.550 61,600 2.4556 -0.41%
2015-12-07 0 0.243 0.243 0.246 0.242 0.242 92,000 22,266 0.2420 2.430 2.430 2.460 2.420 2.420 9,200 2.4202 0.83%
2015-12-04 0 0.241 0.241 0.244 0.237 0.241 176,000 42,224 0.2399 2.410 2.410 2.440 2.370 2.410 17,600 2.3991 -1.23%
2015-12-03 0 0.244 0.240 0.245 0.244 0.260 652,000 162,766 0.2496 2.440 2.400 2.450 2.440 2.600 65,200 2.4964 -6.15%
2015-12-02 0 0.260 0.255 0.260 0.250 0.260 194,000 49,810 0.2568 2.600 2.550 2.600 2.500 2.600 19,400 2.5675 4.00%
2015-12-01 0 0.250 0.250 0.255 0.250 0.250 224,000 56,000 0.2500 2.500 2.500 2.550 2.500 2.500 22,400 2.5000 0.81%
2015-11-30 0 0.248 0.248 0.250 0.245 0.255 1,568,000 391,012 0.2494 2.480 2.480 2.500 2.450 2.550 156,800 2.4937 -0.80%
2015-11-27 0 0.250 0.247 0.249 0.243 0.280 21,362,000 5,342,742 0.2501 2.500 2.470 2.490 2.430 2.800 2,136,200 2.5010 -9.09%
2015-11-26 0 0.275 0.270 0.275 0.249 0.275 22,626,000 5,804,850 0.2566 2.750 2.700 2.750 2.490 2.750 2,262,600 2.5656 -9.84%
2015-11-25 0 0.305 0.295 0.305 0.250 0.305 8,496,000 2,271,690 0.2674 3.050 2.950 3.050 2.500 3.050 849,600 2.6738 1.67%
2015-11-24 0 0.300 0.295 0.300 0.290 0.310 994,000 299,030 0.3008 3.000 2.950 3.000 2.900 3.100 99,400 3.0084 0.00%
2015-11-23 0 0.300 0.300 0.310 0.300 0.310 2,484,000 748,110 0.3012 3.000 3.000 3.100 3.000 3.100 248,400 3.0117 -1.64%
2015-11-20 0 0.305 0.305 0.315 0.295 0.390 6,234,000 1,932,330 0.3100 3.050 3.050 3.150 2.950 3.900 623,400 3.0997 -16.44%
2015-11-19 0 0.365 0.340 0.365 - - 0 0 - 3.650 3.400 3.650 - - 0 - -1.35%
2015-11-18 0 0.370 0.350 0.370 0.350 0.385 14,000 4,970 0.3550 3.700 3.500 3.700 3.500 3.850 1,400 3.5500 8.82%
2015-11-17 0 0.340 0.340 0.350 - - 0 0 - 3.400 3.400 3.500 - - 0 - 0.00%
2015-11-16 0 0.340 0.340 0.345 - - 0 0 - 3.400 3.400 3.450 - - 0 - 1.49%
2015-11-13 0 0.335 0.335 0.350 0.325 0.370 90,000 30,380 0.3376 3.350 3.350 3.500 3.250 3.700 9,000 3.3756 -10.67%
2015-11-12 0 0.375 0.375 0.380 0.350 0.350 144,000 50,400 0.3500 3.750 3.750 3.800 3.500 3.500 14,400 3.5000 4.17%
2015-11-11 0 0.360 0.350 0.360 - - 0 0 - 3.600 3.500 3.600 - - 0 - -1.37%
2015-11-10 0 0.365 0.365 0.370 0.350 0.360 174,000 61,060 0.3509 3.650 3.650 3.700 3.500 3.600 17,400 3.5092 -1.35%
2015-11-09 0 0.370 0.345 0.370 - - 0 0 - 3.700 3.450 3.700 - - 0 - 0.00%
2015-11-06 0 0.370 0.355 0.375 0.355 0.430 1,038,000 381,430 0.3675 3.700 3.550 3.750 3.550 4.300 103,800 3.6747 7.25%
2015-11-05 0 0.345 0.340 0.350 0.340 0.350 428,010 148,333 0.3466 3.450 3.400 3.500 3.400 3.500 42,801 3.4656 0.00%
2015-11-04 0 0.345 0.345 0.355 0.345 0.390 1,933,112 698,621 0.3614 3.450 3.450 3.550 3.450 3.900 193,311 3.6140 -10.39%
2015-11-03 0 0.385 0.385 0.390 0.385 0.405 290,000 113,510 0.3914 3.850 3.850 3.900 3.850 4.050 29,000 3.9141 -3.75%
2015-11-02 0 0.400 0.400 0.405 0.390 0.405 76,000 30,170 0.3970 4.000 4.000 4.050 3.900 4.050 7,600 3.9697 2.56%
2015-10-30 0 0.390 0.390 0.400 0.390 0.400 10,000 3,920 0.3920 3.900 3.900 4.000 3.900 4.000 1,000 3.9200 -3.70%
2015-10-29 0 0.405 0.395 0.410 0.395 0.405 4,130,000 1,633,000 0.3954 4.050 3.950 4.100 3.950 4.050 413,000 3.9540 3.85%
2015-10-28 0 0.390 0.390 0.395 0.390 0.405 600,000 238,900 0.3982 3.900 3.900 3.950 3.900 4.050 60,000 3.9817 -4.88%
2015-10-27 0 0.410 0.395 0.415 0.395 0.420 502,000 199,590 0.3976 4.100 3.950 4.150 3.950 4.200 50,200 3.9759 0.00%
2015-10-26 0 0.410 0.405 0.410 0.405 0.410 248,000 100,510 0.4053 4.100 4.050 4.100 4.050 4.100 24,800 4.0528 1.23%
2015-10-23 0 0.405 0.405 0.415 0.400 0.420 1,688,000 688,960 0.4082 4.050 4.050 4.150 4.000 4.200 168,800 4.0815 -3.57%
2015-10-22 0 0.420 0.415 0.420 0.420 0.420 224,000 94,080 0.4200 4.200 4.150 4.200 4.200 4.200 22,400 4.2000 0.00%
2015-10-20 0 0.420 0.415 0.420 0.405 0.470 182,000 75,750 0.4162 4.200 4.150 4.200 4.050 4.700 18,200 4.1621 2.44%
2015-10-19 0 0.410 0.410 0.415 0.410 0.425 32,000 13,290 0.4153 4.100 4.100 4.150 4.100 4.250 3,200 4.1531 -2.38%
2015-10-16 0 0.420 0.405 0.425 0.390 0.420 210,000 84,800 0.4038 4.200 4.050 4.250 3.900 4.200 21,000 4.0381 2.44%
2015-10-15 0 0.410 0.405 0.410 0.405 0.440 22,000 9,180 0.4173 4.100 4.050 4.100 4.050 4.400 2,200 4.1727 1.23%
2015-10-14 0 0.405 0.405 0.410 0.400 0.410 1,766,000 717,650 0.4064 4.050 4.050 4.100 4.000 4.100 176,600 4.0637 -4.71%
2015-10-13 0 0.425 0.400 0.425 0.405 0.450 74,000 31,530 0.4261 4.250 4.000 4.250 4.050 4.500 7,400 4.2608 1.19%
2015-10-12 0 0.420 0.415 0.420 0.400 0.420 934,000 374,920 0.4014 4.200 4.150 4.200 4.000 4.200 93,400 4.0141 5.00%
2015-10-09 0 0.400 0.395 0.425 0.395 0.405 218,000 87,590 0.4018 4.000 3.950 4.250 3.950 4.050 21,800 4.0179 0.00%
2015-10-08 0 0.400 0.400 0.405 0.400 0.450 370,000 154,140 0.4166 4.000 4.000 4.050 4.000 4.500 37,000 4.1659 -3.61%
2015-10-07 0 0.415 0.400 0.420 0.415 0.420 4,000 1,670 0.4175 4.150 4.000 4.200 4.150 4.200 400 4.1750 -1.19%
2015-10-06 0 0.420 0.385 0.420 0.385 0.435 544,000 219,170 0.4029 4.200 3.850 4.200 3.850 4.350 54,400 4.0289 1.20%
2015-10-05 0 0.415 0.410 0.415 0.385 0.550 2,358,000 1,035,850 0.4393 4.150 4.100 4.150 3.850 5.500 235,800 4.3929 12.16%
2015-10-02 0 0.370 0.360 0.370 - - 0 0 - 3.700 3.600 3.700 - - 0 - 0.00%
2015-09-30 0 0.370 0.350 0.370 0.385 0.395 32,000 12,340 0.3856 3.700 3.500 3.700 3.850 3.950 3,200 3.8563 5.71%
2015-09-29 0 0.350 0.350 0.360 0.350 0.375 32,000 11,950 0.3734 3.500 3.500 3.600 3.500 3.750 3,200 3.7344 -6.67%
2015-09-25 0 0.375 0.365 0.380 0.365 0.380 108,000 39,960 0.3700 3.750 3.650 3.800 3.650 3.800 10,800 3.7000 2.74%
2015-09-24 0 0.365 0.365 0.375 0.360 0.365 52,000 18,890 0.3633 3.650 3.650 3.750 3.600 3.650 5,200 3.6327 0.00%
2015-09-23 0 0.365 0.365 0.380 0.355 0.395 630,000 247,870 0.3934 3.650 3.650 3.800 3.550 3.950 63,000 3.9344 4.29%
2015-09-22 0 0.350 0.350 0.380 0.350 0.380 218,000 77,580 0.3559 3.500 3.500 3.800 3.500 3.800 21,800 3.5587 -10.26%
2015-09-21 0 0.390 0.370 0.395 0.380 0.390 14,000 5,340 0.3814 3.900 3.700 3.950 3.800 3.900 1,400 3.8143 0.00%
2015-09-18 0 0.390 0.370 0.395 0.365 0.400 1,044,000 390,870 0.3744 3.900 3.700 3.950 3.650 4.000 104,400 3.7440 -2.50%
2015-09-17 0 0.400 0.395 0.400 0.365 0.420 6,202,000 2,449,340 0.3949 4.000 3.950 4.000 3.650 4.200 620,200 3.9493 15.94%
2015-09-16 0 0.345 0.340 0.355 0.330 0.400 990,000 374,170 0.3779 3.450 3.400 3.550 3.300 4.000 99,000 3.7795 7.81%
2015-09-15 0 0.320 0.320 0.335 0.320 0.350 54,000 18,090 0.3350 3.200 3.200 3.350 3.200 3.500 5,400 3.3500 -4.48%
2015-09-14 0 0.335 0.340 0.345 0.335 0.340 154,000 51,650 0.3354 3.350 3.400 3.450 3.350 3.400 15,400 3.3539 0.00%
2015-09-11 0 0.335 0.335 0.340 0.320 0.330 158,000 51,520 0.3261 3.350 3.350 3.400 3.200 3.300 15,800 3.2608 1.52%
2015-09-10 0 0.330 0.310 0.330 0.330 0.330 100,000 33,000 0.3300 3.300 3.100 3.300 3.300 3.300 10,000 3.3000 -1.49%
2015-09-09 0 0.335 0.315 0.335 0.330 0.335 22,000 7,270 0.3305 3.350 3.150 3.350 3.300 3.350 2,200 3.3045 1.52%
2015-09-08 0 0.330 0.310 0.340 - - 0 0 - 3.300 3.100 3.400 - - 0 - 0.00%
2015-09-07 0 0.330 0.305 0.330 0.345 0.345 2,000 690 0.3450 3.300 3.050 3.300 3.450 3.450 200 3.4500 6.45%
2015-09-04 0 0.310 0.300 0.315 0.310 0.315 92,000 28,970 0.3149 3.100 3.000 3.150 3.100 3.150 9,200 3.1489 -1.59%
2015-09-02 0 0.315 0.315 0.330 0.315 0.315 8,000 2,520 0.3150 3.150 3.150 3.300 3.150 3.150 800 3.1500 0.00%
2015-09-01 0 0.315 0.315 0.325 0.315 0.330 478,000 152,270 0.3186 3.150 3.150 3.250 3.150 3.300 47,800 3.1856 -10.00%
2015-08-31 0 0.350 0.350 0.365 0.350 0.350 166,000 58,100 0.3500 3.500 3.500 3.650 3.500 3.500 16,600 3.5000 0.00%
2015-08-28 0 0.350 0.335 0.350 0.320 0.360 978,000 343,750 0.3515 3.500 3.350 3.500 3.200 3.600 97,800 3.5148 6.06%
2015-08-27 0 0.330 0.320 0.330 0.315 0.350 372,000 120,320 0.3234 3.300 3.200 3.300 3.150 3.500 37,200 3.2344 6.45%
2015-08-26 0 0.310 0.300 0.315 0.290 0.320 1,606,000 498,310 0.3103 3.100 3.000 3.150 2.900 3.200 160,600 3.1028 6.90%
2015-08-25 0 0.290 0.290 0.305 0.290 0.305 2,102,000 627,160 0.2984 2.900 2.900 3.050 2.900 3.050 210,200 2.9836 -3.33%
2015-08-24 0 0.300 0.290 0.300 0.280 0.340 2,302,000 694,920 0.3019 3.000 2.900 3.000 2.800 3.400 230,200 3.0188 -18.92%
2015-08-21 0 0.370 0.365 0.370 0.340 0.395 792,000 276,250 0.3488 3.700 3.650 3.700 3.400 3.950 79,200 3.4880 1.37%
2015-08-20 0 0.365 0.365 0.400 0.365 0.400 394,000 155,240 0.3940 3.650 3.650 4.000 3.650 4.000 39,400 3.9401 -5.19%
2015-08-19 0 0.385 0.350 0.385 0.350 0.405 2,206,000 829,490 0.3760 3.850 3.500 3.850 3.500 4.050 220,600 3.7602 -2.53%
2015-08-18 0 0.395 0.395 0.405 0.380 0.430 846,000 328,980 0.3889 3.950 3.950 4.050 3.800 4.300 84,600 3.8887 -8.14%
2015-08-17 0 0.430 0.390 0.430 0.370 0.435 848,000 335,840 0.3960 4.300 3.900 4.300 3.700 4.350 84,800 3.9604 -2.27%
2015-08-14 0 0.440 0.420 0.440 0.400 0.440 712,000 297,280 0.4175 4.400 4.200 4.400 4.000 4.400 71,200 4.1753 8.64%
2015-08-13 0 0.405 0.405 0.410 0.400 0.405 46,000 18,530 0.4028 4.050 4.050 4.100 4.000 4.050 4,600 4.0283 -2.41%
2015-08-12 0 0.415 0.400 0.420 0.395 0.415 822,000 328,570 0.3997 4.150 4.000 4.200 3.950 4.150 82,200 3.9972 -1.19%
2015-08-11 0 0.420 0.415 0.430 0.405 0.435 3,414,000 1,424,970 0.4174 4.200 4.150 4.300 4.050 4.350 341,400 4.1739 -6.67%
2015-08-10 0 0.450 0.440 0.450 0.450 0.450 98,000 44,100 0.4500 4.500 4.400 4.500 4.500 4.500 9,800 4.5000 0.00%
2015-08-07 0 0.450 0.450 0.455 0.450 0.450 10,000 4,500 0.4500 4.500 4.500 4.550 4.500 4.500 1,000 4.5000 0.00%
2015-08-06 0 0.450 0.440 0.455 0.440 0.455 498,000 222,010 0.4458 4.500 4.400 4.550 4.400 4.550 49,800 4.4580 1.12%
2015-08-05 0 0.445 0.445 0.465 0.440 0.480 1,140,000 521,390 0.4574 4.450 4.450 4.650 4.400 4.800 114,000 4.5736 -7.29%
2015-08-04 0 0.480 0.460 0.480 0.440 0.485 1,306,000 592,280 0.4535 4.800 4.600 4.800 4.400 4.850 130,600 4.5351 6.67%
2015-08-03 0 0.450 0.450 0.465 0.450 0.460 666,000 299,940 0.4504 4.500 4.500 4.650 4.500 4.600 66,600 4.5036 -5.26%
2015-07-31 0 0.475 0.460 0.480 0.450 0.485 260,000 119,650 0.4602 4.750 4.600 4.800 4.500 4.850 26,000 4.6019 -1.04%
2015-07-30 0 0.480 0.450 0.485 0.440 0.500 3,398,000 1,599,370 0.4707 4.800 4.500 4.850 4.400 5.000 339,800 4.7068 4.35%
2015-07-29 0 0.460 0.460 0.475 0.460 0.460 142,000 65,320 0.4600 4.600 4.600 4.750 4.600 4.600 14,200 4.6000 -3.16%
2015-07-28 0 0.475 0.470 0.480 0.450 0.485 964,000 452,190 0.4691 4.750 4.700 4.800 4.500 4.850 96,400 4.6908 1.06%
2015-07-27 0 0.470 0.455 0.470 0.450 0.600 6,966,000 3,505,630 0.5032 4.700 4.550 4.700 4.500 6.000 696,600 5.0325 -7.84%
2015-07-24 0 0.510 0.450 0.500 0.430 0.530 3,672,000 1,719,900 0.4684 5.100 4.500 5.000 4.300 5.300 367,200 4.6838 7.37%
2015-07-23 0 0.475 0.440 0.475 0.420 0.480 3,076,000 1,347,950 0.4382 4.750 4.400 4.750 4.200 4.800 307,600 4.3822 6.74%
2015-07-22 0 0.445 0.445 0.450 0.440 0.450 898,000 398,620 0.4439 4.450 4.450 4.500 4.400 4.500 89,800 4.4390 0.00%
2015-07-21 0 0.445 0.445 0.455 0.445 0.455 434,000 196,810 0.4535 4.450 4.450 4.550 4.450 4.550 43,400 4.5348 0.00%
2015-07-20 0 0.445 0.425 0.445 0.420 0.470 2,426,000 1,057,880 0.4361 4.450 4.250 4.450 4.200 4.700 242,600 4.3606 -1.11%
2015-07-17 0 0.450 0.440 0.450 0.435 0.480 4,116,000 1,916,780 0.4657 4.500 4.400 4.500 4.350 4.800 411,600 4.6569 3.45%
2015-07-16 0 0.435 0.420 0.440 0.400 0.440 1,212,000 511,380 0.4219 4.350 4.200 4.400 4.000 4.400 121,200 4.2193 3.57%
2015-07-15 0 0.420 0.410 0.430 0.400 0.620 12,018,000 5,454,450 0.4539 4.200 4.100 4.300 4.000 6.200 1,201,800 4.5386 -3.45%
2015-07-14 0 0.435 0.435 0.450 0.420 0.490 2,490,000 1,093,180 0.4390 4.350 4.350 4.500 4.200 4.900 249,000 4.3903 -4.40%
2015-07-13 0 0.455 0.450 0.480 0.400 0.550 4,274,000 1,987,680 0.4651 4.550 4.500 4.800 4.000 5.500 427,400 4.6506 -5.21%
2015-07-10 0 0.480 0.480 0.490 0.410 0.520 6,090,000 2,969,240 0.4876 4.800 4.800 4.900 4.100 5.200 609,000 4.8756 17.07%
2015-07-09 0 0.410 0.400 0.410 0.340 0.495 4,094,000 1,637,870 0.4001 4.100 4.000 4.100 3.400 4.950 409,400 4.0007 32.26%
2015-07-08 0 0.310 0.330 0.340 0.250 0.395 13,724,000 3,924,400 0.2860 3.100 3.300 3.400 2.500 3.950 1,372,400 2.8595 -22.50%
2015-07-07 0 0.400 0.395 0.400 0.395 0.495 11,342,000 4,718,720 0.4160 4.000 3.950 4.000 3.950 4.950 1,134,200 4.1604 -19.19%
2015-07-06 0 0.495 0.460 0.495 0.350 0.630 18,250,000 8,610,940 0.4718 4.950 4.600 4.950 3.500 6.300 1,825,000 4.7183 -14.66%
2015-07-03 0 0.580 0.570 0.580 0.560 0.650 3,470,000 2,041,060 0.5882 5.800 5.700 5.800 5.600 6.500 347,000 5.8820 -7.94%
2015-07-02 0 0.630 0.620 0.630 0.620 0.710 7,810,100 4,959,270 0.6350 6.300 6.200 6.300 6.200 7.100 781,010 6.3498 -11.27%
2015-06-30 0 0.710 0.680 0.710 0.630 0.710 4,416,000 3,073,220 0.6959 7.100 6.800 7.100 6.300 7.100 441,600 6.9593 0.00%
2015-06-29 0 0.710 0.660 0.710 0.620 0.770 149,946,000 93,768,160 0.6253 7.100 6.600 7.100 6.200 7.700 14,994,600 6.2535 -5.33%
2015-06-26 0 0.750 0.730 0.750 0.720 0.750 3,590,000 2,617,020 0.7290 7.500 7.300 7.500 7.200 7.500 359,000 7.2897 -1.32%
2015-06-25 0 0.760 0.720 0.760 0.700 0.770 7,540,000 5,456,140 0.7236 7.600 7.200 7.600 7.000 7.700 754,000 7.2363 -1.30%
2015-06-24 0 0.770 0.740 0.770 0.740 0.790 2,842,000 2,144,020 0.7544 7.700 7.400 7.700 7.400 7.900 284,200 7.5441 1.32%
2015-06-23 0 0.760 0.730 0.770 0.730 0.810 3,998,000 3,030,380 0.7580 7.600 7.300 7.700 7.300 8.100 399,800 7.5797 -1.30%
2015-06-22 0 0.770 0.750 0.770 0.720 0.850 6,459,900 4,941,060 0.7649 7.700 7.500 7.700 7.200 8.500 645,990 7.6488 8.45%
2015-06-19 0 0.710 0.690 0.710 0.660 0.740 6,478,015 4,476,230 0.6910 7.100 6.900 7.100 6.600 7.400 647,802 6.9099 1.43%
2015-06-18 0 0.700 0.680 0.700 0.620 0.710 5,466,000 3,680,340 0.6733 7.000 6.800 7.000 6.200 7.100 546,600 6.7332 -5.41%
2015-06-17 0 0.740 0.720 0.740 0.720 0.740 1,062,000 778,840 0.7334 7.400 7.200 7.400 7.200 7.400 106,200 7.3337 0.00%
2015-06-16 0 0.740 0.730 0.740 0.730 0.750 4,359,000 3,224,100 0.7396 7.400 7.300 7.400 7.300 7.500 435,900 7.3964 0.00%
2015-06-15 0 0.740 0.740 0.760 0.720 0.770 8,004,000 5,978,720 0.7470 7.400 7.400 7.600 7.200 7.700 800,400 7.4697 -1.33%
2015-06-12 0 0.750 0.740 0.750 0.730 0.750 4,066,000 2,995,780 0.7368 7.500 7.400 7.500 7.300 7.500 406,600 7.3679 0.00%
2015-06-11 0 0.750 0.750 0.760 0.730 0.770 2,350,000 1,758,220 0.7482 7.500 7.500 7.600 7.300 7.700 235,000 7.4818 0.00%
2015-06-10 0 0.750 0.730 0.760 0.720 0.760 6,244,000 4,684,360 0.7502 7.500 7.300 7.600 7.200 7.600 624,400 7.5022 0.00%
2015-06-09 0 0.750 0.740 0.750 0.720 0.770 4,924,000 3,648,480 0.7410 7.500 7.400 7.500 7.200 7.700 492,400 7.4096 -2.60%
2015-06-08 0 0.770 0.750 0.770 0.740 0.810 12,386,000 9,387,840 0.7579 7.700 7.500 7.700 7.400 8.100 1,238,600 7.5794 -3.75%
2015-06-05 0 0.800 0.780 0.800 0.740 0.820 14,364,000 11,201,460 0.7798 8.000 7.800 8.000 7.400 8.200 1,436,400 7.7983 6.67%
2015-06-04 0 0.750 0.740 0.750 0.710 0.810 11,582,000 8,650,620 0.7469 7.500 7.400 7.500 7.100 8.100 1,158,200 7.4690 -1.32%
2015-06-03 0 0.760 0.760 0.770 0.700 0.850 30,310,000 23,452,340 0.7737 7.600 7.600 7.700 7.000 8.500 3,031,000 7.7375 -5.00%
2015-06-02 0 0.800 0.790 0.800 0.660 0.800 60,467,089 45,381,461 0.7505 8.000 7.900 8.000 6.600 8.000 6,046,709 7.5052 21.21%
2015-06-01 0 0.660 0.650 0.660 0.570 0.680 50,274,000 31,487,360 0.6263 6.600 6.500 6.600 5.700 6.800 5,027,400 6.2631 22.22%
2015-05-29 0 0.540 0.530 0.550 0.500 0.550 24,508,000 12,978,540 0.5296 5.400 5.300 5.500 5.000 5.500 2,450,800 5.2956 5.88%
2015-05-28 0 0.510 0.500 0.510 0.500 0.590 38,772,000 21,157,960 0.5457 5.100 5.000 5.100 5.000 5.900 3,877,200 5.4570 2.00%
2015-05-27 0 0.500 0.500 0.510 0.460 0.500 11,758,000 5,649,030 0.4804 5.000 5.000 5.100 4.600 5.000 1,175,800 4.8044 7.53%
2015-05-26 0 0.465 0.465 0.470 0.450 0.490 5,700,000 2,637,890 0.4628 4.650 4.650 4.700 4.500 4.900 570,000 4.6279 5.68%
2015-05-22 0 0.440 0.440 0.450 0.435 0.460 4,416,000 1,971,610 0.4465 4.400 4.400 4.500 4.350 4.600 441,600 4.4647 -4.35%
2015-05-21 0 0.460 0.455 0.460 0.445 0.470 5,476,000 2,480,910 0.4531 4.600 4.550 4.600 4.450 4.700 547,600 4.5305 -3.16%
2015-05-20 0 0.475 0.465 0.475 0.465 0.480 6,448,000 3,048,040 0.4727 4.750 4.650 4.750 4.650 4.800 644,800 4.7271 -1.04%
2015-05-19 0 0.480 0.475 0.485 0.470 0.500 4,422,000 2,130,280 0.4817 4.800 4.750 4.850 4.700 5.000 442,200 4.8175 -3.03%
2015-05-18 0 0.495 0.490 0.495 0.490 0.510 3,996,000 1,985,970 0.4970 4.950 4.900 4.950 4.900 5.100 399,600 4.9699 -2.94%
2015-05-15 0 0.510 0.500 0.510 0.495 0.510 1,354,000 683,080 0.5045 5.100 5.000 5.100 4.950 5.100 135,400 5.0449 0.00%
2015-05-14 0 0.510 0.510 0.520 0.480 0.530 5,788,000 2,899,730 0.5010 5.100 5.100 5.200 4.800 5.300 578,800 5.0099 0.00%
2015-05-13 0 0.510 0.500 0.510 0.500 0.540 7,962,000 4,148,340 0.5210 5.100 5.000 5.100 5.000 5.400 796,200 5.2102 0.00%
2015-05-12 0 0.510 0.500 0.510 0.480 0.510 3,430,000 1,711,280 0.4989 5.100 5.000 5.100 4.800 5.100 343,000 4.9892 3.03%
2015-05-11 0 0.495 0.495 0.500 0.485 0.520 1,548,000 766,820 0.4954 4.950 4.950 5.000 4.850 5.200 154,800 4.9536 3.13%
2015-05-08 0 0.480 0.475 0.480 0.475 0.490 2,290,000 1,105,700 0.4828 4.800 4.750 4.800 4.750 4.900 229,000 4.8284 -3.03%
2015-05-07 0 0.495 0.475 0.495 0.470 0.500 3,910,000 1,885,420 0.4822 4.950 4.750 4.950 4.700 5.000 391,000 4.8220 0.00%
2015-05-06 0 0.495 0.495 0.500 0.455 0.520 6,266,003 3,099,601 0.4947 4.950 4.950 5.000 4.550 5.200 626,600 4.9467 -4.81%
2015-05-05 0 0.520 0.500 0.520 0.480 0.600 13,234,000 6,647,840 0.5023 5.200 5.000 5.200 4.800 6.000 1,323,400 5.0233 8.33%
2015-05-04 0 0.480 0.475 0.480 0.470 0.480 1,516,000 713,640 0.4707 4.800 4.750 4.800 4.700 4.800 151,600 4.7074 0.00%
2015-04-30 0 0.480 0.475 0.490 0.475 0.490 1,280,000 616,710 0.4818 4.800 4.750 4.900 4.750 4.900 128,000 4.8180 -2.04%
2015-04-29 0 0.490 0.475 0.490 0.470 0.495 2,962,000 1,445,350 0.4880 4.900 4.750 4.900 4.700 4.950 296,200 4.8796 4.26%
2015-04-28 0 0.470 0.470 0.475 0.470 0.485 7,442,000 3,525,160 0.4737 4.700 4.700 4.750 4.700 4.850 744,200 4.7368 -5.05%
2015-04-27 0 0.495 0.490 0.495 0.490 0.500 1,968,000 972,590 0.4942 4.950 4.900 4.950 4.900 5.000 196,800 4.9420 -1.00%
2015-04-24 0 0.500 0.480 0.500 0.470 0.510 3,602,000 1,763,930 0.4897 5.000 4.800 5.000 4.700 5.100 360,200 4.8971 1.01%
2015-04-23 0 0.495 0.480 0.495 0.460 0.500 4,652,000 2,257,880 0.4854 4.950 4.800 4.950 4.600 5.000 465,200 4.8536 1.02%
2015-04-22 0 0.490 0.490 0.500 0.475 0.510 2,508,110 1,227,820 0.4895 4.900 4.900 5.000 4.750 5.100 250,811 4.8954 -2.00%
2015-04-21 0 0.500 0.490 0.500 0.450 0.510 4,452,000 2,203,040 0.4948 5.000 4.900 5.000 4.500 5.100 445,200 4.9484 2.04%
2015-04-20 0 0.490 0.490 0.500 0.490 0.510 4,566,000 2,267,970 0.4967 4.900 4.900 5.000 4.900 5.100 456,600 4.9671 -2.00%
2015-04-17 0 0.500 0.490 0.500 0.490 0.550 9,304,000 4,712,500 0.5065 5.000 4.900 5.000 4.900 5.500 930,400 5.0650 -5.66%
2015-04-16 0 0.530 0.520 0.530 0.480 0.600 19,270,000 10,177,840 0.5282 5.300 5.200 5.300 4.800 6.000 1,927,000 5.2817 -11.67%
2015-04-15 0 0.600 0.580 0.600 0.420 0.700 11,044,000 5,084,630 0.4604 6.000 5.800 6.000 4.200 7.000 1,104,400 4.6040 36.36%
2015-04-14 0 0.440 0.410 0.440 0.415 0.440 1,462,000 612,140 0.4187 4.400 4.100 4.400 4.150 4.400 146,200 4.1870 2.33%
2015-04-13 0 0.430 0.415 0.430 0.415 0.440 2,692,000 1,136,590 0.4222 4.300 4.150 4.300 4.150 4.400 269,200 4.2221 1.18%
2015-04-10 0 0.425 0.410 0.425 0.410 0.440 4,290,000 1,845,850 0.4303 4.250 4.100 4.250 4.100 4.400 429,000 4.3027 1.19%
2015-04-09 0 0.420 0.415 0.420 0.410 0.430 4,742,000 1,975,800 0.4167 4.200 4.150 4.200 4.100 4.300 474,200 4.1666 5.00%
2015-04-08 0 0.400 0.400 0.410 0.400 0.415 4,686,000 1,905,520 0.4066 4.000 4.000 4.100 4.000 4.150 468,600 4.0664 -2.44%
2015-04-02 0 0.410 0.405 0.410 0.405 0.420 3,468,000 1,413,800 0.4077 4.100 4.050 4.100 4.050 4.200 346,800 4.0767 2.50%
2015-04-01 0 0.400 0.400 0.405 0.395 0.410 5,042,000 2,018,270 0.4003 4.000 4.000 4.050 3.950 4.100 504,200 4.0029 1.27%
2015-03-31 0 0.395 0.395 0.400 0.395 0.405 3,182,000 1,261,010 0.3963 3.950 3.950 4.000 3.950 4.050 318,200 3.9629 -3.66%
2015-03-30 0 0.410 0.405 0.410 0.405 0.415 3,400,000 1,389,850 0.4088 4.100 4.050 4.100 4.050 4.150 340,000 4.0878 -1.20%
2015-03-27 0 0.415 0.390 0.415 0.390 0.415 3,064,000 1,233,980 0.4027 4.150 3.900 4.150 3.900 4.150 306,400 4.0273 3.75%
2015-03-26 0 0.400 0.400 0.405 0.385 0.410 6,790,000 2,702,910 0.3981 4.000 4.000 4.050 3.850 4.100 679,000 3.9807 1.27%
2015-03-25 0 0.395 0.395 0.400 0.385 0.410 6,554,000 2,608,770 0.3980 3.950 3.950 4.000 3.850 4.100 655,400 3.9804 3.95%
2015-03-24 0 0.380 0.375 0.380 0.355 0.380 5,060,000 1,862,600 0.3681 3.800 3.750 3.800 3.550 3.800 506,000 3.6810 7.04%
2015-03-23 0 0.355 0.350 0.355 0.320 0.355 3,148,000 1,065,120 0.3383 3.550 3.500 3.550 3.200 3.550 314,800 3.3835 0.00%
2015-03-20 0 0.355 0.355 0.360 0.345 0.355 2,336,000 818,360 0.3503 3.550 3.550 3.600 3.450 3.550 233,600 3.5033 2.90%
2015-03-19 0 0.345 0.345 0.355 0.340 0.355 986,000 345,310 0.3502 3.450 3.450 3.550 3.400 3.550 98,600 3.5021 -1.43%
2015-03-18 0 0.350 0.350 0.360 0.350 0.360 5,286,000 1,901,690 0.3598 3.500 3.500 3.600 3.500 3.600 528,600 3.5976 -1.41%
2015-03-17 0 0.355 0.350 0.360 0.350 0.360 558,000 195,330 0.3501 3.550 3.500 3.600 3.500 3.600 55,800 3.5005 0.00%
2015-03-16 0 0.355 0.350 0.360 0.355 0.370 220,000 80,600 0.3664 3.550 3.500 3.600 3.550 3.700 22,000 3.6636 -4.05%
2015-03-13 0 0.370 0.370 0.380 0.355 0.360 696,000 250,190 0.3595 3.700 3.700 3.800 3.550 3.600 69,600 3.5947 2.78%
2015-03-12 0 0.360 0.355 0.360 0.350 0.360 486,000 174,940 0.3600 3.600 3.550 3.600 3.500 3.600 48,600 3.5996 -1.37%
2015-03-11 0 0.365 0.365 0.370 0.355 0.360 740,000 263,860 0.3566 3.650 3.650 3.700 3.550 3.600 74,000 3.5657 0.00%
2015-03-10 0 0.365 0.355 0.365 0.340 0.380 1,058,000 374,020 0.3535 3.650 3.550 3.650 3.400 3.800 105,800 3.5352 -1.35%
2015-03-09 0 0.370 0.370 0.380 0.370 0.375 308,000 114,290 0.3711 3.700 3.700 3.800 3.700 3.750 30,800 3.7107 -1.33%
2015-03-06 0 0.375 0.360 0.375 0.370 0.385 64,000 24,280 0.3794 3.750 3.600 3.750 3.700 3.850 6,400 3.7938 -1.32%
2015-03-05 0 0.380 0.370 0.380 0.380 0.380 20,000 7,600 0.3800 3.800 3.700 3.800 3.800 3.800 2,000 3.8000 -1.30%
2015-03-04 0 0.385 0.360 0.385 0.380 0.390 232,000 89,310 0.3850 3.850 3.600 3.850 3.800 3.900 23,200 3.8496 6.94%
2015-03-03 0 0.360 0.360 0.365 0.360 0.365 356,000 128,810 0.3618 3.600 3.600 3.650 3.600 3.650 35,600 3.6183 -2.70%
2015-03-02 0 0.370 0.365 0.380 0.370 0.370 764,000 282,680 0.3700 3.700 3.650 3.800 3.700 3.700 76,400 3.7000 2.78%
2015-02-27 0 0.360 0.360 0.365 0.355 0.375 400,000 145,650 0.3641 3.600 3.600 3.650 3.550 3.750 40,000 3.6413 -4.00%
2015-02-26 0 0.375 0.375 0.395 0.370 0.375 230,000 85,650 0.3724 3.750 3.750 3.950 3.700 3.750 23,000 3.7239 1.35%
2015-02-25 0 0.370 0.370 0.390 0.370 0.375 430,000 159,250 0.3703 3.700 3.700 3.900 3.700 3.750 43,000 3.7035 -3.90%
2015-02-24 0 0.385 0.360 0.385 0.385 0.390 364,000 140,640 0.3864 3.850 3.600 3.850 3.850 3.900 36,400 3.8637 -2.53%
2015-02-23 0 0.395 0.370 0.395 0.405 0.405 10,000 4,050 0.4050 3.950 3.700 3.950 4.050 4.050 1,000 4.0500 2.60%
2015-02-18 0 0.385 0.350 0.385 0.390 0.395 40,000 15,700 0.3925 3.850 3.500 3.850 3.900 3.950 4,000 3.9250 0.00%
2015-02-17 0 0.385 0.360 0.385 0.385 0.390 308,000 119,870 0.3892 3.850 3.600 3.850 3.850 3.900 30,800 3.8919 2.67%
2015-02-16 0 0.375 0.370 0.375 0.370 0.400 1,938,000 751,240 0.3876 3.750 3.700 3.750 3.700 4.000 193,800 3.8764 -3.85%
2015-02-13 0 0.390 0.355 0.400 0.375 0.390 238,000 90,630 0.3808 3.900 3.550 4.000 3.750 3.900 23,800 3.8080 13.04%
2015-02-12 0 0.345 0.345 0.350 0.340 0.370 328,000 115,810 0.3531 3.450 3.450 3.500 3.400 3.700 32,800 3.5308 -1.43%
2015-02-11 0 0.350 0.340 0.350 0.340 0.350 948,000 331,280 0.3495 3.500 3.400 3.500 3.400 3.500 94,800 3.4945 -2.78%
2015-02-10 0 0.360 0.355 0.390 0.355 0.370 92,000 33,330 0.3623 3.600 3.550 3.900 3.550 3.700 9,200 3.6228 0.00%
2015-02-09 0 0.360 0.360 0.380 0.360 0.365 362,000 130,600 0.3608 3.600 3.600 3.800 3.600 3.650 36,200 3.6077 -4.00%
2015-02-06 0 0.375 0.360 0.375 0.380 0.385 1,800,000 685,500 0.3808 3.750 3.600 3.750 3.800 3.850 180,000 3.8083 0.00%
2015-02-05 0 0.375 0.360 0.375 0.375 0.375 400,000 150,000 0.3750 3.750 3.600 3.750 3.750 3.750 40,000 3.7500 1.35%
2015-02-04 0 0.370 0.370 0.380 0.365 0.430 1,276,000 492,590 0.3860 3.700 3.700 3.800 3.650 4.300 127,600 3.8604 1.37%
2015-02-03 0 0.365 0.365 0.375 0.365 0.370 388,000 142,140 0.3663 3.650 3.650 3.750 3.650 3.700 38,800 3.6634 -2.67%
2015-02-02 0 0.375 0.375 0.380 0.365 0.365 1,480,000 540,200 0.3650 3.750 3.750 3.800 3.650 3.650 148,000 3.6500 2.74%
2015-01-30 0 0.365 0.360 0.365 0.365 0.385 594,000 221,380 0.3727 3.650 3.600 3.650 3.650 3.850 59,400 3.7269 0.00%
2015-01-29 0 0.365 0.365 0.380 - - 0 0 - 3.650 3.650 3.800 - - 0 - 0.00%
2015-01-28 0 0.365 0.355 0.365 0.305 0.365 898,000 324,320 0.3612 3.650 3.550 3.650 3.050 3.650 89,800 3.6116 1.39%
2015-01-27 0 0.360 0.350 0.360 0.360 0.365 576,000 209,860 0.3643 3.600 3.500 3.600 3.600 3.650 57,600 3.6434 -1.37%
2015-01-26 0 0.365 0.365 0.375 0.365 0.375 1,974,000 724,950 0.3672 3.650 3.650 3.750 3.650 3.750 197,400 3.6725 -2.67%
2015-01-23 0 0.375 0.375 0.380 0.375 0.395 302,000 115,290 0.3818 3.750 3.750 3.800 3.750 3.950 30,200 3.8175 1.35%
2015-01-22 0 0.370 0.370 0.380 0.370 0.370 170,000 62,900 0.3700 3.700 3.700 3.800 3.700 3.700 17,000 3.7000 -1.33%
2015-01-21 0 0.375 0.365 0.375 0.360 0.375 904,000 334,270 0.3698 3.750 3.650 3.750 3.600 3.750 90,400 3.6977 0.00%
2015-01-20 0 0.375 0.375 0.380 0.375 0.385 166,000 62,950 0.3792 3.750 3.750 3.800 3.750 3.850 16,600 3.7922 -1.32%
2015-01-19 0 0.380 0.375 0.380 0.375 0.385 998,000 379,230 0.3800 3.800 3.750 3.800 3.750 3.850 99,800 3.7999 -1.30%
2015-01-16 0 0.385 0.380 0.395 0.385 0.390 514,000 198,890 0.3869 3.850 3.800 3.950 3.850 3.900 51,400 3.8695 -1.28%
2015-01-15 0 0.390 0.390 0.400 0.385 0.400 1,162,000 453,370 0.3902 3.900 3.900 4.000 3.850 4.000 116,200 3.9016 -2.50%
2015-01-14 0 0.400 0.400 0.405 0.395 0.410 1,684,000 677,320 0.4022 4.000 4.000 4.050 3.950 4.100 168,400 4.0221 0.00%
2015-01-13 0 0.400 0.395 0.400 0.385 0.400 96,000 38,180 0.3977 4.000 3.950 4.000 3.850 4.000 9,600 3.9771 5.26%
2015-01-12 0 0.380 0.365 0.390 0.365 0.430 3,052,000 1,223,160 0.4008 3.800 3.650 3.900 3.650 4.300 305,200 4.0077 -8.43%
2015-01-09 0 0.415 0.415 0.420 0.375 0.450 11,848,000 4,932,990 0.4164 4.150 4.150 4.200 3.750 4.500 1,184,800 4.1636 6.41%
2015-01-08 0 0.390 0.375 0.390 0.375 0.390 1,464,000 556,370 0.3800 3.900 3.750 3.900 3.750 3.900 146,400 3.8003 2.63%
2015-01-07 0 0.380 0.365 0.380 0.350 0.380 1,396,000 513,870 0.3681 3.800 3.650 3.800 3.500 3.800 139,600 3.6810 8.57%
2015-01-06 0 0.350 0.350 0.360 0.350 0.360 450,000 158,000 0.3511 3.500 3.500 3.600 3.500 3.600 45,000 3.5111 -5.41%
2015-01-05 0 0.370 0.360 0.370 0.355 0.370 1,424,000 518,950 0.3644 3.700 3.600 3.700 3.550 3.700 142,400 3.6443 0.00%
2015-01-02 0 0.370 0.370 0.380 0.355 0.365 62,000 22,510 0.3631 3.700 3.700 3.800 3.550 3.650 6,200 3.6306 2.78%
2014-12-31 0 0.360 0.355 0.380 0.350 0.360 110,000 39,000 0.3545 3.600 3.550 3.800 3.500 3.600 11,000 3.5455 -2.70%
2014-12-30 0 0.370 0.350 0.375 0.350 0.375 578,408 215,620 0.3728 3.700 3.500 3.750 3.500 3.750 57,841 3.7278 0.00%
2014-12-29 0 0.370 0.370 0.380 0.370 0.380 2,656,000 995,620 0.3749 3.700 3.700 3.800 3.700 3.800 265,600 3.7486 -1.33%
2014-12-24 0 0.375 0.370 0.380 0.375 0.375 100,000 37,500 0.3750 3.750 3.700 3.800 3.750 3.750 10,000 3.7500 0.00%
2014-12-23 0 0.375 0.370 0.375 0.375 0.385 976,000 369,520 0.3786 3.750 3.700 3.750 3.750 3.850 97,600 3.7861 -1.32%
2014-12-22 0 0.380 0.375 0.385 0.370 0.380 5,504,000 2,067,580 0.3757 3.800 3.750 3.850 3.700 3.800 550,400 3.7565 2.70%
2014-12-19 0 0.370 0.370 0.375 0.345 0.385 11,958,000 4,439,910 0.3713 3.700 3.700 3.750 3.450 3.850 1,195,800 3.7129 2.78%
2014-12-18 0 0.360 0.350 0.360 0.350 0.365 5,068,000 1,819,670 0.3591 3.600 3.500 3.600 3.500 3.650 506,800 3.5905 7.46%
2014-12-17 0 0.335 0.335 0.355 0.335 0.350 3,750,000 1,288,930 0.3437 3.350 3.350 3.550 3.350 3.500 375,000 3.4371 -4.29%
2014-12-16 0 0.350 0.350 0.355 0.335 0.355 3,328,000 1,159,050 0.3483 3.500 3.500 3.550 3.350 3.550 332,800 3.4827 0.00%
2014-12-15 0 0.350 0.345 0.350 0.350 0.355 1,610,000 566,790 0.3520 3.500 3.450 3.500 3.500 3.550 161,000 3.5204 0.00%
2014-12-12 0 0.350 0.350 0.355 0.345 0.350 6,812,000 2,373,810 0.3485 3.500 3.500 3.550 3.450 3.500 681,200 3.4847 -1.41%
2014-12-11 0 0.355 0.345 0.355 0.345 0.355 3,386,000 1,189,550 0.3513 3.550 3.450 3.550 3.450 3.550 338,600 3.5131 1.43%
2014-12-10 0 0.350 0.345 0.360 0.350 0.375 2,362,000 849,070 0.3595 3.500 3.450 3.600 3.500 3.750 236,200 3.5947 -4.11%
2014-12-09 0 0.365 0.360 0.370 0.365 0.380 3,762,000 1,396,980 0.3713 3.650 3.600 3.700 3.650 3.800 376,200 3.7134 -2.67%
2014-12-08 0 0.375 0.375 0.385 0.370 0.390 3,088,000 1,182,110 0.3828 3.750 3.750 3.850 3.700 3.900 308,800 3.8281 -3.85%
2014-12-05 0 0.390 0.385 0.390 0.380 0.390 5,314,000 2,044,150 0.3847 3.900 3.850 3.900 3.800 3.900 531,400 3.8467 -1.27%
2014-12-04 0 0.395 0.395 0.400 0.390 0.395 1,664,000 656,670 0.3946 3.950 3.950 4.000 3.900 3.950 166,400 3.9463 -1.25%
2014-12-03 0 0.400 0.395 0.400 0.395 0.405 1,486,000 596,170 0.4012 4.000 3.950 4.000 3.950 4.050 148,600 4.0119 -1.23%
2014-12-02 0 0.405 0.400 0.405 0.400 0.415 2,358,000 956,010 0.4054 4.050 4.000 4.050 4.000 4.150 235,800 4.0543 0.00%
2014-12-01 0 0.405 0.405 0.415 0.390 0.415 5,034,000 2,041,230 0.4055 4.050 4.050 4.150 3.900 4.150 503,400 4.0549 -1.22%
2014-11-28 0 0.410 0.410 0.420 0.405 0.420 3,536,000 1,462,450 0.4136 4.100 4.100 4.200 4.050 4.200 353,600 4.1359 -2.38%
2014-11-27 0 0.420 0.415 0.420 0.410 0.440 1,146,000 489,420 0.4271 4.200 4.150 4.200 4.100 4.400 114,600 4.2707 2.44%
2014-11-26 0 0.410 0.405 0.420 0.410 0.420 656,000 272,860 0.4159 4.100 4.050 4.200 4.100 4.200 65,600 4.1595 -5.75%
2014-11-25 0 0.435 0.430 0.435 0.430 0.435 1,506,000 654,060 0.4343 4.350 4.300 4.350 4.300 4.350 150,600 4.3430 0.00%
2014-11-24 0 0.435 0.435 0.440 0.420 0.450 6,666,000 2,925,140 0.4388 4.350 4.350 4.400 4.200 4.500 666,600 4.3881 6.10%
2014-11-21 0 0.410 0.410 0.420 0.395 0.420 5,244,000 2,175,770 0.4149 4.100 4.100 4.200 3.950 4.200 524,400 4.1491 1.23%
2014-11-20 0 0.405 0.405 0.420 0.380 0.420 10,226,000 4,025,460 0.3936 4.050 4.050 4.200 3.800 4.200 1,022,600 3.9365 1.25%
2014-11-19 0 0.400 0.395 0.400 0.390 0.410 3,520,000 1,397,170 0.3969 4.000 3.950 4.000 3.900 4.100 352,000 3.9692 -1.23%
2014-11-18 0 0.405 0.405 0.410 0.400 0.430 5,566,000 2,304,060 0.4140 4.050 4.050 4.100 4.000 4.300 556,600 4.1395 -3.57%
2014-11-17 0 0.420 0.420 0.425 0.385 0.440 4,934,000 2,043,060 0.4141 4.200 4.200 4.250 3.850 4.400 493,400 4.1408 1.20%
2014-11-14 0 0.415 0.405 0.415 0.360 0.450 16,266,000 6,499,440 0.3996 4.150 4.050 4.150 3.600 4.500 1,626,600 3.9957 -4.60%
2014-11-13 0 0.435 0.430 0.435 0.420 0.485 36,118,000 16,476,880 0.4562 4.350 4.300 4.350 4.200 4.850 3,611,800 4.5620 7.41%
2014-11-12 0 0.405 0.405 0.415 0.390 0.430 10,680,000 4,346,700 0.4070 4.050 4.050 4.150 3.900 4.300 1,068,000 4.0699 5.19%
2014-11-11 0 0.385 0.380 0.385 0.380 0.395 2,738,000 1,062,350 0.3880 3.850 3.800 3.850 3.800 3.950 273,800 3.8800 0.00%
2014-11-10 0 0.385 0.385 0.395 0.380 0.410 10,100,445 3,973,509 0.3934 3.850 3.850 3.950 3.800 4.100 1,010,044 3.9340 1.32%
2014-11-07 0 0.380 0.370 0.380 0.360 0.410 8,954,000 3,338,930 0.3729 3.800 3.700 3.800 3.600 4.100 895,400 3.7290 5.56%
2014-11-06 0 0.360 0.360 0.365 0.330 0.365 8,502,000 2,913,380 0.3427 3.600 3.600 3.650 3.300 3.650 850,200 3.4267 2.86%
2014-11-05 0 0.350 0.350 0.360 0.350 0.365 5,860,000 2,088,660 0.3564 3.500 3.500 3.600 3.500 3.650 586,000 3.5643 -1.41%
2014-11-04 0 0.355 0.345 0.350 0.340 0.365 7,846,000 2,772,910 0.3534 3.550 3.450 3.500 3.400 3.650 784,600 3.5342 2.90%
2014-11-03 0 0.345 0.340 0.345 0.335 0.360 5,224,000 1,794,820 0.3436 3.450 3.400 3.450 3.350 3.600 522,400 3.4357 2.99%
2014-10-31 0 0.335 0.330 0.335 0.330 0.345 3,308,000 1,097,390 0.3317 3.350 3.300 3.350 3.300 3.450 330,800 3.3174 0.00%
2014-10-30 0 0.335 0.335 0.340 0.325 0.340 6,748,000 2,256,170 0.3343 3.350 3.350 3.400 3.250 3.400 674,800 3.3435 0.00%
2014-10-29 0 0.335 0.330 0.335 0.330 0.345 14,904,000 4,979,530 0.3341 3.350 3.300 3.350 3.300 3.450 1,490,400 3.3411 -2.90%
2014-10-28 0 0.345 0.340 0.345 0.330 0.350 8,902,000 3,029,730 0.3403 3.450 3.400 3.450 3.300 3.500 890,200 3.4034 4.55%
2014-10-27 0 0.330 0.325 0.330 0.290 0.335 7,098,000 2,251,640 0.3172 3.300 3.250 3.300 2.900 3.350 709,800 3.1722 13.79%
2014-10-24 0 0.290 0.290 0.295 0.290 0.330 11,502,000 3,586,560 0.3118 2.900 2.900 2.950 2.900 3.300 1,150,200 3.1182 -9.38%
2014-10-23 0 0.320 0.315 0.320 0.315 0.360 18,646,000 6,189,640 0.3320 3.200 3.150 3.200 3.150 3.600 1,864,600 3.3196 -5.88%
2014-10-22 0 0.340 0.335 0.340 0.330 0.380 24,182,000 8,359,790 0.3457 3.400 3.350 3.400 3.300 3.800 2,418,200 3.4570 0.00%
2014-10-21 0 0.340 0.335 0.340 0.325 0.350 26,268,000 8,881,080 0.3381 3.400 3.350 3.400 3.250 3.500 2,626,800 3.3810 -1.45%
2014-10-20 0 0.345 0.340 0.345 0.320 0.370 46,762,000 16,302,460 0.3486 3.450 3.400 3.450 3.200 3.700 4,676,200 3.4863 0.00%
2014-10-17 0 0.345 0.330 0.350 0.285 0.390 62,998,000 20,027,400 0.3179 3.450 3.300 3.500 2.850 3.900 6,299,800 3.1791 -2.82%
2014-10-16 0 0.355 0.355 0.360 0.280 0.450 200,688,090 76,679,005 0.3821 3.550 3.550 3.600 2.800 4.500 20,068,809 3.8208 22.41%
2014-10-15 0 0.290 0.280 0.285 0.229 0.295 63,496,000 16,816,692 0.2648 2.900 2.800 2.850 2.290 2.950 6,349,600 2.6485 26.64%
2014-10-14 0 0.229 0.224 0.229 0.200 0.240 69,060,000 15,352,470 0.2223 2.290 2.240 2.290 2.000 2.400 6,906,000 2.2231 8.53%
2014-10-13 0 0.211 0.210 0.212 0.156 0.214 74,098,000 14,519,036 0.1959 2.110 2.100 2.120 1.560 2.140 7,409,800 1.9594 35.26%
2014-10-10 0 0.156 0.157 0.158 0.152 0.166 6,032,000 953,984 0.1582 1.560 1.570 1.580 1.520 1.660 603,200 1.5815 -1.89%
2014-10-09 0 0.159 0.159 0.160 0.143 0.160 6,710,000 1,027,302 0.1531 1.590 1.590 1.600 1.430 1.600 671,000 1.5310 14.39%
2014-10-08 0 0.139 0.137 0.139 0.136 0.144 2,124,000 297,508 0.1401 1.390 1.370 1.390 1.360 1.440 212,400 1.4007 -3.47%
2014-10-07 0 0.144 0.144 0.147 0.143 0.148 1,288,000 185,832 0.1443 1.440 1.440 1.470 1.430 1.480 128,800 1.4428 4.35%
2014-10-06 0 0.138 0.138 0.143 0.138 0.146 1,406,000 199,584 0.1420 1.380 1.380 1.430 1.380 1.460 140,600 1.4195 6.98%
2014-10-03 0 0.129 0.129 0.132 0.128 0.138 2,490,000 333,868 0.1341 1.290 1.290 1.320 1.280 1.380 249,000 1.3408 -1.53%
2014-09-30 0 0.131 0.131 0.134 0.130 0.145 3,168,000 427,330 0.1349 1.310 1.310 1.340 1.300 1.450 316,800 1.3489 -5.76%
2014-09-29 0 0.139 0.139 0.141 0.134 0.160 8,848,000 1,262,326 0.1427 1.390 1.390 1.410 1.340 1.600 884,800 1.4267 -11.46%
2014-09-26 0 0.157 0.151 0.157 0.141 0.165 19,746,000 3,023,400 0.1531 1.570 1.510 1.570 1.410 1.650 1,974,600 1.5311 11.35%
2014-09-25 0 0.141 0.141 0.142 0.111 0.155 41,164,000 5,769,600 0.1402 1.410 1.410 1.420 1.110 1.550 4,116,400 1.4016 28.18%
2014-09-24 0 0.110 0.110 0.112 0.099 0.116 4,374,000 471,228 0.1077 1.100 1.100 1.120 0.990 1.160 437,400 1.0773 10.00%
2014-09-23 0 0.100 0.100 0.104 0.097 0.104 1,474,000 147,514 0.1001 1.000 1.000 1.040 0.970 1.040 147,400 1.0008 3.09%
2014-09-22 0 0.097 0.097 0.103 0.097 0.103 422,000 42,682 0.1011 0.970 0.970 1.030 0.970 1.030 42,200 1.0114 -2.02%
2014-09-19 0 0.099 0.097 0.100 0.097 0.100 620,000 61,126 0.0986 0.990 0.970 1.000 0.970 1.000 62,000 0.9859 -1.98%
2014-09-18 0 0.101 0.097 0.102 0.097 0.104 450,000 44,700 0.0993 1.010 0.970 1.020 0.970 1.040 45,000 0.9933 4.12%
2014-09-17 0 0.097 0.097 0.100 0.094 0.109 5,796,000 576,528 0.0995 0.970 0.970 1.000 0.940 1.090 579,600 0.9947 2.11%
2014-09-16 0 0.095 0.091 0.095 - - 0 0 - 0.950 0.910 0.950 - - 0 - 0.00%
2014-09-15 0 0.095 0.091 0.095 0.090 0.095 1,032,000 94,866 0.0919 0.950 0.910 0.950 0.900 0.950 103,200 0.9192 -2.06%
2014-09-12 0 0.097 0.091 0.097 0.090 0.099 484,000 44,732 0.0924 0.970 0.910 0.970 0.900 0.990 48,400 0.9242 2.11%
2014-09-11 0 0.095 0.093 0.095 0.093 0.096 76,000 7,110 0.0936 0.950 0.930 0.950 0.930 0.960 7,600 0.9355 1.06%
2014-09-10 0 0.094 0.091 0.098 0.094 0.098 382,000 35,916 0.0940 0.940 0.910 0.980 0.940 0.980 38,200 0.9402 0.00%
2014-09-08 0 0.094 0.089 0.096 0.089 0.090 100,000 8,960 0.0896 0.940 0.890 0.960 0.890 0.900 10,000 0.8960 -2.08%
2014-09-05 0 0.096 0.096 0.097 0.095 0.098 1,840,000 177,590 0.0965 0.960 0.960 0.970 0.950 0.980 184,000 0.9652 0.00%
2014-09-04 0 0.096 0.092 0.096 0.092 0.096 1,080,000 99,898 0.0925 0.960 0.920 0.960 0.920 0.960 108,000 0.9250 0.00%
2014-09-03 0 0.096 0.093 0.096 0.096 0.096 62,000 5,952 0.0960 0.960 0.930 0.960 0.960 0.960 6,200 0.9600 0.00%
2014-09-02 0 0.096 0.093 0.094 0.092 0.098 1,738,000 162,234 0.0933 0.960 0.930 0.940 0.920 0.980 173,800 0.9335 0.00%
2014-09-01 0 0.096 0.094 0.097 0.094 0.100 1,146,000 109,714 0.0957 0.960 0.940 0.970 0.940 1.000 114,600 0.9574 -2.04%
2014-08-29 0 0.098 0.093 0.100 0.092 0.099 1,536,000 145,562 0.0948 0.980 0.930 1.000 0.920 0.990 153,600 0.9477 0.00%
2014-08-28 0 0.098 0.094 0.099 0.094 0.100 1,832,000 178,800 0.0976 0.980 0.940 0.990 0.940 1.000 183,200 0.9760 0.00%
2014-08-27 0 0.098 0.096 0.105 0.098 0.098 54,000 5,292 0.0980 0.980 0.960 1.050 0.980 0.980 5,400 0.9800 -5.77%
2014-08-26 0 0.104 0.098 0.105 0.096 0.104 902,000 88,244 0.0978 1.040 0.980 1.050 0.960 1.040 90,200 0.9783 0.97%
2014-08-25 0 0.103 0.100 0.103 0.102 0.107 82,000 8,390 0.1023 1.030 1.000 1.030 1.020 1.070 8,200 1.0232 0.98%
2014-08-22 0 0.102 0.102 0.105 0.102 0.106 590,000 60,670 0.1028 1.020 1.020 1.050 1.020 1.060 59,000 1.0283 0.00%
2014-08-21 0 0.102 0.098 0.102 0.093 0.107 4,188,000 413,696 0.0988 1.020 0.980 1.020 0.930 1.070 418,800 0.9878 2.00%
2014-08-20 0 0.100 0.097 0.102 0.092 0.100 1,606,000 156,480 0.0974 1.000 0.970 1.020 0.920 1.000 160,600 0.9743 3.09%
2014-08-19 0 0.097 0.097 0.098 0.093 0.097 952,000 88,688 0.0932 0.970 0.970 0.980 0.930 0.970 95,200 0.9316 2.11%
2014-08-18 0 0.095 0.093 0.099 0.093 0.098 848,000 81,500 0.0961 0.950 0.930 0.990 0.930 0.980 84,800 0.9611 -1.04%
2014-08-15 0 0.096 0.096 0.097 0.096 0.104 3,364,000 328,438 0.0976 0.960 0.960 0.970 0.960 1.040 336,400 0.9763 -4.95%
2014-08-14 0 0.101 0.101 0.102 0.096 0.114 3,726,000 385,538 0.1035 1.010 1.010 1.020 0.960 1.140 372,600 1.0347 -8.18%
2014-08-13 0 0.110 0.107 0.111 0.095 0.120 12,426,000 1,367,554 0.1101 1.100 1.070 1.110 0.950 1.200 1,242,600 1.1006 22.22%
2014-08-12 0 0.090 0.090 0.092 0.083 0.105 5,182,000 489,768 0.0945 0.900 0.900 0.920 0.830 1.050 518,200 0.9451 5.88%
2014-08-11 0 0.085 0.081 0.085 0.082 0.087 226,000 19,548 0.0865 0.850 0.810 0.850 0.820 0.870 22,600 0.8650 -3.41%
2014-08-08 0 0.088 0.084 0.088 0.086 0.092 188,000 16,616 0.0884 0.880 0.840 0.880 0.860 0.920 18,800 0.8838 0.00%
2014-08-07 0 0.088 0.083 0.088 0.088 0.088 504,000 44,352 0.0880 0.880 0.830 0.880 0.880 0.880 50,400 0.8800 0.00%
2014-08-06 0 0.088 0.083 0.088 - - 0 0 - 0.880 0.830 0.880 - - 0 - 0.00%
2014-08-05 0 0.088 0.083 0.088 0.081 0.088 180,000 15,268 0.0848 0.880 0.830 0.880 0.810 0.880 18,000 0.8482 3.53%
2014-08-04 0 0.085 0.085 0.086 0.082 0.087 102,000 8,672 0.0850 0.850 0.850 0.860 0.820 0.870 10,200 0.8502 -1.16%
2014-08-01 0 0.086 0.082 0.086 0.082 0.087 118,000 10,156 0.0861 0.860 0.820 0.860 0.820 0.870 11,800 0.8607 -2.27%
2014-07-31 0 0.088 0.085 0.088 0.079 0.094 1,984,000 172,638 0.0870 0.880 0.850 0.880 0.790 0.940 198,400 0.8702 0.00%
2014-07-30 0 0.088 0.083 0.089 - - 0 0 - 0.880 0.830 0.890 - - 0 - 0.00%
2014-07-29 0 0.088 0.082 0.089 0.078 0.088 2,840,000 244,344 0.0860 0.880 0.820 0.890 0.780 0.880 284,000 0.8604 3.53%
2014-07-28 0 0.085 0.081 0.085 0.076 0.089 1,646,000 131,472 0.0799 0.850 0.810 0.850 0.760 0.890 164,600 0.7987 -1.16%
2014-07-25 0 0.086 0.086 0.087 0.084 0.084 172,000 14,448 0.0840 0.860 0.860 0.870 0.840 0.840 17,200 0.8400 2.38%
2014-07-24 0 0.084 0.076 0.084 0.085 0.085 22,000 1,870 0.0850 0.840 0.760 0.840 0.850 0.850 2,200 0.8500 3.70%
2014-07-23 0 0.081 0.076 0.081 - - 0 0 - 0.810 0.760 0.810 - - 0 - 0.00%
2014-07-22 0 0.081 0.075 0.081 0.078 0.083 212,000 17,130 0.0808 0.810 0.750 0.810 0.780 0.830 21,200 0.8080 3.85%
2014-07-21 0 0.078 0.074 0.078 0.078 0.078 344,000 26,832 0.0780 0.780 0.740 0.780 0.780 0.780 34,400 0.7800 0.00%
2014-07-18 0 0.078 0.076 0.078 0.075 0.079 998,000 75,050 0.0752 0.780 0.760 0.780 0.750 0.790 99,800 0.7520 -1.27%
2014-07-17 0 0.079 0.075 0.080 0.079 0.081 580,000 45,980 0.0793 0.790 0.750 0.800 0.790 0.810 58,000 0.7928 0.00%
2014-07-16 0 0.079 0.079 0.080 0.071 0.080 566,000 41,440 0.0732 0.790 0.790 0.800 0.710 0.800 56,600 0.7322 2.60%
2014-07-15 0 0.077 0.073 0.077 - - 0 0 - 0.770 0.730 0.770 - - 0 - -2.53%
2014-07-14 0 0.079 0.072 0.079 - - 0 0 - 0.790 0.720 0.790 - - 0 - 0.00%
2014-07-11 0 0.079 0.074 0.079 0.074 0.079 22,000 1,638 0.0745 0.790 0.740 0.790 0.740 0.790 2,200 0.7445 -1.25%
2014-07-10 0 0.080 0.080 0.081 0.076 0.076 120,000 9,120 0.0760 0.800 0.800 0.810 0.760 0.760 12,000 0.7600 1.27%
2014-07-09 0 0.079 0.079 0.082 0.074 0.080 74,000 5,598 0.0756 0.790 0.790 0.820 0.740 0.800 7,400 0.7565 -5.95%
2014-07-08 0 0.084 0.080 0.084 0.078 0.094 2,300,000 184,736 0.0803 0.840 0.800 0.840 0.780 0.940 230,000 0.8032 13.51%
2014-07-07 0 0.074 0.072 0.074 0.070 0.078 256,000 19,180 0.0749 0.740 0.720 0.740 0.700 0.780 25,600 0.7492 2.78%
2014-07-04 0 0.072 0.070 0.072 0.066 0.072 1,078,000 75,228 0.0698 0.720 0.700 0.720 0.660 0.720 107,800 0.6978 -5.26%
2014-07-03 0 0.076 0.073 0.076 0.070 0.080 568,000 40,528 0.0714 0.760 0.730 0.760 0.700 0.800 56,800 0.7135 2.70%
2014-07-02 0 0.074 0.070 0.076 0.070 0.076 70,000 5,064 0.0723 0.740 0.700 0.760 0.700 0.760 7,000 0.7234 2.78%
2014-06-30 0 0.072 0.071 0.073 0.063 0.084 934,000 69,728 0.0747 0.720 0.710 0.730 0.630 0.840 93,400 0.7466 -5.26%
2014-06-27 0 0.076 0.074 0.075 0.075 0.078 52,000 3,954 0.0760 0.760 0.740 0.750 0.750 0.780 5,200 0.7604 2.70%
2014-06-26 0 0.074 0.073 0.074 0.070 0.079 1,274,000 94,692 0.0743 0.740 0.730 0.740 0.700 0.790 127,400 0.7433 -2.63%
2014-06-25 0 0.076 0.078 0.079 0.076 0.092 2,214,000 173,856 0.0785 0.760 0.780 0.790 0.760 0.920 221,400 0.7853 -9.52%
2014-06-24 0 0.084 0.082 0.084 0.080 0.086 940,000 77,528 0.0825 0.840 0.820 0.840 0.800 0.860 94,000 0.8248 -6.67%
2014-06-23 0 0.090 0.082 0.090 0.090 0.090 122,000 10,980 0.0900 0.900 0.820 0.900 0.900 0.900 12,200 0.9000 -3.23%
2014-06-20 0 0.093 0.088 0.093 0.084 0.093 1,150,000 98,258 0.0854 0.930 0.880 0.930 0.840 0.930 115,000 0.8544 -5.10%
2014-06-19 0 0.098 0.088 0.098 - - 0 0 - 0.980 0.880 0.980 - - 0 - 0.00%
2014-06-18 0 0.098 0.086 0.098 0.099 0.105 32,000 3,180 0.0994 0.980 0.860 0.980 0.990 1.050 3,200 0.9938 6.52%
2014-06-17 0 0.092 0.092 0.093 0.090 0.090 44,000 3,960 0.0900 0.920 0.920 0.930 0.900 0.900 4,400 0.9000 -1.08%
2014-06-16 0 0.093 0.088 0.093 0.083 0.093 110,000 10,030 0.0912 0.930 0.880 0.930 0.830 0.930 11,000 0.9118 -5.10%
2014-06-13 0 0.098 0.098 0.099 - - 0 0 - 0.980 0.980 0.990 - - 0 - 2.08%
2014-06-12 0 0.096 0.086 0.096 - - 0 0 - 0.960 0.860 0.960 - - 0 - 0.00%
2014-06-11 0 0.096 0.090 0.096 - - 0 0 - 0.960 0.900 0.960 - - 0 - -2.04%
2014-06-10 0 0.098 0.098 0.099 - - 0 0 - 0.980 0.980 0.990 - - 0 - 5.38%
2014-06-09 0 0.093 0.090 0.093 0.093 0.093 100,000 9,300 0.0930 0.930 0.900 0.930 0.930 0.930 10,000 0.9300 -3.12%
2014-06-06 0 0.096 0.093 0.096 0.096 0.096 10,000 960 0.0960 0.960 0.930 0.960 0.960 0.960 1,000 0.9600 -2.04%
2014-06-05 0 0.098 0.094 0.098 0.093 0.099 550,000 51,450 0.0935 0.980 0.940 0.980 0.930 0.990 55,000 0.9355 -1.01%
2014-06-04 0 0.099 0.092 0.099 - - 0 0 - 0.990 0.920 0.990 - - 0 - 0.00%
2014-06-03 0 0.099 0.092 0.099 0.099 0.099 4,000 396 0.0990 0.990 0.920 0.990 0.990 0.990 400 0.9900 1.02%
2014-05-30 0 0.098 0.091 0.098 0.099 0.099 2,000 198 0.0990 0.980 0.910 0.980 0.990 0.990 200 0.9900 5.38%
2014-05-29 0 0.093 0.091 0.099 0.089 0.099 316,000 29,934 0.0947 0.930 0.910 0.990 0.890 0.990 31,600 0.9473 0.00%
2014-05-28 0 0.093 0.093 0.095 0.091 0.099 438,000 40,724 0.0930 0.930 0.930 0.950 0.910 0.990 43,800 0.9298 1.09%
2014-05-27 0 0.092 0.086 0.092 - - 889 66 0.0742 0.920 0.860 0.920 - - 89 0.7424 -1.08%
2014-05-26 0 0.093 0.093 0.094 0.086 0.091 30,000 2,680 0.0893 0.930 0.930 0.940 0.860 0.910 3,000 0.8933 -2.11%
2014-05-23 0 0.095 0.095 0.096 0.091 0.091 20,000 1,820 0.0910 0.950 0.950 0.960 0.910 0.910 2,000 0.9100 -3.06%
2014-05-22 0 0.098 0.098 0.099 - - 0 0 - 0.980 0.980 0.990 - - 0 - 8.89%
2014-05-21 0 0.090 0.090 0.103 0.090 0.099 112,000 10,954 0.0978 0.900 0.900 1.030 0.900 0.990 11,200 0.9780 -9.09%
2014-05-20 0 0.099 0.090 0.101 - - 0 0 - 0.990 0.900 1.010 - - 0 - 0.00%
2014-05-19 0 0.099 0.091 0.100 - - 0 0 - 0.990 0.910 1.000 - - 0 - 0.00%
2014-05-16 0 0.099 0.091 0.100 - - 0 0 - 0.990 0.910 1.000 - - 0 - 0.00%
2014-05-15 0 0.099 0.093 0.102 - - 0 0 - 0.990 0.930 1.020 - - 0 - 0.00%
2014-05-14 0 0.099 0.099 0.102 0.087 0.087 2,000 174 0.0870 0.990 0.990 1.020 0.870 0.870 200 0.8700 1.02%
2014-05-13 0 0.098 0.092 0.098 0.091 0.102 94,000 8,684 0.0924 0.980 0.920 0.980 0.910 1.020 9,400 0.9238 10.11%
2014-05-12 0 0.089 0.089 0.095 0.084 0.094 164,000 14,586 0.0889 0.890 0.890 0.950 0.840 0.940 16,400 0.8894 -5.32%
2014-05-09 0 0.094 0.083 0.094 - - 0 0 - 0.940 0.830 0.940 - - 0 - -1.05%
2014-05-08 0 0.095 0.081 0.095 0.098 0.098 50,000 4,900 0.0980 0.950 0.810 0.950 0.980 0.980 5,000 0.9800 -3.06%
2014-05-07 0 0.098 0.098 0.100 - - 0 0 - 0.980 0.980 1.000 - - 0 - 2.08%
2014-05-05 0 0.096 0.096 0.098 - - 0 0 - 0.960 0.960 0.980 - - 0 - 12.94%
2014-05-02 0 0.085 0.081 0.085 0.085 0.095 56,000 5,262 0.0940 0.850 0.810 0.850 0.850 0.950 5,600 0.9396 -9.57%
2014-04-30 0 0.094 0.094 0.095 - - 0 0 - 0.940 0.940 0.950 - - 0 - 4.44%
2014-04-29 0 0.090 0.086 0.094 0.086 0.097 302,000 27,122 0.0898 0.900 0.860 0.940 0.860 0.970 30,200 0.8981 -8.16%
2014-04-28 0 0.098 0.093 0.098 0.093 0.098 406,000 37,768 0.0930 0.980 0.930 0.980 0.930 0.980 40,600 0.9302 -1.01%
2014-04-25 0 0.099 0.093 0.099 0.100 0.100 1,000,000 100,000 0.1000 0.990 0.930 0.990 1.000 1.000 100,000 1.0000 -2.94%
2014-04-24 0 0.102 0.102 0.104 - - 0 0 - 1.020 1.020 1.040 - - 0 - 4.08%
2014-04-23 0 0.098 0.098 0.099 0.095 0.095 22,000 2,090 0.0950 0.980 0.980 0.990 0.950 0.950 2,200 0.9500 -2.00%
2014-04-22 0 0.100 0.100 0.102 - - 0 0 - 1.000 1.000 1.020 - - 0 - 2.04%
2014-04-17 0 0.098 0.094 0.098 0.091 0.103 96,000 9,186 0.0957 0.980 0.940 0.980 0.910 1.030 9,600 0.9569 0.00%
2014-04-16 0 0.098 0.096 0.098 0.095 0.102 286,000 27,526 0.0962 0.980 0.960 0.980 0.950 1.020 28,600 0.9624 -4.85%
2014-04-15 0 0.103 0.095 0.103 0.093 0.107 8,000 772 0.0965 1.030 0.950 1.030 0.930 1.070 800 0.9650 0.98%
2014-04-14 0 0.102 0.102 0.105 0.098 0.119 246,000 26,220 0.1066 1.020 1.020 1.050 0.980 1.190 24,600 1.0659 4.08%
2014-04-11 0 0.098 0.098 0.100 0.097 0.100 292,000 28,904 0.0990 0.980 0.980 1.000 0.970 1.000 29,200 0.9899 -3.92%
2014-04-10 0 0.102 0.102 0.103 0.100 0.100 408,000 40,800 0.1000 1.020 1.020 1.030 1.000 1.000 40,800 1.0000 0.00%
2014-04-09 0 0.102 0.102 0.104 0.098 0.105 702,000 69,898 0.0996 1.020 1.020 1.040 0.980 1.050 70,200 0.9957 4.08%
2014-04-08 0 0.098 0.098 0.100 - - 0 0 - 0.980 0.980 1.000 - - 0 - 0.00%
2014-04-07 0 0.098 0.098 0.100 0.098 0.113 254,000 26,452 0.1041 0.980 0.980 1.000 0.980 1.130 25,400 1.0414 -2.97%
2014-04-04 0 0.101 0.100 0.101 0.097 0.104 328,000 32,450 0.0989 1.010 1.000 1.010 0.970 1.040 32,800 0.9893 -0.98%
2014-04-03 0 0.102 0.102 0.103 0.099 0.100 100,000 9,950 0.0995 1.020 1.020 1.030 0.990 1.000 10,000 0.9950 2.00%
2014-04-02 0 0.100 0.098 0.100 0.093 0.102 116,000 11,366 0.0980 1.000 0.980 1.000 0.930 1.020 11,600 0.9798 -2.91%
2014-04-01 0 0.103 0.100 0.103 0.098 0.104 312,000 30,938 0.0992 1.030 1.000 1.030 0.980 1.040 31,200 0.9916 0.00%
2014-03-31 0 0.103 0.095 0.103 - - 0 0 - 1.030 0.950 1.030 - - 0 - 0.00%
2014-03-28 0 0.103 0.100 0.103 0.101 0.107 242,000 24,754 0.1023 1.030 1.000 1.030 1.010 1.070 24,200 1.0229 -1.90%
2014-03-27 0 0.105 0.101 0.106 0.100 0.111 1,196,000 123,638 0.1034 1.050 1.010 1.060 1.000 1.110 119,600 1.0338 -3.67%
2014-03-26 0 0.109 0.105 0.109 0.101 0.118 688,000 73,812 0.1073 1.090 1.050 1.090 1.010 1.180 68,800 1.0728 -3.54%
2014-03-25 0 0.113 0.109 0.113 0.104 0.118 612,000 69,884 0.1142 1.130 1.090 1.130 1.040 1.180 61,200 1.1419 0.00%
2014-03-24 0 0.113 0.114 0.115 0.097 0.124 9,448,000 1,045,056 0.1106 1.130 1.140 1.150 0.970 1.240 944,800 1.1061 17.71%
2014-03-21 0 0.096 0.095 0.098 0.096 0.107 6,656,000 661,624 0.0994 0.960 0.950 0.980 0.960 1.070 665,600 0.9940 -10.28%
2014-03-20 0 0.107 0.107 0.112 0.106 0.108 696,000 74,464 0.1070 1.070 1.070 1.120 1.060 1.080 69,600 1.0699 -6.14%
2014-03-19 0 0.114 0.104 0.114 0.110 0.128 672,000 76,352 0.1136 1.140 1.040 1.140 1.100 1.280 67,200 1.1362 2.70%
2014-03-18 0 0.111 0.111 0.113 0.108 0.115 1,254,000 139,580 0.1113 1.110 1.110 1.130 1.080 1.150 125,400 1.1131 -3.48%
2014-03-17 0 0.115 0.116 0.117 0.105 0.118 1,050,000 116,810 0.1112 1.150 1.160 1.170 1.050 1.180 105,000 1.1125 -4.17%
2014-03-14 0 0.120 0.114 0.120 0.114 0.120 802,000 91,920 0.1146 1.200 1.140 1.200 1.140 1.200 80,200 1.1461 -1.64%
2014-03-13 0 0.122 0.117 0.122 0.116 0.123 132,000 15,676 0.1188 1.220 1.170 1.220 1.160 1.230 13,200 1.1876 0.00%
2014-03-12 0 0.122 0.122 0.126 0.120 0.120 370,000 44,400 0.1200 1.220 1.220 1.260 1.200 1.200 37,000 1.2000 -5.43%
2014-03-11 0 0.129 0.128 0.130 0.122 0.129 590,000 74,170 0.1257 1.290 1.280 1.300 1.220 1.290 59,000 1.2571 5.74%
2014-03-10 0 0.122 0.122 0.123 0.116 0.125 882,000 103,238 0.1170 1.220 1.220 1.230 1.160 1.250 88,200 1.1705 -2.40%
2014-03-07 0 0.125 0.124 0.125 0.120 0.130 314,000 38,742 0.1234 1.250 1.240 1.250 1.200 1.300 31,400 1.2338 1.63%
2014-03-06 0 0.123 0.121 0.124 0.120 0.130 514,000 63,582 0.1237 1.230 1.210 1.240 1.200 1.300 51,400 1.2370 -4.65%
2014-03-05 0 0.129 0.129 0.130 0.125 0.133 282,000 36,610 0.1298 1.290 1.290 1.300 1.250 1.330 28,200 1.2982 -2.27%
2014-03-04 0 0.132 0.132 0.133 0.129 0.132 268,000 34,940 0.1304 1.320 1.320 1.330 1.290 1.320 26,800 1.3037 0.76%
2014-03-03 0 0.131 0.128 0.132 0.121 0.135 134,000 16,580 0.1237 1.310 1.280 1.320 1.210 1.350 13,400 1.2373 0.77%
2014-02-28 0 0.130 0.131 0.135 0.130 0.142 4,098,000 546,590 0.1334 1.300 1.310 1.350 1.300 1.420 409,800 1.3338 -7.14%
2014-02-27 0 0.140 0.139 0.143 0.118 0.150 1,178,000 158,374 0.1344 1.400 1.390 1.430 1.180 1.500 117,800 1.3444 11.11%
2014-02-26 0 0.126 0.121 0.126 0.125 0.126 242,000 30,282 0.1251 1.260 1.210 1.260 1.250 1.260 24,200 1.2513 -0.79%
2014-02-25 0 0.127 0.127 0.128 0.125 0.134 358,000 45,704 0.1277 1.270 1.270 1.280 1.250 1.340 35,800 1.2766 -1.55%
2014-02-24 0 0.129 0.129 0.131 0.125 0.130 2,484,000 316,128 0.1273 1.290 1.290 1.310 1.250 1.300 248,400 1.2727 -6.52%
2014-02-21 0 0.138 0.130 0.138 0.129 0.139 120,000 16,384 0.1365 1.380 1.300 1.380 1.290 1.390 12,000 1.3653 2.99%
2014-02-20 0 0.134 0.134 0.135 0.125 0.142 2,096,000 274,762 0.1311 1.340 1.340 1.350 1.250 1.420 209,600 1.3109 -0.74%
2014-02-19 0 0.135 0.127 0.136 - - 0 0 - 1.350 1.270 1.360 - - 0 - -0.74%
2014-02-18 0 0.136 0.131 0.136 0.130 0.144 2,060,000 272,192 0.1321 1.360 1.310 1.360 1.300 1.440 206,000 1.3213 0.00%
2014-02-17 0 0.136 0.131 0.136 0.128 0.148 2,720,000 362,832 0.1334 1.360 1.310 1.360 1.280 1.480 272,000 1.3339 -2.86%
2014-02-14 0 0.140 0.137 0.140 0.139 0.143 194,000 27,166 0.1400 1.400 1.370 1.400 1.390 1.430 19,400 1.4003 0.00%
2014-02-13 0 0.140 0.140 0.146 0.140 0.147 1,058,000 150,650 0.1424 1.400 1.400 1.460 1.400 1.470 105,800 1.4239 -2.10%
2014-02-12 0 0.143 0.141 0.148 0.142 0.148 384,000 55,726 0.1451 1.430 1.410 1.480 1.420 1.480 38,400 1.4512 -1.38%
2014-02-11 0 0.145 0.145 0.147 0.141 0.150 2,612,000 381,690 0.1461 1.450 1.450 1.470 1.410 1.500 261,200 1.4613 -2.03%
2014-02-10 0 0.148 0.145 0.148 0.140 0.150 3,540,000 513,622 0.1451 1.480 1.450 1.480 1.400 1.500 354,000 1.4509 2.78%
2014-02-07 0 0.144 0.141 0.144 0.138 0.145 42,000 5,876 0.1399 1.440 1.410 1.440 1.380 1.450 4,200 1.3990 2.86%
2014-02-06 0 0.140 0.134 0.140 0.141 0.150 362,000 51,632 0.1426 1.400 1.340 1.400 1.410 1.500 36,200 1.4263 -1.41%
2014-02-05 0 0.142 0.141 0.143 0.141 0.146 190,000 26,898 0.1416 1.420 1.410 1.430 1.410 1.460 19,000 1.4157 -5.33%
2014-02-04 0 0.150 0.142 0.150 0.135 0.155 1,676,000 251,186 0.1499 1.500 1.420 1.500 1.350 1.550 167,600 1.4987 6.38%
2014-01-30 0 0.141 0.141 0.143 0.133 0.148 546,000 78,392 0.1436 1.410 1.410 1.430 1.330 1.480 54,600 1.4358 -0.70%
2014-01-29 0 0.142 0.137 0.143 0.126 0.153 5,210,000 739,372 0.1419 1.420 1.370 1.430 1.260 1.530 521,000 1.4191 11.81%
2014-01-28 0 0.127 0.126 0.128 0.122 0.130 1,090,000 135,970 0.1247 1.270 1.260 1.280 1.220 1.300 109,000 1.2474 -1.55%
2014-01-27 0 0.129 0.126 0.130 0.122 0.131 1,114,000 143,476 0.1288 1.290 1.260 1.300 1.220 1.310 111,400 1.2879 -3.73%
2014-01-24 0 0.134 0.134 0.135 0.131 0.149 2,534,000 343,632 0.1356 1.340 1.340 1.350 1.310 1.490 253,400 1.3561 -4.29%
2014-01-23 0 0.140 0.140 0.142 0.140 0.143 576,000 81,148 0.1409 1.400 1.400 1.420 1.400 1.430 57,600 1.4088 -2.78%
2014-01-22 0 0.144 0.142 0.144 0.139 0.145 332,000 46,950 0.1414 1.440 1.420 1.440 1.390 1.450 33,200 1.4142 1.41%
2014-01-21 0 0.142 0.141 0.142 0.140 0.147 1,340,000 191,664 0.1430 1.420 1.410 1.420 1.400 1.470 134,000 1.4303 -0.70%
2014-01-20 0 0.143 0.140 0.143 0.140 0.144 838,000 119,010 0.1420 1.430 1.400 1.430 1.400 1.440 83,800 1.4202 1.42%
2014-01-17 0 0.141 0.141 0.144 0.138 0.172 9,874,000 1,449,266 0.1468 1.410 1.410 1.440 1.380 1.720 987,400 1.4678 -14.55%
2014-01-16 0 0.165 0.164 0.165 0.160 0.178 6,732,000 1,127,246 0.1674 1.650 1.640 1.650 1.600 1.780 673,200 1.6745 -1.79%
2014-01-15 0 0.168 0.168 0.170 0.160 0.198 17,062,000 2,930,578 0.1718 1.680 1.680 1.700 1.600 1.980 1,706,200 1.7176 -7.69%
2014-01-14 0 0.182 0.180 0.182 0.172 0.199 9,832,000 1,822,176 0.1853 1.820 1.800 1.820 1.720 1.990 983,200 1.8533 -0.55%
2014-01-13 0 0.183 0.180 0.183 0.150 0.198 26,022,355 4,730,948 0.1818 1.830 1.800 1.830 1.500 1.980 2,602,236 1.8180 12.27%
2014-01-10 0 0.163 0.163 0.167 0.143 0.189 30,114,000 5,196,818 0.1726 1.630 1.630 1.670 1.430 1.890 3,011,400 1.7257 16.43%
2014-01-09 0 0.140 0.141 0.142 0.138 0.152 6,656,000 955,752 0.1436 1.400 1.410 1.420 1.380 1.520 665,600 1.4359 -8.50%
2014-01-08 0 0.153 0.147 0.151 0.148 0.183 6,842,000 1,072,768 0.1568 1.530 1.470 1.510 1.480 1.830 684,200 1.5679 -9.47%
2014-01-07 0 0.169 0.168 0.169 0.157 0.183 12,114,100 2,026,058 0.1672 1.690 1.680 1.690 1.570 1.830 1,211,410 1.6725 -5.59%
2014-01-06 0 0.179 0.174 0.175 0.133 0.217 54,560,000 9,689,544 0.1776 1.790 1.740 1.750 1.330 2.170 5,456,000 1.7759 37.69%
2014-01-03 0 0.130 0.130 0.133 0.125 0.135 2,986,000 391,504 0.1311 1.300 1.300 1.330 1.250 1.350 298,600 1.3111 3.17%
2014-01-02 0 0.126 0.120 0.126 0.108 0.138 8,130,000 1,032,020 0.1269 1.260 1.200 1.260 1.080 1.380 813,000 1.2694 14.55%
2013-12-31 0 0.110 0.110 0.119 0.110 0.120 432,000 48,634 0.1126 1.100 1.100 1.190 1.100 1.200 43,200 1.1258 -8.33%
2013-12-30 0 0.120 0.118 0.122 0.103 0.128 3,570,000 408,514 0.1144 1.200 1.180 1.220 1.030 1.280 357,000 1.1443 17.65%
2013-12-27 0 0.102 0.101 0.103 0.098 0.106 1,106,000 112,754 0.1019 1.020 1.010 1.030 0.980 1.060 110,600 1.0195 -3.77%
2013-12-24 0 0.106 0.103 0.106 0.102 0.107 1,706,000 179,408 0.1052 1.060 1.030 1.060 1.020 1.070 170,600 1.0516 2.91%
2013-12-23 0 0.103 0.102 0.104 0.100 0.107 3,902,000 403,842 0.1035 1.030 1.020 1.040 1.000 1.070 390,200 1.0350 -5.50%
2013-12-20 0 0.109 0.108 0.109 0.103 0.116 1,370,000 152,434 0.1113 1.090 1.080 1.090 1.030 1.160 137,000 1.1127 -8.40%
2013-12-19 0 0.119 0.113 0.119 0.110 0.119 1,766,000 199,234 0.1128 1.190 1.130 1.190 1.100 1.190 176,600 1.1282 1.71%
2013-12-18 0 0.117 0.113 0.118 0.112 0.120 710,000 80,588 0.1135 1.170 1.130 1.180 1.120 1.200 71,000 1.1350 -2.50%
2013-12-17 0 0.120 0.121 0.122 0.115 0.124 678,000 81,484 0.1202 1.200 1.210 1.220 1.150 1.240 67,800 1.2018 0.84%
2013-12-16 0 0.119 0.119 0.120 0.119 0.128 676,000 82,188 0.1216 1.190 1.190 1.200 1.190 1.280 67,600 1.2158 -6.30%
2013-12-13 0 0.127 0.123 0.128 0.123 0.132 869,500 108,157 0.1244 1.270 1.230 1.280 1.230 1.320 86,950 1.2439 -1.55%
2013-12-12 0 0.129 0.122 0.129 0.121 0.138 1,368,000 172,612 0.1262 1.290 1.220 1.290 1.210 1.380 136,800 1.2618 -3.73%
2013-12-11 0 0.134 0.131 0.134 0.123 0.140 6,668,000 887,130 0.1330 1.340 1.310 1.340 1.230 1.400 666,800 1.3304 5.51%
2013-12-10 0 0.127 0.127 0.128 0.111 0.139 8,328,000 1,052,966 0.1264 1.270 1.270 1.280 1.110 1.390 832,800 1.2644 14.41%
2013-12-09 0 0.111 0.111 0.115 0.110 0.128 4,688,000 552,690 0.1179 1.110 1.110 1.150 1.100 1.280 468,800 1.1789 -9.76%
2013-12-06 0 0.123 0.123 0.124 0.115 0.135 10,269,500 1,280,193 0.1247 1.230 1.230 1.240 1.150 1.350 1,026,950 1.2466 6.03%
2013-12-05 0 0.116 0.114 0.117 0.105 0.140 22,644,000 2,842,186 0.1255 1.160 1.140 1.170 1.050 1.400 2,264,400 1.2552 12.62%
2013-12-04 0 0.103 0.101 0.103 0.097 0.105 7,970,000 806,976 0.1013 1.030 1.010 1.030 0.970 1.050 797,000 1.0125 -3.74%
2013-12-03 0 0.107 0.107 0.113 0.101 0.114 3,100,000 335,118 0.1081 1.070 1.070 1.130 1.010 1.140 310,000 1.0810 -4.46%
2013-12-02 0 0.112 0.112 0.116 0.112 0.130 3,158,000 364,542 0.1154 1.120 1.120 1.160 1.120 1.300 315,800 1.1543 -10.40%
2013-11-29 0 0.125 0.123 0.124 0.125 0.136 2,148,000 280,896 0.1308 1.250 1.230 1.240 1.250 1.360 214,800 1.3077 -7.41%
2013-11-28 0 0.135 0.135 0.139 0.133 0.153 9,768,000 1,351,156 0.1383 1.350 1.350 1.390 1.330 1.530 976,800 1.3832 -6.25%
2013-11-27 0 0.144 0.144 0.146 0.140 0.160 6,526,000 975,812 0.1495 1.440 1.440 1.460 1.400 1.600 652,600 1.4953 -1.37%
2013-11-26 0 0.146 0.146 0.149 0.132 0.169 9,046,000 1,325,120 0.1465 1.460 1.460 1.490 1.320 1.690 904,600 1.4649 0.69%
2013-11-25 0 0.145 0.145 0.147 0.144 0.158 5,234,000 780,944 0.1492 1.450 1.450 1.470 1.440 1.580 523,400 1.4921 -11.59%
2013-11-22 0 0.164 0.164 0.166 0.163 0.180 3,876,000 644,260 0.1662 1.640 1.640 1.660 1.630 1.800 387,600 1.6622 -3.53%
2013-11-21 0 0.170 0.165 0.170 0.145 0.177 10,772,000 1,753,928 0.1628 1.700 1.650 1.700 1.450 1.770 1,077,200 1.6282 5.59%
2013-11-20 0 0.161 0.159 0.164 0.156 0.189 22,352,000 3,799,444 0.1700 1.610 1.590 1.640 1.560 1.890 2,235,200 1.6998 -6.94%
2013-11-19 0 0.173 0.173 0.174 0.149 0.190 52,904,000 9,118,228 0.1724 1.730 1.730 1.740 1.490 1.900 5,290,400 1.7235 21.83%
2013-11-18 0 0.142 0.144 0.147 0.098 0.169 68,344,000 9,613,678 0.1407 1.420 1.440 1.470 0.980 1.690 6,834,400 1.4067 40.59%
2013-11-15 0 0.101 0.099 0.100 0.080 0.127 30,607,400 3,255,376 0.1064 1.010 0.990 1.000 0.800 1.270 3,060,740 1.0636 21.69%
2013-11-14 0 0.083 0.083 0.084 0.080 0.093 8,888,000 760,650 0.0856 0.830 0.830 0.840 0.800 0.930 888,800 0.8558 -10.75%
2013-11-13 0 0.093 0.092 0.093 0.088 0.137 52,926,000 5,347,220 0.1010 0.930 0.920 0.930 0.880 1.370 5,292,600 1.0103 40.91%
2013-11-12 0 0.066 0.065 0.070 - - 0 0 - 0.660 0.650 0.700 - - 0 - 0.00%
2013-11-11 0 0.066 0.066 0.072 0.064 0.064 10,000 640 0.0640 0.660 0.660 0.720 0.640 0.640 1,000 0.6400 -4.35%
2013-11-08 0 0.069 0.069 0.073 0.068 0.076 656,000 47,576 0.0725 0.690 0.690 0.730 0.680 0.760 65,600 0.7252 -5.48%
2013-11-07 0 0.073 0.066 0.078 0.070 0.073 250,000 17,998 0.0720 0.730 0.660 0.780 0.700 0.730 25,000 0.7199 -7.59%
2013-11-06 0 0.079 0.067 0.079 0.079 0.079 6,000 474 0.0790 0.790 0.670 0.790 0.790 0.790 600 0.7900 8.22%
2013-11-05 0 0.073 0.073 0.074 0.065 0.070 152,220 9,953 0.0654 0.730 0.730 0.740 0.650 0.700 15,222 0.6539 1.39%
2013-11-04 0 0.072 0.068 0.075 - - 0 0 - 0.720 0.680 0.750 - - 0 - 0.00%
2013-11-01 0 0.072 0.066 0.072 0.073 0.073 20,000 1,460 0.0730 0.720 0.660 0.720 0.730 0.730 2,000 0.7300 1.41%
2013-10-31 0 0.071 0.065 0.071 0.063 0.071 106,000 6,742 0.0636 0.710 0.650 0.710 0.630 0.710 10,600 0.6360 -1.39%
2013-10-30 0 0.072 0.067 0.073 0.066 0.074 140,000 10,320 0.0737 0.720 0.670 0.730 0.660 0.740 14,000 0.7371 -4.00%
2013-10-29 0 0.075 0.068 0.075 - - 0 0 - 0.750 0.680 0.750 - - 0 - -1.32%
2013-10-28 0 0.076 0.066 0.076 0.076 0.076 2,000 152 0.0760 0.760 0.660 0.760 0.760 0.760 200 0.7600 7.04%
2013-10-25 0 0.071 0.067 0.071 0.067 0.071 142,000 9,522 0.0671 0.710 0.670 0.710 0.670 0.710 14,200 0.6706 -1.39%
2013-10-24 0 0.072 0.071 0.072 0.072 0.072 68,000 4,896 0.0720 0.720 0.710 0.720 0.720 0.720 6,800 0.7200 -7.69%
2013-10-23 0 0.078 0.073 0.078 0.073 0.078 140,000 10,426 0.0745 0.780 0.730 0.780 0.730 0.780 14,000 0.7447 -2.50%
2013-10-22 0 0.080 0.074 0.080 - - 0 0 - 0.800 0.740 0.800 - - 0 - 0.00%
2013-10-21 0 0.080 0.066 0.084 0.072 0.080 400,000 29,600 0.0740 0.800 0.660 0.840 0.720 0.800 40,000 0.7400 9.59%
2013-10-18 0 0.073 0.067 0.073 - - 0 0 - 0.730 0.670 0.730 - - 0 - -1.35%
2013-10-17 0 0.074 0.067 0.077 - - 0 0 - 0.740 0.670 0.770 - - 0 - 0.00%
2013-10-16 0 0.074 0.064 0.074 - - 0 0 - 0.740 0.640 0.740 - - 0 - -3.90%
2013-10-15 0 0.077 0.077 0.078 0.075 0.079 62,000 4,698 0.0758 0.770 0.770 0.780 0.750 0.790 6,200 0.7577 4.05%
2013-10-11 0 0.074 0.065 0.074 0.063 0.074 16,000 1,138 0.0711 0.740 0.650 0.740 0.630 0.740 1,600 0.7113 -1.33%
2013-10-10 0 0.075 0.063 0.075 - - 0 0 - 0.750 0.630 0.750 - - 0 - 0.00%
2013-10-09 0 0.075 0.066 0.075 0.078 0.078 2,000 156 0.0780 0.750 0.660 0.750 0.780 0.780 200 0.7800 1.35%
2013-10-08 0 0.074 0.068 0.074 0.074 0.074 72,000 5,328 0.0740 0.740 0.680 0.740 0.740 0.740 7,200 0.7400 4.23%
2013-10-07 0 0.071 0.067 0.079 - - 0 0 - 0.710 0.670 0.790 - - 0 - 0.00%
2013-10-04 0 0.071 0.067 0.074 0.071 0.071 400,000 28,400 0.0710 0.710 0.670 0.740 0.710 0.710 40,000 0.7100 -5.33%
2013-10-03 0 0.075 0.067 0.079 - - 0 0 - 0.750 0.670 0.790 - - 0 - 0.00%
2013-10-02 0 0.075 0.069 0.078 - - 0 0 - 0.750 0.690 0.780 - - 0 - 1.35%
2013-09-30 0 0.074 0.074 0.075 0.067 0.069 50,000 3,420 0.0684 0.740 0.740 0.750 0.670 0.690 5,000 0.6840 4.23%
2013-09-27 0 0.071 0.067 0.075 - - 0 0 - 0.710 0.670 0.750 - - 0 - 0.00%
2013-09-26 0 0.071 0.070 0.075 - - 0 0 - 0.710 0.700 0.750 - - 0 - 0.00%
2013-09-25 0 0.071 0.068 0.071 0.070 0.072 504,000 35,684 0.0708 0.710 0.680 0.710 0.700 0.720 50,400 0.7080 5.97%
2013-09-24 0 0.067 0.067 0.068 0.065 0.067 458,000 29,816 0.0651 0.670 0.670 0.680 0.650 0.670 45,800 0.6510 -8.22%
2013-09-23 0 0.073 0.067 0.078 - - 0 0 - 0.730 0.670 0.780 - - 0 - 0.00%
2013-09-19 0 0.073 0.067 0.078 - - 0 0 - 0.730 0.670 0.780 - - 0 - 0.00%
2013-09-18 0 0.073 0.068 0.078 0.073 0.073 50,000 3,650 0.0730 0.730 0.680 0.780 0.730 0.730 5,000 0.7300 7.35%
2013-09-17 0 0.068 0.073 0.078 0.067 0.068 24,000 1,622 0.0676 0.680 0.730 0.780 0.670 0.680 2,400 0.6758 4.62%
2013-09-16 0 0.065 0.065 0.069 0.065 0.065 40,000 2,600 0.0650 0.650 0.650 0.690 0.650 0.650 4,000 0.6500 -7.14%
2013-09-13 0 0.070 0.066 0.070 0.070 0.070 100,000 7,000 0.0700 0.700 0.660 0.700 0.700 0.700 10,000 0.7000 0.00%
2013-09-12 0 0.070 0.070 0.077 - - 0 0 - 0.700 0.700 0.770 - - 0 - 0.00%
2013-09-11 0 0.070 0.067 0.074 - - 0 0 - 0.700 0.670 0.740 - - 0 - 0.00%
2013-09-10 0 0.070 0.070 0.076 0.069 0.069 60,000 4,140 0.0690 0.700 0.700 0.760 0.690 0.690 6,000 0.6900 -9.09%
2013-09-09 0 0.077 0.072 0.077 0.077 0.077 16,000 1,232 0.0770 0.770 0.720 0.770 0.770 0.770 1,600 0.7700 0.00%
2013-09-06 0 0.077 0.071 0.084 - - 0 0 - 0.770 0.710 0.840 - - 0 - 0.00%
2013-09-05 0 0.077 0.077 0.079 0.069 0.078 172,000 13,072 0.0760 0.770 0.770 0.790 0.690 0.780 17,200 0.7600 1.32%
2013-09-04 0 0.076 0.072 0.076 0.070 0.078 318,000 24,478 0.0770 0.760 0.720 0.760 0.700 0.780 31,800 0.7697 7.04%
2013-09-03 0 0.071 0.071 0.077 0.071 0.071 182,000 12,922 0.0710 0.710 0.710 0.770 0.710 0.710 18,200 0.7100 0.00%
2013-09-02 0 0.071 0.071 0.077 - - 0 0 - 0.710 0.710 0.770 - - 0 - 0.00%
2013-08-30 0 0.071 0.071 0.076 - - 0 0 - 0.710 0.710 0.760 - - 0 - 1.43%
2013-08-29 0 0.070 0.070 0.073 0.070 0.075 18,000 1,310 0.0728 0.700 0.700 0.730 0.700 0.750 1,800 0.7278 6.06%
2013-08-28 0 0.066 0.066 0.077 0.062 0.068 68,000 4,366 0.0642 0.660 0.660 0.770 0.620 0.680 6,800 0.6421 0.00%
2013-08-27 0 0.066 0.068 0.077 0.066 0.076 122,000 9,052 0.0742 0.660 0.680 0.770 0.660 0.760 12,200 0.7420 -5.71%
2013-08-26 0 0.070 0.066 0.077 - - 0 0 - 0.700 0.660 0.770 - - 0 - 0.00%
2013-08-23 0 0.070 0.070 0.076 0.070 0.071 390,000 27,388 0.0702 0.700 0.700 0.760 0.700 0.710 39,000 0.7023 -12.50%
2013-08-22 0 0.080 0.072 0.081 0.074 0.084 208,000 16,196 0.0779 0.800 0.720 0.810 0.740 0.840 20,800 0.7787 -4.76%
2013-08-21 0 0.084 0.075 0.084 0.085 0.086 136,000 11,584 0.0852 0.840 0.750 0.840 0.850 0.860 13,600 0.8518 5.00%
2013-08-20 0 0.080 0.072 0.080 0.080 0.085 630,000 51,884 0.0824 0.800 0.720 0.800 0.800 0.850 63,000 0.8236 3.90%
2013-08-19 0 0.077 0.070 0.080 0.068 0.077 728,000 53,196 0.0731 0.770 0.700 0.800 0.680 0.770 72,800 0.7307 13.24%
2013-08-16 0 0.068 0.068 0.072 0.063 0.068 228,000 15,246 0.0669 0.680 0.680 0.720 0.630 0.680 22,800 0.6687 -6.85%
2013-08-15 0 0.073 0.066 0.073 - - 0 0 - 0.730 0.660 0.730 - - 0 - -1.35%
2013-08-13 0 0.074 0.067 0.074 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2013-08-12 0 0.074 0.066 0.074 0.066 0.074 66,000 4,756 0.0721 0.740 0.660 0.740 0.660 0.740 6,600 0.7206 2.78%
2013-08-09 0 0.072 0.067 0.072 0.063 0.075 368,000 25,216 0.0685 0.720 0.670 0.720 0.630 0.750 36,800 0.6852 -4.00%
2013-08-08 0 0.075 0.065 0.075 0.075 0.075 46,000 3,450 0.0750 0.750 0.650 0.750 0.750 0.750 4,600 0.7500 7.14%
2013-08-07 0 0.070 0.068 0.075 0.068 0.075 688,000 48,684 0.0708 0.700 0.680 0.750 0.680 0.750 68,800 0.7076 -12.50%
2013-08-06 0 0.080 0.067 0.080 0.080 0.080 14,000 1,120 0.0800 0.800 0.670 0.800 0.800 0.800 1,400 0.8000 6.67%
2013-08-05 0 0.075 0.074 0.080 0.070 0.099 4,492,000 348,754 0.0776 0.750 0.740 0.800 0.700 0.990 449,200 0.7764 -5.06%
2013-08-02 0 0.079 0.077 0.081 0.075 0.120 4,998,000 406,792 0.0814 0.790 0.770 0.810 0.750 1.200 499,800 0.8139 14.49%
2013-08-01 0 0.069 0.063 0.069 0.069 0.074 132,000 9,228 0.0699 0.690 0.630 0.690 0.690 0.740 13,200 0.6991 -8.00%
2013-07-31 0 0.075 0.066 0.081 0.069 0.075 450,000 31,722 0.0705 0.750 0.660 0.810 0.690 0.750 45,000 0.7049 0.00%
2013-07-30 0 0.075 0.070 0.096 0.057 0.075 926,000 60,578 0.0654 0.750 0.700 0.960 0.570 0.750 92,600 0.6542 36.36%
2013-07-29 0 0.055 0.054 0.059 - - 0 0 - 0.550 0.540 0.590 - - 0 - 0.00%
2013-07-26 0 0.055 0.052 0.058 - - 0 0 - 0.550 0.520 0.580 - - 0 - 0.00%
2013-07-25 0 0.055 0.051 0.060 0.050 0.055 360,000 19,470 0.0541 0.550 0.510 0.600 0.500 0.550 36,000 0.5408 12.24%
2013-07-24 0 0.049 0.045 0.058 - - 0 0 - 0.490 0.450 0.580 - - 0 - 0.00%
2013-07-23 0 0.049 0.043 0.054 - - 0 0 - 0.490 0.430 0.540 - - 0 - 0.00%
2013-07-22 0 0.049 0.045 0.054 - - 0 0 - 0.490 0.450 0.540 - - 0 - 0.00%
2013-07-19 0 0.049 0.045 0.054 - - 0 0 - 0.490 0.450 0.540 - - 0 - 0.00%
2013-07-18 0 0.049 0.044 0.052 0.049 0.049 28,000 1,372 0.0490 0.490 0.440 0.520 0.490 0.490 2,800 0.4900 -2.00%
2013-07-17 0 0.050 0.046 0.050 0.043 0.050 566,000 24,494 0.0433 0.500 0.460 0.500 0.430 0.500 56,600 0.4328 -1.96%
2013-07-16 0 0.051 0.050 0.052 0.044 0.051 356,000 16,996 0.0477 0.510 0.500 0.520 0.440 0.510 35,600 0.4774 -5.56%
2013-07-15 0 0.054 0.044 0.054 - - 0 0 - 0.540 0.440 0.540 - - 0 - 0.00%
2013-07-12 0 0.054 0.054 0.056 0.044 0.046 218,000 9,792 0.0449 0.540 0.540 0.560 0.440 0.460 21,800 0.4492 10.20%
2013-07-11 0 0.049 0.044 0.049 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2013-07-10 0 0.049 0.044 0.049 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2013-07-09 0 0.049 0.044 0.049 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2013-07-08 0 0.049 0.044 0.049 - - 0 0 - 0.490 0.440 0.490 - - 0 - 0.00%
2013-07-05 0 0.049 0.045 0.049 0.049 0.049 100,000 4,900 0.0490 0.490 0.450 0.490 0.490 0.490 10,000 0.4900 0.00%
2013-07-04 0 0.049 0.044 0.052 0.049 0.049 166,000 8,134 0.0490 0.490 0.440 0.520 0.490 0.490 16,600 0.4900 6.52%
2013-07-03 0 0.046 0.046 0.053 0.046 0.046 140,000 6,440 0.0460 0.460 0.460 0.530 0.460 0.460 14,000 0.4600 -13.21%
2013-07-02 0 0.053 0.044 0.053 - - 0 0 - 0.530 0.440 0.530 - - 0 - 0.00%
2013-06-28 0 0.053 0.046 0.053 - - 0 0 - 0.530 0.460 0.530 - - 0 - 0.00%
2013-06-27 0 0.053 0.048 0.053 0.047 0.053 1,040,000 51,620 0.0496 0.530 0.480 0.530 0.470 0.530 104,000 0.4963 0.00%
2013-06-26 0 0.053 0.052 0.053 0.052 0.059 1,068,000 58,064 0.0544 0.530 0.520 0.530 0.520 0.590 106,800 0.5437 1.92%
2013-06-25 0 0.052 0.045 0.052 - - 0 0 - 0.520 0.450 0.520 - - 0 - -1.89%
2013-06-24 0 0.053 0.045 0.055 - - 0 0 - 0.530 0.450 0.550 - - 0 - 0.00%
2013-06-21 0 0.053 0.045 0.057 - - 0 0 - 0.530 0.450 0.570 - - 0 - 0.00%
2013-06-20 0 0.053 0.045 0.057 - - 0 0 - 0.530 0.450 0.570 - - 0 - 0.00%
2013-06-19 0 0.053 0.047 0.053 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2013-06-18 0 0.053 0.045 0.053 0.053 0.053 84,000 4,452 0.0530 0.530 0.450 0.530 0.530 0.530 8,400 0.5300 0.00%
2013-06-17 0 0.053 0.045 0.053 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2013-06-14 0 0.053 0.047 0.053 - - 0 0 - 0.530 0.470 0.530 - - 0 - -1.85%
2013-06-13 0 0.054 0.047 0.056 - - 0 0 - 0.540 0.470 0.560 - - 0 - 0.00%
2013-06-11 0 0.054 0.047 0.057 - - 0 0 - 0.540 0.470 0.570 - - 0 - 0.00%
2013-06-10 0 0.054 0.049 0.054 0.047 0.056 20,000 976 0.0488 0.540 0.490 0.540 0.470 0.560 2,000 0.4880 3.85%
2013-06-07 0 0.052 0.052 0.053 0.047 0.054 598,000 31,156 0.0521 0.520 0.520 0.530 0.470 0.540 59,800 0.5210 -1.89%
2013-06-06 0 0.053 0.048 0.053 - - 0 0 - 0.530 0.480 0.530 - - 0 - -1.85%
2013-06-05 0 0.054 0.048 0.057 0.054 0.054 16,000 864 0.0540 0.540 0.480 0.570 0.540 0.540 1,600 0.5400 0.00%
2013-06-04 0 0.054 0.050 0.058 - - 0 0 - 0.540 0.500 0.580 - - 0 - 0.00%
2013-06-03 0 0.054 0.047 0.057 - - 0 0 - 0.540 0.470 0.570 - - 0 - 0.00%
2013-05-31 0 0.054 0.048 0.054 - - 0 0 - 0.540 0.480 0.540 - - 0 - -1.82%
2013-05-30 0 0.055 0.046 0.055 0.055 0.055 2,000 110 0.0550 0.550 0.460 0.550 0.550 0.550 200 0.5500 10.00%
2013-05-29 0 0.050 0.045 0.053 0.050 0.050 100,000 5,000 0.0500 0.500 0.450 0.530 0.500 0.500 10,000 0.5000 0.00%
2013-05-28 0 0.050 0.046 0.052 - - 0 0 - 0.500 0.460 0.520 - - 0 - 0.00%
2013-05-27 0 0.050 0.045 0.050 0.044 0.052 116,000 5,120 0.0441 0.500 0.450 0.500 0.440 0.520 11,600 0.4414 0.00%
2013-05-24 0 0.050 0.047 0.050 - - 0 0 - 0.500 0.470 0.500 - - 0 - -1.96%
2013-05-23 0 0.051 0.048 0.051 0.047 0.052 376,000 18,150 0.0483 0.510 0.480 0.510 0.470 0.520 37,600 0.4827 -3.77%
2013-05-22 0 0.053 0.052 0.053 0.050 0.053 162,000 8,106 0.0500 0.530 0.520 0.530 0.500 0.530 16,200 0.5004 -1.85%
2013-05-21 0 0.054 0.050 0.054 0.055 0.055 10,000 550 0.0550 0.540 0.500 0.540 0.550 0.550 1,000 0.5500 -1.82%
2013-05-20 0 0.055 0.055 0.056 0.050 0.055 2,360,000 120,314 0.0510 0.550 0.550 0.560 0.500 0.550 236,000 0.5098 -1.79%
2013-05-16 0 0.056 0.052 0.061 - - 0 0 - 0.560 0.520 0.610 - - 0 - 0.00%
2013-05-15 0 0.056 0.052 0.063 - - 0 0 - 0.560 0.520 0.630 - - 0 - 0.00%
2013-05-14 0 0.056 0.050 0.057 0.056 0.057 1,080,000 61,434 0.0569 0.560 0.500 0.570 0.560 0.570 108,000 0.5688 -1.75%
2013-05-13 0 0.057 0.050 0.057 - - 0 0 - 0.570 0.500 0.570 - - 0 - 0.00%
2013-05-10 0 0.057 0.050 0.060 - - 0 0 - 0.570 0.500 0.600 - - 0 - 0.00%
2013-05-09 0 0.057 0.052 0.060 - - 0 0 - 0.570 0.520 0.600 - - 0 - 0.00%
2013-05-08 0 0.057 0.052 0.057 - - 0 0 - 0.570 0.520 0.570 - - 0 - -1.72%
2013-05-07 0 0.058 0.053 0.058 - - 0 0 - 0.580 0.530 0.580 - - 0 - 0.00%
2013-05-06 0 0.058 0.054 0.059 - - 0 0 - 0.580 0.540 0.590 - - 0 - 0.00%
2013-05-03 0 0.058 0.056 0.058 0.051 0.060 762,000 40,774 0.0535 0.580 0.560 0.580 0.510 0.600 76,200 0.5351 0.00%
2013-05-02 0 0.058 0.051 0.058 - - 0 0 - 0.580 0.510 0.580 - - 0 - 0.00%
2013-04-30 0 0.058 0.054 0.058 - - 0 0 - 0.580 0.540 0.580 - - 0 - 0.00%
2013-04-29 0 0.058 0.053 0.060 - - 0 0 - 0.580 0.530 0.600 - - 0 - 0.00%
2013-04-26 0 0.058 0.052 0.062 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2013-04-25 0 0.058 0.051 0.062 - - 0 0 - 0.580 0.510 0.620 - - 0 - 0.00%
2013-04-24 0 0.058 0.053 0.058 0.058 0.058 40,000 2,320 0.0580 0.580 0.530 0.580 0.580 0.580 4,000 0.5800 0.00%
2013-04-23 0 0.058 0.054 0.063 - - 0 0 - 0.580 0.540 0.630 - - 0 - 0.00%
2013-04-22 0 0.058 0.056 0.058 0.052 0.059 78,000 4,522 0.0580 0.580 0.560 0.580 0.520 0.590 7,800 0.5797 -1.69%
2013-04-19 0 0.059 0.051 0.059 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2013-04-18 0 0.059 0.050 0.059 - - 0 0 - 0.590 0.500 0.590 - - 0 - 0.00%
2013-04-17 0 0.059 0.052 0.059 - - 0 0 - 0.590 0.520 0.590 - - 0 - -1.67%
2013-04-16 0 0.060 0.055 0.060 - - 0 0 - 0.600 0.550 0.600 - - 0 - 0.00%
2013-04-15 0 0.060 0.050 0.060 0.060 0.060 6,000 360 0.0600 0.600 0.500 0.600 0.600 0.600 600 0.6000 7.14%
2013-04-12 0 0.056 0.055 0.064 0.056 0.056 100,000 5,600 0.0560 0.560 0.550 0.640 0.560 0.560 10,000 0.5600 -12.50%
2013-04-11 0 0.064 0.057 0.064 - - 0 0 - 0.640 0.570 0.640 - - 0 - -1.54%
2013-04-10 0 0.065 0.060 0.065 0.065 0.065 20,000 1,300 0.0650 0.650 0.600 0.650 0.650 0.650 2,000 0.6500 0.00%
2013-04-09 0 0.065 0.059 0.065 - - 0 0 - 0.650 0.590 0.650 - - 0 - -4.41%
2013-04-08 0 0.068 0.058 0.070 - - 0 0 - 0.680 0.580 0.700 - - 0 - 0.00%
2013-04-05 0 0.068 0.060 0.071 - - 0 0 - 0.680 0.600 0.710 - - 0 - 0.00%
2013-04-03 0 0.068 0.061 0.068 - - 0 0 - 0.680 0.610 0.680 - - 0 - -1.45%
2013-04-02 0 0.069 0.061 0.071 - - 0 0 - 0.690 0.610 0.710 - - 0 - 0.00%
2013-03-28 0 0.069 0.060 0.070 - - 0 0 - 0.690 0.600 0.700 - - 0 - 0.00%
2013-03-27 0 0.069 0.061 0.069 - - 0 0 - 0.690 0.610 0.690 - - 0 - 0.00%
2013-03-26 0 0.069 0.060 0.070 - - 0 0 - 0.690 0.600 0.700 - - 0 - 0.00%
2013-03-25 0 0.069 0.062 0.069 - - 0 0 - 0.690 0.620 0.690 - - 0 - 0.00%
2013-03-22 0 0.069 0.063 0.069 0.071 0.071 50,000 3,550 0.0710 0.690 0.630 0.690 0.710 0.710 5,000 0.7100 -1.43%
2013-03-21 0 0.070 0.062 0.072 - - 0 0 - 0.700 0.620 0.720 - - 0 - 0.00%
2013-03-20 0 0.070 0.061 0.070 - - 0 0 - 0.700 0.610 0.700 - - 0 - 0.00%
2013-03-19 0 0.070 0.062 0.070 - - 0 0 - 0.700 0.620 0.700 - - 0 - -1.41%
2013-03-18 0 0.071 0.068 0.072 0.062 0.071 50,000 3,118 0.0624 0.710 0.680 0.720 0.620 0.710 5,000 0.6236 1.43%
2013-03-15 0 0.070 0.064 0.070 0.066 0.070 298,000 19,694 0.0661 0.700 0.640 0.700 0.660 0.700 29,800 0.6609 -4.11%
2013-03-14 0 0.073 0.066 0.073 - - 0 0 - 0.730 0.660 0.730 - - 0 - -1.35%
2013-03-13 0 0.074 0.066 0.074 - - 0 0 - 0.740 0.660 0.740 - - 0 - 0.00%
2013-03-12 0 0.074 0.067 0.074 - - 0 0 - 0.740 0.670 0.740 - - 0 - 0.00%
2013-03-11 0 0.074 0.068 0.074 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2013-03-08 0 0.074 0.071 0.074 0.071 0.076 844,000 61,440 0.0728 0.740 0.710 0.740 0.710 0.760 84,400 0.7280 -3.90%
2013-03-07 0 0.077 0.077 0.078 0.073 0.073 540,000 39,420 0.0730 0.770 0.770 0.780 0.730 0.730 54,000 0.7300 -3.75%
2013-03-06 0 0.080 0.074 0.080 0.070 0.083 42,000 3,400 0.0810 0.800 0.740 0.800 0.700 0.830 4,200 0.8095 0.00%
2013-03-05 0 0.080 0.071 0.080 0.080 0.080 50,000 4,000 0.0800 0.800 0.710 0.800 0.800 0.800 5,000 0.8000 3.90%
2013-03-04 0 0.077 0.068 0.084 - - 0 0 - 0.770 0.680 0.840 - - 0 - 0.00%
2013-03-01 0 0.077 0.073 0.078 0.072 0.077 52,000 3,990 0.0767 0.770 0.730 0.780 0.720 0.770 5,200 0.7673 -2.53%
2013-02-28 0 0.079 0.075 0.079 0.070 0.080 110,000 8,650 0.0786 0.790 0.750 0.790 0.700 0.800 11,000 0.7864 -1.25%
2013-02-27 0 0.080 0.071 0.080 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2013-02-26 0 0.080 0.071 0.080 - - 0 0 - 0.800 0.710 0.800 - - 0 - 0.00%
2013-02-25 0 0.080 0.073 0.085 - - 0 0 - 0.800 0.730 0.850 - - 0 - 0.00%
2013-02-22 0 0.080 0.072 0.085 - - 0 0 - 0.800 0.720 0.850 - - 0 - 0.00%
2013-02-21 0 0.080 0.076 0.080 0.080 0.080 120,000 9,600 0.0800 0.800 0.760 0.800 0.800 0.800 12,000 0.8000 -2.44%
2013-02-20 0 0.082 0.082 0.090 0.080 0.080 22,000 1,760 0.0800 0.820 0.820 0.900 0.800 0.800 2,200 0.8000 1.23%
2013-02-19 0 0.081 0.077 0.081 - - 0 0 - 0.810 0.770 0.810 - - 0 - -1.22%
2013-02-18 0 0.082 0.076 0.084 0.083 0.083 50,000 4,150 0.0830 0.820 0.760 0.840 0.830 0.830 5,000 0.8300 0.00%
2013-02-15 0 0.082 0.082 0.083 0.075 0.080 204,000 15,550 0.0762 0.820 0.820 0.830 0.750 0.800 20,400 0.7623 -1.20%
2013-02-14 0 0.083 0.071 0.084 - - 0 0 - 0.830 0.710 0.840 - - 0 - 0.00%
2013-02-08 0 0.083 0.074 0.083 - - 0 0 - 0.830 0.740 0.830 - - 0 - -1.19%
2013-02-07 0 0.084 0.072 0.084 - - 0 0 - 0.840 0.720 0.840 - - 0 - 0.00%
2013-02-06 0 0.084 0.075 0.084 - - 0 0 - 0.840 0.750 0.840 - - 0 - 0.00%
2013-02-05 0 0.084 0.086 0.087 - - 0 0 - 0.840 0.860 0.870 - - 0 - 1.20%
2013-02-04 0 0.083 0.074 0.083 0.073 0.083 54,000 4,442 0.0823 0.830 0.740 0.830 0.730 0.830 5,400 0.8226 -2.35%
2013-02-01 0 0.085 0.072 0.085 - - 0 0 - 0.850 0.720 0.850 - - 0 - -1.16%
2013-01-31 0 0.086 0.073 0.086 - - 0 0 - 0.860 0.730 0.860 - - 0 - -1.15%
2013-01-30 0 0.087 0.072 0.087 - - 0 0 - 0.870 0.720 0.870 - - 0 - 0.00%
2013-01-29 0 0.087 0.072 0.087 0.087 0.087 50,000 4,350 0.0870 0.870 0.720 0.870 0.870 0.870 5,000 0.8700 -2.25%
2013-01-28 0 0.089 0.071 0.089 - - 0 0 - 0.890 0.710 0.890 - - 0 - 0.00%
2013-01-25 0 0.089 0.071 0.089 - - 0 0 - 0.890 0.710 0.890 - - 0 - 0.00%
2013-01-24 0 0.089 0.076 0.091 0.089 0.089 18,000 1,602 0.0890 0.890 0.760 0.910 0.890 0.890 1,800 0.8900 9.88%
2013-01-23 0 0.081 0.087 0.088 0.080 0.080 336,000 26,880 0.0800 0.810 0.870 0.880 0.800 0.800 33,600 0.8000 3.85%
2013-01-22 0 0.078 0.078 0.080 0.075 0.075 170,000 12,750 0.0750 0.780 0.780 0.800 0.750 0.750 17,000 0.7500 -2.50%
2013-01-21 0 0.080 0.072 0.080 - - 0 0 - 0.800 0.720 0.800 - - 0 - -5.88%
2013-01-18 0 0.085 0.074 0.088 - - 0 0 - 0.850 0.740 0.880 - - 0 - 0.00%
2013-01-17 0 0.085 0.077 0.085 - - 0 0 - 0.850 0.770 0.850 - - 0 - 0.00%
2013-01-16 0 0.085 0.078 0.089 - - 0 0 - 0.850 0.780 0.890 - - 0 - 0.00%
2013-01-15 0 0.085 0.081 0.089 0.085 0.085 922,000 78,370 0.0850 0.850 0.810 0.890 0.850 0.850 92,200 0.8500 -4.49%
2013-01-14 0 0.089 0.089 0.090 0.080 0.080 4,000 320 0.0800 0.890 0.890 0.900 0.800 0.800 400 0.8000 11.25%
2013-01-11 0 0.080 0.080 0.090 0.080 0.089 58,000 5,090 0.0878 0.800 0.800 0.900 0.800 0.890 5,800 0.8776 -5.88%
2013-01-10 0 0.085 0.085 0.090 0.076 0.092 747,600 62,505 0.0836 0.850 0.850 0.900 0.760 0.920 74,760 0.8361 13.33%
2013-01-09 0 0.075 0.075 0.083 0.073 0.083 578,000 44,106 0.0763 0.750 0.750 0.830 0.730 0.830 57,800 0.7631 -10.71%
2013-01-08 0 0.084 0.075 0.084 - - 0 0 - 0.840 0.750 0.840 - - 0 - 0.00%
2013-01-07 0 0.084 0.078 0.084 - - 0 0 - 0.840 0.780 0.840 - - 0 - -3.45%
2013-01-04 0 0.087 0.087 0.088 0.079 0.079 48,000 3,792 0.0790 0.870 0.870 0.880 0.790 0.790 4,800 0.7900 -1.14%
2013-01-03 0 0.088 0.080 0.088 - - 0 0 - 0.880 0.800 0.880 - - 0 - -1.12%
2013-01-02 0 0.089 0.070 0.089 - - 0 0 - 0.890 0.700 0.890 - - 0 - 0.00%
2012-12-31 0 0.089 0.080 0.089 - - 0 0 - 0.890 0.800 0.890 - - 0 - 0.00%
2012-12-28 0 0.089 0.078 0.090 0.089 0.089 50,000 4,450 0.0890 0.890 0.780 0.900 0.890 0.890 5,000 0.8900 4.71%
2012-12-27 0 0.085 0.088 0.089 - - 0 0 - 0.850 0.880 0.890 - - 0 - 0.00%
2012-12-24 0 0.085 0.071 0.085 - - 0 0 - 0.850 0.710 0.850 - - 0 - -4.49%
2012-12-21 0 0.089 0.073 0.089 - - 0 0 - 0.890 0.730 0.890 - - 0 - 0.00%
2012-12-20 0 0.089 0.089 0.090 - - 0 0 - 0.890 0.890 0.900 - - 0 - 7.23%
2012-12-19 0 0.083 0.083 0.098 0.083 0.083 140,000 11,620 0.0830 0.830 0.830 0.980 0.830 0.830 14,000 0.8300 -4.60%
2012-12-18 0 0.087 0.087 0.088 0.084 0.085 50,000 4,220 0.0844 0.870 0.870 0.880 0.840 0.850 5,000 0.8440 6.10%
2012-12-17 0 0.082 0.082 0.084 0.082 0.084 264,000 21,748 0.0824 0.820 0.820 0.840 0.820 0.840 26,400 0.8238 0.00%
2012-12-14 0 0.082 0.078 0.082 0.082 0.085 108,000 9,006 0.0834 0.820 0.780 0.820 0.820 0.850 10,800 0.8339 1.23%
2012-12-13 0 0.081 0.073 0.081 0.081 0.081 58,000 4,698 0.0810 0.810 0.730 0.810 0.810 0.810 5,800 0.8100 2.53%
2012-12-12 0 0.079 0.076 0.079 0.079 0.079 116,000 9,164 0.0790 0.790 0.760 0.790 0.790 0.790 11,600 0.7900 11.27%
2012-12-11 0 0.071 0.070 0.080 0.071 0.073 236,000 16,846 0.0714 0.710 0.700 0.800 0.710 0.730 23,600 0.7138 1.43%
2012-12-10 0 0.070 0.070 0.080 0.068 0.068 14,000 952 0.0680 0.700 0.700 0.800 0.680 0.680 1,400 0.6800 2.94%
2012-12-07 0 0.068 0.062 0.070 0.068 0.068 14,000 952 0.0680 0.680 0.620 0.700 0.680 0.680 1,400 0.6800 -1.45%
2012-12-06 0 0.069 0.069 0.070 0.066 0.067 52,000 3,482 0.0670 0.690 0.690 0.700 0.660 0.670 5,200 0.6696 4.55%
2012-12-05 0 0.066 0.064 0.066 0.063 0.066 356,000 23,200 0.0652 0.660 0.640 0.660 0.630 0.660 35,600 0.6517 10.00%
2012-12-04 0 0.060 0.055 0.065 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2012-12-03 0 0.060 0.052 0.061 - - 0 0 - 0.600 0.520 0.610 - - 0 - 0.00%
2012-11-30 0 0.060 0.052 0.066 0.060 0.060 100,000 6,000 0.0600 0.600 0.520 0.660 0.600 0.600 10,000 0.6000 5.26%
2012-11-29 0 0.057 0.053 0.058 0.053 0.058 712,000 40,562 0.0570 0.570 0.530 0.580 0.530 0.580 71,200 0.5697 -3.39%
2012-11-28 0 0.059 0.053 0.059 - - 0 0 - 0.590 0.530 0.590 - - 0 - 0.00%
2012-11-27 0 0.059 0.054 0.059 - - 0 0 - 0.590 0.540 0.590 - - 0 - -1.67%
2012-11-26 0 0.060 0.054 0.064 - - 0 0 - 0.600 0.540 0.640 - - 0 - 0.00%
2012-11-23 0 0.060 0.052 0.060 - - 0 0 - 0.600 0.520 0.600 - - 0 - -1.64%
2012-11-22 0 0.061 0.061 0.062 0.048 0.060 126,000 6,684 0.0530 0.610 0.610 0.620 0.480 0.600 12,600 0.5305 5.17%
2012-11-21 0 0.058 0.052 0.064 - - 0 0 - 0.580 0.520 0.640 - - 0 - 0.00%
2012-11-20 0 0.058 0.052 0.062 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2012-11-19 0 0.058 0.052 0.062 - - 0 0 - 0.580 0.520 0.620 - - 0 - 0.00%
2012-11-16 0 0.058 0.054 0.060 - - 0 0 - 0.580 0.540 0.600 - - 0 - 0.00%
2012-11-15 0 0.058 0.058 0.059 0.054 0.064 240,000 13,460 0.0561 0.580 0.580 0.590 0.540 0.640 24,000 0.5608 -9.38%
2012-11-14 0 0.064 0.054 0.064 0.064 0.064 30,000 1,920 0.0640 0.640 0.540 0.640 0.640 0.640 3,000 0.6400 18.52%
2012-11-13 0 0.054 0.054 0.064 - - 0 0 - 0.540 0.540 0.640 - - 0 - 0.00%
2012-11-12 0 0.054 0.054 0.066 - - 0 0 - 0.540 0.540 0.660 - - 0 - 0.00%
2012-11-09 0 0.054 0.054 0.065 0.048 0.063 1,136,000 59,510 0.0524 0.540 0.540 0.650 0.480 0.630 113,600 0.5239 0.00%
2012-11-08 0 0.054 0.053 0.060 0.054 0.054 80,000 4,320 0.0540 0.540 0.530 0.600 0.540 0.540 8,000 0.5400 0.00%
2012-11-07 0 0.054 0.054 0.060 - - 0 0 - 0.540 0.540 0.600 - - 0 - 0.00%
2012-11-06 0 0.054 0.053 0.065 - - 0 0 - 0.540 0.530 0.650 - - 0 - 0.00%
2012-11-05 0 0.054 0.054 0.064 - - 0 0 - 0.540 0.540 0.640 - - 0 - 0.00%
2012-11-02 0 0.054 0.054 0.065 0.054 0.054 2,000 108 0.0540 0.540 0.540 0.650 0.540 0.540 200 0.5400 -1.82%
2012-11-01 0 0.055 0.055 0.057 0.053 0.059 112,000 6,596 0.0589 0.550 0.550 0.570 0.530 0.590 11,200 0.5889 -6.78%
2012-10-31 0 0.059 0.054 0.066 - - 0 0 - 0.590 0.540 0.660 - - 0 - 0.00%
2012-10-30 0 0.059 0.059 0.069 0.059 0.059 10,000 590 0.0590 0.590 0.590 0.690 0.590 0.590 1,000 0.5900 -9.23%
2012-10-29 0 0.065 0.057 0.065 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2012-10-26 0 0.065 0.056 0.070 - - 0 0 - 0.650 0.560 0.700 - - 0 - 0.00%
2012-10-25 0 0.065 0.059 0.071 - - 0 0 - 0.650 0.590 0.710 - - 0 - 0.00%
2012-10-24 0 0.065 0.059 0.065 - - 0 0 - 0.650 0.590 0.650 - - 0 - 0.00%
2012-10-22 0 0.065 0.059 0.070 - - 0 0 - 0.650 0.590 0.700 - - 0 - 0.00%
2012-10-19 0 0.065 0.057 0.065 - - 0 0 - 0.650 0.570 0.650 - - 0 - 0.00%
2012-10-18 0 0.065 0.060 0.065 0.065 0.065 100,000 6,500 0.0650 0.650 0.600 0.650 0.650 0.650 10,000 0.6500 14.04%
2012-10-17 0 0.057 0.057 0.072 - - 0 0 - 0.570 0.570 0.720 - - 0 - 0.00%
2012-10-16 0 0.057 0.057 0.072 - - 0 0 - 0.570 0.570 0.720 - - 0 - 0.00%
2012-10-15 0 0.057 0.057 0.074 0.057 0.070 20,000 1,270 0.0635 0.570 0.570 0.740 0.570 0.700 2,000 0.6350 -18.57%
2012-10-12 0 0.070 0.070 0.076 - - 0 0 - 0.700 0.700 0.760 - - 0 - 7.69%
2012-10-11 0 0.065 0.057 0.065 0.065 0.065 108,000 6,970 0.0645 0.650 0.570 0.650 0.650 0.650 10,800 0.6454 6.56%
2012-10-10 0 0.061 0.057 0.078 - - 0 0 - 0.610 0.570 0.780 - - 0 - 0.00%
2012-10-09 0 0.061 0.061 0.065 0.061 0.061 154,000 9,610 0.0624 0.610 0.610 0.650 0.610 0.610 15,400 0.6240 -6.15%
2012-10-08 0 0.065 0.061 0.070 - - 0 0 - 0.650 0.610 0.700 - - 0 - 0.00%
2012-10-05 0 0.065 0.062 0.075 - - 0 0 - 0.650 0.620 0.750 - - 0 - 0.00%
2012-10-04 0 0.065 0.062 0.077 - - 0 0 - 0.650 0.620 0.770 - - 0 - 0.00%
2012-10-03 0 0.065 0.062 0.078 - - 0 0 - 0.650 0.620 0.780 - - 0 - 0.00%
2012-09-28 0 0.065 0.063 0.081 - - 0 0 - 0.650 0.630 0.810 - - 0 - 0.00%
2012-09-27 0 0.065 0.060 0.080 - - 0 0 - 0.650 0.600 0.800 - - 0 - 0.00%
2012-09-26 0 0.065 0.060 0.084 - - 0 0 - 0.650 0.600 0.840 - - 0 - 0.00%
2012-09-25 0 0.065 0.060 0.078 - - 0 0 - 0.650 0.600 0.780 - - 0 - 0.00%
2012-09-24 0 0.065 0.058 0.080 - - 0 0 - 0.650 0.580 0.800 - - 0 - 0.00%
2012-09-21 0 0.065 0.059 0.079 - - 0 0 - 0.650 0.590 0.790 - - 0 - 0.00%
2012-09-20 0 0.065 0.062 0.078 - - 0 0 - 0.650 0.620 0.780 - - 0 - 0.00%
2012-09-19 0 0.065 0.065 0.078 0.065 0.065 20,000 1,300 0.0650 0.650 0.650 0.780 0.650 0.650 2,000 0.6500 -9.72%
2012-09-18 0 0.072 0.072 0.080 0.065 0.065 200,000 13,000 0.0650 0.720 0.720 0.800 0.650 0.650 20,000 0.6500 1.41%
2012-09-17 0 0.071 0.065 0.082 - - 0 0 - 0.710 0.650 0.820 - - 0 - 0.00%
2012-09-14 0 0.071 0.065 0.080 - - 0 0 - 0.710 0.650 0.800 - - 0 - 0.00%
2012-09-13 0 0.071 0.071 0.078 0.071 0.079 224,000 17,664 0.0789 0.710 0.710 0.780 0.710 0.790 22,400 0.7886 14.52%
2012-09-12 0 0.062 0.055 0.080 - - 0 0 - 0.620 0.550 0.800 - - 0 - 0.00%
2012-09-11 0 0.062 0.053 0.080 - - 0 0 - 0.620 0.530 0.800 - - 0 - 0.00%
2012-09-10 0 0.062 0.056 0.080 - - 0 0 - 0.620 0.560 0.800 - - 0 - 0.00%
2012-09-07 0 0.062 0.054 0.085 0.054 0.080 28,000 2,100 0.0750 0.620 0.540 0.850 0.540 0.800 2,800 0.7500 -1.59%
2012-09-06 0 0.063 0.053 0.079 - - 0 0 - 0.630 0.530 0.790 - - 0 - 0.00%
2012-09-05 0 0.063 0.051 0.079 - - 0 0 - 0.630 0.510 0.790 - - 0 - 0.00%
2012-09-04 0 0.063 0.054 0.079 - - 0 0 - 0.630 0.540 0.790 - - 0 - 0.00%
2012-09-03 0 0.063 0.058 0.079 - - 0 0 - 0.630 0.580 0.790 - - 0 - 0.00%
2012-08-31 0 0.063 0.058 0.079 - - 0 0 - 0.630 0.580 0.790 - - 0 - 0.00%
2012-08-30 0 0.063 0.057 0.079 - - 0 0 - 0.630 0.570 0.790 - - 0 - 0.00%
2012-08-29 0 0.063 0.063 0.079 0.063 0.070 30,000 2,086 0.0695 0.630 0.630 0.790 0.630 0.700 3,000 0.6953 -16.00%
2012-08-28 0 0.075 0.063 0.075 - - 0 0 - 0.750 0.630 0.750 - - 0 - 0.00%
2012-08-27 0 0.075 0.063 0.085 - - 0 0 - 0.750 0.630 0.850 - - 0 - 0.00%
2012-08-24 0 0.075 0.064 0.090 - - 0 0 - 0.750 0.640 0.900 - - 0 - 0.00%
2012-08-23 0 0.075 0.063 0.090 - - 0 0 - 0.750 0.630 0.900 - - 0 - 0.00%
2012-08-22 0 0.075 0.064 0.085 - - 0 0 - 0.750 0.640 0.850 - - 0 - 0.00%
2012-08-21 0 0.075 0.064 0.085 - - 0 0 - 0.750 0.640 0.850 - - 0 - 0.00%
2012-08-20 0 0.075 0.063 0.090 - - 0 0 - 0.750 0.630 0.900 - - 0 - 0.00%
2012-08-17 0 0.075 0.065 0.090 - - 0 0 - 0.750 0.650 0.900 - - 0 - 0.00%
2012-08-16 0 0.075 0.064 0.090 - - 0 0 - 0.750 0.640 0.900 - - 0 - 0.00%
2012-08-15 0 0.075 0.064 0.090 - - 0 0 - 0.750 0.640 0.900 - - 0 - 0.00%
2012-08-14 0 0.075 0.064 0.090 - - 0 0 - 0.750 0.640 0.900 - - 0 - 0.00%
2012-08-13 0 0.075 0.066 0.090 - - 0 0 - 0.750 0.660 0.900 - - 0 - 0.00%
2012-08-10 0 0.075 0.066 0.080 - - 0 0 - 0.750 0.660 0.800 - - 0 - 0.00%
2012-08-09 0 0.075 0.065 0.075 0.074 0.075 24,000 1,794 0.0748 0.750 0.650 0.750 0.740 0.750 2,400 0.7475 17.19%
2012-08-08 0 0.064 0.064 0.079 - - 0 0 - 0.640 0.640 0.790 - - 0 - 0.00%
2012-08-07 0 0.064 0.064 0.079 0.064 0.065 100,000 6,406 0.0641 0.640 0.640 0.790 0.640 0.650 10,000 0.6406 -14.67%
2012-08-06 0 0.075 0.065 0.080 - - 0 0 - 0.750 0.650 0.800 - - 0 - 0.00%
2012-08-03 0 0.075 0.075 0.080 - - 0 0 - 0.750 0.750 0.800 - - 0 - 0.00%
2012-08-02 0 0.075 0.063 0.080 - - 0 0 - 0.750 0.630 0.800 - - 0 - 0.00%
2012-08-01 0 0.075 0.066 0.080 - - 0 0 - 0.750 0.660 0.800 - - 0 - 0.00%
2012-07-31 0 0.075 0.067 0.078 - - 0 0 - 0.750 0.670 0.780 - - 0 - 0.00%
2012-07-30 0 0.075 0.065 0.080 - - 0 0 - 0.750 0.650 0.800 - - 0 - 0.00%
2012-07-27 0 0.075 0.066 0.075 - - 0 0 - 0.750 0.660 0.750 - - 0 - 0.00%
2012-07-26 0 0.075 0.062 0.080 - - 0 0 - 0.750 0.620 0.800 - - 0 - 0.00%
2012-07-25 0 0.075 0.064 0.080 - - 0 0 - 0.750 0.640 0.800 - - 0 - 0.00%
2012-07-24 0 0.075 0.061 0.080 - - 0 0 - 0.750 0.610 0.800 - - 0 - 0.00%
2012-07-23 0 0.075 0.062 0.080 - - 0 0 - 0.750 0.620 0.800 - - 0 - 0.00%
2012-07-20 0 0.075 0.053 0.092 - - 100,000 7,500 0.0750 0.750 0.530 0.920 - - 10,000 0.7500 0.00%
2012-07-19 0 0.075 0.068 0.080 0.069 0.075 68,000 4,812 0.0708 0.750 0.680 0.800 0.690 0.750 6,800 0.7076 25.00%
2012-07-18 0 0.060 0.060 0.069 0.060 0.060 30,000 1,800 0.0600 0.600 0.600 0.690 0.600 0.600 3,000 0.6000 -3.23%
2012-07-17 0 0.062 0.062 0.079 0.062 0.062 4,000 248 0.0620 0.620 0.620 0.790 0.620 0.620 400 0.6200 -11.43%
2012-07-16 0 0.070 0.065 0.079 - - 0 0 - 0.700 0.650 0.790 - - 0 - 0.00%
2012-07-13 0 0.070 0.070 0.086 0.065 0.065 4,000 260 0.0650 0.700 0.700 0.860 0.650 0.650 400 0.6500 -23.91%
2012-07-12 0 0.092 0.065 0.092 0.065 0.092 36,000 2,394 0.0665 0.920 0.650 0.920 0.650 0.920 3,600 0.6650 5.75%
2012-07-11 0 0.087 0.069 0.093 - - 0 0 - 0.870 0.690 0.930 - - 0 - 0.00%
2012-07-10 0 0.087 0.066 0.093 0.087 0.087 16,000 1,392 0.0870 0.870 0.660 0.930 0.870 0.870 1,600 0.8700 0.00%
2012-07-09 0 0.087 0.067 0.092 - - 0 0 - 0.870 0.670 0.920 - - 0 - 0.00%
2012-07-06 0 0.087 0.067 0.089 - - 0 0 - 0.870 0.670 0.890 - - 0 - 0.00%
2012-07-05 0 0.087 0.069 0.094 - - 0 0 - 0.870 0.690 0.940 - - 0 - 0.00%
2012-07-04 0 0.087 0.064 0.087 - - 0 0 - 0.870 0.640 0.870 - - 0 - 0.00%
2012-07-03 0 0.087 0.067 0.094 - - 0 0 - 0.870 0.670 0.940 - - 0 - 0.00%
2012-06-29 0 0.087 0.069 0.094 - - 0 0 - 0.870 0.690 0.940 - - 0 - 0.00%
2012-06-28 0 0.087 0.064 0.087 - - 0 0 - 0.870 0.640 0.870 - - 0 - -1.14%
2012-06-27 0 0.088 0.065 0.088 - - 0 0 - 0.880 0.650 0.880 - - 0 - 0.00%
2012-06-26 0 0.088 0.061 0.091 - - 0 0 - 0.880 0.610 0.910 - - 0 - 0.00%
2012-06-25 0 0.088 0.067 0.097 - - 0 0 - 0.880 0.670 0.970 - - 0 - 0.00%
2012-06-22 0 0.088 0.065 0.095 - - 0 0 - 0.880 0.650 0.950 - - 0 - 0.00%
2012-06-21 0 0.088 0.065 0.099 - - 0 0 - 0.880 0.650 0.990 - - 0 - 0.00%
2012-06-20 0 0.088 0.065 0.094 - - 0 0 - 0.880 0.650 0.940 - - 0 - 0.00%
2012-06-19 0 0.088 0.066 0.088 0.062 0.088 14,000 972 0.0694 0.880 0.660 0.880 0.620 0.880 1,400 0.6943 14.29%
2012-06-18 0 0.077 0.065 0.090 - - 0 0 - 0.770 0.650 0.900 - - 0 - 0.00%
2012-06-15 0 0.077 0.062 0.088 - - 0 0 - 0.770 0.620 0.880 - - 0 - 0.00%
2012-06-14 0 0.077 0.062 0.087 - - 0 0 - 0.770 0.620 0.870 - - 0 - 0.00%
2012-06-13 0 0.077 0.070 0.088 - - 0 0 - 0.770 0.700 0.880 - - 0 - 0.00%
2012-06-12 0 0.077 0.067 0.080 - - 0 0 - 0.770 0.670 0.800 - - 0 - 0.00%
2012-06-11 0 0.077 0.070 0.080 - - 0 0 - 0.770 0.700 0.800 - - 0 - 0.00%
2012-06-08 0 0.077 0.070 0.080 - - 0 0 - 0.770 0.700 0.800 - - 0 - 0.00%
2012-06-07 0 0.077 0.071 0.079 0.077 0.077 450,000 34,650 0.0770 0.770 0.710 0.790 0.770 0.770 45,000 0.7700 0.00%
2012-06-06 0 0.077 0.071 0.080 - - 0 0 - 0.770 0.710 0.800 - - 0 - 0.00%
2012-06-05 0 0.077 0.077 0.079 0.073 0.073 30,000 2,190 0.0730 0.770 0.770 0.790 0.730 0.730 3,000 0.7300 -3.75%
2012-06-04 0 0.080 0.073 0.088 - - 0 0 - 0.800 0.730 0.880 - - 0 - 0.00%
2012-06-01 0 0.080 0.073 0.088 - - 0 0 - 0.800 0.730 0.880 - - 0 - 0.00%
2012-05-31 0 0.080 0.073 0.081 - - 0 0 - 0.800 0.730 0.810 - - 0 - 0.00%
2012-05-30 0 0.080 0.074 0.082 0.079 0.080 16,000 1,276 0.0798 0.800 0.740 0.820 0.790 0.800 1,600 0.7975 9.59%
2012-05-29 0 0.073 0.073 0.088 - - 0 0 - 0.730 0.730 0.880 - - 0 - 0.00%
2012-05-28 0 0.073 0.073 0.085 0.072 0.072 150,000 10,800 0.0720 0.730 0.730 0.850 0.720 0.720 15,000 0.7200 -17.05%
2012-05-25 0 0.088 0.073 0.088 - - 0 0 - 0.880 0.730 0.880 - - 0 - 0.00%
2012-05-24 0 0.088 0.073 0.089 - - 0 0 - 0.880 0.730 0.890 - - 0 - 0.00%
2012-05-23 0 0.088 0.073 0.090 - - 0 0 - 0.880 0.730 0.900 - - 0 - 0.00%
2012-05-22 0 0.088 0.076 0.090 - - 0 0 - 0.880 0.760 0.900 - - 0 - 0.00%
2012-05-21 0 0.088 0.076 0.088 0.088 0.088 28,000 2,464 0.0880 0.880 0.760 0.880 0.880 0.880 2,800 0.8800 0.00%
2012-05-18 0 0.088 0.073 0.088 - - 0 0 - 0.880 0.730 0.880 - - 0 - -1.12%
2012-05-17 0 0.089 0.074 0.105 - - 0 0 - 0.890 0.740 1.050 - - 0 - 0.00%
2012-05-16 0 0.089 0.073 0.100 - - 0 0 - 0.890 0.730 1.000 - - 0 - 0.00%
2012-05-15 0 0.089 0.075 0.109 - - 0 0 - 0.890 0.750 1.090 - - 0 - 0.00%
2012-05-14 0 0.089 0.075 0.105 - - 0 0 - 0.890 0.750 1.050 - - 0 - 0.00%
2012-05-11 0 0.089 0.075 0.100 - - 0 0 - 0.890 0.750 1.000 - - 0 - 0.00%
2012-05-10 0 0.089 0.075 0.095 - - 0 0 - 0.890 0.750 0.950 - - 0 - 0.00%
2012-05-09 0 0.089 0.074 0.109 - - 0 0 - 0.890 0.740 1.090 - - 0 - 0.00%
2012-05-08 0 0.089 0.073 0.109 - - 0 0 - 0.890 0.730 1.090 - - 0 - 0.00%
2012-05-07 0 0.089 0.078 0.109 - - 0 0 - 0.890 0.780 1.090 - - 0 - 0.00%
2012-05-04 0 0.089 0.078 0.109 - - 0 0 - 0.890 0.780 1.090 - - 0 - 0.00%
2012-05-03 0 0.089 0.077 0.102 - - 0 0 - 0.890 0.770 1.020 - - 0 - 0.00%
2012-05-02 0 0.089 0.077 0.100 - - 0 0 - 0.890 0.770 1.000 - - 0 - 0.00%
2012-04-30 0 0.089 0.085 0.111 0.075 0.089 52,000 4,194 0.0807 0.890 0.850 1.110 0.750 0.890 5,200 0.8065 -3.26%
2012-04-27 0 0.092 0.080 0.111 - - 0 0 - 0.920 0.800 1.110 - - 0 - 0.00%
2012-04-26 0 0.092 0.080 0.110 - - 0 0 - 0.920 0.800 1.100 - - 0 - 0.00%
2012-04-25 0 0.092 0.078 0.112 - - 0 0 - 0.920 0.780 1.120 - - 0 - 0.00%
2012-04-24 0 0.092 0.079 0.112 - - 0 0 - 0.920 0.790 1.120 - - 0 - 0.00%
2012-04-23 0 0.092 0.071 0.110 - - 0 0 - 0.920 0.710 1.100 - - 0 - 0.00%
2012-04-20 0 0.092 0.071 0.112 - - 0 0 - 0.920 0.710 1.120 - - 0 - 0.00%
2012-04-19 0 0.092 0.070 0.112 - - 0 0 - 0.920 0.700 1.120 - - 0 - 0.00%
2012-04-18 0 0.092 0.080 0.112 - - 0 0 - 0.920 0.800 1.120 - - 0 - 0.00%
2012-04-17 0 0.092 0.080 0.112 0.092 0.092 90,000 8,280 0.0920 0.920 0.800 1.120 0.920 0.920 9,000 0.9200 -1.08%
2012-04-16 0 0.093 0.076 0.113 - - 0 0 - 0.930 0.760 1.130 - - 0 - 0.00%
2012-04-13 0 0.093 0.077 0.109 - - 0 0 - 0.930 0.770 1.090 - - 0 - 0.00%
2012-04-12 0 0.093 0.080 0.110 - - 0 0 - 0.930 0.800 1.100 - - 0 - 0.00%
2012-04-11 0 0.093 0.070 0.108 - - 0 0 - 0.930 0.700 1.080 - - 0 - 0.00%
2012-04-10 0 0.093 0.071 0.108 - - 0 0 - 0.930 0.710 1.080 - - 0 - 0.00%
2012-04-05 0 0.093 0.071 0.113 - - 0 0 - 0.930 0.710 1.130 - - 0 - 0.00%
2012-04-03 0 0.093 0.093 0.110 - - 0 0 - 0.930 0.930 1.100 - - 0 - 2.20%
2012-04-02 0 0.091 0.091 0.111 0.091 0.123 300,000 29,760 0.0992 0.910 0.910 1.110 0.910 1.230 30,000 0.9920 -18.75%
2012-03-30 0 0.112 0.102 0.112 - - 0 0 - 1.120 1.020 1.120 - - 0 - -5.88%
2012-03-29 0 0.119 0.100 0.119 - - 0 0 - 1.190 1.000 1.190 - - 0 - -4.03%
2012-03-28 0 0.124 0.100 0.124 - - 0 0 - 1.240 1.000 1.240 - - 0 - -0.80%
2012-03-27 0 0.125 0.101 0.125 - - 0 0 - 1.250 1.010 1.250 - - 0 - 0.00%
2012-03-26 0 0.125 0.101 0.125 - - 0 0 - 1.250 1.010 1.250 - - 0 - 0.00%
2012-03-23 0 0.125 0.101 0.140 - - 0 0 - 1.250 1.010 1.400 - - 0 - 0.00%
2012-03-22 0 0.125 0.125 0.130 0.125 0.125 20,000 2,500 0.1250 1.250 1.250 1.300 1.250 1.250 2,000 1.2500 1.63%
2012-03-21 0 0.123 0.100 0.123 - - 0 0 - 1.230 1.000 1.230 - - 0 - 0.00%
2012-03-20 0 0.123 0.110 0.130 - - 0 0 - 1.230 1.100 1.300 - - 0 - 0.00%
2012-03-19 0 0.123 0.102 0.123 - - 0 0 - 1.230 1.020 1.230 - - 0 - 0.00%
2012-03-16 0 0.123 0.110 0.130 - - 0 0 - 1.230 1.100 1.300 - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 1.230 - - - - 0 - 0.00%
2012-03-12 0 0.123 0.110 0.123 - - 0 0 - 1.230 1.100 1.230 - - 0 - 0.00%
2012-03-09 0 0.123 0.113 0.129 - - 0 0 - 1.230 1.130 1.290 - - 0 - 0.00%
2012-03-08 0 0.123 0.123 0.129 0.108 0.123 148,000 17,846 0.1206 1.230 1.230 1.290 1.080 1.230 14,800 1.2058 1.65%
2012-03-07 0 0.121 0.106 0.121 - - 0 0 - 1.210 1.060 1.210 - - 0 - 0.00%
2012-03-06 0 0.121 0.110 0.140 - - 0 0 - 1.210 1.100 1.400 - - 0 - 0.00%
2012-03-05 0 0.121 0.121 0.128 0.120 0.120 318,000 38,160 0.1200 1.210 1.210 1.280 1.200 1.200 31,800 1.2000 -2.42%
2012-03-02 0 0.124 0.123 0.124 0.124 0.124 280,000 34,720 0.1240 1.240 1.230 1.240 1.240 1.240 28,000 1.2400 1.64%
2012-03-01 0 0.122 0.122 0.124 0.122 0.125 594,000 73,072 0.1230 1.220 1.220 1.240 1.220 1.250 59,400 1.2302 1.67%
2012-02-29 0 0.120 0.112 0.135 0.120 0.120 150,000 18,000 0.1200 1.200 1.120 1.350 1.200 1.200 15,000 1.2000 -6.25%
2012-02-28 0 0.128 0.128 0.139 0.126 0.128 230,000 29,180 0.1269 1.280 1.280 1.390 1.260 1.280 23,000 1.2687 1.59%
2012-02-27 0 0.126 0.126 0.130 0.122 0.123 102,671 12,521 0.1220 1.260 1.260 1.300 1.220 1.230 10,267 1.2195 2.44%
2012-02-24 0 0.123 0.123 0.139 0.121 0.121 30,000 3,630 0.1210 1.230 1.230 1.390 1.210 1.210 3,000 1.2100 -10.87%
2012-02-23 0 0.138 0.125 0.138 - - 0 0 - 1.380 1.250 1.380 - - 0 - -0.72%
2012-02-22 0 0.139 0.123 0.139 0.140 0.141 40,000 5,610 0.1403 1.390 1.230 1.390 1.400 1.410 4,000 1.4025 5.30%
2012-02-21 0 0.132 0.132 0.148 0.129 0.132 188,000 24,552 0.1306 1.320 1.320 1.480 1.290 1.320 18,800 1.3060 -8.33%
2012-02-20 0 0.144 0.140 0.144 0.140 0.145 150,000 21,644 0.1443 1.440 1.400 1.440 1.400 1.450 15,000 1.4429 3.60%
2012-02-17 0 0.139 0.125 0.140 0.130 0.143 480,000 65,628 0.1367 1.390 1.250 1.400 1.300 1.430 48,000 1.3673 11.20%
2012-02-16 0 0.125 0.125 0.129 0.120 0.120 310,000 37,200 0.1200 1.250 1.250 1.290 1.200 1.200 31,000 1.2000 8.70%
2012-02-15 0 0.115 0.111 0.115 0.111 0.120 1,590,000 180,874 0.1138 1.150 1.110 1.150 1.110 1.200 159,000 1.1376 3.60%
2012-02-14 0 0.111 0.111 0.119 0.110 0.111 100,000 11,054 0.1105 1.110 1.110 1.190 1.100 1.110 10,000 1.1054 0.00%
2012-02-13 0 0.111 0.111 0.112 0.110 0.111 156,000 17,216 0.1104 1.110 1.110 1.120 1.100 1.110 15,600 1.1036 -1.77%
2012-02-10 0 0.113 0.110 0.129 0.103 0.113 136,000 14,292 0.1051 1.130 1.100 1.290 1.030 1.130 13,600 1.0509 -5.83%
2012-02-09 0 0.120 0.103 0.140 - - 0 0 - 1.200 1.030 1.400 - - 0 - 0.00%
2012-02-08 0 0.120 0.100 0.126 0.100 0.120 112,000 12,400 0.1107 1.200 1.000 1.260 1.000 1.200 11,200 1.1071 20.00%
2012-02-07 0 0.100 0.097 0.109 0.090 0.100 60,000 5,700 0.0950 1.000 0.970 1.090 0.900 1.000 6,000 0.9500 0.00%
2012-02-06 0 0.100 0.094 0.100 - - 0 0 - 1.000 0.940 1.000 - - 0 - -0.99%
2012-02-03 0 0.101 0.101 0.111 0.100 0.100 180,000 17,980 0.0999 1.010 1.010 1.110 1.000 1.000 18,000 0.9989 -10.62%
2012-02-02 0 0.113 0.102 0.113 0.115 0.118 32,000 3,740 0.1169 1.130 1.020 1.130 1.150 1.180 3,200 1.1688 17.71%
2012-02-01 0 0.096 0.081 0.115 - - 0 0 - 0.960 0.810 1.150 - - 0 - 0.00%
2012-01-31 0 0.096 0.090 0.096 0.096 0.096 26,000 2,496 0.0960 0.960 0.900 0.960 0.960 0.960 2,600 0.9600 0.00%
2012-01-30 0 0.096 0.091 0.113 - - 0 0 - 0.960 0.910 1.130 - - 0 - 0.00%
2012-01-27 0 0.096 0.091 0.096 - - 0 0 - 0.960 0.910 0.960 - - 0 - 0.00%
2012-01-26 0 0.096 0.096 0.117 - - 0 0 - 0.960 0.960 1.170 - - 0 - 0.00%
2012-01-20 0 0.096 0.096 0.117 0.091 0.096 178,000 16,918 0.0950 0.960 0.960 1.170 0.910 0.960 17,800 0.9504 -12.73%
2012-01-19 0 0.110 0.100 0.119 0.095 0.110 14,000 1,360 0.0971 1.100 1.000 1.190 0.950 1.100 1,400 0.9714 5.77%
2012-01-18 0 0.104 0.092 0.104 0.091 0.104 186,000 18,044 0.0970 1.040 0.920 1.040 0.910 1.040 18,600 0.9701 1.96%
2012-01-17 0 0.102 0.102 0.109 0.100 0.109 104,000 10,436 0.1003 1.020 1.020 1.090 1.000 1.090 10,400 1.0035 -15.00%
2012-01-16 0 0.120 0.110 0.135 - - 0 0 - 1.200 1.100 1.350 - - 0 - 0.00%
2012-01-13 0 0.120 0.100 0.120 - - 0 0 - 1.200 1.000 1.200 - - 0 - 0.00%
2012-01-12 0 0.120 0.100 0.120 - - 0 0 - 1.200 1.000 1.200 - - 0 - 0.00%
2012-01-11 0 0.120 0.100 0.123 - - 0 0 - 1.200 1.000 1.230 - - 0 - 0.00%
2012-01-10 0 0.120 0.100 0.121 - - 0 0 - 1.200 1.000 1.210 - - 0 - 0.00%
2012-01-09 0 0.120 0.100 0.124 - - 0 0 - 1.200 1.000 1.240 - - 0 - 0.00%
2012-01-06 0 0.120 0.100 0.120 - - 0 0 - 1.200 1.000 1.200 - - 0 - 0.00%
2012-01-05 0 0.120 0.110 0.120 - - 0 0 - 1.200 1.100 1.200 - - 0 - 0.00%
2012-01-04 0 0.120 0.110 0.120 - - 0 0 - 1.200 1.100 1.200 - - 0 - -4.00%
2012-01-03 0 0.125 0.111 0.125 - - 0 0 - 1.250 1.110 1.250 - - 0 - -2.34%
2011-12-30 0 0.128 0.110 0.140 - - 0 0 - 1.280 1.100 1.400 - - 0 - 0.00%
2011-12-29 0 0.128 0.110 0.128 0.129 0.129 8,000 1,032 0.1290 1.280 1.100 1.280 1.290 1.290 800 1.2900 3.23%
2011-12-28 0 0.124 0.120 0.130 - - 102,000 12,546 0.1230 1.240 1.200 1.300 - - 10,200 1.2300 0.00%
2011-12-23 0 0.124 0.124 0.130 - - 0 0 - 1.240 1.240 1.300 - - 0 - 0.81%
2011-12-22 0 0.123 0.123 0.128 0.123 0.123 296,000 36,408 0.1230 1.230 1.230 1.280 1.230 1.230 29,600 1.2300 0.82%
2011-12-21 0 0.122 0.105 0.134 - - 0 0 - 1.220 1.050 1.340 - - 0 - 0.00%
2011-12-20 0 0.122 0.101 0.140 - - 0 0 - 1.220 1.010 1.400 - - 0 - 0.00%
2011-12-19 0 0.122 0.100 0.130 - - 0 0 - 1.220 1.000 1.300 - - 0 - 0.00%
2011-12-16 0 0.122 0.111 0.124 0.110 0.122 164,000 19,340 0.1179 1.220 1.110 1.240 1.100 1.220 16,400 1.1793 16.19%
2011-12-15 0 0.105 0.090 0.110 - - 0 0 - 1.050 0.900 1.100 - - 0 - 0.00%
2011-12-14 0 0.105 0.092 0.110 - - 0 0 - 1.050 0.920 1.100 - - 0 - 0.00%
2011-12-13 0 0.105 0.091 0.110 - - 0 0 - 1.050 0.910 1.100 - - 0 - 0.00%
2011-12-12 0 0.105 0.091 0.110 - - 0 0 - 1.050 0.910 1.100 - - 0 - 0.00%
2011-12-09 0 0.105 0.091 0.120 - - 0 0 - 1.050 0.910 1.200 - - 0 - 0.00%
2011-12-08 0 0.105 0.105 0.119 0.100 0.105 34,000 3,500 0.1029 1.050 1.050 1.190 1.000 1.050 3,400 1.0294 -12.50%
2011-12-07 0 0.120 0.100 0.120 - - 0 0 - 1.200 1.000 1.200 - - 0 - 0.00%
2011-12-06 0 0.120 0.101 0.120 - - 0 0 - 1.200 1.010 1.200 - - 0 - 0.00%
2011-12-05 0 0.120 0.100 0.134 - - 0 0 - 1.200 1.000 1.340 - - 0 - 0.00%
2011-12-02 0 0.120 0.101 0.133 - - 0 0 - 1.200 1.010 1.330 - - 0 - 0.00%
2011-12-01 0 0.120 0.082 0.120 - - 0 0 - 1.200 0.820 1.200 - - 0 - 0.00%
2011-11-30 0 0.120 0.080 0.120 0.135 0.135 126,000 17,010 0.1350 1.200 0.800 1.200 1.350 1.350 12,600 1.3500 0.00%
2011-11-29 0 0.120 0.101 0.120 - - 0 0 - 1.200 1.010 1.200 - - 0 - 0.00%
2011-11-28 0 0.120 0.100 0.120 - - 0 0 - 1.200 1.000 1.200 - - 0 - 0.00%
2011-11-25 0 0.120 0.100 0.120 - - 0 0 - 1.200 1.000 1.200 - - 0 - 0.00%
2011-11-24 0 0.120 0.101 0.120 - - 0 0 - 1.200 1.010 1.200 - - 0 - 0.00%
2011-11-23 0 0.120 0.102 0.120 - - 0 0 - 1.200 1.020 1.200 - - 0 - -0.83%
2011-11-22 0 0.121 0.103 0.135 - - 0 0 - 1.210 1.030 1.350 - - 0 - 0.00%
2011-11-21 0 0.121 0.111 0.135 - - 0 0 - 1.210 1.110 1.350 - - 0 - 0.00%
2011-11-18 0 0.121 0.121 0.134 0.120 0.120 206,000 24,720 0.1200 1.210 1.210 1.340 1.200 1.200 20,600 1.2000 -10.37%
2011-11-17 0 0.135 0.125 0.135 - - 0 0 - 1.350 1.250 1.350 - - 0 - 0.00%
2011-11-16 0 0.135 0.122 0.145 - - 0 0 - 1.350 1.220 1.450 - - 0 - 0.00%
2011-11-15 0 0.135 0.121 0.140 - - 0 0 - 1.350 1.210 1.400 - - 0 - 0.00%
2011-11-14 0 0.135 0.120 0.135 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2011-11-11 0 0.135 0.130 0.135 0.130 0.135 80,000 10,550 0.1319 1.350 1.300 1.350 1.300 1.350 8,000 1.3188 0.00%
2011-11-10 0 0.135 0.132 0.135 - - 0 0 - 1.350 1.320 1.350 - - 0 - -3.57%
2011-11-09 0 0.140 0.136 0.140 - - 0 0 - 1.400 1.360 1.400 - - 0 - -6.67%
2011-11-08 0 0.150 0.150 0.154 0.134 0.134 10,000 1,340 0.1340 1.500 1.500 1.540 1.340 1.340 1,000 1.3400 -3.23%
2011-11-07 0 0.155 0.133 0.159 - - 0 0 - 1.550 1.330 1.590 - - 0 - 0.00%
2011-11-04 0 0.155 0.135 0.155 0.130 0.155 50,000 7,692 0.1538 1.550 1.350 1.550 1.300 1.550 5,000 1.5384 5.44%
2011-11-03 0 0.147 0.130 0.154 - - 0 0 - 1.470 1.300 1.540 - - 0 - 0.00%
2011-11-02 0 0.147 0.140 0.147 0.135 0.147 104,000 14,492 0.1393 1.470 1.400 1.470 1.350 1.470 10,400 1.3935 -7.55%
2011-11-01 0 0.159 0.140 0.159 - - 810,000 129,600 0.1600 1.590 1.400 1.590 - - 81,000 1.6000 -0.63%
2011-10-31 0 0.160 0.129 0.165 0.160 0.160 86,000 13,760 0.1600 1.600 1.290 1.650 1.600 1.600 8,600 1.6000 6.67%
2011-10-28 0 0.150 0.121 0.150 0.125 0.150 528,000 68,760 0.1302 1.500 1.210 1.500 1.250 1.500 52,800 1.3023 11.11%
2011-10-27 0 0.135 0.120 0.145 0.120 0.135 514,000 66,090 0.1286 1.350 1.200 1.450 1.200 1.350 51,400 1.2858 12.50%
2011-10-26 0 0.120 0.110 0.124 0.100 0.120 180,000 20,840 0.1158 1.200 1.100 1.240 1.000 1.200 18,000 1.1578 6.19%
2011-10-25 0 0.113 0.101 0.130 - - 0 0 - 1.130 1.010 1.300 - - 0 - 0.00%
2011-10-24 0 0.113 0.113 0.115 0.113 0.113 26,000 2,938 0.1130 1.130 1.130 1.150 1.130 1.130 2,600 1.1300 2.73%
2011-10-21 0 0.110 0.110 0.115 0.110 0.113 180,000 19,944 0.1108 1.100 1.100 1.150 1.100 1.130 18,000 1.1080 0.00%
2011-10-20 0 0.110 0.100 0.110 0.110 0.110 80,000 8,800 0.1100 1.100 1.000 1.100 1.100 1.100 8,000 1.1000 -5.98%
2011-10-19 0 0.117 0.092 0.117 0.120 0.120 20,000 2,400 0.1200 1.170 0.920 1.170 1.200 1.200 2,000 1.2000 17.00%
2011-10-18 0 0.100 0.100 0.120 0.100 0.102 200,000 20,080 0.1004 1.000 1.000 1.200 1.000 1.020 20,000 1.0040 -16.67%
2011-10-17 0 0.120 0.100 0.160 0.110 0.140 448,000 51,560 0.1151 1.200 1.000 1.600 1.100 1.400 44,800 1.1509 15.38%
2011-10-14 0 0.104 0.101 0.128 0.104 0.105 120,000 12,482 0.1040 1.040 1.010 1.280 1.040 1.050 12,000 1.0402 -5.45%
2011-10-13 0 0.110 0.100 0.110 - - 0 0 - 1.100 1.000 1.100 - - 0 - 0.00%
2011-10-12 0 0.110 0.102 0.130 - - 0 0 - 1.100 1.020 1.300 - - 0 - 0.00%
2011-10-11 0 0.110 0.110 0.120 0.095 0.115 2,330,000 234,192 0.1005 1.100 1.100 1.200 0.950 1.150 233,000 1.0051 18.28%
2011-10-10 0 0.093 0.080 0.099 - - 30,000 2,970 0.0990 0.930 0.800 0.990 - - 3,000 0.9900 0.00%
2011-10-07 0 0.093 0.093 0.099 0.080 0.093 214,000 19,694 0.0920 0.930 0.930 0.990 0.800 0.930 21,400 0.9203 16.25%
2011-10-06 0 0.080 0.080 0.093 0.080 0.080 160,000 12,800 0.0800 0.800 0.800 0.930 0.800 0.800 16,000 0.8000 21.21%
2011-10-04 0 0.066 0.066 0.070 0.066 0.070 560,000 37,800 0.0675 0.660 0.660 0.700 0.660 0.700 56,000 0.6750 -9.59%
2011-10-03 0 0.073 0.070 0.073 0.073 0.073 98,000 7,154 0.0730 0.730 0.700 0.730 0.730 0.730 9,800 0.7300 0.00%
2011-09-30 0 0.073 0.073 0.097 0.073 0.077 360,000 27,640 0.0768 0.730 0.730 0.970 0.730 0.770 36,000 0.7678 -5.19%
2011-09-28 0 0.077 0.077 0.096 0.077 0.080 104,000 8,020 0.0771 0.770 0.770 0.960 0.770 0.800 10,400 0.7712 -3.75%
2011-09-27 0 0.080 0.078 0.085 0.080 0.080 250,000 20,000 0.0800 0.800 0.780 0.850 0.800 0.800 25,000 0.8000 -5.88%
2011-09-26 0 0.085 0.085 0.096 0.085 0.085 272,000 23,120 0.0850 0.850 0.850 0.960 0.850 0.850 27,200 0.8500 -1.16%
2011-09-23 0 0.086 0.086 0.100 0.085 0.085 50,000 4,250 0.0850 0.860 0.860 1.000 0.850 0.850 5,000 0.8500 -7.53%
2011-09-22 0 0.093 0.085 0.100 - - 0 0 - 0.930 0.850 1.000 - - 0 - 0.00%
2011-09-21 0 0.093 0.088 0.099 0.093 0.093 100,000 9,300 0.0930 0.930 0.880 0.990 0.930 0.930 10,000 0.9300 0.00%
2011-09-20 0 0.093 0.086 0.093 - - 0 0 - 0.930 0.860 0.930 - - 0 - 0.00%
2011-09-19 0 0.093 0.091 0.093 0.090 0.093 1,510,000 139,900 0.0926 0.930 0.910 0.930 0.900 0.930 151,000 0.9265 -7.00%
2011-09-16 0 0.100 0.095 0.109 0.098 0.100 210,000 20,992 0.1000 1.000 0.950 1.090 0.980 1.000 21,000 0.9996 1.01%
2011-09-15 0 0.099 0.099 0.103 0.099 0.099 300,000 29,700 0.0990 0.990 0.990 1.030 0.990 0.990 30,000 0.9900 -1.00%
2011-09-14 0 0.100 0.086 0.108 - - 0 0 - 1.000 0.860 1.080 - - 0 - 0.00%
2011-09-12 0 0.100 0.093 0.104 0.098 0.100 300,000 29,600 0.0987 1.000 0.930 1.040 0.980 1.000 30,000 0.9867 0.00%
2011-09-09 0 0.100 0.090 0.100 0.100 0.100 666,000 66,600 0.1000 1.000 0.900 1.000 1.000 1.000 66,600 1.0000 0.00%
2011-09-08 0 0.100 0.092 0.103 - - 0 0 - 1.000 0.920 1.030 - - 0 - 0.00%
2011-09-07 0 0.100 0.095 0.100 0.100 0.100 144,000 14,400 0.1000 1.000 0.950 1.000 1.000 1.000 14,400 1.0000 0.00%
2011-09-06 0 0.100 0.091 0.109 0.100 0.100 120,000 12,000 0.1000 1.000 0.910 1.090 1.000 1.000 12,000 1.0000 5.26%
2011-09-05 0 0.095 0.091 0.105 0.095 0.095 436,000 41,420 0.0950 0.950 0.910 1.050 0.950 0.950 43,600 0.9500 -5.00%
2011-09-02 0 0.100 0.094 0.107 - - 0 0 - 1.000 0.940 1.070 - - 0 - 0.00%
2011-09-01 0 0.100 0.092 0.110 0.092 0.100 602,000 59,484 0.0988 1.000 0.920 1.100 0.920 1.000 60,200 0.9881 0.00%
2011-08-31 0 0.100 0.100 0.109 0.100 0.100 210,000 21,000 0.1000 1.000 1.000 1.090 1.000 1.000 21,000 1.0000 0.00%
2011-08-30 0 0.100 0.095 0.109 0.100 0.100 120,000 12,000 0.1000 1.000 0.950 1.090 1.000 1.000 12,000 1.0000 7.53%
2011-08-29 0 0.093 0.081 0.093 - - 0 0 - 0.930 0.810 0.930 - - 0 - 0.00%
2011-08-26 0 0.093 0.076 0.093 0.093 0.093 10,000 930 0.0930 0.930 0.760 0.930 0.930 0.930 1,000 0.9300 -6.06%
2011-08-25 0 0.099 0.091 0.099 0.094 0.100 132,000 12,480 0.0945 0.990 0.910 0.990 0.940 1.000 13,200 0.9455 -3.88%
2011-08-24 0 0.103 0.094 0.103 - - 0 0 - 1.030 0.940 1.030 - - 0 - -0.96%
2011-08-23 0 0.104 0.094 0.104 - - 0 0 - 1.040 0.940 1.040 - - 0 - -3.70%
2011-08-22 0 0.108 0.095 0.108 0.094 0.110 190,000 18,380 0.0967 1.080 0.950 1.080 0.940 1.100 19,000 0.9674 -3.57%
2011-08-19 0 0.112 0.110 0.112 0.116 0.119 172,000 19,958 0.1160 1.120 1.100 1.120 1.160 1.190 17,200 1.1603 1.82%
2011-08-18 0 0.110 0.105 0.119 0.110 0.120 1,310,000 146,620 0.1119 1.100 1.050 1.190 1.100 1.200 131,000 1.1192 -1.79%
2011-08-17 0 0.112 0.101 0.114 0.112 0.115 334,000 37,682 0.1128 1.120 1.010 1.140 1.120 1.150 33,400 1.1282 -10.40%
2011-08-16 0 0.125 0.125 0.140 0.123 0.140 40,000 5,260 0.1315 1.250 1.250 1.400 1.230 1.400 4,000 1.3150 -8.76%
2011-08-15 0 0.137 0.121 0.137 0.118 0.137 814,000 99,924 0.1228 1.370 1.210 1.370 1.180 1.370 81,400 1.2276 -0.72%
2011-08-12 0 0.138 0.118 0.147 - - 0 0 - 1.380 1.180 1.470 - - 0 - 0.00%
2011-08-11 0 0.138 0.118 0.149 - - 0 0 - 1.380 1.180 1.490 - - 0 - 0.00%
2011-08-10 0 0.138 0.130 0.150 0.138 0.138 244,000 33,672 0.1380 1.380 1.300 1.500 1.380 1.380 24,400 1.3800 0.73%
2011-08-09 0 0.137 0.137 0.150 0.111 0.137 414,000 54,954 0.1327 1.370 1.370 1.500 1.110 1.370 41,400 1.3274 0.00%
2011-08-08 0 0.137 0.130 0.142 0.133 0.140 1,666,000 230,332 0.1383 1.370 1.300 1.420 1.330 1.400 166,600 1.3825 -15.95%
2011-08-05 0 0.163 0.121 0.163 - - 0 0 - 1.630 1.210 1.630 - - 0 - 0.00%
2011-08-04 0 0.163 0.147 0.163 - - 0 0 - 1.630 1.470 1.630 - - 0 - 0.00%
2011-08-03 0 0.163 0.155 0.163 0.155 0.163 158,000 25,722 0.1628 1.630 1.550 1.630 1.550 1.630 15,800 1.6280 -0.61%
2011-08-02 0 0.164 0.155 0.166 - - 0 0 - 1.640 1.550 1.660 - - 0 - 0.00%
2011-08-01 0 0.164 0.155 0.164 - - 0 0 - 1.640 1.550 1.640 - - 0 - -0.61%
2011-07-29 0 0.165 0.159 0.165 0.155 0.165 498,000 78,802 0.1582 1.650 1.590 1.650 1.550 1.650 49,800 1.5824 -2.37%
2011-07-28 0 0.169 0.160 0.169 0.160 0.169 1,234,000 197,458 0.1600 1.690 1.600 1.690 1.600 1.690 123,400 1.6001 5.63%
2011-07-27 0 0.160 0.160 0.167 0.160 0.160 402,000 64,320 0.1600 1.600 1.600 1.670 1.600 1.600 40,200 1.6000 -0.62%
2011-07-26 0 0.161 0.161 0.170 0.160 0.161 300,000 48,200 0.1607 1.610 1.610 1.700 1.600 1.610 30,000 1.6067 0.63%
2011-07-25 0 0.160 0.160 0.165 0.160 0.160 230,000 36,800 0.1600 1.600 1.600 1.650 1.600 1.600 23,000 1.6000 -4.19%
2011-07-22 0 0.167 0.152 0.179 - - 0 0 - 1.670 1.520 1.790 - - 0 - 0.00%
2011-07-21 0 0.167 0.167 0.179 - - 0 0 - 1.670 1.670 1.790 - - 0 - 0.00%
2011-07-20 0 0.167 0.164 0.168 0.160 0.167 468,000 74,994 0.1602 1.670 1.640 1.680 1.600 1.670 46,800 1.6024 -1.76%
2011-07-19 0 0.170 0.162 0.170 0.170 0.170 400,000 68,000 0.1700 1.700 1.620 1.700 1.700 1.700 40,000 1.7000 0.00%
2011-07-18 0 0.170 0.170 0.177 0.170 0.180 290,000 51,146 0.1764 1.700 1.700 1.770 1.700 1.800 29,000 1.7637 3.66%
2011-07-15 0 0.164 0.164 0.178 - - 0 0 - 1.640 1.640 1.780 - - 0 - 0.61%
2011-07-14 0 0.163 0.163 0.170 0.159 0.170 916,000 150,110 0.1639 1.630 1.630 1.700 1.590 1.700 91,600 1.6388 2.52%
2011-07-13 0 0.159 0.152 0.159 0.160 0.160 200,000 32,000 0.1600 1.590 1.520 1.590 1.600 1.600 20,000 1.6000 -0.63%
2011-07-12 0 0.160 0.160 0.165 0.156 0.163 588,000 94,578 0.1608 1.600 1.600 1.650 1.560 1.630 58,800 1.6085 -3.61%
2011-07-11 0 0.166 0.150 0.166 - - 0 0 - 1.660 1.500 1.660 - - 0 - 0.00%
2011-07-08 0 0.166 0.164 0.168 0.160 0.168 82,000 13,472 0.1643 1.660 1.640 1.680 1.600 1.680 8,200 1.6429 3.75%
2011-07-07 0 0.160 0.160 0.175 0.160 0.175 522,000 83,570 0.1601 1.600 1.600 1.750 1.600 1.750 52,200 1.6010 -10.61%
2011-07-06 0 0.179 0.160 0.180 - - 0 0 - 1.790 1.600 1.800 - - 0 - 0.00%
2011-07-05 0 0.179 0.167 0.179 0.175 0.180 104,000 18,218 0.1752 1.790 1.670 1.790 1.750 1.800 10,400 1.7517 2.29%
2011-07-04 0 0.175 0.175 0.191 0.160 0.172 248,000 42,100 0.1698 1.750 1.750 1.910 1.600 1.720 24,800 1.6976 12.18%
2011-06-30 0 0.156 0.155 0.170 0.140 0.170 1,366,000 198,022 0.1450 1.560 1.550 1.700 1.400 1.700 136,600 1.4496 0.65%
2011-06-29 0 0.155 0.152 0.155 0.151 0.160 44,000 6,742 0.1532 1.550 1.520 1.550 1.510 1.600 4,400 1.5323 -8.28%
2011-06-28 0 0.169 0.155 0.169 0.169 0.169 300,000 50,700 0.1690 1.690 1.550 1.690 1.690 1.690 30,000 1.6900 0.00%
2011-06-27 0 0.169 0.155 0.169 - - 0 0 - 1.690 1.550 1.690 - - 0 - 0.00%
2011-06-24 0 0.169 0.154 0.170 0.169 0.169 310,000 52,390 0.1690 1.690 1.540 1.700 1.690 1.690 31,000 1.6900 -0.59%
2011-06-23 0 0.170 0.162 0.170 0.170 0.179 1,612,000 274,540 0.1703 1.700 1.620 1.700 1.700 1.790 161,200 1.7031 -5.03%
2011-06-22 0 0.179 0.170 0.179 - - 0 0 - 1.790 1.700 1.790 - - 0 - 0.00%
2011-06-21 0 0.179 0.175 0.179 0.170 0.179 56,000 9,538 0.1703 1.790 1.750 1.790 1.700 1.790 5,600 1.7032 5.29%
2011-06-20 0 0.170 0.170 0.180 0.170 0.170 140,000 23,800 0.1700 1.700 1.700 1.800 1.700 1.700 14,000 1.7000 0.00%
2011-06-17 0 0.170 0.170 0.179 0.170 0.170 970,000 164,900 0.1700 1.700 1.700 1.790 1.700 1.700 97,000 1.7000 0.00%
2011-06-16 0 0.170 0.170 0.179 0.170 0.180 950,100 166,716 0.1755 1.700 1.700 1.790 1.700 1.800 95,010 1.7547 -5.56%
2011-06-15 0 0.180 0.170 0.180 0.180 0.181 1,360,000 244,820 0.1800 1.800 1.700 1.800 1.800 1.810 136,000 1.8001 0.00%
2011-06-14 0 0.180 0.180 0.188 0.180 0.180 140,000 25,200 0.1800 1.800 1.800 1.880 1.800 1.800 14,000 1.8000 5.26%
2011-06-13 0 0.171 0.171 0.186 - - 0 0 - 1.710 1.710 1.860 - - 0 - 0.59%
2011-06-10 0 0.170 0.180 0.187 0.170 0.190 5,032,000 920,960 0.1830 1.700 1.800 1.870 1.700 1.900 503,200 1.8302 -7.10%
2011-06-09 0 0.183 0.180 0.188 0.183 0.183 50,000 9,150 0.1830 1.830 1.800 1.880 1.830 1.830 5,000 1.8300 -3.68%
2011-06-08 0 0.190 0.190 0.193 0.190 0.190 98,000 18,620 0.1900 1.900 1.900 1.930 1.900 1.900 9,800 1.9000 1.06%
2011-06-07 0 0.188 0.180 0.188 0.194 0.194 2,000 388 0.1940 1.880 1.800 1.880 1.940 1.940 200 1.9400 3.87%
2011-06-03 0 0.181 0.181 0.190 0.181 0.182 200,000 36,300 0.1815 1.810 1.810 1.900 1.810 1.820 20,000 1.8150 -5.24%
2011-06-02 0 0.191 0.191 0.209 - - 0 0 - 1.910 1.910 2.090 - - 0 - 0.00%
2011-06-01 0 0.191 0.191 0.207 - - 0 0 - 1.910 1.910 2.070 - - 0 - 0.53%
2011-05-31 0 0.190 0.190 0.205 0.190 0.210 10,000 2,018 0.2018 1.900 1.900 2.050 1.900 2.100 1,000 2.0180 0.00%
2011-05-30 0 0.190 0.190 0.209 0.190 0.190 236,000 44,840 0.1900 1.900 1.900 2.090 1.900 1.900 23,600 1.9000 -5.47%
2011-05-27 0 0.201 0.190 0.210 - - 0 0 - 2.010 1.900 2.100 - - 0 - 0.00%
2011-05-26 0 0.201 0.186 0.214 - - 0 0 - 2.010 1.860 2.140 - - 0 - 0.00%
2011-05-25 0 0.201 0.183 0.201 - - 0 0 - 2.010 1.830 2.010 - - 0 - 0.00%
2011-05-24 0 0.201 0.199 0.215 - - 0 0 - 2.010 1.990 2.150 - - 0 - 0.00%
2011-05-23 0 0.201 0.192 0.214 - - 0 0 - 2.010 1.920 2.140 - - 0 - 0.00%
2011-05-20 0 0.201 0.201 0.204 0.200 0.205 300,000 61,006 0.2034 2.010 2.010 2.040 2.000 2.050 30,000 2.0335 -3.37%
2011-05-19 0 0.208 0.202 0.210 0.208 0.208 2,000 416 0.2080 2.080 2.020 2.100 2.080 2.080 200 2.0800 -0.48%
2011-05-18 0 0.209 0.206 0.210 0.200 0.210 1,640,000 333,410 0.2033 2.090 2.060 2.100 2.000 2.100 164,000 2.0330 5.03%
2011-05-17 0 0.199 0.196 0.207 - - 0 0 - 1.990 1.960 2.070 - - 0 - 0.00%
2011-05-16 0 0.199 0.196 0.199 0.191 0.205 368,000 72,706 0.1976 1.990 1.960 1.990 1.910 2.050 36,800 1.9757 -2.93%
2011-05-13 0 0.205 0.202 0.205 0.200 0.205 1,178,000 235,900 0.2003 2.050 2.020 2.050 2.000 2.050 117,800 2.0025 -1.44%
2011-05-12 0 0.208 0.208 0.211 0.205 0.220 1,724,000 361,862 0.2099 2.080 2.080 2.110 2.050 2.200 172,400 2.0990 -7.56%
2011-05-11 0 0.225 0.219 0.225 0.220 0.230 1,358,000 304,142 0.2240 2.250 2.190 2.250 2.200 2.300 135,800 2.2396 -0.88%
2011-05-09 0 0.227 0.227 0.230 0.227 0.245 482,000 110,416 0.2291 2.270 2.270 2.300 2.270 2.450 48,200 2.2908 -1.30%
2011-05-06 0 0.230 0.228 0.230 0.224 0.231 950,000 216,850 0.2283 2.300 2.280 2.300 2.240 2.310 95,000 2.2826 -2.13%
2011-05-05 0 0.235 0.232 0.235 0.230 0.240 1,470,000 344,760 0.2345 2.350 2.320 2.350 2.300 2.400 147,000 2.3453 -2.08%
2011-05-04 0 0.240 0.231 0.240 0.240 0.240 200,000 48,000 0.2400 2.400 2.310 2.400 2.400 2.400 20,000 2.4000 0.00%
2011-05-03 0 0.240 0.240 0.248 0.240 0.240 160,000 38,400 0.2400 2.400 2.400 2.480 2.400 2.400 16,000 2.4000 0.00%
2011-04-29 0 0.240 0.235 0.240 0.240 0.240 164,000 39,360 0.2400 2.400 2.350 2.400 2.400 2.400 16,400 2.4000 -0.41%
2011-04-28 0 0.241 0.241 0.248 0.236 0.241 480,000 114,180 0.2379 2.410 2.410 2.480 2.360 2.410 48,000 2.3788 0.42%
2011-04-27 0 0.240 0.240 0.245 0.240 0.265 1,198,000 299,880 0.2503 2.400 2.400 2.450 2.400 2.650 119,800 2.5032 -5.88%
2011-04-26 0 0.255 0.255 0.265 0.250 0.265 3,636,000 930,930 0.2560 2.550 2.550 2.650 2.500 2.650 363,600 2.5603 2.00%
2011-04-21 0 0.250 0.250 0.255 0.232 0.255 1,968,000 472,044 0.2399 2.500 2.500 2.550 2.320 2.550 196,800 2.3986 7.76%
2011-04-20 0 0.232 0.232 0.249 0.232 0.232 200,000 46,400 0.2320 2.320 2.320 2.490 2.320 2.320 20,000 2.3200 -0.43%
2011-04-19 0 0.233 0.233 0.240 0.232 0.233 547,800 127,373 0.2325 2.330 2.330 2.400 2.320 2.330 54,780 2.3252 0.00%
2011-04-18 0 0.233 0.233 0.250 - - 164,000 41,000 0.2500 2.330 2.330 2.500 - - 16,400 2.5000 0.00%
2011-04-15 0 0.233 0.232 0.240 0.230 0.235 1,040,000 240,758 0.2315 2.330 2.320 2.400 2.300 2.350 104,000 2.3150 1.30%
2011-04-14 0 0.230 0.230 0.235 0.230 0.237 1,033,780 243,126 0.2352 2.300 2.300 2.350 2.300 2.370 103,378 2.3518 -4.96%
2011-04-13 0 0.242 0.242 0.245 0.240 0.245 136,000 33,230 0.2443 2.420 2.420 2.450 2.400 2.450 13,600 2.4434 -3.20%
2011-04-12 0 0.250 0.250 0.255 0.247 0.250 216,000 53,940 0.2497 2.500 2.500 2.550 2.470 2.500 21,600 2.4972 -3.85%
2011-04-11 0 0.260 0.255 0.260 0.243 0.265 2,534,000 653,174 0.2578 2.600 2.550 2.600 2.430 2.650 253,400 2.5776 10.17%
2011-04-08 0 0.236 0.226 0.236 - - 0 0 - 2.360 2.260 2.360 - - 0 - 0.00%
2011-04-07 0 0.236 0.232 0.236 0.230 0.236 282,000 64,972 0.2304 2.360 2.320 2.360 2.300 2.360 28,200 2.3040 -1.67%
2011-04-06 0 0.240 0.235 0.240 0.232 0.240 1,712,000 403,964 0.2360 2.400 2.350 2.400 2.320 2.400 171,200 2.3596 -3.23%
2011-04-04 0 0.248 0.236 0.250 0.234 0.248 102,000 25,214 0.2472 2.480 2.360 2.500 2.340 2.480 10,200 2.4720 3.77%
2011-04-01 0 0.239 0.238 0.239 0.239 0.250 1,602,000 387,484 0.2419 2.390 2.380 2.390 2.390 2.500 160,200 2.4188 -4.40%
2011-03-31 0 0.250 0.245 0.250 0.230 0.270 3,468,000 850,796 0.2453 2.500 2.450 2.500 2.300 2.700 346,800 2.4533 0.00%
2011-03-30 0 0.250 0.248 0.250 0.245 0.250 526,000 130,660 0.2484 2.500 2.480 2.500 2.450 2.500 52,600 2.4840 0.00%
2011-03-29 0 0.250 0.248 0.250 0.250 0.250 1,110,000 277,500 0.2500 2.500 2.480 2.500 2.500 2.500 111,000 2.5000 -7.41%
2011-03-28 0 0.270 0.250 0.270 - - 0 0 - 2.700 2.500 2.700 - - 0 - 0.00%
2011-03-25 0 0.270 0.260 0.280 0.270 0.270 430,000 114,700 0.2667 2.700 2.600 2.800 2.700 2.700 43,000 2.6674 0.00%
2011-03-24 0 0.270 0.255 0.270 - - 0 0 - 2.700 2.550 2.700 - - 0 - 0.00%
2011-03-23 0 0.270 0.260 0.270 0.260 0.270 864,000 226,640 0.2623 2.700 2.600 2.700 2.600 2.700 86,400 2.6231 0.00%
2011-03-22 0 0.270 0.255 0.270 0.270 0.270 500,000 135,000 0.2700 2.700 2.550 2.700 2.700 2.700 50,000 2.7000 0.00%
2011-03-21 0 0.270 0.255 0.270 - - 0 0 - 2.700 2.550 2.700 - - 0 - 0.00%
2011-03-18 0 0.270 0.265 0.270 0.255 0.275 1,128,000 304,060 0.2696 2.700 2.650 2.700 2.550 2.750 112,800 2.6956 3.85%
2011-03-17 0 0.260 0.250 0.270 0.260 0.265 586,000 153,260 0.2615 2.600 2.500 2.700 2.600 2.650 58,600 2.6154 -7.14%
2011-03-16 0 0.280 0.280 0.285 0.270 0.285 936,000 259,710 0.2775 2.800 2.800 2.850 2.700 2.850 93,600 2.7747 1.82%
2011-03-15 0 0.275 0.275 0.280 0.270 0.290 4,204,000 1,174,890 0.2795 2.750 2.750 2.800 2.700 2.900 420,400 2.7947 -3.51%
2011-03-14 0 0.285 0.285 0.290 0.285 0.285 190,000 54,150 0.2850 2.850 2.850 2.900 2.850 2.850 19,000 2.8500 -1.72%
2011-03-11 0 0.290 0.280 0.290 - - 0 0 - 2.900 2.800 2.900 - - 0 - 0.00%
2011-03-10 0 0.290 0.285 0.290 0.285 0.295 2,576,000 743,830 0.2888 2.900 2.850 2.900 2.850 2.950 257,600 2.8875 -3.33%
2011-03-09 0 0.300 0.290 0.300 0.280 0.300 1,280,000 366,500 0.2863 3.000 2.900 3.000 2.800 3.000 128,000 2.8633 0.00%
2011-03-08 0 0.300 0.295 0.300 - - 0 0 - 3.000 2.950 3.000 - - 0 - -1.64%
2011-03-07 0 0.305 0.300 0.305 0.285 0.310 5,004,000 1,490,230 0.2978 3.050 3.000 3.050 2.850 3.100 500,400 2.9781 3.39%
2011-03-04 0 0.295 0.285 0.290 0.280 0.300 2,748,000 804,230 0.2927 2.950 2.850 2.900 2.800 3.000 274,800 2.9266 -1.67%
2011-03-03 0 0.300 0.295 0.300 0.295 0.380 16,368,000 5,457,390 0.3334 3.000 2.950 3.000 2.950 3.800 1,636,800 3.3342 11.11%
2011-03-02 1 - - - - - 0 0 - 2.700 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 2.700 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 2.700 - - - - 0 - 0.00%
2011-02-25 0 0.270 0.270 0.280 0.270 0.280 3,056,000 849,900 0.2781 2.700 2.700 2.800 2.700 2.800 305,600 2.7811 0.00%
2011-02-24 0 0.270 0.270 0.285 0.270 0.285 1,488,000 421,040 0.2830 2.700 2.700 2.850 2.700 2.850 148,800 2.8296 -6.90%
2011-02-23 0 0.290 0.280 0.290 0.270 0.300 3,938,000 1,126,250 0.2860 2.900 2.800 2.900 2.700 3.000 393,800 2.8600 13.73%
2011-02-22 0 0.255 0.255 0.260 0.250 0.270 4,228,000 1,094,080 0.2588 2.550 2.550 2.600 2.500 2.700 422,800 2.5877 -7.27%
2011-02-21 0 0.275 0.275 0.285 0.275 0.285 1,174,000 330,340 0.2814 2.750 2.750 2.850 2.750 2.850 117,400 2.8138 -3.51%
2011-02-18 0 0.285 0.285 0.290 0.275 0.285 194,000 55,000 0.2835 2.850 2.850 2.900 2.750 2.850 19,400 2.8351 1.79%
2011-02-17 0 0.280 0.280 0.290 0.275 0.280 140,000 39,090 0.2792 2.800 2.800 2.900 2.750 2.800 14,000 2.7921 0.00%
2011-02-16 0 0.280 0.280 0.290 0.280 0.280 750,000 210,000 0.2800 2.800 2.800 2.900 2.800 2.800 75,000 2.8000 -3.45%
2011-02-15 0 0.290 0.280 0.295 0.270 0.290 1,280,000 352,900 0.2757 2.900 2.800 2.950 2.700 2.900 128,000 2.7570 3.57%
2011-02-14 0 0.280 0.280 0.285 0.270 0.290 130,000 36,300 0.2792 2.800 2.800 2.850 2.700 2.900 13,000 2.7923 -6.67%
2011-02-11 0 0.300 0.275 0.300 - - 0 0 - 3.000 2.750 3.000 - - 0 - 0.00%
2011-02-10 0 0.300 0.290 0.300 0.295 0.300 766,000 226,070 0.2951 3.000 2.900 3.000 2.950 3.000 76,600 2.9513 3.45%
2011-02-09 0 0.290 0.290 0.310 0.290 0.295 814,000 240,110 0.2950 2.900 2.900 3.100 2.900 2.950 81,400 2.9498 -1.69%
2011-02-08 0 0.295 0.295 0.310 0.295 0.300 612,000 180,960 0.2957 2.950 2.950 3.100 2.950 3.000 61,200 2.9569 -1.67%
2011-02-07 0 0.300 0.300 0.320 - - 0 0 - 3.000 3.000 3.200 - - 0 - 1.69%
2011-02-02 0 0.295 0.295 0.300 0.280 0.295 10,000 2,860 0.2860 2.950 2.950 3.000 2.800 2.950 1,000 2.8600 0.00%
2011-02-01 0 0.295 0.295 0.305 0.290 0.295 110,000 31,930 0.2903 2.950 2.950 3.050 2.900 2.950 11,000 2.9027 3.51%
2011-01-31 0 0.285 0.285 0.300 0.285 0.300 1,590,000 457,170 0.2875 2.850 2.850 3.000 2.850 3.000 159,000 2.8753 -5.00%
2011-01-28 0 0.300 0.300 0.305 0.300 0.310 480,000 145,320 0.3028 3.000 3.000 3.050 3.000 3.100 48,000 3.0275 -1.64%
2011-01-27 0 0.305 0.305 0.310 0.300 0.315 1,290,000 389,450 0.3019 3.050 3.050 3.100 3.000 3.150 129,000 3.0190 1.67%
2011-01-26 0 0.300 0.290 0.300 0.300 0.315 2,368,000 724,110 0.3058 3.000 2.900 3.000 3.000 3.150 236,800 3.0579 -3.23%
2011-01-25 0 0.310 0.310 0.320 0.300 0.310 1,002,000 303,640 0.3030 3.100 3.100 3.200 3.000 3.100 100,200 3.0303 3.33%
2011-01-24 0 0.300 0.295 0.300 0.300 0.315 3,104,000 958,110 0.3087 3.000 2.950 3.000 3.000 3.150 310,400 3.0867 -6.25%
2011-01-21 0 0.320 0.315 0.320 0.310 0.325 2,870,000 910,150 0.3171 3.200 3.150 3.200 3.100 3.250 287,000 3.1713 0.00%
2011-01-20 0 0.320 0.320 0.330 0.320 0.340 5,462,000 1,790,350 0.3278 3.200 3.200 3.300 3.200 3.400 546,200 3.2778 -3.03%
2011-01-19 0 0.330 0.330 0.340 0.285 0.345 5,470,000 1,752,770 0.3204 3.300 3.300 3.400 2.850 3.450 547,000 3.2043 17.86%
2011-01-18 0 0.280 0.280 0.295 0.280 0.285 536,000 152,280 0.2841 2.800 2.800 2.950 2.800 2.850 53,600 2.8410 -3.45%
2011-01-17 0 0.290 0.280 0.305 0.280 0.290 2,026,000 581,890 0.2872 2.900 2.800 3.050 2.800 2.900 202,600 2.8721 1.75%
2011-01-14 0 0.285 0.285 0.295 0.285 0.295 1,306,000 376,520 0.2883 2.850 2.850 2.950 2.850 2.950 130,600 2.8830 -3.39%
2011-01-13 0 0.295 0.290 0.295 0.290 0.305 1,980,904 583,529 0.2946 2.950 2.900 2.950 2.900 3.050 198,090 2.9458 0.00%
2011-01-12 0 0.295 0.295 0.300 0.280 0.315 3,845,000 1,121,800 0.2918 2.950 2.950 3.000 2.800 3.150 384,500 2.9176 5.36%
2011-01-11 0 0.280 0.275 0.280 0.275 0.280 3,230,000 900,350 0.2787 2.800 2.750 2.800 2.750 2.800 323,000 2.7875 -1.75%
2011-01-10 0 0.285 0.280 0.285 0.280 0.310 12,776,000 3,641,300 0.2850 2.850 2.800 2.850 2.800 3.100 1,277,600 2.8501 -6.56%
2011-01-07 0 0.305 0.295 0.300 0.280 0.335 16,050,000 4,983,450 0.3105 3.050 2.950 3.000 2.800 3.350 1,605,000 3.1050 -6.15%
2011-01-06 0 0.325 0.320 0.335 0.325 0.360 10,382,000 3,530,220 0.3400 3.250 3.200 3.350 3.250 3.600 1,038,200 3.4003 -4.41%
2011-01-05 0 0.340 0.340 0.350 0.340 0.355 5,508,000 1,920,750 0.3487 3.400 3.400 3.500 3.400 3.550 550,800 3.4872 -2.86%
2011-01-04 0 0.350 0.340 0.350 0.345 0.365 4,782,000 1,676,760 0.3506 3.500 3.400 3.500 3.450 3.650 478,200 3.5064 -2.78%
2011-01-03 0 0.360 0.360 0.365 0.355 0.370 7,042,000 2,558,890 0.3634 3.600 3.600 3.650 3.550 3.700 704,200 3.6338 5.88%
2010-12-31 0 0.340 0.335 0.340 0.335 0.360 5,772,000 1,965,430 0.3405 3.400 3.350 3.400 3.350 3.600 577,200 3.4051 -5.56%
2010-12-30 0 0.360 0.355 0.360 0.350 0.370 7,466,890 2,648,948 0.3548 3.600 3.550 3.600 3.500 3.700 746,689 3.5476 1.41%
2010-12-29 0 0.355 0.355 0.360 0.350 0.390 27,572,890 10,172,522 0.3689 3.550 3.550 3.600 3.500 3.900 2,757,289 3.6893 1.43%
2010-12-28 0 0.350 0.355 0.360 0.300 0.360 36,061,664 12,287,268 0.3407 3.500 3.550 3.600 3.000 3.600 3,606,166 3.4073 20.69%
2010-12-24 0 0.290 0.285 0.290 0.290 0.300 3,448,000 1,003,810 0.2911 2.900 2.850 2.900 2.900 3.000 344,800 2.9113 0.00%
2010-12-23 0 0.290 0.280 0.295 0.270 0.305 11,924,486 3,475,390 0.2914 2.900 2.800 2.950 2.700 3.050 1,192,449 2.9145 3.57%
2010-12-22 0 0.280 0.275 0.280 0.255 0.320 30,903,335 8,704,664 0.2817 2.800 2.750 2.800 2.550 3.200 3,090,334 2.8167 5.66%
2010-12-21 0 0.265 0.260 0.265 0.240 0.265 10,320,000 2,579,704 0.2500 2.650 2.600 2.650 2.400 2.650 1,032,000 2.4997 14.22%
2010-12-20 0 0.232 0.230 0.232 0.220 0.232 5,524,000 1,238,842 0.2243 2.320 2.300 2.320 2.200 2.320 552,400 2.2427 4.98%
2010-12-17 0 0.221 0.221 0.225 0.215 0.233 5,526,000 1,222,978 0.2213 2.210 2.210 2.250 2.150 2.330 552,600 2.2131 -3.91%
2010-12-16 0 0.230 0.230 0.231 0.222 0.250 8,838,000 2,064,768 0.2336 2.300 2.300 2.310 2.220 2.500 883,800 2.3362 -5.35%
2010-12-15 0 0.243 0.240 0.245 0.220 0.255 27,702,012 6,727,993 0.2429 2.430 2.400 2.450 2.200 2.550 2,770,201 2.4287 11.47%
2010-12-14 0 0.218 0.215 0.220 0.195 0.225 24,752,000 5,265,044 0.2127 2.180 2.150 2.200 1.950 2.250 2,475,200 2.1271 11.22%
2010-12-13 0 0.196 0.196 0.197 0.193 0.198 4,488,000 870,032 0.1939 1.960 1.960 1.970 1.930 1.980 448,800 1.9386 1.55%
2010-12-10 0 0.193 0.190 0.193 0.190 0.193 2,016,000 386,598 0.1918 1.930 1.900 1.930 1.900 1.930 201,600 1.9176 0.00%
2010-12-09 0 0.193 0.191 0.192 0.192 0.197 7,780,000 1,513,496 0.1945 1.930 1.910 1.920 1.920 1.970 778,000 1.9454 -0.52%
2010-12-08 0 0.194 0.193 0.194 0.192 0.198 3,846,000 745,888 0.1939 1.940 1.930 1.940 1.920 1.980 384,600 1.9394 -2.02%
2010-12-07 0 0.198 0.196 0.198 0.178 0.202 17,972,000 3,424,750 0.1906 1.980 1.960 1.980 1.780 2.020 1,797,200 1.9056 1.54%
2010-12-06 0 0.195 0.195 0.196 0.181 0.198 19,765,840 3,762,995 0.1904 1.950 1.950 1.960 1.810 1.980 1,976,584 1.9038 10.80%
2010-12-03 0 0.176 0.180 0.182 0.164 0.194 9,966,000 1,762,280 0.1768 1.760 1.800 1.820 1.640 1.940 996,600 1.7683 5.39%
2010-12-02 0 0.167 0.164 0.167 0.165 0.168 1,480,000 246,828 0.1668 1.670 1.640 1.670 1.650 1.680 148,000 1.6678 2.45%
2010-12-01 0 0.163 0.158 0.163 0.158 0.163 2,532,000 404,760 0.1599 1.630 1.580 1.630 1.580 1.630 253,200 1.5986 3.16%
2010-11-30 0 0.158 0.158 0.164 0.158 0.164 2,262,000 360,288 0.1593 1.580 1.580 1.640 1.580 1.640 226,200 1.5928 0.00%
2010-11-29 0 0.158 0.157 0.164 0.158 0.167 4,900,000 791,790 0.1616 1.580 1.570 1.640 1.580 1.670 490,000 1.6159 -2.47%
2010-11-26 0 0.162 0.158 0.165 0.156 0.164 3,106,000 499,404 0.1608 1.620 1.580 1.650 1.560 1.640 310,600 1.6079 0.00%
2010-11-25 0 0.162 0.162 0.164 0.161 0.168 2,128,000 351,236 0.1651 1.620 1.620 1.640 1.610 1.680 212,800 1.6505 -2.41%
2010-11-24 0 0.166 0.156 0.166 0.155 0.166 1,776,000 286,068 0.1611 1.660 1.560 1.660 1.550 1.660 177,600 1.6107 7.10%
2010-11-23 0 0.155 0.155 0.157 0.150 0.160 720,000 109,420 0.1520 1.550 1.550 1.570 1.500 1.600 72,000 1.5197 -1.90%
2010-11-22 0 0.158 0.158 0.164 0.158 0.160 1,960,000 311,248 0.1588 1.580 1.580 1.640 1.580 1.600 196,000 1.5880 -3.07%
2010-11-19 0 0.163 0.159 0.163 0.158 0.164 1,502,000 239,086 0.1592 1.630 1.590 1.630 1.580 1.640 150,200 1.5918 2.52%
2010-11-18 0 0.159 0.158 0.165 0.159 0.168 2,266,000 364,512 0.1609 1.590 1.580 1.650 1.590 1.680 226,600 1.6086 -2.45%
2010-11-17 0 0.163 0.160 0.163 0.157 0.170 2,644,000 433,428 0.1639 1.630 1.600 1.630 1.570 1.700 264,400 1.6393 2.52%
2010-11-16 0 0.159 0.159 0.161 0.159 0.162 2,724,000 435,416 0.1598 1.590 1.590 1.610 1.590 1.620 272,400 1.5984 -0.63%
2010-11-15 0 0.160 0.159 0.160 0.158 0.160 980,000 155,572 0.1587 1.600 1.590 1.600 1.580 1.600 98,000 1.5875 0.00%
2010-11-12 0 0.160 0.160 0.164 0.160 0.165 1,230,000 198,402 0.1613 1.600 1.600 1.640 1.600 1.650 123,000 1.6130 -3.03%
2010-11-11 0 0.165 0.161 0.165 0.160 0.170 2,986,000 487,460 0.1632 1.650 1.610 1.650 1.600 1.700 298,600 1.6325 0.00%
2010-11-10 0 0.165 0.165 0.169 0.165 0.169 1,870,000 312,630 0.1672 1.650 1.650 1.690 1.650 1.690 187,000 1.6718 0.61%
2010-11-09 0 0.164 0.164 0.169 0.150 0.165 2,078,000 328,732 0.1582 1.640 1.640 1.690 1.500 1.650 207,800 1.5820 -0.61%
2010-11-08 0 0.165 0.161 0.167 0.160 0.165 118,000 19,440 0.1647 1.650 1.610 1.670 1.600 1.650 11,800 1.6475 0.00%
2010-11-05 0 0.165 0.165 0.169 0.165 0.165 458,445 75,639 0.1650 1.650 1.650 1.690 1.650 1.650 45,844 1.6499 0.61%
2010-11-04 0 0.164 0.164 0.168 0.164 0.170 3,618,000 603,928 0.1669 1.640 1.640 1.680 1.640 1.700 361,800 1.6692 -0.61%
2010-11-03 0 0.165 0.165 0.169 0.159 0.165 1,670,000 270,810 0.1622 1.650 1.650 1.690 1.590 1.650 167,000 1.6216 1.23%
2010-11-02 0 0.163 0.158 0.163 0.158 0.164 6,726,000 1,075,282 0.1599 1.630 1.580 1.630 1.580 1.640 672,600 1.5987 -0.61%
2010-11-01 0 0.164 0.164 0.169 0.163 0.172 1,120,000 184,868 0.1651 1.640 1.640 1.690 1.630 1.720 112,000 1.6506 -0.61%
2010-10-29 0 0.165 0.163 0.165 0.165 0.165 1,614,000 266,310 0.1650 1.650 1.630 1.650 1.650 1.650 161,400 1.6500 0.00%
2010-10-28 0 0.165 0.165 0.170 0.165 0.170 190,000 31,950 0.1682 1.650 1.650 1.700 1.650 1.700 19,000 1.6816 -1.20%
2010-10-27 0 0.167 0.165 0.170 0.167 0.170 2,198,000 370,916 0.1688 1.670 1.650 1.700 1.670 1.700 219,800 1.6875 -4.57%
2010-10-26 0 0.175 0.166 0.175 0.162 0.175 5,536,200 934,930 0.1689 1.750 1.660 1.750 1.620 1.750 553,620 1.6888 6.06%
2010-10-25 0 0.165 0.160 0.165 0.158 0.169 8,142,000 1,323,816 0.1626 1.650 1.600 1.650 1.580 1.690 814,200 1.6259 3.13%
2010-10-22 0 0.160 0.160 0.168 0.160 0.168 450,000 74,380 0.1653 1.600 1.600 1.680 1.600 1.680 45,000 1.6529 -3.61%
2010-10-21 0 0.166 0.166 0.171 0.166 0.171 262,000 43,880 0.1675 1.660 1.660 1.710 1.660 1.710 26,200 1.6748 0.00%
2010-10-20 0 0.166 0.166 0.170 0.165 0.166 1,686,000 279,840 0.1660 1.660 1.660 1.700 1.650 1.660 168,600 1.6598 -2.35%
2010-10-19 0 0.170 0.170 0.171 0.167 0.178 1,724,000 297,624 0.1726 1.700 1.700 1.710 1.670 1.780 172,400 1.7264 0.00%
2010-10-18 0 0.170 0.167 0.170 0.169 0.171 670,000 113,750 0.1698 1.700 1.670 1.700 1.690 1.710 67,000 1.6978 3.66%
2010-10-15 0 0.164 0.164 0.168 0.164 0.170 3,906,000 642,540 0.1645 1.640 1.640 1.680 1.640 1.700 390,600 1.6450 -1.80%
2010-10-14 0 0.167 0.166 0.170 0.165 0.173 5,540,000 926,152 0.1672 1.670 1.660 1.700 1.650 1.730 554,000 1.6718 3.73%
2010-10-13 0 0.161 0.160 0.165 0.158 0.170 2,258,000 365,524 0.1619 1.610 1.600 1.650 1.580 1.700 225,800 1.6188 1.90%
2010-10-12 0 0.158 0.158 0.163 0.157 0.167 3,096,000 493,072 0.1593 1.580 1.580 1.630 1.570 1.670 309,600 1.5926 -4.24%
2010-10-11 0 0.165 0.165 0.170 0.165 0.170 7,578,000 1,281,366 0.1691 1.650 1.650 1.700 1.650 1.700 757,800 1.6909 -2.94%
2010-10-08 0 0.170 0.170 0.171 0.170 0.175 2,712,480 468,737 0.1728 1.700 1.700 1.710 1.700 1.750 271,248 1.7281 -3.95%
2010-10-07 0 0.177 0.177 0.179 0.176 0.183 1,112,000 198,702 0.1787 1.770 1.770 1.790 1.760 1.830 111,200 1.7869 0.57%
2010-10-06 0 0.176 0.176 0.178 0.174 0.188 6,278,000 1,117,418 0.1780 1.760 1.760 1.780 1.740 1.880 627,800 1.7799 0.57%
2010-10-05 0 0.175 0.175 0.179 0.174 0.180 2,578,000 453,878 0.1761 1.750 1.750 1.790 1.740 1.800 257,800 1.7606 -2.78%
2010-10-04 0 0.180 0.178 0.180 0.172 0.195 7,662,000 1,413,032 0.1844 1.800 1.780 1.800 1.720 1.950 766,200 1.8442 1.69%
2010-09-30 0 0.177 0.176 0.177 0.170 0.183 12,461,582 2,228,820 0.1789 1.770 1.760 1.770 1.700 1.830 1,246,158 1.7886 -2.21%
2010-09-29 0 0.181 0.181 0.184 0.178 0.187 14,118,000 2,601,784 0.1843 1.810 1.810 1.840 1.780 1.870 1,411,800 1.8429 -0.55%
2010-09-28 0 0.182 0.182 0.184 0.168 0.188 13,384,092 2,342,265 0.1750 1.820 1.820 1.840 1.680 1.880 1,338,409 1.7500 6.43%
2010-09-27 0 0.171 0.170 0.171 0.171 0.210 49,919,631 9,575,054 0.1918 1.710 1.700 1.710 1.710 2.100 4,991,963 1.9181 -5.00%
2010-09-24 0 0.180 0.177 0.180 0.170 0.194 29,523,650 5,300,728 0.1795 1.800 1.770 1.800 1.700 1.940 2,952,365 1.7954 5.26%
2010-09-22 0 0.171 0.170 0.171 0.140 0.176 50,789,810 8,136,112 0.1602 1.710 1.700 1.710 1.400 1.760 5,078,981 1.6019 23.91%
2010-09-21 0 0.138 0.135 0.139 0.130 0.143 18,084,797 2,428,574 0.1343 1.380 1.350 1.390 1.300 1.430 1,808,480 1.3429 7.81%
2010-09-20 0 0.128 0.128 0.129 0.127 0.132 12,172,446 1,577,402 0.1296 1.280 1.280 1.290 1.270 1.320 1,217,245 1.2959 0.79%
2010-09-17 0 0.127 0.126 0.127 0.123 0.127 9,249,000 1,159,542 0.1254 1.270 1.260 1.270 1.230 1.270 924,900 1.2537 1.60%
2010-09-16 0 0.125 0.124 0.126 0.121 0.130 18,495,706 2,301,001 0.1244 1.250 1.240 1.260 1.210 1.300 1,849,571 1.2441 4.17%
2010-09-15 0 0.120 0.119 0.120 0.117 0.123 13,065,231 1,572,456 0.1204 1.200 1.190 1.200 1.170 1.230 1,306,523 1.2035 0.84%
2010-09-14 0 0.119 0.119 0.120 0.118 0.126 29,483,881 3,555,546 0.1206 1.190 1.190 1.200 1.180 1.260 2,948,388 1.2059 -4.80%
2010-09-13 0 0.125 0.124 0.125 0.115 0.133 37,964,627 4,665,409 0.1229 1.250 1.240 1.250 1.150 1.330 3,796,463 1.2289 -19.87%
2010-09-10 0 0.156 0.153 0.156 0.151 0.167 5,940,000 919,312 0.1548 1.560 1.530 1.560 1.510 1.670 594,000 1.5477 -8.24%
2010-09-09 0 0.170 0.170 0.174 0.151 0.179 3,814,000 654,492 0.1716 1.700 1.700 1.740 1.510 1.790 381,400 1.7160 -2.86%
2010-09-08 0 0.175 0.172 0.175 0.173 0.181 3,870,000 685,720 0.1772 1.750 1.720 1.750 1.730 1.810 387,000 1.7719 -2.78%
2010-09-07 0 0.180 0.180 0.181 0.175 0.183 3,930,000 706,860 0.1799 1.800 1.800 1.810 1.750 1.830 393,000 1.7986 0.56%
2010-09-06 0 0.179 0.179 0.180 0.165 0.184 8,623,994 1,505,493 0.1746 1.790 1.790 1.800 1.650 1.840 862,399 1.7457 11.18%
2010-09-03 0 0.161 0.160 0.163 0.161 0.185 8,550,000 1,524,438 0.1783 1.610 1.600 1.630 1.610 1.850 855,000 1.7830 -9.04%
2010-09-02 0 0.177 0.177 0.179 0.156 0.182 13,468,000 2,385,176 0.1771 1.770 1.770 1.790 1.560 1.820 1,346,800 1.7710 14.19%
2010-09-01 0 0.155 0.153 0.155 0.124 0.157 21,250,000 2,914,600 0.1372 1.550 1.530 1.550 1.240 1.570 2,125,000 1.3716 24.00%
2010-08-31 0 0.125 0.120 0.125 0.111 0.140 29,166,000 3,592,854 0.1232 1.250 1.200 1.250 1.110 1.400 2,916,600 1.2319 8.70%
2010-08-30 0 0.115 0.114 0.116 0.108 0.116 12,470,000 1,421,824 0.1140 1.150 1.140 1.160 1.080 1.160 1,247,000 1.1402 2.68%
2010-08-27 0 0.112 0.112 0.113 0.110 0.117 6,092,000 682,780 0.1121 1.120 1.120 1.130 1.100 1.170 609,200 1.1208 -4.27%
2010-08-26 0 0.117 0.115 0.117 0.115 0.125 6,624,000 805,862 0.1217 1.170 1.150 1.170 1.150 1.250 662,400 1.2166 -2.50%
2010-08-25 0 0.120 0.120 0.126 0.120 0.130 6,884,000 858,260 0.1247 1.200 1.200 1.260 1.200 1.300 688,400 1.2467 -6.25%
2010-08-24 0 0.128 0.125 0.130 0.122 0.130 6,062,000 766,952 0.1265 1.280 1.250 1.300 1.220 1.300 606,200 1.2652 -1.54%
2010-08-23 0 0.130 0.126 0.130 0.126 0.134 3,386,000 443,316 0.1309 1.300 1.260 1.300 1.260 1.340 338,600 1.3093 -1.52%
2010-08-20 0 0.132 0.130 0.133 0.128 0.133 3,150,000 412,980 0.1311 1.320 1.300 1.330 1.280 1.330 315,000 1.3110 -0.75%
2010-08-19 0 0.133 0.133 0.135 0.131 0.135 2,806,000 373,774 0.1332 1.330 1.330 1.350 1.310 1.350 280,600 1.3321 -4.32%
2010-08-18 0 0.139 0.136 0.139 0.137 0.140 3,070,000 424,790 0.1384 1.390 1.360 1.390 1.370 1.400 307,000 1.3837 -1.42%
2010-08-17 0 0.141 0.140 0.141 0.135 0.148 3,464,010 495,353 0.1430 1.410 1.400 1.410 1.350 1.480 346,401 1.4300 -4.73%
2010-08-16 0 0.148 0.142 0.148 0.146 0.152 2,702,000 404,896 0.1499 1.480 1.420 1.480 1.460 1.520 270,200 1.4985 1.37%
2010-08-13 0 0.146 0.141 0.146 0.138 0.164 4,680,000 683,978 0.1461 1.460 1.410 1.460 1.380 1.640 468,000 1.4615 -2.67%
2010-08-12 0 0.200 0.199 0.200 0.198 0.205 6,316,000 1,262,794 0.1999 1.500 1.493 1.500 1.485 1.537 842,133 1.4995 0.00%
2010-08-11 0 0.200 0.198 0.200 0.194 0.210 3,534,000 708,848 0.2006 1.500 1.485 1.500 1.455 1.575 471,200 1.5043 -2.91%
2010-08-10 0 0.206 0.199 0.206 0.197 0.206 3,190,000 648,952 0.2034 1.545 1.493 1.545 1.477 1.545 425,333 1.5257 1.48%
2010-08-09 0 0.203 0.203 0.204 0.195 0.203 4,992,000 992,228 0.1988 1.522 1.522 1.530 1.462 1.522 665,600 1.4907 4.64%
2010-08-06 0 0.194 0.194 0.199 0.181 0.209 4,335,100 815,464 0.1881 1.455 1.455 1.493 1.357 1.568 578,013 1.4108 4.86%
2010-08-05 0 0.185 0.179 0.185 0.177 0.185 3,624,000 661,322 0.1825 1.388 1.343 1.388 1.328 1.388 483,200 1.3686 0.54%
2010-08-04 0 0.184 0.183 0.184 0.180 0.184 3,244,000 592,910 0.1828 1.380 1.372 1.380 1.350 1.380 432,533 1.3708 0.00%
2010-08-03 0 0.184 0.179 0.184 0.178 0.184 4,340,000 791,952 0.1825 1.380 1.343 1.380 1.335 1.380 578,667 1.3686 0.00%
2010-08-02 0 0.184 0.178 0.184 0.174 0.184 4,640,000 821,384 0.1770 1.380 1.335 1.380 1.305 1.380 618,667 1.3277 9.52%
2010-07-30 0 0.168 0.168 0.171 0.166 0.171 2,456,000 415,300 0.1691 1.260 1.260 1.283 1.245 1.283 327,467 1.2682 -1.18%
2010-07-29 0 0.170 0.168 0.170 0.165 0.174 1,970,000 337,224 0.1712 1.275 1.260 1.275 1.238 1.305 262,667 1.2838 1.19%
2010-07-28 0 0.168 0.168 0.170 0.168 0.174 2,556,000 434,120 0.1698 1.260 1.260 1.275 1.260 1.305 340,800 1.2738 -2.33%
2010-07-27 0 0.172 0.169 0.172 0.171 0.177 4,948,060 851,044 0.1720 1.290 1.267 1.290 1.283 1.328 659,741 1.2900 -0.58%
2010-07-26 0 0.173 0.173 0.178 0.173 0.177 5,216,000 910,382 0.1745 1.297 1.297 1.335 1.297 1.328 695,467 1.3090 0.58%
2010-07-23 0 0.172 0.172 0.176 0.172 0.178 5,900,000 1,031,570 0.1748 1.290 1.290 1.320 1.290 1.335 786,667 1.3113 -1.15%
2010-07-22 0 0.174 0.170 0.174 0.170 0.179 5,020,000 865,270 0.1724 1.305 1.275 1.305 1.275 1.343 669,333 1.2927 -2.25%
2010-07-21 0 0.178 0.176 0.178 0.171 0.180 5,362,040 939,809 0.1753 1.335 1.320 1.335 1.283 1.350 714,939 1.3145 3.49%
2010-07-20 0 0.172 0.170 0.173 0.163 0.172 2,728,080 463,124 0.1698 1.290 1.275 1.297 1.223 1.290 363,744 1.2732 3.61%
2010-07-19 0 0.166 0.166 0.170 0.163 0.175 3,090,010 524,242 0.1697 1.245 1.245 1.275 1.223 1.312 412,001 1.2724 -1.19%
2010-07-16 0 0.168 0.168 0.170 0.166 0.171 2,868,070 483,546 0.1686 1.260 1.260 1.275 1.245 1.283 382,409 1.2645 1.20%
2010-07-15 0 0.166 0.166 0.170 0.166 0.173 2,664,000 453,280 0.1702 1.245 1.245 1.275 1.245 1.297 355,200 1.2761 -2.35%
2010-07-14 0 0.170 0.166 0.170 0.168 0.174 2,944,000 504,664 0.1714 1.275 1.245 1.275 1.260 1.305 392,533 1.2857 -1.16%
2010-07-13 0 0.172 0.170 0.172 0.170 0.180 4,764,000 818,912 0.1719 1.290 1.275 1.290 1.275 1.350 635,200 1.2892 -1.71%
2010-07-12 0 0.175 0.174 0.175 0.171 0.194 4,108,520 736,127 0.1792 1.312 1.305 1.312 1.283 1.455 547,803 1.3438 -6.91%
2010-07-09 0 0.188 0.184 0.189 0.185 0.204 3,212,190 619,591 0.1929 1.410 1.380 1.417 1.388 1.530 428,292 1.4467 -8.29%
2010-07-08 0 0.205 0.204 0.205 0.178 0.209 15,704,400 2,986,721 0.1902 1.537 1.530 1.537 1.335 1.568 2,093,920 1.4264 -3.76%
2010-07-07 0 0.213 0.210 0.213 0.200 0.240 2,297,470 506,348 0.2204 1.597 1.575 1.597 1.500 1.800 306,329 1.6530 -18.08%
2010-07-06 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2010-07-05 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2010-07-02 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2010-06-30 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2010-06-29 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2010-06-28 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2010-06-25 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2010-06-24 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2010-06-23 1 - - - - - 0 0 - 1.950 - - - - 0 - 0.00%
2010-06-22 0 0.260 0.255 0.260 0.250 0.275 2,570,000 670,750 0.2610 1.950 1.912 1.950 1.875 2.063 342,667 1.9574 1.96%
2010-06-21 0 0.255 0.255 0.265 0.246 0.265 3,290,000 840,250 0.2554 1.912 1.912 1.987 1.845 1.987 438,667 1.9155 2.00%
2010-06-18 0 0.250 0.248 0.250 0.241 0.275 3,312,000 859,828 0.2596 1.875 1.860 1.875 1.807 2.063 441,600 1.9471 1.21%
2010-06-17 0 0.247 0.240 0.247 0.240 0.247 2,622,000 638,400 0.2435 1.852 1.800 1.852 1.800 1.852 349,600 1.8261 2.92%
2010-06-15 0 0.240 0.240 0.245 0.238 0.246 1,974,000 480,042 0.2432 1.800 1.800 1.838 1.785 1.845 263,200 1.8239 -1.64%
2010-06-14 0 0.244 0.236 0.244 0.239 0.245 2,004,000 483,580 0.2413 1.830 1.770 1.830 1.792 1.838 267,200 1.8098 -0.41%
2010-06-11 0 0.245 0.233 0.245 0.240 0.250 2,630,000 647,146 0.2461 1.838 1.747 1.838 1.800 1.875 350,667 1.8455 0.82%
2010-06-10 0 0.243 0.240 0.243 0.236 0.245 2,012,000 484,524 0.2408 1.823 1.800 1.823 1.770 1.838 268,267 1.8061 1.25%
2010-06-09 0 0.240 0.236 0.240 0.235 0.243 2,488,000 596,774 0.2399 1.800 1.770 1.800 1.762 1.823 331,733 1.7990 -0.41%
2010-06-08 0 0.241 0.237 0.243 0.236 0.243 1,936,000 465,920 0.2407 1.807 1.778 1.823 1.770 1.823 258,133 1.8050 -0.82%
2010-06-07 0 0.243 0.238 0.245 0.235 0.243 1,802,000 431,886 0.2397 1.823 1.785 1.838 1.762 1.823 240,267 1.7975 0.00%
2010-06-04 0 0.243 0.239 0.243 0.238 0.245 1,930,000 465,630 0.2413 1.823 1.792 1.823 1.785 1.838 257,333 1.8094 0.00%
2010-06-03 0 0.243 0.238 0.242 0.238 0.246 1,858,000 450,198 0.2423 1.823 1.785 1.815 1.785 1.845 247,733 1.8173 1.25%
2010-06-02 0 0.240 0.236 0.245 0.235 0.245 1,838,000 443,754 0.2414 1.800 1.770 1.838 1.762 1.838 245,067 1.8107 0.00%
2010-06-01 0 0.240 0.240 0.245 0.239 0.249 1,882,000 461,100 0.2450 1.800 1.800 1.838 1.792 1.867 250,933 1.8375 -2.83%
2010-05-31 0 0.247 0.243 0.247 0.243 0.249 1,900,000 468,600 0.2466 1.852 1.823 1.852 1.823 1.867 253,333 1.8497 -0.80%
2010-05-28 0 0.249 0.240 0.250 0.240 0.250 2,532,000 622,984 0.2460 1.867 1.800 1.875 1.800 1.875 337,600 1.8453 2.47%
2010-05-27 0 0.243 0.243 0.249 0.239 0.248 1,918,000 468,016 0.2440 1.823 1.823 1.867 1.792 1.860 255,733 1.8301 0.00%
2010-05-26 0 0.243 0.239 0.243 0.237 0.248 2,110,000 512,690 0.2430 1.823 1.792 1.823 1.778 1.860 281,333 1.8224 0.41%
2010-05-25 0 0.242 0.240 0.250 0.240 0.255 2,418,000 590,958 0.2444 1.815 1.800 1.875 1.800 1.912 322,400 1.8330 -2.81%
2010-05-24 0 0.249 0.249 0.250 0.228 0.250 2,032,000 477,850 0.2352 1.867 1.867 1.875 1.710 1.875 270,933 1.7637 8.26%
2010-05-20 0 0.230 0.222 0.230 0.224 0.234 4,352,000 988,048 0.2270 1.725 1.665 1.725 1.680 1.755 580,267 1.7027 0.44%
2010-05-19 0 0.229 0.226 0.229 0.226 0.233 1,900,000 437,600 0.2303 1.718 1.695 1.718 1.695 1.747 253,333 1.7274 -1.72%
2010-05-18 0 0.233 0.230 0.233 0.224 0.234 2,122,000 486,544 0.2293 1.747 1.725 1.747 1.680 1.755 282,933 1.7196 2.19%
2010-05-17 0 0.228 0.228 0.233 0.228 0.238 2,050,000 478,372 0.2334 1.710 1.710 1.747 1.710 1.785 273,333 1.7501 -4.20%
2010-05-14 0 0.238 0.231 0.238 0.238 0.255 2,606,000 629,022 0.2414 1.785 1.733 1.785 1.785 1.912 347,467 1.8103 -0.83%
2010-05-13 0 0.240 0.240 0.244 0.236 0.246 2,586,000 625,500 0.2419 1.800 1.800 1.830 1.770 1.845 344,800 1.8141 0.42%
2010-05-12 0 0.239 0.237 0.240 0.235 0.244 1,820,000 437,060 0.2401 1.792 1.778 1.800 1.762 1.830 242,667 1.8011 -1.65%
2010-05-11 0 0.243 0.233 0.250 0.231 0.243 1,908,000 454,166 0.2380 1.823 1.747 1.875 1.733 1.823 254,400 1.7852 -2.80%
2010-05-10 0 0.250 0.232 0.250 0.225 0.250 1,810,000 419,266 0.2316 1.875 1.740 1.875 1.687 1.875 241,333 1.7373 9.65%
2010-05-07 0 0.228 0.225 0.229 0.219 0.230 2,514,000 564,192 0.2244 1.710 1.687 1.718 1.642 1.725 335,200 1.6832 0.00%
2010-05-06 0 0.228 0.228 0.230 0.228 0.242 3,052,000 711,858 0.2332 1.710 1.710 1.725 1.710 1.815 406,933 1.7493 -2.56%
2010-05-05 0 0.234 0.233 0.234 0.233 0.238 1,792,000 423,164 0.2361 1.755 1.747 1.755 1.747 1.785 238,933 1.7711 -1.27%
2010-05-04 0 0.237 0.237 0.247 0.236 0.250 3,432,000 836,100 0.2436 1.778 1.778 1.852 1.770 1.875 457,600 1.8271 -2.87%
2010-05-03 0 0.244 0.243 0.244 0.244 0.250 2,790,000 687,980 0.2466 1.830 1.823 1.830 1.830 1.875 372,000 1.8494 -2.40%
2010-04-30 0 0.250 0.250 0.260 0.248 0.260 2,606,000 663,074 0.2544 1.875 1.875 1.950 1.860 1.950 347,467 1.9083 1.21%
2010-04-29 0 0.247 0.247 0.250 0.243 0.250 2,368,000 585,028 0.2471 1.852 1.852 1.875 1.823 1.875 315,733 1.8529 0.00%
2010-04-28 0 0.247 0.246 0.247 0.240 0.247 2,768,000 676,648 0.2445 1.852 1.845 1.852 1.800 1.852 369,067 1.8334 0.00%
2010-04-27 0 0.247 0.247 0.248 0.247 0.250 2,066,000 512,482 0.2481 1.852 1.852 1.860 1.852 1.875 275,467 1.8604 -1.20%
2010-04-26 0 0.250 0.249 0.255 0.249 0.255 2,502,000 628,420 0.2512 1.875 1.867 1.912 1.867 1.912 333,600 1.8838 0.00%
2010-04-23 0 0.250 0.250 0.255 0.248 0.260 2,920,000 734,254 0.2515 1.875 1.875 1.912 1.860 1.950 389,333 1.8859 -1.96%
2010-04-22 0 0.255 0.250 0.255 0.250 0.260 2,630,000 670,670 0.2550 1.912 1.875 1.912 1.875 1.950 350,667 1.9126 0.00%
2010-04-21 0 0.255 0.255 0.260 0.255 0.265 3,532,000 913,130 0.2585 1.912 1.912 1.950 1.912 1.987 470,933 1.9390 0.00%
2010-04-20 0 0.255 0.255 0.260 0.255 0.270 3,956,000 1,034,180 0.2614 1.912 1.912 1.950 1.912 2.025 527,467 1.9607 -5.56%
2010-04-19 0 0.270 0.265 0.270 0.270 0.280 2,956,000 815,190 0.2758 2.025 1.987 2.025 2.025 2.100 394,133 2.0683 -5.26%
2010-04-16 0 0.285 0.280 0.285 0.280 0.290 2,194,000 626,190 0.2854 2.137 2.100 2.137 2.100 2.175 292,533 2.1406 0.00%
2010-04-15 0 0.285 0.285 0.290 0.285 0.310 2,754,000 822,110 0.2985 2.137 2.137 2.175 2.137 2.325 367,200 2.2389 -5.00%
2010-04-14 0 0.300 0.290 0.300 0.300 0.325 8,368,000 2,620,570 0.3132 2.250 2.175 2.250 2.250 2.437 1,115,733 2.3487 -1.64%
2010-04-13 0 0.305 0.300 0.305 0.275 0.350 12,560,000 3,771,180 0.3003 2.288 2.250 2.288 2.063 2.625 1,674,667 2.2519 8.93%
2010-04-12 0 0.280 0.275 0.280 0.280 0.310 5,620,000 1,677,380 0.2985 2.100 2.063 2.100 2.100 2.325 749,333 2.2385 -6.67%
2010-04-09 0 0.300 0.295 0.305 0.270 0.300 8,120,000 2,339,290 0.2881 2.250 2.212 2.288 2.025 2.250 1,082,667 2.1607 7.14%
2010-04-08 0 0.280 0.275 0.280 0.260 0.285 3,976,000 1,093,380 0.2750 2.100 2.063 2.100 1.950 2.137 530,133 2.0625 5.66%
2010-04-07 0 0.265 0.260 0.270 0.260 0.265 3,164,000 825,690 0.2610 1.987 1.950 2.025 1.950 1.987 421,867 1.9572 1.92%
2010-04-01 0 0.260 0.260 0.265 0.260 0.270 2,974,000 785,420 0.2641 1.950 1.950 1.987 1.950 2.025 396,533 1.9807 -1.89%
2010-03-31 0 0.265 0.255 0.265 0.255 0.270 1,506,000 399,990 0.2656 1.987 1.912 1.987 1.912 2.025 200,800 1.9920 0.00%
2010-03-30 0 0.265 0.260 0.265 0.265 0.270 2,110,000 560,150 0.2655 1.987 1.950 1.987 1.987 2.025 281,333 1.9911 0.00%
2010-03-29 0 0.265 0.260 0.270 0.265 0.280 2,704,000 732,380 0.2709 1.987 1.950 2.025 1.987 2.100 360,533 2.0314 0.00%
2010-03-26 0 0.265 0.265 0.270 0.265 0.270 1,668,000 449,000 0.2692 1.987 1.987 2.025 1.987 2.025 222,400 2.0189 0.00%
2010-03-25 0 0.265 0.265 0.270 0.265 0.275 2,042,000 550,360 0.2695 1.987 1.987 2.025 1.987 2.063 272,267 2.0214 -3.64%
2010-03-24 0 0.275 0.275 0.280 0.270 0.280 2,334,000 644,800 0.2763 2.063 2.063 2.100 2.025 2.100 311,200 2.0720 0.00%
2010-03-23 0 0.275 0.275 0.280 0.275 0.285 2,494,000 695,850 0.2790 2.063 2.063 2.100 2.063 2.137 332,533 2.0926 0.00%
2010-03-22 0 0.275 0.275 0.280 0.270 0.275 1,966,000 539,650 0.2745 2.063 2.063 2.100 2.025 2.063 262,133 2.0587 -1.79%
2010-03-19 0 0.280 0.275 0.285 0.270 0.285 5,850,000 1,629,510 0.2785 2.100 2.063 2.137 2.025 2.137 780,000 2.0891 3.70%
2010-03-18 0 0.270 0.270 0.275 0.265 0.270 3,258,000 876,660 0.2691 2.025 2.025 2.063 1.987 2.025 434,400 2.0181 1.89%
2010-03-17 0 0.265 0.265 0.270 0.250 0.270 4,534,000 1,185,840 0.2615 1.987 1.987 2.025 1.875 2.025 604,533 1.9616 3.92%
2010-03-16 0 0.255 0.250 0.260 0.255 0.275 4,782,000 1,282,320 0.2682 1.912 1.875 1.950 1.912 2.063 637,600 2.0112 -3.77%
2010-03-15 0 0.265 0.260 0.265 0.240 0.265 4,604,000 1,154,424 0.2507 1.987 1.950 1.987 1.800 1.987 613,867 1.8806 7.72%
2010-03-12 0 0.246 0.246 0.249 0.240 0.250 2,810,000 691,360 0.2460 1.845 1.845 1.867 1.800 1.875 374,667 1.8453 0.41%
2010-03-11 0 0.245 0.240 0.250 0.240 0.245 2,144,000 520,382 0.2427 1.838 1.800 1.875 1.800 1.838 285,867 1.8204 2.08%
2010-03-10 0 0.240 0.233 0.240 0.230 0.242 2,200,000 522,970 0.2377 1.800 1.747 1.800 1.725 1.815 293,333 1.7829 2.13%
2010-03-09 0 0.235 0.231 0.237 0.231 0.235 1,690,000 395,180 0.2338 1.762 1.733 1.778 1.733 1.762 225,333 1.7538 0.86%
2010-03-08 0 0.233 0.230 0.233 0.231 0.250 2,350,000 551,440 0.2347 1.747 1.725 1.747 1.733 1.875 313,333 1.7599 -0.85%
2010-03-05 0 0.235 0.235 0.237 0.230 0.249 2,788,000 655,396 0.2351 1.762 1.762 1.778 1.725 1.867 371,733 1.7631 -2.08%
2010-03-04 0 0.240 0.236 0.240 0.229 0.250 2,136,000 505,020 0.2364 1.800 1.770 1.800 1.718 1.875 284,800 1.7732 6.67%
2010-03-03 0 0.225 0.225 0.230 0.222 0.234 1,576,000 362,446 0.2300 1.687 1.687 1.725 1.665 1.755 210,133 1.7248 -4.26%
2010-03-02 0 0.235 0.223 0.235 0.225 0.235 1,740,000 397,930 0.2287 1.762 1.673 1.762 1.687 1.762 232,000 1.7152 3.07%
2010-03-01 0 0.228 0.220 0.233 0.218 0.228 1,510,000 338,370 0.2241 1.710 1.650 1.747 1.635 1.710 201,333 1.6806 3.64%
2010-02-26 0 0.220 0.220 0.235 0.218 0.235 2,032,000 454,326 0.2236 1.650 1.650 1.762 1.635 1.762 270,933 1.6769 -1.79%
2010-02-25 0 0.224 0.224 0.225 0.213 0.227 1,462,000 325,860 0.2229 1.680 1.680 1.687 1.597 1.702 194,933 1.6716 0.45%
2010-02-24 0 0.223 0.221 0.227 0.219 0.228 2,648,000 589,428 0.2226 1.673 1.658 1.702 1.642 1.710 353,067 1.6695 -2.19%
2010-02-23 0 0.228 0.221 0.228 0.220 0.235 2,198,000 501,892 0.2283 1.710 1.658 1.710 1.650 1.762 293,067 1.7126 -2.15%
2010-02-22 0 0.233 0.224 0.233 0.225 0.242 1,540,000 362,090 0.2351 1.747 1.680 1.747 1.687 1.815 205,333 1.7634 0.43%
2010-02-19 0 0.232 0.224 0.233 0.224 0.242 1,562,000 362,418 0.2320 1.740 1.680 1.747 1.680 1.815 208,267 1.7402 -0.43%
2010-02-18 0 0.233 0.224 0.233 0.230 0.234 1,450,000 336,280 0.2319 1.747 1.680 1.747 1.725 1.755 193,333 1.7394 -1.27%
2010-02-17 0 0.236 0.224 0.236 0.232 0.236 1,402,000 327,872 0.2339 1.770 1.680 1.770 1.740 1.770 186,933 1.7540 1.72%
2010-02-12 0 0.232 0.225 0.235 0.228 0.238 1,700,000 396,880 0.2335 1.740 1.687 1.762 1.710 1.785 226,667 1.7509 -1.28%
2010-02-11 0 0.235 0.235 0.240 0.225 0.245 2,292,000 541,068 0.2361 1.762 1.762 1.800 1.687 1.838 305,600 1.7705 3.98%
2010-02-10 0 0.226 0.226 0.245 0.216 0.250 2,192,000 501,488 0.2288 1.695 1.695 1.838 1.620 1.875 292,267 1.7159 4.63%
2010-02-09 0 0.216 0.216 0.230 0.210 0.220 1,988,000 429,406 0.2160 1.620 1.620 1.725 1.575 1.650 265,067 1.6200 -1.37%
2010-02-08 0 0.219 0.219 0.220 0.216 0.225 1,944,000 428,468 0.2204 1.642 1.642 1.650 1.620 1.687 259,200 1.6530 -0.45%
2010-02-05 0 0.220 0.218 0.222 0.220 0.237 2,062,000 479,738 0.2327 1.650 1.635 1.665 1.650 1.778 274,933 1.7449 -6.38%
2010-02-04 0 0.235 0.226 0.235 0.230 0.242 1,406,000 329,052 0.2340 1.762 1.695 1.762 1.725 1.815 187,467 1.7553 -0.42%
2010-02-03 0 0.236 0.236 0.238 0.226 0.239 1,600,000 379,130 0.2370 1.770 1.770 1.785 1.695 1.792 213,333 1.7772 1.72%
2010-02-02 0 0.232 0.221 0.233 0.220 0.234 2,274,000 514,630 0.2263 1.740 1.658 1.747 1.650 1.755 303,200 1.6973 4.50%
2010-02-01 0 0.222 0.213 0.223 0.220 0.222 1,490,000 328,010 0.2201 1.665 1.597 1.673 1.650 1.665 198,667 1.6511 -1.33%
2010-01-29 0 0.225 0.212 0.225 0.216 0.225 1,480,000 327,350 0.2212 1.687 1.590 1.687 1.620 1.687 197,333 1.6589 2.27%
2010-01-28 0 0.220 0.210 0.220 0.220 0.224 1,320,000 293,350 0.2222 1.650 1.575 1.650 1.650 1.680 176,000 1.6668 0.00%
2010-01-27 0 0.220 0.220 0.221 0.215 0.223 1,740,000 383,840 0.2206 1.650 1.650 1.658 1.613 1.673 232,000 1.6545 0.00%
2010-01-26 0 0.220 0.220 0.223 0.220 0.240 2,102,000 479,946 0.2283 1.650 1.650 1.673 1.650 1.800 280,267 1.7125 -8.33%
2010-01-25 0 0.240 0.230 0.240 0.238 0.245 1,470,000 353,214 0.2403 1.800 1.725 1.800 1.785 1.838 196,000 1.8021 0.00%
2010-01-22 0 0.240 0.230 0.240 0.229 0.245 2,278,000 542,074 0.2380 1.800 1.725 1.800 1.718 1.838 303,733 1.7847 -2.83%
2010-01-21 0 0.247 0.243 0.247 0.247 0.250 1,420,000 353,892 0.2492 1.852 1.823 1.852 1.852 1.875 189,333 1.8691 -3.14%
2010-01-20 0 0.255 0.249 0.255 0.255 0.260 1,370,000 353,100 0.2577 1.912 1.867 1.912 1.912 1.950 182,667 1.9330 0.00%
2010-01-19 0 0.255 0.249 0.260 0.250 0.265 2,050,000 529,000 0.2580 1.912 1.867 1.950 1.875 1.987 273,333 1.9354 0.00%
2010-01-18 0 0.255 0.255 0.260 0.255 0.265 2,170,000 563,800 0.2598 1.912 1.912 1.950 1.912 1.987 289,333 1.9486 -3.77%
2010-01-15 0 0.265 0.250 0.270 0.255 0.285 4,794,000 1,312,780 0.2738 1.987 1.875 2.025 1.912 2.137 639,200 2.0538 1.92%
2010-01-14 0 0.260 0.245 0.260 0.220 0.260 2,852,000 666,474 0.2337 1.950 1.838 1.950 1.650 1.950 380,267 1.7526 16.59%
2010-01-13 0 0.223 0.223 0.230 0.207 0.240 3,170,000 695,608 0.2194 1.673 1.673 1.725 1.553 1.800 422,667 1.6458 5.19%
2010-01-12 0 0.212 0.206 0.215 0.210 0.216 2,054,000 436,278 0.2124 1.590 1.545 1.613 1.575 1.620 273,867 1.5930 -1.85%
2010-01-11 0 0.216 0.208 0.218 0.208 0.218 1,496,000 324,302 0.2168 1.620 1.560 1.635 1.560 1.635 199,467 1.6258 0.00%
2010-01-08 0 0.216 0.212 0.216 0.210 0.218 1,570,000 336,024 0.2140 1.620 1.590 1.620 1.575 1.635 209,333 1.6052 3.85%
2010-01-07 0 0.208 0.208 0.213 0.208 0.222 2,774,000 598,588 0.2158 1.560 1.560 1.597 1.560 1.665 369,867 1.6184 -5.02%
2010-01-06 0 0.219 0.213 0.220 0.212 0.224 1,834,000 403,238 0.2199 1.642 1.597 1.650 1.590 1.680 244,533 1.6490 -1.35%
2010-01-05 0 0.222 0.215 0.220 0.214 0.222 1,870,000 408,472 0.2184 1.665 1.613 1.650 1.605 1.665 249,333 1.6383 3.74%
2010-01-04 0 0.214 0.212 0.214 0.215 0.219 1,816,000 393,840 0.2169 1.605 1.590 1.605 1.613 1.642 242,133 1.6265 0.00%
2009-12-31 0 0.214 0.214 0.223 0.206 0.229 2,368,000 513,648 0.2169 1.605 1.605 1.673 1.545 1.718 315,733 1.6268 4.39%
2009-12-30 0 0.205 0.205 0.207 0.201 0.208 1,960,000 403,750 0.2060 1.537 1.537 1.553 1.508 1.560 261,333 1.5450 -0.49%
2009-12-29 0 0.206 0.206 0.211 0.206 0.213 2,076,000 435,376 0.2097 1.545 1.545 1.582 1.545 1.597 276,800 1.5729 -2.37%
2009-12-28 0 0.211 0.207 0.211 0.209 0.214 2,220,000 469,150 0.2113 1.582 1.553 1.582 1.568 1.605 296,000 1.5850 0.48%
2009-12-24 0 0.210 0.204 0.214 0.210 0.215 1,428,000 302,578 0.2119 1.575 1.530 1.605 1.575 1.613 190,400 1.5892 -0.47%
2009-12-23 0 0.211 0.203 0.211 0.210 0.213 1,694,000 358,324 0.2115 1.582 1.522 1.582 1.575 1.597 225,867 1.5864 -1.40%
2009-12-22 0 0.214 0.202 0.215 0.202 0.218 2,086,000 442,602 0.2122 1.605 1.515 1.613 1.515 1.635 278,133 1.5913 0.47%
2009-12-21 0 0.213 0.213 0.216 0.212 0.217 2,102,000 450,312 0.2142 1.597 1.597 1.620 1.590 1.627 280,267 1.6067 1.43%
2009-12-18 0 0.210 0.210 0.218 0.210 0.220 1,670,000 363,900 0.2179 1.575 1.575 1.635 1.575 1.650 222,667 1.6343 -2.78%
2009-12-17 0 0.216 0.215 0.216 0.216 0.235 2,216,000 508,086 0.2293 1.620 1.613 1.620 1.620 1.762 295,467 1.7196 -5.68%
2009-12-16 0 0.229 0.224 0.230 0.229 0.240 2,330,000 552,240 0.2370 1.718 1.680 1.725 1.718 1.800 310,667 1.7776 -3.78%
2009-12-15 0 0.238 0.237 0.245 0.230 0.245 2,178,000 514,224 0.2361 1.785 1.778 1.838 1.725 1.838 290,400 1.7707 4.85%
2009-12-14 0 0.227 0.227 0.234 0.224 0.234 1,750,000 400,770 0.2290 1.702 1.702 1.755 1.680 1.755 233,333 1.7176 0.44%
2009-12-11 0 0.226 0.226 0.234 0.222 0.235 2,338,000 534,030 0.2284 1.695 1.695 1.755 1.665 1.762 311,733 1.7131 3.20%
2009-12-10 0 0.219 0.213 0.220 0.210 0.233 2,878,000 621,732 0.2160 1.642 1.597 1.650 1.575 1.747 383,733 1.6202 5.29%
2009-12-09 0 0.208 0.208 0.214 0.208 0.217 3,876,000 820,366 0.2117 1.560 1.560 1.605 1.560 1.627 516,800 1.5874 0.00%
2009-12-08 0 0.208 0.205 0.208 0.200 0.210 4,668,000 956,128 0.2048 1.560 1.537 1.560 1.500 1.575 622,400 1.5362 1.46%
2009-12-07 0 0.205 0.203 0.208 0.203 0.210 2,614,000 540,212 0.2067 1.537 1.522 1.560 1.522 1.575 348,533 1.5500 0.00%
2009-12-04 0 0.205 0.205 0.208 0.205 0.210 2,144,000 445,080 0.2076 1.537 1.537 1.560 1.537 1.575 285,867 1.5569 -1.91%
2009-12-03 0 0.209 0.205 0.209 0.201 0.215 2,392,000 497,618 0.2080 1.568 1.537 1.568 1.508 1.613 318,933 1.5603 1.46%
2009-12-02 0 0.206 0.206 0.212 0.206 0.218 2,442,000 518,534 0.2123 1.545 1.545 1.590 1.545 1.635 325,600 1.5925 -4.63%
2009-12-01 0 0.216 0.213 0.216 0.211 0.219 2,520,000 544,710 0.2162 1.620 1.597 1.620 1.582 1.642 336,000 1.6212 2.86%
2009-11-30 0 0.210 0.210 0.221 0.210 0.222 3,118,000 678,002 0.2174 1.575 1.575 1.658 1.575 1.665 415,733 1.6309 -2.78%
2009-11-27 0 0.216 0.211 0.219 0.213 0.224 1,762,000 384,322 0.2181 1.620 1.582 1.642 1.597 1.680 234,933 1.6359 2.37%
2009-11-26 0 0.211 0.211 0.225 0.210 0.228 1,890,000 416,282 0.2203 1.582 1.582 1.687 1.575 1.710 252,000 1.6519 -0.94%
2009-11-25 0 0.213 0.210 0.215 0.213 0.224 1,834,000 402,076 0.2192 1.597 1.575 1.613 1.597 1.680 244,533 1.6443 -4.05%
2009-11-24 0 0.222 0.211 0.222 0.208 0.224 2,960,000 641,078 0.2166 1.665 1.582 1.665 1.560 1.680 394,667 1.6244 9.36%
2009-11-23 0 0.203 0.203 0.210 0.203 0.210 2,300,000 479,946 0.2087 1.522 1.522 1.575 1.522 1.575 306,667 1.5650 -4.25%
2009-11-20 0 0.212 0.203 0.212 0.202 0.225 1,854,000 402,004 0.2168 1.590 1.522 1.590 1.515 1.687 247,200 1.6262 -3.64%
2009-11-19 0 0.220 0.216 0.228 0.216 0.230 1,570,000 353,640 0.2252 1.650 1.620 1.710 1.620 1.725 209,333 1.6894 -1.35%
2009-11-18 0 0.223 0.211 0.224 0.210 0.230 2,174,000 482,236 0.2218 1.673 1.582 1.680 1.575 1.725 289,867 1.6636 -3.04%
2009-11-17 0 0.230 0.226 0.230 0.226 0.236 1,762,000 411,422 0.2335 1.725 1.695 1.725 1.695 1.770 234,933 1.7512 -2.54%
2009-11-16 0 0.236 0.230 0.238 0.230 0.240 2,320,000 548,976 0.2366 1.770 1.725 1.785 1.725 1.800 309,333 1.7747 1.29%
2009-11-13 0 0.233 0.232 0.238 0.233 0.243 1,994,000 477,216 0.2393 1.747 1.740 1.785 1.747 1.823 265,867 1.7949 -3.32%
2009-11-12 0 0.241 0.236 0.241 0.240 0.245 2,080,000 504,860 0.2427 1.807 1.770 1.807 1.800 1.838 277,333 1.8204 -0.82%
2009-11-11 0 0.243 0.237 0.243 0.240 0.247 2,050,000 499,820 0.2438 1.823 1.778 1.823 1.800 1.852 273,333 1.8286 0.41%
2009-11-10 0 0.242 0.237 0.243 0.239 0.248 1,352,000 333,462 0.2466 1.815 1.778 1.823 1.792 1.860 180,267 1.8498 -0.41%
2009-11-09 0 0.243 0.241 0.243 0.242 0.255 1,680,000 413,910 0.2464 1.823 1.807 1.823 1.815 1.912 224,000 1.8478 -1.62%
2009-11-06 0 0.247 0.242 0.248 0.241 0.250 1,612,000 398,850 0.2474 1.852 1.815 1.860 1.807 1.875 214,933 1.8557 -0.80%
2009-11-05 0 0.249 0.243 0.249 0.240 0.250 1,818,000 450,258 0.2477 1.867 1.823 1.867 1.800 1.875 242,400 1.8575 1.22%
2009-11-04 0 0.246 0.242 0.247 0.242 0.249 1,316,000 326,162 0.2478 1.845 1.815 1.852 1.815 1.867 175,467 1.8588 -1.20%
2009-11-03 0 0.249 0.241 0.249 0.241 0.255 1,722,000 427,770 0.2484 1.867 1.807 1.867 1.807 1.912 229,600 1.8631 -0.40%
2009-11-02 0 0.250 0.245 0.250 0.245 0.255 2,118,000 532,422 0.2514 1.875 1.838 1.875 1.838 1.912 282,400 1.8853 -3.85%
2009-10-30 0 0.260 0.250 0.260 0.250 0.260 1,768,000 449,890 0.2545 1.950 1.875 1.950 1.875 1.950 235,733 1.9085 1.96%
2009-10-29 0 0.255 0.242 0.255 0.249 0.255 1,770,000 444,500 0.2511 1.912 1.815 1.912 1.867 1.912 236,000 1.8835 3.24%
2009-10-28 0 0.247 0.240 0.247 0.239 0.255 1,984,000 491,402 0.2477 1.852 1.800 1.852 1.792 1.912 264,533 1.8576 -5.00%
2009-10-27 0 0.260 0.250 0.260 0.250 0.265 1,570,000 405,410 0.2582 1.950 1.875 1.950 1.875 1.987 209,333 1.9367 0.00%
2009-10-23 0 0.260 0.248 0.260 0.248 0.260 1,552,000 394,726 0.2543 1.950 1.860 1.950 1.860 1.950 206,933 1.9075 4.00%
2009-10-22 0 0.250 0.244 0.250 0.250 0.265 1,556,000 397,690 0.2556 1.875 1.830 1.875 1.875 1.987 207,467 1.9169 0.00%
2009-10-21 0 0.250 0.246 0.250 0.249 0.265 1,462,000 372,974 0.2551 1.875 1.845 1.875 1.867 1.987 194,933 1.9133 0.00%
2009-10-20 0 0.250 0.245 0.250 0.248 0.250 2,120,000 528,018 0.2491 1.875 1.838 1.875 1.860 1.875 282,667 1.8680 0.40%
2009-10-19 0 0.249 0.245 0.249 0.246 0.255 1,444,000 359,272 0.2488 1.867 1.838 1.867 1.845 1.912 192,533 1.8660 0.00%
2009-10-16 0 0.249 0.244 0.249 0.244 0.255 1,566,000 390,650 0.2495 1.867 1.830 1.867 1.830 1.912 208,800 1.8709 1.22%
2009-10-15 0 0.246 0.246 0.247 0.240 0.250 1,810,000 443,320 0.2449 1.845 1.845 1.852 1.800 1.875 241,333 1.8370 -1.60%
2009-10-14 0 0.250 0.243 0.255 0.245 0.250 1,480,000 365,580 0.2470 1.875 1.823 1.912 1.838 1.875 197,333 1.8526 0.00%
2009-10-13 0 0.250 0.243 0.250 0.247 0.250 1,440,000 357,980 0.2486 1.875 1.823 1.875 1.852 1.875 192,000 1.8645 0.40%
2009-10-12 0 0.249 0.243 0.250 0.245 0.249 1,490,000 367,210 0.2464 1.867 1.823 1.875 1.838 1.867 198,667 1.8484 -0.40%
2009-10-09 0 0.250 0.244 0.250 0.247 0.250 1,838,000 456,578 0.2484 1.875 1.830 1.875 1.852 1.875 245,067 1.8631 2.04%
2009-10-08 0 0.245 0.244 0.245 0.245 0.250 1,670,000 415,410 0.2487 1.838 1.830 1.838 1.838 1.875 222,667 1.8656 -1.21%
2009-10-07 0 0.248 0.245 0.249 0.248 0.250 1,630,000 406,290 0.2493 1.860 1.838 1.867 1.860 1.875 217,333 1.8694 -2.75%
2009-10-06 0 0.255 0.245 0.255 0.245 0.255 1,750,000 439,390 0.2511 1.912 1.838 1.912 1.838 1.912 233,333 1.8831 2.41%
2009-10-05 0 0.249 0.246 0.249 0.249 0.270 1,440,000 372,250 0.2585 1.867 1.845 1.867 1.867 2.025 192,000 1.9388 1.22%
2009-10-02 0 0.246 0.245 0.246 0.245 0.249 1,836,000 454,270 0.2474 1.845 1.838 1.845 1.838 1.867 244,800 1.8557 -1.60%
2009-09-30 0 0.250 0.250 0.255 0.249 0.255 2,242,000 561,370 0.2504 1.875 1.875 1.912 1.867 1.912 298,933 1.8779 -1.96%
2009-09-29 0 0.255 0.248 0.255 0.250 0.260 1,940,000 493,150 0.2542 1.912 1.860 1.912 1.875 1.950 258,667 1.9065 2.00%
2009-09-28 0 0.250 0.248 0.255 0.250 0.260 1,798,000 460,620 0.2562 1.875 1.860 1.912 1.875 1.950 239,733 1.9214 0.00%
2009-09-25 0 0.250 0.245 0.250 0.250 0.255 2,390,000 598,420 0.2504 1.875 1.838 1.875 1.875 1.912 318,667 1.8779 0.00%
2009-09-24 0 0.250 0.250 0.255 0.245 0.255 1,736,000 435,730 0.2510 1.875 1.875 1.912 1.838 1.912 231,467 1.8825 0.00%
2009-09-23 0 0.250 0.246 0.250 0.243 0.270 1,488,000 378,830 0.2546 1.875 1.845 1.875 1.823 2.025 198,400 1.9094 1.63%
2009-09-22 0 0.246 0.246 0.249 0.246 0.255 2,750,000 687,382 0.2500 1.845 1.845 1.867 1.845 1.912 366,667 1.8747 -1.60%
2009-09-21 0 0.250 0.247 0.250 0.250 0.260 1,646,000 418,080 0.2540 1.875 1.852 1.875 1.875 1.950 219,467 1.9050 -3.85%
2009-09-18 0 0.260 0.250 0.260 0.242 0.270 5,888,000 1,478,542 0.2511 1.950 1.875 1.950 1.815 2.025 785,067 1.8833 -3.70%
2009-09-17 0 0.270 0.260 0.275 0.260 0.280 2,562,000 706,690 0.2758 2.025 1.950 2.063 1.950 2.100 341,600 2.0688 -3.57%
2009-09-16 0 0.280 0.280 0.285 0.280 0.285 1,886,000 533,120 0.2827 2.100 2.100 2.137 2.100 2.137 251,467 2.1200 -1.75%
2009-09-15 0 0.285 0.270 0.290 0.275 0.290 1,670,000 473,170 0.2833 2.137 2.025 2.175 2.063 2.175 222,667 2.1250 1.79%
2009-09-14 0 0.280 0.280 0.285 0.280 0.295 1,734,000 495,700 0.2859 2.100 2.100 2.137 2.100 2.212 231,200 2.1440 -5.08%
2009-09-11 0 0.295 0.285 0.295 0.280 0.295 1,910,000 547,940 0.2869 2.212 2.137 2.212 2.100 2.212 254,667 2.1516 0.00%
2009-09-10 0 0.295 0.285 0.295 0.285 0.300 2,270,000 659,360 0.2905 2.212 2.137 2.212 2.137 2.250 302,667 2.1785 0.00%
2009-09-09 0 0.295 0.285 0.295 0.290 0.300 1,430,000 418,600 0.2927 2.212 2.137 2.212 2.175 2.250 190,667 2.1955 1.72%
2009-09-08 0 0.290 0.290 0.295 0.280 0.295 2,736,000 794,310 0.2903 2.175 2.175 2.212 2.100 2.212 364,800 2.1774 0.00%
2009-09-07 0 0.290 0.290 0.295 0.285 0.315 3,462,000 1,033,450 0.2985 2.175 2.175 2.212 2.137 2.362 461,600 2.2388 -3.33%
2009-09-04 0 0.300 0.300 0.315 0.300 0.305 2,450,000 745,950 0.3045 2.250 2.250 2.362 2.250 2.288 326,667 2.2835 -1.64%
2009-09-03 0 0.305 0.300 0.310 0.290 0.305 1,854,000 556,360 0.3001 2.288 2.250 2.325 2.175 2.288 247,200 2.2506 1.67%
2009-09-02 0 0.300 0.300 0.305 0.295 0.305 2,142,000 642,240 0.2998 2.250 2.250 2.288 2.212 2.288 285,600 2.2487 -1.64%
2009-09-01 0 0.305 0.305 0.310 0.305 0.315 1,726,000 530,900 0.3076 2.288 2.288 2.325 2.288 2.362 230,133 2.3069 0.00%
2009-08-31 0 0.305 0.305 0.310 0.305 0.315 1,506,000 464,420 0.3084 2.288 2.288 2.325 2.288 2.362 200,800 2.3128 -3.17%
2009-08-28 0 0.315 0.310 0.315 0.310 0.315 1,312,000 412,380 0.3143 2.362 2.325 2.362 2.325 2.362 174,933 2.3574 0.00%
2009-08-27 0 0.315 0.310 0.325 0.310 0.320 2,340,000 744,050 0.3180 2.362 2.325 2.437 2.325 2.400 312,000 2.3848 0.00%
2009-08-26 0 0.315 0.315 0.320 0.315 0.330 3,340,000 1,075,850 0.3221 2.362 2.362 2.400 2.362 2.475 445,333 2.4158 -1.56%
2009-08-25 0 0.320 0.315 0.325 0.305 0.330 2,200,000 702,890 0.3195 2.400 2.362 2.437 2.288 2.475 293,333 2.3962 -1.54%
2009-08-24 0 0.325 0.325 0.330 0.320 0.345 5,936,000 1,963,040 0.3307 2.437 2.437 2.475 2.400 2.587 791,467 2.4803 1.56%
2009-08-21 0 0.320 0.315 0.330 0.315 0.330 5,766,000 1,849,520 0.3208 2.400 2.362 2.475 2.362 2.475 768,800 2.4057 4.92%
2009-08-20 0 0.305 0.300 0.305 0.300 0.315 3,616,000 1,106,550 0.3060 2.288 2.250 2.288 2.250 2.362 482,133 2.2951 0.00%
2009-08-19 0 0.305 0.300 0.305 0.305 0.330 2,890,000 909,800 0.3148 2.288 2.250 2.288 2.288 2.475 385,333 2.3611 -4.69%
2009-08-18 0 0.320 0.310 0.320 0.300 0.340 2,562,000 811,010 0.3166 2.400 2.325 2.400 2.250 2.550 341,600 2.3742 4.92%
2009-08-17 0 0.305 0.305 0.320 0.305 0.330 2,128,000 668,240 0.3140 2.288 2.288 2.400 2.288 2.475 283,733 2.3552 -6.15%
2009-08-14 0 0.325 0.320 0.330 0.325 0.355 3,882,000 1,306,610 0.3366 2.437 2.400 2.475 2.437 2.662 517,600 2.5244 -7.14%
2009-08-13 0 0.350 0.345 0.355 0.330 0.365 9,878,000 3,418,590 0.3461 2.625 2.587 2.662 2.475 2.738 1,317,067 2.5956 4.48%
2009-08-12 0 0.335 0.330 0.335 0.295 0.345 10,938,000 3,584,990 0.3278 2.513 2.475 2.513 2.212 2.587 1,458,400 2.4582 8.06%
2009-08-11 0 0.310 0.300 0.315 0.285 0.315 5,722,000 1,709,100 0.2987 2.325 2.250 2.362 2.137 2.362 762,933 2.2402 6.90%
2009-08-10 0 0.290 0.280 0.290 0.280 0.290 1,956,000 553,940 0.2832 2.175 2.100 2.175 2.100 2.175 260,800 2.1240 3.57%
2009-08-07 0 0.280 0.280 0.285 0.275 0.290 8,536,000 2,393,620 0.2804 2.100 2.100 2.137 2.063 2.175 1,138,133 2.1031 0.00%
2009-08-06 0 0.280 0.270 0.280 0.270 0.280 2,840,000 780,900 0.2750 2.100 2.025 2.100 2.025 2.100 378,667 2.0622 0.00%
2009-08-05 0 0.280 0.270 0.280 0.270 0.285 4,116,000 1,134,620 0.2757 2.100 2.025 2.100 2.025 2.137 548,800 2.0675 -1.75%
2009-08-04 0 0.285 0.275 0.285 0.275 0.285 3,290,000 918,600 0.2792 2.137 2.063 2.137 2.063 2.137 438,667 2.0941 1.79%
2009-08-03 0 0.280 0.270 0.280 0.270 0.285 10,644,000 2,935,480 0.2758 2.100 2.025 2.100 2.025 2.137 1,419,200 2.0684 0.00%
2009-07-31 0 0.280 0.275 0.280 0.265 0.285 2,362,000 657,480 0.2784 2.100 2.063 2.100 1.987 2.137 314,933 2.0877 0.00%
2009-07-30 0 0.280 0.275 0.280 0.275 0.290 7,664,000 2,133,420 0.2784 2.100 2.063 2.100 2.063 2.175 1,021,867 2.0878 -3.45%
2009-07-29 0 0.290 0.280 0.290 0.275 0.295 8,848,000 2,504,570 0.2831 2.175 2.100 2.175 2.063 2.212 1,179,733 2.1230 0.00%
2009-07-28 0 0.290 0.285 0.290 0.280 0.310 96,128,000 25,868,510 0.2691 2.175 2.137 2.175 2.100 2.325 12,817,067 2.0183 -6.45%
2009-07-27 1 - - - - - 0 0 - 2.325 - - - - 0 - 0.00%
2009-07-24 0 0.310 0.305 0.310 0.310 0.330 1,674,000 525,540 0.3139 2.325 2.288 2.325 2.325 2.475 223,200 2.3546 -6.06%
2009-07-23 0 0.330 0.300 0.335 0.300 0.350 3,260,000 1,067,480 0.3274 2.475 2.250 2.513 2.250 2.625 434,667 2.4559 4.76%
2009-07-22 0 0.315 0.315 0.320 0.315 0.370 3,388,000 1,156,330 0.3413 2.362 2.362 2.400 2.362 2.775 451,733 2.5598 -8.70%
2009-07-21 0 0.345 0.340 0.345 0.325 0.380 8,082,000 2,901,450 0.3590 2.587 2.550 2.587 2.437 2.850 1,077,600 2.6925 1.47%
2009-07-20 0 0.340 0.335 0.350 0.300 0.350 6,874,000 2,231,380 0.3246 2.550 2.513 2.625 2.250 2.625 916,533 2.4346 13.33%
2009-07-17 0 0.300 0.290 0.305 0.280 0.360 5,394,000 1,672,020 0.3100 2.250 2.175 2.288 2.100 2.700 719,200 2.3248 13.21%
2009-07-16 0 0.265 0.249 0.265 0.249 0.270 1,618,000 415,470 0.2568 1.987 1.867 1.987 1.867 2.025 215,733 1.9258 7.29%
2009-07-15 0 0.247 0.246 0.248 0.242 0.255 1,716,000 427,430 0.2491 1.852 1.845 1.860 1.815 1.912 228,800 1.8681 -1.20%
2009-07-14 0 0.250 0.248 0.255 0.248 0.255 1,290,000 327,090 0.2536 1.875 1.860 1.912 1.860 1.912 172,000 1.9017 -3.85%
2009-07-13 0 0.260 0.250 0.260 0.250 0.260 1,402,000 357,010 0.2546 1.950 1.875 1.950 1.875 1.950 186,933 1.9098 0.00%
2009-07-10 0 0.260 0.255 0.260 0.250 0.265 1,602,000 404,550 0.2525 1.950 1.912 1.950 1.875 1.987 213,600 1.8940 1.96%
2009-07-09 0 0.255 0.246 0.260 0.246 0.260 1,420,000 365,662 0.2575 1.912 1.845 1.950 1.845 1.950 189,333 1.9313 2.00%
2009-07-08 0 0.250 0.245 0.260 0.245 0.260 1,496,000 376,730 0.2518 1.875 1.838 1.950 1.838 1.950 199,467 1.8887 0.00%
2009-07-07 0 0.250 0.250 0.260 0.250 0.260 1,340,000 346,470 0.2586 1.875 1.875 1.950 1.875 1.950 178,667 1.9392 0.00%
2009-07-06 0 0.250 0.249 0.260 0.250 0.265 1,364,000 351,290 0.2575 1.875 1.867 1.950 1.875 1.987 181,867 1.9316 -3.85%
2009-07-03 0 0.260 0.255 0.265 0.260 0.275 1,344,000 359,840 0.2677 1.950 1.912 1.987 1.950 2.063 179,200 2.0080 -3.70%
2009-07-02 0 0.270 0.260 0.275 0.265 0.275 1,230,000 333,570 0.2712 2.025 1.950 2.063 1.987 2.063 164,000 2.0340 -1.82%
2009-06-30 0 0.275 0.265 0.280 0.265 0.275 1,526,000 411,110 0.2694 2.063 1.987 2.100 1.987 2.063 203,467 2.0205 0.00%
2009-06-29 0 0.275 0.270 0.275 0.270 0.285 1,592,000 438,550 0.2755 2.063 2.025 2.063 2.025 2.137 212,267 2.0660 -1.79%
2009-06-26 0 0.280 0.275 0.280 0.275 0.300 1,576,000 444,720 0.2822 2.100 2.063 2.100 2.063 2.250 210,133 2.1164 -1.75%
2009-06-25 0 0.285 0.275 0.285 0.285 0.295 1,270,000 367,630 0.2895 2.137 2.063 2.137 2.137 2.212 169,333 2.1710 3.64%
2009-06-24 0 0.275 0.270 0.275 0.265 0.285 1,764,000 486,920 0.2760 2.063 2.025 2.063 1.987 2.137 235,200 2.0702 0.00%
2009-06-23 0 0.275 0.275 0.280 0.265 0.275 1,402,000 379,350 0.2706 2.063 2.063 2.100 1.987 2.063 186,933 2.0293 0.00%
2009-06-22 0 0.275 0.270 0.280 0.270 0.285 1,600,000 441,560 0.2760 2.063 2.025 2.100 2.025 2.137 213,333 2.0698 0.00%
2009-06-19 0 0.275 0.275 0.280 0.275 0.285 2,030,000 567,850 0.2797 2.063 2.063 2.100 2.063 2.137 270,667 2.0980 -3.51%
2009-06-18 0 0.285 0.275 0.285 0.280 0.295 2,382,000 688,830 0.2892 2.137 2.063 2.137 2.100 2.212 317,600 2.1689 1.79%
2009-06-17 0 0.280 0.270 0.285 0.265 0.285 1,828,000 499,340 0.2732 2.100 2.025 2.137 1.987 2.137 243,733 2.0487 3.70%
2009-06-16 0 0.270 0.255 0.270 0.247 0.280 3,836,000 1,027,980 0.2680 2.025 1.912 2.025 1.852 2.100 511,467 2.0099 -3.57%
2009-06-15 0 0.280 0.270 0.285 0.270 0.285 1,402,000 389,310 0.2777 2.100 2.025 2.137 2.025 2.137 186,933 2.0826 0.00%
2009-06-12 0 0.280 0.280 0.290 0.270 0.290 2,756,000 765,440 0.2777 2.100 2.100 2.175 2.025 2.175 367,467 2.0830 1.82%
2009-06-11 0 0.275 0.270 0.280 0.270 0.280 5,014,000 1,380,810 0.2754 2.063 2.025 2.100 2.025 2.100 668,533 2.0654 -1.79%
2009-06-10 0 0.280 0.275 0.280 0.270 0.290 2,634,000 735,560 0.2793 2.100 2.063 2.100 2.025 2.175 351,200 2.0944 0.00%
2009-06-09 0 0.280 0.270 0.280 0.265 0.290 4,226,000 1,157,600 0.2739 2.100 2.025 2.100 1.987 2.175 563,467 2.0544 -5.08%
2009-06-08 0 0.295 0.295 0.300 0.255 0.315 4,720,000 1,324,290 0.2806 2.212 2.212 2.250 1.912 2.362 629,333 2.1043 9.26%
2009-06-05 0 0.270 0.255 0.275 0.260 0.290 3,336,000 908,840 0.2724 2.025 1.912 2.063 1.950 2.175 444,800 2.0433 -6.90%
2009-06-04 0 0.290 0.280 0.290 0.275 0.295 1,350,000 385,200 0.2853 2.175 2.100 2.175 2.063 2.212 180,000 2.1400 -1.69%
2009-06-03 0 0.295 0.285 0.300 0.290 0.300 1,320,000 388,490 0.2943 2.212 2.137 2.250 2.175 2.250 176,000 2.2073 -1.67%
2009-06-02 0 0.300 0.290 0.300 0.300 0.310 1,184,000 360,210 0.3042 2.250 2.175 2.250 2.250 2.325 157,867 2.2817 -4.76%
2009-06-01 0 0.315 0.300 0.315 0.300 0.320 1,712,000 527,000 0.3078 2.362 2.250 2.362 2.250 2.400 228,267 2.3087 1.61%
2009-05-29 0 0.310 0.305 0.320 0.310 0.340 1,722,000 556,350 0.3231 2.325 2.288 2.400 2.325 2.550 229,600 2.4231 -3.12%
2009-05-27 0 0.320 0.340 0.380 0.280 0.350 2,958,000 919,080 0.3107 2.400 2.550 2.850 2.100 2.625 394,400 2.3303 8.47%
2009-05-26 0 0.295 0.295 0.300 0.290 0.310 1,042,000 314,000 0.3013 2.212 2.212 2.250 2.175 2.325 138,933 2.2601 -4.84%
2009-05-25 0 0.310 0.300 0.310 0.305 0.315 2,190,000 682,550 0.3117 2.325 2.250 2.325 2.288 2.362 292,000 2.3375 0.00%
2009-05-22 0 0.310 0.295 0.310 0.295 0.325 2,840,000 886,100 0.3120 2.325 2.212 2.325 2.212 2.437 378,667 2.3401 -1.59%
2009-05-21 0 0.315 0.300 0.320 0.305 0.330 4,390,000 1,393,600 0.3174 2.362 2.250 2.400 2.288 2.475 585,333 2.3809 -3.08%
2009-05-20 0 0.325 0.305 0.330 0.300 0.340 2,484,000 806,090 0.3245 2.437 2.288 2.475 2.250 2.550 331,200 2.4338 6.56%
2009-05-19 0 0.305 0.295 0.330 0.260 0.320 1,548,000 455,870 0.2945 2.288 2.212 2.475 1.950 2.400 206,400 2.2087 27.08%
2009-05-18 0 0.240 0.210 0.260 0.220 0.240 318,000 72,856 0.2291 1.800 1.575 1.950 1.650 1.800 42,400 1.7183 10.09%
2009-05-15 0 0.218 0.210 0.220 0.215 0.218 150,000 32,450 0.2163 1.635 1.575 1.650 1.613 1.635 20,000 1.6225 9.00%
2009-05-14 0 0.200 0.192 - 0.180 0.200 278,000 53,696 0.1932 1.500 1.440 - 1.350 1.500 37,067 1.4486 0.00%
2009-05-13 0 0.200 0.200 - 0.200 0.200 58,000 11,600 0.2000 1.500 1.500 - 1.500 1.500 7,733 1.5000 1.52%
2009-05-12 0 0.197 0.160 0.197 - - 0 0 - 1.477 1.200 1.477 - - 0 - -1.01%
2009-05-11 0 0.199 0.170 0.199 - - 0 0 - 1.493 1.275 1.493 - - 0 - -2.93%
2009-05-08 0 0.205 0.175 0.220 0.205 0.205 12,000 2,460 0.2050 1.537 1.312 1.650 1.537 1.537 1,600 1.5375 7.89%
2009-05-07 0 0.190 0.170 0.220 - - 0 0 - 1.425 1.275 1.650 - - 0 - 0.00%
2009-05-06 0 0.190 0.160 0.220 - - 0 0 - 1.425 1.200 1.650 - - 0 - 0.00%
2009-05-05 0 0.190 0.160 0.250 - - 0 0 - 1.425 1.200 1.875 - - 0 - 0.00%
2009-05-04 0 0.190 0.160 0.190 - - 0 0 - 1.425 1.200 1.425 - - 0 - 0.00%
2009-04-30 0 0.190 0.160 0.190 - - 0 0 - 1.425 1.200 1.425 - - 0 - 0.00%
2009-04-29 0 0.190 0.160 0.190 - - 0 0 - 1.425 1.200 1.425 - - 0 - 0.00%
2009-04-28 0 0.190 0.140 0.190 0.160 0.190 302,000 49,820 0.1650 1.425 1.050 1.425 1.200 1.425 40,267 1.2373 5.56%
2009-04-27 0 0.180 0.160 0.180 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2009-04-24 0 0.180 0.160 0.180 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2009-04-23 0 0.180 0.160 0.180 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2009-04-22 0 0.180 0.160 0.190 - - 0 0 - 1.350 1.200 1.425 - - 0 - 0.00%
2009-04-21 0 0.180 0.160 0.180 - - 0 0 - 1.350 1.200 1.350 - - 0 - 0.00%
2009-04-20 0 0.180 0.160 0.180 0.160 0.180 100,000 17,000 0.1700 1.350 1.200 1.350 1.200 1.350 13,333 1.2750 2.86%
2009-04-17 0 0.175 0.160 0.200 - - 0 0 - 1.312 1.200 1.500 - - 0 - 0.00%
2009-04-16 0 0.175 0.160 0.200 - - 0 0 - 1.312 1.200 1.500 - - 0 - 0.00%
2009-04-15 0 0.175 0.162 0.175 - - 0 0 - 1.312 1.215 1.312 - - 0 - 0.00%
2009-04-14 0 0.175 0.160 0.186 - - 0 0 - 1.312 1.200 1.395 - - 0 - 0.00%
2009-04-09 0 0.175 0.160 0.180 - - 0 0 - 1.312 1.200 1.350 - - 0 - 0.00%
2009-04-08 0 0.175 0.174 0.175 0.160 0.175 192,000 31,860 0.1659 1.312 1.305 1.312 1.200 1.312 25,600 1.2445 0.00%
2009-04-07 0 0.175 0.160 0.175 - - 0 0 - 1.312 1.200 1.312 - - 0 - -1.69%
2009-04-06 0 0.178 0.160 0.180 - - 0 0 - 1.335 1.200 1.350 - - 0 - 0.00%
2009-04-03 0 0.178 0.160 0.180 - - 0 0 - 1.335 1.200 1.350 - - 0 - 0.00%
2009-04-02 0 0.178 0.160 0.180 - - 0 0 - 1.335 1.200 1.350 - - 0 - 0.00%
2009-04-01 0 0.178 0.160 0.180 - - 0 0 - 1.335 1.200 1.350 - - 0 - 0.00%
2009-03-31 0 0.178 0.170 0.178 - - 0 0 - 1.335 1.275 1.335 - - 0 - 0.00%
2009-03-30 0 0.178 0.170 0.178 - - 0 0 - 1.335 1.275 1.335 - - 0 - 0.00%
2009-03-27 0 0.178 0.165 0.178 - - 150,000 26,550 0.1770 1.335 1.238 1.335 - - 20,000 1.3275 0.00%
2009-03-26 0 0.178 0.170 0.178 - - 0 0 - 1.335 1.275 1.335 - - 0 - 0.00%
2009-03-25 0 0.178 0.170 0.178 - - 0 0 - 1.335 1.275 1.335 - - 0 - -0.56%
2009-03-24 0 0.179 0.170 0.179 - - 0 0 - 1.343 1.275 1.343 - - 0 - -0.56%
2009-03-23 0 0.180 0.180 0.187 0.160 0.160 50,000 8,000 0.1600 1.350 1.350 1.403 1.200 1.200 6,667 1.2000 -3.23%
2009-03-20 0 0.186 0.165 0.187 - - 0 0 - 1.395 1.238 1.403 - - 0 - 0.00%
2009-03-19 0 0.186 0.160 0.187 - - 0 0 - 1.395 1.200 1.403 - - 0 - 0.00%
2009-03-18 0 0.186 0.170 0.187 - - 0 0 - 1.395 1.275 1.403 - - 0 - 0.00%
2009-03-17 0 0.186 0.186 0.187 - - 0 0 - 1.395 1.395 1.403 - - 0 - 6.29%
2009-03-16 0 0.175 0.162 0.188 0.175 0.175 80,000 14,000 0.1750 1.312 1.215 1.410 1.312 1.312 10,667 1.3125 -7.41%
2009-03-13 0 0.189 0.175 0.200 - - 0 0 - 1.417 1.312 1.500 - - 0 - 0.00%
2009-03-12 0 0.189 0.176 0.195 - - 0 0 - 1.417 1.320 1.462 - - 0 - 0.00%
2009-03-11 0 0.189 0.175 0.189 0.188 0.189 100,000 18,814 0.1881 1.417 1.312 1.417 1.410 1.417 13,333 1.4111 5.00%
2009-03-10 0 0.180 0.165 0.190 0.180 0.180 50,000 9,000 0.1800 1.350 1.238 1.425 1.350 1.350 6,667 1.3500 0.00%
2009-03-09 0 0.180 0.165 0.195 - - 0 0 - 1.350 1.238 1.462 - - 0 - 0.00%
2009-03-06 0 0.180 0.160 0.190 - - 0 0 - 1.350 1.200 1.425 - - 0 - 0.00%
2009-03-05 0 0.180 0.160 0.190 - - 0 0 - 1.350 1.200 1.425 - - 0 - 0.00%
2009-03-04 0 0.180 0.160 0.185 - - 0 0 - 1.350 1.200 1.388 - - 0 - 0.00%
2009-03-03 0 0.180 0.160 0.180 0.180 0.180 6,000 1,080 0.1800 1.350 1.200 1.350 1.350 1.350 800 1.3500 0.56%
2009-03-02 0 0.179 0.160 0.180 - - 0 0 - 1.343 1.200 1.350 - - 0 - 0.00%
2009-02-27 0 0.179 0.160 0.190 - - 50,000 9,000 0.1800 1.343 1.200 1.425 - - 6,667 1.3500 0.00%
2009-02-26 0 0.179 0.160 0.180 - - 0 0 - 1.343 1.200 1.350 - - 0 - 0.00%
2009-02-25 0 0.179 0.167 0.179 - - 0 0 - 1.343 1.252 1.343 - - 0 - -0.56%
2009-02-24 0 0.180 0.172 0.180 0.172 0.180 70,000 12,200 0.1743 1.350 1.290 1.350 1.290 1.350 9,333 1.3071 -1.10%
2009-02-23 0 0.182 0.170 0.182 0.180 0.182 240,000 43,480 0.1812 1.365 1.275 1.365 1.350 1.365 32,000 1.3588 -4.21%
2009-02-20 0 0.190 0.178 0.200 - - 0 0 - 1.425 1.335 1.500 - - 0 - 0.00%
2009-02-19 0 0.190 0.185 0.200 0.190 0.190 2,000 380 0.1900 1.425 1.388 1.500 1.425 1.425 267 1.4250 2.70%
2009-02-18 0 0.185 0.172 0.189 0.185 0.185 100,000 18,500 0.1850 1.388 1.290 1.417 1.388 1.388 13,333 1.3875 -2.12%
2009-02-17 0 0.189 0.180 0.199 - - 0 0 - 1.417 1.350 1.493 - - 0 - 0.00%
2009-02-16 0 0.189 0.175 0.189 - - 0 0 - 1.417 1.312 1.417 - - 0 - -1.56%
2009-02-13 0 0.192 0.155 0.192 0.175 0.192 70,000 12,590 0.1799 1.440 1.163 1.440 1.312 1.440 9,333 1.3489 -1.03%
2009-02-12 0 0.194 0.175 0.194 0.180 0.194 116,000 21,580 0.1860 1.455 1.312 1.455 1.350 1.455 15,467 1.3953 -0.51%
2009-02-11 0 0.195 0.175 0.200 0.190 0.195 4,000 770 0.1925 1.462 1.312 1.500 1.425 1.462 533 1.4438 2.63%
2009-02-10 0 0.190 0.171 0.194 - - 0 0 - 1.425 1.283 1.455 - - 0 - 0.00%
2009-02-09 0 0.190 0.163 0.200 0.175 0.190 170,000 30,650 0.1803 1.425 1.223 1.500 1.312 1.425 22,667 1.3522 5.56%
2009-02-06 0 0.180 0.199 0.205 0.180 0.199 78,000 15,142 0.1941 1.350 1.493 1.537 1.350 1.493 10,400 1.4560 0.00%
2009-02-05 0 0.180 0.172 0.198 0.180 0.180 100,000 18,000 0.1800 1.350 1.290 1.485 1.350 1.350 13,333 1.3500 -5.26%
2009-02-04 0 0.190 0.172 0.196 - - 0 0 - 1.425 1.290 1.470 - - 0 - 0.00%
2009-02-03 0 0.190 0.170 0.190 - - 0 0 - 1.425 1.275 1.425 - - 0 - 0.00%
2009-02-02 0 0.190 0.180 0.200 - - 0 0 - 1.425 1.350 1.500 - - 0 - 0.00%
2009-01-30 0 0.190 0.180 0.200 - - 0 0 - 1.425 1.350 1.500 - - 0 - 0.00%
2009-01-29 0 0.190 0.170 0.200 - - 0 0 - 1.425 1.275 1.500 - - 0 - 0.00%
2009-01-23 0 0.190 0.170 0.200 - - 0 0 - 1.425 1.275 1.500 - - 0 - 0.00%
2009-01-22 0 0.190 0.186 0.204 0.180 0.180 50,000 9,000 0.1800 1.425 1.395 1.530 1.350 1.350 6,667 1.3500 -5.00%
2009-01-21 0 0.200 0.170 0.195 0.170 0.200 82,000 15,790 0.1926 1.500 1.275 1.462 1.275 1.500 10,933 1.4442 1.01%
2009-01-20 0 0.198 0.198 0.199 - - 0 0 - 1.485 1.485 1.493 - - 0 - 4.21%
2009-01-19 0 0.190 0.180 0.200 0.190 0.190 60,000 11,400 0.1900 1.425 1.350 1.500 1.425 1.425 8,000 1.4250 -5.00%
2009-01-16 0 0.200 0.195 0.200 0.180 0.200 170,000 31,800 0.1871 1.500 1.462 1.500 1.350 1.500 22,667 1.4029 0.50%
2009-01-15 0 0.199 0.160 0.205 - - 0 0 - 1.493 1.200 1.537 - - 0 - 0.00%
2009-01-14 0 0.199 0.180 0.200 - - 0 0 - 1.493 1.350 1.500 - - 0 - 0.00%
2009-01-13 0 0.199 0.199 0.210 0.199 0.199 190,000 37,710 0.1985 1.493 1.493 1.575 1.493 1.493 25,333 1.4886 -1.49%
2009-01-12 0 0.202 0.180 0.205 - - 0 0 - 1.515 1.350 1.537 - - 0 - 0.00%
2009-01-09 0 0.202 0.191 0.210 0.200 0.202 288,000 58,076 0.2017 1.515 1.432 1.575 1.500 1.515 38,400 1.5124 6.32%
2009-01-08 0 0.190 - 0.210 0.190 0.190 6,000 1,140 0.1900 1.425 - 1.575 1.425 1.425 800 1.4250 -2.56%
2009-01-07 0 0.195 0.190 0.200 - - 0 0 - 1.462 1.425 1.500 - - 0 - 0.00%
2009-01-06 0 0.195 0.176 0.205 - - 0 0 - 1.462 1.320 1.537 - - 0 - 0.00%
2009-01-05 0 0.195 0.170 0.220 - - 0 0 - 1.462 1.275 1.650 - - 0 - 0.00%
2009-01-02 0 0.195 0.173 0.210 0.195 0.195 100,000 19,500 0.1950 1.462 1.297 1.575 1.462 1.462 13,333 1.4625 -0.51%
2008-12-31 0 0.196 0.177 0.197 - - 0 0 - 1.470 1.328 1.477 - - 0 - 0.00%
2008-12-30 0 0.196 0.194 0.196 0.187 0.196 234,000 44,542 0.1904 1.470 1.455 1.470 1.403 1.470 31,200 1.4276 -4.39%
2008-12-29 0 0.205 0.183 0.220 - - 0 0 - 1.537 1.372 1.650 - - 0 - 0.00%
2008-12-24 0 0.205 0.191 0.218 - - 0 0 - 1.537 1.432 1.635 - - 0 - 0.00%
2008-12-23 0 0.205 0.193 0.219 0.193 0.205 102,000 19,806 0.1942 1.537 1.448 1.642 1.448 1.537 13,600 1.4563 1.99%
2008-12-22 0 0.201 0.201 0.229 - - 0 0 - 1.508 1.508 1.718 - - 0 - 0.50%
2008-12-19 0 0.200 0.200 0.229 0.200 0.201 104,000 20,900 0.2010 1.500 1.500 1.718 1.500 1.508 13,867 1.5072 -12.66%
2008-12-18 0 0.229 0.210 0.229 0.229 0.229 100,000 22,900 0.2290 1.718 1.575 1.718 1.718 1.718 13,333 1.7175 4.57%
2008-12-17 0 0.219 0.202 0.229 - - 0 0 - 1.642 1.515 1.718 - - 0 - 0.00%
2008-12-16 0 0.219 0.203 0.230 0.219 0.219 100,000 21,900 0.2190 1.642 1.522 1.725 1.642 1.642 13,333 1.6425 -2.23%
2008-12-15 0 0.224 0.204 0.220 0.181 0.234 498,000 101,360 0.2035 1.680 1.530 1.650 1.357 1.755 66,400 1.5265 -2.61%
2008-12-12 0 0.230 0.180 0.230 - - 0 0 - 1.725 1.350 1.725 - - 0 - -3.36%
2008-12-11 0 0.238 0.200 0.248 0.238 0.238 80,000 19,040 0.2380 1.785 1.500 1.860 1.785 1.785 10,667 1.7850 1.71%
2008-12-10 0 0.234 0.200 0.243 - - 0 0 - 1.755 1.500 1.823 - - 0 - 0.00%
2008-12-09 0 0.234 0.200 0.247 - - 0 0 - 1.755 1.500 1.852 - - 0 - 0.00%
2008-12-08 0 0.234 0.234 0.240 0.234 0.234 60,000 14,040 0.2340 1.755 1.755 1.800 1.755 1.755 8,000 1.7550 6.36%
2008-12-05 0 0.220 0.190 - 0.220 0.220 20,000 4,400 0.2200 1.650 1.425 - 1.650 1.650 2,667 1.6500 7.32%
2008-12-04 0 0.205 0.200 0.225 0.205 0.205 70,000 14,350 0.2050 1.537 1.500 1.687 1.537 1.537 9,333 1.5375 0.00%
2008-12-03 0 0.205 0.205 0.225 0.205 0.225 100,000 20,900 0.2090 1.537 1.537 1.687 1.537 1.687 13,333 1.5675 1.49%
2008-12-02 0 0.202 0.202 0.244 0.201 0.201 100,000 20,100 0.2010 1.515 1.515 1.830 1.508 1.508 13,333 1.5075 -17.21%
2008-12-01 0 0.244 0.201 0.249 - - 0 0 - 1.830 1.508 1.867 - - 0 - 0.00%
2008-11-28 0 0.244 0.210 0.250 - - 0 0 - 1.830 1.575 1.875 - - 0 - 0.00%
2008-11-27 0 0.244 0.244 0.245 0.235 0.250 260,000 62,750 0.2413 1.830 1.830 1.838 1.762 1.875 34,667 1.8101 -4.31%
2008-11-26 0 0.255 0.255 0.260 0.255 0.255 38,000 9,690 0.2550 1.912 1.912 1.950 1.912 1.912 5,067 1.9125 -5.56%
2008-11-25 0 0.270 0.255 0.275 0.270 0.270 600,000 164,000 0.2733 2.025 1.912 2.063 2.025 2.025 80,000 2.0500 5.88%
2008-11-24 0 0.255 0.255 0.270 0.255 0.265 114,000 30,120 0.2642 1.912 1.912 2.025 1.912 1.987 15,200 1.9816 -3.77%
2008-11-21 0 0.265 0.255 0.260 0.260 0.270 402,000 104,540 0.2600 1.987 1.912 1.950 1.950 2.025 53,600 1.9504 -8.62%
2008-11-20 0 0.290 0.255 0.290 - - 0 0 - 2.175 1.912 2.175 - - 0 - 0.00%
2008-11-19 0 0.290 0.255 0.290 0.280 0.290 68,000 19,460 0.2862 2.175 1.912 2.175 2.100 2.175 9,067 2.1463 11.54%
2008-11-18 0 0.260 0.255 0.290 - - 0 0 - 1.950 1.912 2.175 - - 0 - 0.00%
2008-11-17 0 0.260 0.260 0.275 - - 0 0 - 1.950 1.950 2.063 - - 0 - 0.00%
2008-11-14 0 0.260 0.260 0.275 0.260 0.290 246,000 65,870 0.2678 1.950 1.950 2.063 1.950 2.175 32,800 2.0082 -13.33%
2008-11-13 0 0.300 0.260 0.300 - - 0 0 - 2.250 1.950 2.250 - - 0 - 0.00%
2008-11-12 0 0.300 0.265 0.300 - - 0 0 - 2.250 1.987 2.250 - - 0 - -1.64%
2008-11-11 0 0.305 0.265 0.305 - - 0 0 - 2.288 1.987 2.288 - - 0 - 0.00%
2008-11-10 0 0.305 0.270 0.305 0.310 0.320 66,000 20,960 0.3176 2.288 2.025 2.288 2.325 2.400 8,800 2.3818 5.17%
2008-11-07 0 0.290 0.285 0.290 0.265 0.290 140,000 40,000 0.2857 2.175 2.137 2.175 1.987 2.175 18,667 2.1429 0.00%
2008-11-06 0 0.290 0.280 0.290 0.265 0.295 224,000 60,670 0.2708 2.175 2.100 2.175 1.987 2.212 29,867 2.0314 -3.33%
2008-11-05 0 0.300 0.290 0.300 0.280 0.310 718,000 208,090 0.2898 2.250 2.175 2.250 2.100 2.325 95,733 2.1736 0.00%
2008-11-04 0 0.300 0.295 0.300 0.240 0.300 410,000 115,100 0.2807 2.250 2.212 2.250 1.800 2.250 54,667 2.1055 0.00%
2008-11-03 0 0.300 0.290 0.300 0.300 0.325 32,000 9,650 0.3016 2.250 2.175 2.250 2.250 2.437 4,267 2.2617 0.00%
2008-10-31 0 0.300 0.290 0.300 - - 0 0 - 2.250 2.175 2.250 - - 0 - 0.00%
2008-10-30 0 0.300 0.290 0.300 0.300 0.325 220,000 67,250 0.3057 2.250 2.175 2.250 2.250 2.437 29,333 2.2926 20.00%
2008-10-29 0 0.250 0.245 0.250 0.200 0.250 1,342,000 317,238 0.2364 1.875 1.838 1.875 1.500 1.875 178,933 1.7729 47.06%
2008-10-28 0 0.170 0.240 0.245 - - 0 0 - 1.275 1.800 1.838 - - 0 - 0.00%
2008-10-27 0 0.170 0.110 0.170 0.170 0.180 100,000 17,500 0.1750 1.275 0.825 1.275 1.275 1.350 13,333 1.3125 -34.62%
2008-10-24 0 0.260 - 0.280 - - 0 0 - 1.950 - 2.100 - - 0 - 0.00%
2008-10-23 0 0.260 0.180 0.260 - - 0 0 - 1.950 1.350 1.950 - - 0 - -3.70%
2008-10-22 0 0.270 - 0.275 0.250 0.275 162,000 42,230 0.2607 2.025 - 2.063 1.875 2.063 21,600 1.9551 -8.47%
2008-10-21 0 0.295 0.250 0.295 0.300 0.390 318,000 101,000 0.3176 2.212 1.875 2.212 2.250 2.925 42,400 2.3821 1.72%
2008-10-20 1 - - - - - 0 0 - 2.175 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 2.175 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 2.175 - - - - 0 - 0.00%
2008-10-15 0 0.290 0.270 0.305 0.270 0.305 180,000 50,800 0.2822 2.175 2.025 2.288 2.025 2.288 24,000 2.1167 0.00%
2008-10-14 0 0.290 0.260 0.295 0.260 0.290 86,000 24,130 0.2806 2.175 1.950 2.212 1.950 2.175 11,467 2.1044 1.75%
2008-10-13 0 0.285 0.265 0.285 0.260 0.290 96,000 26,460 0.2756 2.137 1.987 2.137 1.950 2.175 12,800 2.0672 -5.00%
2008-10-10 0 0.300 0.260 0.300 0.290 0.300 56,000 16,460 0.2939 2.250 1.950 2.250 2.175 2.250 7,467 2.2045 -3.23%
2008-10-09 0 0.310 0.275 0.310 - - 0 0 - 2.325 2.063 2.325 - - 0 - 0.00%
2008-10-08 0 0.310 0.260 0.310 0.290 0.310 60,000 18,440 0.3073 2.325 1.950 2.325 2.175 2.325 8,000 2.3050 -7.46%
2008-10-06 0 0.335 0.310 0.335 0.310 0.335 90,000 29,150 0.3239 2.513 2.325 2.513 2.325 2.513 12,000 2.4292 -1.47%
2008-10-03 0 0.340 0.310 0.340 - - 0 0 - 2.550 2.325 2.550 - - 0 - 0.00%
2008-10-02 0 0.340 0.315 0.340 0.330 0.340 20,000 6,700 0.3350 2.550 2.362 2.550 2.475 2.550 2,667 2.5125 1.49%
2008-09-30 0 0.335 0.315 0.335 - - 0 0 - 2.513 2.362 2.513 - - 0 - -1.47%
2008-09-29 0 0.340 0.320 0.340 - - 0 0 - 2.550 2.400 2.550 - - 0 - 0.00%
2008-09-26 0 0.340 0.315 0.340 0.315 0.340 82,000 26,830 0.3272 2.550 2.362 2.550 2.362 2.550 10,933 2.4540 -2.86%
2008-09-25 0 0.350 0.325 0.350 0.315 0.350 30,000 10,150 0.3383 2.625 2.437 2.625 2.362 2.625 4,000 2.5375 1.45%
2008-09-24 0 0.345 0.320 0.350 0.320 0.345 28,000 9,310 0.3325 2.587 2.400 2.625 2.400 2.587 3,733 2.4938 1.47%
2008-09-23 0 0.340 0.315 0.350 0.340 0.340 30,000 10,200 0.3400 2.550 2.362 2.625 2.550 2.550 4,000 2.5500 0.00%
2008-09-22 0 0.340 0.340 0.350 0.340 0.360 338,000 116,200 0.3438 2.550 2.550 2.625 2.550 2.700 45,067 2.5784 -2.86%
2008-09-19 0 0.350 0.300 0.350 0.330 0.350 918,000 318,340 0.3468 2.625 2.250 2.625 2.475 2.625 122,400 2.6008 9.38%
2008-09-18 0 0.320 0.275 0.320 0.290 0.320 1,528,000 454,020 0.2971 2.400 2.063 2.400 2.175 2.400 203,733 2.2285 -8.57%
2008-09-17 0 0.350 0.300 0.350 0.305 0.350 180,000 57,000 0.3167 2.625 2.250 2.625 2.288 2.625 24,000 2.3750 0.00%
2008-09-16 0 0.350 0.320 0.350 0.310 0.350 600,000 193,400 0.3223 2.625 2.400 2.625 2.325 2.625 80,000 2.4175 -1.41%
2008-09-12 0 0.355 0.320 0.355 0.350 0.355 256,000 90,380 0.3530 2.662 2.400 2.662 2.625 2.662 34,133 2.6479 0.00%
2008-09-11 0 0.355 0.315 0.355 0.315 0.355 94,000 31,610 0.3363 2.662 2.362 2.662 2.362 2.662 12,533 2.5221 -1.39%
2008-09-10 0 0.360 0.320 0.360 0.310 0.360 138,000 47,490 0.3441 2.700 2.400 2.700 2.325 2.700 18,400 2.5810 1.41%
2008-09-09 0 0.355 0.310 0.355 - - 0 0 - 2.662 2.325 2.662 - - 0 - -1.39%
2008-09-08 0 0.360 0.320 0.360 - - 0 0 - 2.700 2.400 2.700 - - 0 - 0.00%
2008-09-05 0 0.360 0.355 0.380 0.330 0.360 118,000 41,090 0.3482 2.700 2.662 2.850 2.475 2.700 15,733 2.6117 5.88%
2008-09-04 0 0.340 0.330 0.355 0.340 0.340 200,000 68,000 0.3400 2.550 2.475 2.662 2.550 2.550 26,667 2.5500 -4.23%
2008-09-03 0 0.355 0.340 0.355 0.340 0.355 236,000 81,070 0.3435 2.662 2.550 2.662 2.550 2.662 31,467 2.5764 0.00%
2008-09-02 0 0.355 0.345 0.355 0.350 0.355 358,000 126,640 0.3537 2.662 2.587 2.662 2.625 2.662 47,733 2.6531 4.41%
2008-09-01 0 0.340 0.340 0.355 0.340 0.340 90,000 30,600 0.3400 2.550 2.550 2.662 2.550 2.550 12,000 2.5500 0.00%
2008-08-29 0 0.340 0.340 0.355 0.340 0.355 202,000 68,710 0.3401 2.550 2.550 2.662 2.550 2.662 26,933 2.5511 -1.45%
2008-08-28 0 0.345 0.345 0.360 0.345 0.360 102,000 35,220 0.3453 2.587 2.587 2.700 2.587 2.700 13,600 2.5897 0.00%
2008-08-27 0 0.345 0.340 0.395 0.345 0.345 200,000 69,000 0.3450 2.587 2.550 2.963 2.587 2.587 26,667 2.5875 -2.82%
2008-08-26 0 0.355 0.355 0.360 0.340 0.340 200,000 68,000 0.3400 2.662 2.662 2.700 2.550 2.550 26,667 2.5500 1.43%
2008-08-25 0 0.350 0.345 0.350 0.350 0.350 100,000 35,000 0.3500 2.625 2.587 2.625 2.625 2.625 13,333 2.6250 1.45%
2008-08-21 0 0.345 0.345 0.350 0.345 0.345 180,000 62,100 0.3450 2.587 2.587 2.625 2.587 2.587 24,000 2.5875 0.00%
2008-08-20 0 0.345 0.340 0.370 0.345 0.350 582,000 201,360 0.3460 2.587 2.550 2.775 2.587 2.625 77,600 2.5948 2.99%
2008-08-19 0 0.335 0.335 0.350 0.335 0.335 160,000 53,600 0.3350 2.513 2.513 2.625 2.513 2.513 21,333 2.5125 0.00%
2008-08-18 0 0.335 0.335 0.345 0.335 0.345 600,000 204,000 0.3400 2.513 2.513 2.587 2.513 2.587 80,000 2.5500 -2.90%
2008-08-15 0 0.345 0.345 0.350 0.345 0.350 400,000 139,000 0.3475 2.587 2.587 2.625 2.587 2.625 53,333 2.6063 -1.43%
2008-08-14 0 0.350 0.350 0.355 0.345 0.350 568,000 196,300 0.3456 2.625 2.625 2.662 2.587 2.625 75,733 2.5920 1.45%
2008-08-13 0 0.345 0.345 0.355 0.345 0.350 1,050,000 366,500 0.3490 2.587 2.587 2.662 2.587 2.625 140,000 2.6179 -4.17%
2008-08-12 0 0.360 0.350 0.365 0.360 0.360 50,000 18,000 0.3600 2.700 2.625 2.738 2.700 2.700 6,667 2.7000 0.00%
2008-08-11 0 0.360 0.355 0.360 0.360 0.360 200,000 71,000 0.3550 2.700 2.662 2.700 2.700 2.700 26,667 2.6625 0.00%
2008-08-08 0 0.360 0.360 0.395 0.350 0.360 184,000 65,200 0.3543 2.700 2.700 2.963 2.625 2.700 24,533 2.6576 2.86%
2008-08-07 0 0.350 0.350 0.360 - - 0 0 - 2.625 2.625 2.700 - - 0 - 1.45%
2008-08-05 0 0.345 0.345 0.350 0.340 0.350 746,000 259,140 0.3474 2.587 2.587 2.625 2.550 2.625 99,467 2.6053 -2.82%
2008-08-04 0 0.355 0.350 0.355 0.355 0.355 304,000 107,920 0.3550 2.662 2.625 2.662 2.662 2.662 40,533 2.6625 1.43%
2008-08-01 0 0.350 0.350 0.355 0.350 0.355 460,000 161,300 0.3507 2.625 2.625 2.662 2.625 2.662 61,333 2.6299 0.00%
2008-07-31 0 0.350 0.350 0.360 0.350 0.350 76,000 26,600 0.3500 2.625 2.625 2.700 2.625 2.625 10,133 2.6250 -5.41%
2008-07-30 0 0.370 0.350 0.370 0.370 0.370 270,000 99,900 0.3700 2.775 2.625 2.775 2.775 2.775 36,000 2.7750 5.71%
2008-07-29 0 0.350 0.350 0.355 0.350 0.350 100,000 35,000 0.3500 2.625 2.625 2.662 2.625 2.625 13,333 2.6250 2.94%
2008-07-28 0 0.340 0.340 0.365 0.340 0.350 1,526,000 523,340 0.3429 2.550 2.550 2.738 2.550 2.625 203,467 2.5721 -4.23%
2008-07-25 0 0.355 0.350 0.360 0.355 0.355 120,000 42,600 0.3550 2.662 2.625 2.700 2.662 2.662 16,000 2.6625 1.43%
2008-07-24 0 0.350 0.350 0.360 - - 4,000 1,400 0.3500 2.625 2.625 2.700 - - 533 2.6250 0.00%
2008-07-23 0 0.350 0.350 0.360 0.350 0.360 200,000 71,000 0.3550 2.625 2.625 2.700 2.625 2.700 26,667 2.6625 0.00%
2008-07-22 0 0.350 0.350 0.365 0.350 0.350 180,000 63,000 0.3500 2.625 2.625 2.738 2.625 2.625 24,000 2.6250 -1.41%
2008-07-21 0 0.355 0.350 0.360 - - 0 0 - 2.662 2.625 2.700 - - 0 - -1.39%
2008-07-18 0 0.360 0.350 0.360 0.350 0.360 722,000 252,720 0.3500 2.700 2.625 2.700 2.625 2.700 96,267 2.6252 5.88%
2008-07-17 0 0.340 0.335 0.370 0.340 0.375 668,000 231,000 0.3458 2.550 2.513 2.775 2.550 2.813 89,067 2.5936 -9.33%
2008-07-16 0 0.375 0.355 0.375 0.415 0.415 2,000 830 0.4150 2.813 2.662 2.813 3.112 3.112 267 3.1125 -3.85%
2008-07-15 0 0.390 0.340 0.390 0.360 0.390 1,210,000 435,900 0.3602 2.925 2.550 2.925 2.700 2.925 161,333 2.7019 9.86%
2008-07-14 0 0.355 0.355 0.385 0.355 0.370 322,000 116,760 0.3626 2.662 2.662 2.887 2.662 2.775 42,933 2.7196 -8.97%
2008-07-11 0 0.390 0.380 0.390 0.340 0.390 3,472,000 1,288,620 0.3711 2.925 2.850 2.925 2.550 2.925 462,933 2.7836 14.71%
2008-07-10 0 0.340 0.340 0.350 0.340 0.340 20,000 6,800 0.3400 2.550 2.550 2.625 2.550 2.550 2,667 2.5500 0.00%
2008-07-09 0 0.340 0.340 0.355 0.340 0.355 286,000 97,390 0.3405 2.550 2.550 2.662 2.550 2.662 38,133 2.5539 -4.23%
2008-07-08 0 0.355 0.340 0.355 0.340 0.355 390,000 134,180 0.3441 2.662 2.550 2.662 2.550 2.662 52,000 2.5804 0.00%
2008-07-07 0 0.355 0.345 0.355 0.345 0.355 260,000 89,800 0.3454 2.662 2.587 2.662 2.587 2.662 34,667 2.5904 4.41%
2008-07-04 0 0.340 0.340 0.350 0.340 0.340 410,000 139,400 0.3400 2.550 2.550 2.625 2.550 2.550 54,667 2.5500 0.00%
2008-07-03 0 0.340 0.335 0.350 0.335 0.350 210,000 72,050 0.3431 2.550 2.513 2.625 2.513 2.625 28,000 2.5732 1.49%
2008-07-02 0 0.335 0.335 0.340 0.330 0.340 782,000 262,220 0.3353 2.513 2.513 2.550 2.475 2.550 104,267 2.5149 -4.29%
2008-06-30 0 0.350 0.335 0.350 0.330 0.350 200,000 66,950 0.3348 2.625 2.513 2.625 2.475 2.625 26,667 2.5106 2.94%
2008-06-27 0 0.340 0.335 0.340 0.330 0.340 450,000 150,400 0.3342 2.550 2.513 2.550 2.475 2.550 60,000 2.5067 3.03%
2008-06-26 0 0.330 0.330 0.350 0.325 0.335 606,000 200,250 0.3304 2.475 2.475 2.625 2.437 2.513 80,800 2.4783 -4.35%
2008-06-25 0 0.345 0.335 0.345 0.345 0.345 144,000 49,680 0.3450 2.587 2.513 2.587 2.587 2.587 19,200 2.5875 0.00%
2008-06-24 0 0.345 0.330 0.350 0.335 0.345 352,000 118,040 0.3353 2.587 2.475 2.625 2.513 2.587 46,933 2.5151 0.00%
2008-06-23 0 0.345 0.340 0.350 0.330 0.350 358,000 120,470 0.3365 2.587 2.550 2.625 2.475 2.625 47,733 2.5238 -4.17%
2008-06-20 0 0.360 0.335 0.360 0.335 0.360 336,000 114,180 0.3398 2.700 2.513 2.700 2.513 2.700 44,800 2.5487 7.46%
2008-06-19 0 0.335 0.335 0.345 0.335 0.340 84,000 28,280 0.3367 2.513 2.513 2.587 2.513 2.550 11,200 2.5250 -2.90%
2008-06-18 0 0.345 0.335 0.345 0.330 0.345 1,190,000 401,670 0.3375 2.587 2.513 2.587 2.475 2.587 158,667 2.5315 0.00%
2008-06-17 0 0.345 0.330 0.345 0.335 0.345 760,000 249,750 0.3286 2.587 2.475 2.587 2.513 2.587 101,333 2.4646 2.99%
2008-06-16 0 0.335 0.330 0.345 0.335 0.350 360,000 122,750 0.3410 2.513 2.475 2.587 2.513 2.625 48,000 2.5573 0.00%
2008-06-13 0 0.335 0.335 0.350 0.330 0.335 130,000 43,050 0.3312 2.513 2.513 2.625 2.475 2.513 17,333 2.4837 1.52%
2008-06-12 0 0.330 0.330 0.350 0.325 0.350 1,420,000 471,880 0.3323 2.475 2.475 2.625 2.437 2.625 189,333 2.4923 -2.94%
2008-06-11 0 0.340 0.335 0.340 0.340 0.340 34,000 11,560 0.3400 2.550 2.513 2.550 2.550 2.550 4,533 2.5500 -2.86%
2008-06-10 0 0.350 0.335 0.350 0.335 0.350 240,000 81,700 0.3404 2.625 2.513 2.625 2.513 2.625 32,000 2.5531 -1.41%
2008-06-06 0 0.355 0.340 0.360 0.350 0.355 550,000 193,500 0.3518 2.662 2.550 2.700 2.625 2.662 73,333 2.6386 1.43%
2008-06-05 0 0.350 0.340 0.360 - - 0 0 - 2.625 2.550 2.700 - - 0 - 0.00%
2008-06-04 0 0.350 0.335 0.350 0.335 0.350 240,000 80,900 0.3371 2.625 2.513 2.625 2.513 2.625 32,000 2.5281 0.00%
2008-06-03 0 0.350 0.345 0.365 0.335 0.350 300,000 102,750 0.3425 2.625 2.587 2.738 2.513 2.625 40,000 2.5688 1.45%
2008-06-02 0 0.345 0.345 0.350 0.345 0.350 380,000 131,450 0.3459 2.587 2.587 2.625 2.587 2.625 50,667 2.5944 0.00%
2008-05-30 0 0.345 0.340 0.350 0.345 0.355 214,000 74,880 0.3499 2.587 2.550 2.625 2.587 2.662 28,533 2.6243 -6.76%
2008-05-29 0 0.370 0.355 0.370 0.350 0.370 180,000 65,600 0.3644 2.775 2.662 2.775 2.625 2.775 24,000 2.7333 1.37%
2008-05-28 0 0.365 0.355 0.365 - - 0 0 - 2.738 2.662 2.738 - - 0 - -1.35%
2008-05-27 0 0.370 0.355 0.370 0.355 0.370 232,000 83,000 0.3578 2.775 2.662 2.775 2.662 2.775 30,933 2.6832 -1.33%
2008-05-26 0 0.375 0.360 0.375 0.340 0.375 598,000 216,340 0.3618 2.813 2.700 2.813 2.550 2.813 79,733 2.7133 0.00%
2008-05-23 0 0.375 0.370 0.375 0.370 0.380 1,492,000 555,050 0.3720 2.813 2.775 2.813 2.775 2.850 198,933 2.7901 2.74%
2008-05-22 0 0.365 0.340 0.365 0.340 0.370 892,000 311,930 0.3497 2.738 2.550 2.738 2.550 2.775 118,933 2.6227 -2.67%
2008-05-21 0 0.375 0.335 0.375 0.335 0.375 210,000 72,100 0.3433 2.813 2.513 2.813 2.513 2.813 28,000 2.5750 0.00%
2008-05-20 0 0.375 0.350 0.375 0.335 0.375 484,000 170,690 0.3527 2.813 2.625 2.813 2.513 2.813 64,533 2.6450 7.14%
2008-05-19 0 0.350 0.335 0.350 0.325 0.350 2,292,000 760,560 0.3318 2.625 2.513 2.625 2.437 2.625 305,600 2.4887 6.06%
2008-05-16 0 0.330 0.285 0.330 0.285 0.330 238,000 71,870 0.3020 2.475 2.137 2.475 2.137 2.475 31,733 2.2648 3.13%
2008-05-15 0 0.320 0.290 0.330 0.320 0.320 14,000 4,580 0.3271 2.400 2.175 2.475 2.400 2.400 1,867 2.4536 3.23%
2008-05-14 0 0.310 0.290 0.310 0.290 0.310 206,000 62,210 0.3020 2.325 2.175 2.325 2.175 2.325 27,467 2.2649 5.08%
2008-05-13 0 0.295 0.280 0.300 0.280 0.295 332,000 94,570 0.2848 2.212 2.100 2.250 2.100 2.212 44,267 2.1364 7.27%
2008-05-09 0 0.275 0.275 0.320 0.275 0.280 80,000 22,230 0.2779 2.063 2.063 2.400 2.063 2.100 10,667 2.0841 0.00%
2008-05-08 0 0.275 0.255 0.290 - - 0 0 - 2.063 1.912 2.175 - - 0 - 0.00%
2008-05-07 0 0.275 0.275 0.280 0.260 0.260 138,000 36,380 0.2636 2.063 2.063 2.100 1.950 1.950 18,400 1.9772 -5.17%
2008-05-06 0 0.290 0.265 0.290 - - 0 0 - 2.175 1.987 2.175 - - 0 - 0.00%
2008-05-05 0 0.290 0.265 0.300 - - 0 0 - 2.175 1.987 2.250 - - 0 - 0.00%
2008-05-02 0 0.290 0.265 0.300 - - 0 0 - 2.175 1.987 2.250 - - 0 - 0.00%
2008-04-30 0 0.290 0.275 0.300 0.275 0.290 174,000 49,640 0.2853 2.175 2.063 2.250 2.063 2.175 23,200 2.1397 0.00%
2008-04-29 0 0.290 0.265 0.290 0.285 0.290 100,000 28,810 0.2881 2.175 1.987 2.175 2.137 2.175 13,333 2.1608 9.43%
2008-04-28 0 0.265 0.290 0.300 0.265 0.265 38,000 10,070 0.2650 1.987 2.175 2.250 1.987 1.987 5,067 1.9875 -7.02%
2008-04-25 0 0.285 0.260 0.285 - - 0 0 - 2.137 1.950 2.137 - - 0 - 0.00%
2008-04-24 0 0.285 0.265 0.285 0.260 0.285 6,000 1,660 0.2767 2.137 1.987 2.137 1.950 2.137 800 2.0750 7.55%
2008-04-23 0 0.265 0.255 0.285 0.255 0.290 290,000 77,670 0.2678 1.987 1.912 2.137 1.912 2.175 38,667 2.0087 -11.67%
2008-04-22 0 0.300 0.270 0.300 - - 0 0 - 2.250 2.025 2.250 - - 0 - 0.00%
2008-04-21 0 0.300 0.265 0.300 - - 0 0 - 2.250 1.987 2.250 - - 0 - 0.00%
2008-04-18 0 0.300 0.270 0.300 0.300 0.300 10,000 3,000 0.3000 2.250 2.025 2.250 2.250 2.250 1,333 2.2500 1.69%
2008-04-17 0 0.295 0.260 0.300 - - 0 0 - 2.212 1.950 2.250 - - 0 - 0.00%
2008-04-16 0 0.295 0.270 0.300 - - 0 0 - 2.212 2.025 2.250 - - 0 - 0.00%
2008-04-15 0 0.295 0.280 0.295 - - 0 0 - 2.212 2.100 2.212 - - 0 - 0.00%
2008-04-14 0 0.295 0.280 0.295 0.295 0.295 236,000 69,620 0.2950 2.212 2.100 2.212 2.212 2.212 31,467 2.2125 0.00%
2008-04-11 0 0.295 0.295 0.310 0.290 0.290 4,000 1,160 0.2900 2.212 2.212 2.325 2.175 2.175 533 2.1750 -1.67%
2008-04-10 0 0.300 0.290 0.300 - - 0 0 - 2.250 2.175 2.250 - - 0 - 0.00%
2008-04-09 0 0.300 0.290 0.300 0.300 0.300 208,000 62,400 0.3000 2.250 2.175 2.250 2.250 2.250 27,733 2.2500 1.69%
2008-04-08 0 0.295 0.285 0.295 0.285 0.295 120,000 35,000 0.2917 2.212 2.137 2.212 2.137 2.212 16,000 2.1875 5.36%
2008-04-07 0 0.280 0.280 0.300 0.265 0.270 100,000 26,700 0.2670 2.100 2.100 2.250 1.987 2.025 13,333 2.0025 -6.67%
2008-04-03 0 0.300 0.280 0.300 0.280 0.300 64,000 18,000 0.2813 2.250 2.100 2.250 2.100 2.250 8,533 2.1094 -3.23%
2008-04-02 0 0.310 0.300 0.310 0.300 0.310 182,000 54,930 0.3018 2.325 2.250 2.325 2.250 2.325 24,267 2.2636 1.64%
2008-04-01 0 0.305 0.275 0.305 - - 0 0 - 2.288 2.063 2.288 - - 0 - 0.00%
2008-03-31 0 0.305 0.280 0.305 0.255 0.330 52,000 15,110 0.2906 2.288 2.100 2.288 1.912 2.475 6,933 2.1793 0.00%
2008-03-28 0 0.305 0.285 0.305 - - 0 0 - 2.288 2.137 2.288 - - 0 - -1.61%
2008-03-27 0 0.310 0.290 0.310 0.290 0.310 218,000 63,920 0.2932 2.325 2.175 2.325 2.175 2.325 29,067 2.1991 0.00%
2008-03-26 0 0.310 0.280 0.310 0.285 0.310 70,000 20,600 0.2943 2.325 2.100 2.325 2.137 2.325 9,333 2.2071 -3.12%
2008-03-25 0 0.320 0.285 0.320 0.315 0.325 120,000 38,800 0.3233 2.400 2.137 2.400 2.362 2.437 16,000 2.4250 16.36%
2008-03-20 0 0.275 0.275 0.295 0.270 0.270 100,000 27,000 0.2700 2.063 2.063 2.212 2.025 2.025 13,333 2.0250 -8.33%
2008-03-19 0 0.300 0.275 0.300 0.275 0.345 368,000 107,580 0.2923 2.250 2.063 2.250 2.063 2.587 49,067 2.1925 0.00%
2008-03-18 0 0.300 0.270 0.300 0.285 0.300 144,000 42,180 0.2929 2.250 2.025 2.250 2.137 2.250 19,200 2.1969 0.00%
2008-03-17 0 0.300 0.270 0.300 0.295 0.300 130,000 38,450 0.2958 2.250 2.025 2.250 2.212 2.250 17,333 2.2183 0.00%
2008-03-14 0 0.300 0.300 0.310 0.300 0.330 114,000 35,700 0.3132 2.250 2.250 2.325 2.250 2.475 15,200 2.3487 -9.09%
2008-03-13 0 0.330 0.285 0.330 0.285 0.330 206,000 62,910 0.3054 2.475 2.137 2.475 2.137 2.475 27,467 2.2904 -2.94%
2008-03-12 0 0.340 0.295 0.340 0.290 0.355 904,000 295,700 0.3271 2.550 2.212 2.550 2.175 2.662 120,533 2.4533 -4.23%
2008-03-11 0 0.355 0.250 0.355 0.280 0.355 228,000 67,300 0.2952 2.662 1.875 2.662 2.100 2.662 30,400 2.2138 22.41%
2008-03-10 0 0.290 0.260 0.295 0.265 0.290 106,000 28,190 0.2659 2.175 1.950 2.212 1.987 2.175 14,133 1.9946 -1.69%
2008-03-07 0 0.295 0.270 0.295 - - 0 0 - 2.212 2.025 2.212 - - 0 - -3.28%
2008-03-06 0 0.305 0.275 0.310 0.260 0.310 4,034,000 1,228,880 0.3046 2.288 2.063 2.325 1.950 2.325 537,867 2.2847 3.39%
2008-03-05 0 0.295 0.270 0.295 - - 0 0 - 2.212 2.025 2.212 - - 0 - 0.00%
2008-03-04 0 0.295 0.270 0.300 0.270 0.305 144,000 40,720 0.2828 2.212 2.025 2.250 2.025 2.288 19,200 2.1208 1.72%
2008-03-03 0 0.290 0.290 0.310 0.255 0.315 154,000 44,920 0.2917 2.175 2.175 2.325 1.912 2.362 20,533 2.1877 -7.94%
2008-02-29 0 0.315 0.310 0.345 0.300 0.390 705,000 231,590 0.3285 2.362 2.325 2.587 2.250 2.925 94,000 2.4637 -10.00%
2008-02-28 0 0.350 0.290 0.350 - - 0 0 - 2.625 2.175 2.625 - - 0 - 0.00%
2008-02-27 0 0.350 0.275 0.420 0.300 0.350 234,000 77,540 0.3314 2.625 2.063 3.150 2.250 2.625 31,200 2.4853 18.64%
2008-02-26 0 0.295 0.265 0.330 0.295 0.300 1,000,000 298,500 0.2985 2.212 1.987 2.475 2.212 2.250 133,333 2.2388 -1.67%
2008-02-25 0 0.300 0.270 0.310 - - 2,000 660 0.3300 2.250 2.025 2.325 - - 267 2.4750 0.00%
2008-02-22 0 0.300 0.270 0.300 0.290 0.300 420,000 123,300 0.2936 2.250 2.025 2.250 2.175 2.250 56,000 2.2018 7.14%
2008-02-21 0 0.280 0.260 0.280 0.280 0.290 160,000 45,800 0.2863 2.100 1.950 2.100 2.100 2.175 21,333 2.1469 -8.20%
2008-02-20 0 0.305 0.280 0.305 0.320 0.320 16,000 5,120 0.3200 2.288 2.100 2.288 2.400 2.400 2,133 2.4000 1.67%
2008-02-19 0 0.300 0.280 0.305 0.280 0.300 684,000 203,440 0.2974 2.250 2.100 2.288 2.100 2.250 91,200 2.2307 0.00%
2008-02-18 0 0.300 0.290 0.300 - - 0 0 - 2.250 2.175 2.250 - - 0 - 0.00%
2008-02-15 0 0.300 0.290 0.300 0.300 0.300 96,000 28,800 0.3000 2.250 2.175 2.250 2.250 2.250 12,800 2.2500 3.45%
2008-02-14 0 0.290 0.290 0.300 0.290 0.305 620,000 186,400 0.3006 2.175 2.175 2.250 2.175 2.288 82,667 2.2548 -3.33%
2008-02-13 0 0.300 0.280 0.300 0.300 0.305 360,000 108,300 0.3008 2.250 2.100 2.250 2.250 2.288 48,000 2.2563 -4.76%
2008-02-12 0 0.315 0.295 0.315 0.315 0.325 168,000 53,510 0.3185 2.362 2.212 2.362 2.362 2.437 22,400 2.3888 1.61%
2008-02-11 0 0.310 0.250 0.315 0.270 0.310 442,000 130,360 0.2949 2.325 1.875 2.362 2.025 2.325 58,933 2.2120 3.33%
2008-02-06 0 0.300 0.295 0.300 0.295 0.300 434,000 129,050 0.2974 2.250 2.212 2.250 2.212 2.250 57,867 2.2301 1.69%
2008-02-05 0 0.295 0.250 0.300 0.260 0.300 274,000 80,720 0.2946 2.212 1.875 2.250 1.950 2.250 36,533 2.2095 -1.67%
2008-02-04 0 0.300 0.265 0.300 0.270 0.300 396,000 110,820 0.2798 2.250 1.987 2.250 2.025 2.250 52,800 2.0989 11.11%
2008-02-01 0 0.270 0.240 0.280 0.224 0.270 400,000 97,150 0.2429 2.025 1.800 2.100 1.680 2.025 53,333 1.8216 -1.82%
2008-01-31 0 0.275 0.250 0.300 0.265 0.275 370,000 99,470 0.2688 2.063 1.875 2.250 1.987 2.063 49,333 2.0163 7.84%
2008-01-30 0 0.255 0.224 0.255 0.255 0.260 290,000 75,150 0.2591 1.912 1.680 1.912 1.912 1.950 38,667 1.9435 0.00%
2008-01-29 0 0.255 0.225 0.255 0.224 0.255 368,000 87,836 0.2387 1.912 1.687 1.912 1.680 1.912 49,067 1.7901 4.51%
2008-01-28 0 0.244 0.224 0.244 0.244 0.244 100,000 24,400 0.2440 1.830 1.680 1.830 1.830 1.830 13,333 1.8300 0.00%
2008-01-25 0 0.244 0.228 0.244 0.225 0.244 442,000 101,980 0.2307 1.830 1.710 1.830 1.687 1.830 58,933 1.7304 0.00%
2008-01-24 0 0.244 0.240 0.250 0.220 0.250 720,000 166,030 0.2306 1.830 1.800 1.875 1.650 1.875 96,000 1.7295 1.67%
2008-01-23 0 0.240 0.240 0.248 0.230 0.247 622,000 147,570 0.2373 1.800 1.800 1.860 1.725 1.852 82,933 1.7794 4.35%
2008-01-22 0 0.230 0.218 0.229 0.200 0.235 1,418,000 325,288 0.2294 1.725 1.635 1.718 1.500 1.762 189,067 1.7205 -2.13%
2008-01-21 0 0.235 0.235 0.238 0.220 0.224 102,000 22,564 0.2212 1.762 1.762 1.785 1.650 1.680 13,600 1.6591 -2.89%
2008-01-18 0 0.242 0.242 0.295 - - 0 0 - 1.815 1.815 2.212 - - 0 - 0.83%
2008-01-17 0 0.240 0.240 0.265 0.240 0.255 434,000 108,134 0.2492 1.800 1.800 1.987 1.800 1.912 57,867 1.8687 -5.88%
2008-01-16 0 0.255 0.240 0.295 0.250 0.255 2,128,000 532,340 0.2502 1.912 1.800 2.212 1.875 1.912 283,733 1.8762 7.14%
2008-01-15 0 0.238 0.238 0.240 0.238 0.250 536,000 133,606 0.2493 1.785 1.785 1.800 1.785 1.875 71,467 1.8695 -4.80%
2008-01-14 0 0.250 0.250 0.270 0.237 0.260 88,000 21,382 0.2430 1.875 1.875 2.025 1.778 1.950 11,733 1.8223 -3.85%
2008-01-11 0 0.260 0.260 0.275 - - 0 0 - 1.950 1.950 2.063 - - 0 - 0.00%
2008-01-10 0 0.260 0.245 0.275 0.250 0.260 150,000 38,500 0.2567 1.950 1.838 2.063 1.875 1.950 20,000 1.9250 4.00%
2008-01-09 0 0.250 0.233 0.250 0.260 0.270 78,000 20,680 0.2651 1.875 1.747 1.875 1.950 2.025 10,400 1.9885 -7.41%
2008-01-08 0 0.270 0.260 0.280 0.260 0.270 110,000 29,600 0.2691 2.025 1.950 2.100 1.950 2.025 14,667 2.0182 5.88%
2008-01-07 0 0.255 0.240 0.280 0.255 0.255 188,000 47,940 0.2550 1.912 1.800 2.100 1.912 1.912 25,067 1.9125 0.00%
2008-01-04 0 0.255 0.221 0.295 0.221 0.255 654,000 159,366 0.2437 1.912 1.658 2.212 1.658 1.912 87,200 1.8276 10.39%
2008-01-03 0 0.231 0.221 0.255 0.231 0.231 14,000 3,234 0.2310 1.733 1.658 1.912 1.733 1.733 1,867 1.7325 -9.41%
2008-01-02 0 0.255 0.255 0.285 0.255 0.255 130,000 33,150 0.2550 1.912 1.912 2.137 1.912 1.912 17,333 1.9125 0.00%
2007-12-31 0 0.255 0.231 0.255 0.255 0.255 100,000 25,500 0.2550 1.912 1.733 1.912 1.912 1.912 13,333 1.9125 2.00%
2007-12-28 0 0.250 0.240 0.250 0.247 0.295 66,000 16,610 0.2517 1.875 1.800 1.875 1.852 2.212 8,800 1.8875 -9.09%
2007-12-27 0 0.275 0.275 0.295 - - 0 0 - 2.063 2.063 2.212 - - 0 - 19.57%
2007-12-24 0 0.230 0.230 - - - 0 0 - 1.725 1.725 - - - 0 - 0.00%
2007-12-21 0 0.230 0.220 0.250 0.230 0.230 4,000 920 0.2300 1.725 1.650 1.875 1.725 1.725 533 1.7250 -2.13%
2007-12-20 0 0.235 0.235 - - - 20,000 5,200 0.2600 1.762 1.762 - - - 2,667 1.9500 2.17%
2007-12-19 0 0.230 0.230 0.250 0.220 0.230 6,000 1,360 0.2267 1.725 1.725 1.875 1.650 1.725 800 1.7000 -4.17%
2007-12-18 0 0.240 0.240 0.275 0.239 0.240 528,000 126,682 0.2399 1.800 1.800 2.063 1.792 1.800 70,400 1.7995 0.00%
2007-12-17 0 0.240 0.228 0.240 0.233 0.245 210,000 50,090 0.2385 1.800 1.710 1.800 1.747 1.838 28,000 1.7889 -4.00%
2007-12-14 0 0.250 0.250 0.290 - - 0 0 - 1.875 1.875 2.175 - - 0 - 0.00%
2007-12-13 0 0.250 0.250 0.270 0.250 0.270 154,000 38,680 0.2512 1.875 1.875 2.025 1.875 2.025 20,533 1.8838 -1.96%
2007-12-12 0 0.255 0.255 0.260 0.242 0.260 416,000 108,088 0.2598 1.912 1.912 1.950 1.815 1.950 55,467 1.9487 -1.92%
2007-12-11 0 0.260 0.260 0.290 0.250 0.270 522,000 136,380 0.2613 1.950 1.950 2.175 1.875 2.025 69,600 1.9595 4.00%
2007-12-10 0 0.250 0.245 0.270 0.244 0.280 570,000 140,452 0.2464 1.875 1.838 2.025 1.830 2.100 76,000 1.8481 -1.96%
2007-12-07 0 0.255 0.255 0.280 0.255 0.255 38,000 9,690 0.2550 1.912 1.912 2.100 1.912 1.912 5,067 1.9125 -12.07%
2007-12-06 0 0.290 0.250 0.290 - - 0 0 - 2.175 1.875 2.175 - - 0 - -1.69%
2007-12-05 0 0.295 0.255 0.295 - - 0 0 - 2.212 1.912 2.212 - - 0 - -1.67%
2007-12-04 0 0.300 0.255 0.300 0.260 0.325 1,390,000 408,710 0.2940 2.250 1.912 2.250 1.950 2.437 185,333 2.2053 25.00%
2007-12-03 0 0.240 0.240 0.260 0.240 0.241 400,000 96,200 0.2405 1.800 1.800 1.950 1.800 1.807 53,333 1.8038 -2.04%
2007-11-30 0 0.245 0.245 0.260 0.241 0.255 234,000 59,014 0.2522 1.838 1.838 1.950 1.807 1.912 31,200 1.8915 -3.92%
2007-11-29 0 0.255 0.255 0.275 0.255 0.270 254,000 68,120 0.2682 1.912 1.912 2.063 1.912 2.025 33,867 2.0114 -3.77%
2007-11-28 0 0.265 0.265 0.270 0.241 0.260 132,000 32,382 0.2453 1.987 1.987 2.025 1.807 1.950 17,600 1.8399 1.92%
2007-11-27 0 0.260 0.260 0.270 0.250 0.285 466,000 124,030 0.2662 1.950 1.950 2.025 1.875 2.137 62,133 1.9962 -3.70%
2007-11-26 0 0.270 0.250 0.270 0.240 0.280 576,000 144,708 0.2512 2.025 1.875 2.025 1.800 2.100 76,800 1.8842 -10.00%
2007-11-23 0 0.300 0.295 0.300 0.235 0.300 808,000 242,270 0.2998 2.250 2.212 2.250 1.762 2.250 107,733 2.2488 13.21%
2007-11-22 0 0.265 0.265 0.290 0.255 0.265 240,000 62,200 0.2592 1.987 1.987 2.175 1.912 1.987 32,000 1.9438 -7.02%
2007-11-21 0 0.285 0.295 0.310 0.285 0.285 30,000 8,550 0.2850 2.137 2.212 2.325 2.137 2.137 4,000 2.1375 -1.72%
2007-11-20 0 0.290 0.265 0.290 0.290 0.290 20,000 5,800 0.2900 2.175 1.987 2.175 2.175 2.175 2,667 2.1750 0.00%
2007-11-19 0 0.290 0.290 0.310 0.290 0.290 16,000 4,640 0.2900 2.175 2.175 2.325 2.175 2.175 2,133 2.1750 0.00%
2007-11-16 0 0.290 0.290 0.300 0.270 0.270 20,000 5,400 0.2700 2.175 2.175 2.250 2.025 2.025 2,667 2.0250 1.75%
2007-11-15 0 0.285 0.285 0.310 0.285 0.285 10,000 2,850 0.2850 2.137 2.137 2.325 2.137 2.137 1,333 2.1375 0.00%
2007-11-14 0 0.285 0.285 0.300 0.285 0.285 178,000 50,730 0.2850 2.137 2.137 2.250 2.137 2.137 23,733 2.1375 -3.39%
2007-11-13 0 0.295 0.295 0.300 0.260 0.295 456,000 129,390 0.2838 2.212 2.212 2.250 1.950 2.212 60,800 2.1281 0.00%
2007-11-12 0 0.295 0.290 0.325 0.295 0.345 192,000 56,740 0.2955 2.212 2.175 2.437 2.212 2.587 25,600 2.2164 -14.49%
2007-11-09 0 0.345 0.305 0.345 0.345 0.345 10,000 3,450 0.3450 2.587 2.288 2.587 2.587 2.587 1,333 2.5875 11.29%
2007-11-08 0 0.310 0.310 0.315 0.305 0.305 48,000 14,680 0.3058 2.325 2.325 2.362 2.288 2.288 6,400 2.2938 -1.59%
2007-11-07 0 0.315 0.315 0.330 0.285 0.320 888,000 279,490 0.3147 2.362 2.362 2.475 2.137 2.400 118,400 2.3606 1.61%
2007-11-06 0 0.310 0.310 0.340 0.290 0.290 10,000 2,900 0.2900 2.325 2.325 2.550 2.175 2.175 1,333 2.1750 0.00%
2007-11-05 0 0.310 0.300 0.340 0.310 0.310 302,000 93,620 0.3100 2.325 2.250 2.550 2.325 2.325 40,267 2.3250 -1.59%
2007-11-02 0 0.315 0.315 0.325 0.300 0.300 300,000 91,000 0.3033 2.362 2.362 2.437 2.250 2.250 40,000 2.2750 -7.35%
2007-11-01 0 0.340 0.305 0.340 - - 50,000 17,000 0.3400 2.550 2.288 2.550 - - 6,667 2.5500 -1.45%
2007-10-31 0 0.345 0.310 0.350 0.340 0.350 230,000 79,240 0.3445 2.587 2.325 2.625 2.550 2.625 30,667 2.5839 0.00%
2007-10-30 0 0.345 0.310 0.350 0.345 0.345 300,000 103,500 0.3450 2.587 2.325 2.625 2.587 2.587 40,000 2.5875 0.00%
2007-10-29 0 0.345 0.325 0.345 0.345 0.360 136,000 47,370 0.3483 2.587 2.437 2.587 2.587 2.700 18,133 2.6123 1.47%
2007-10-26 0 0.340 0.320 0.340 0.325 0.340 250,000 84,590 0.3384 2.550 2.400 2.550 2.437 2.550 33,333 2.5377 4.62%
2007-10-25 0 0.325 0.310 0.325 0.310 0.330 84,000 26,820 0.3193 2.437 2.325 2.437 2.325 2.475 11,200 2.3946 3.17%
2007-10-24 0 0.315 0.290 0.315 0.300 0.320 944,000 286,640 0.3036 2.362 2.175 2.362 2.250 2.400 125,867 2.2773 5.00%
2007-10-23 0 0.300 0.285 0.300 0.295 0.310 850,000 257,500 0.3029 2.250 2.137 2.250 2.212 2.325 113,333 2.2721 7.14%
2007-10-22 0 0.280 0.280 0.310 0.280 0.310 688,000 212,200 0.3084 2.100 2.100 2.325 2.100 2.325 91,733 2.3132 -9.68%
2007-10-18 0 0.310 0.310 0.315 0.265 0.315 2,074,000 614,130 0.2961 2.325 2.325 2.362 1.987 2.362 276,533 2.2208 5.08%
2007-10-17 0 0.295 0.295 0.310 0.295 0.295 4,000 1,180 0.2950 2.212 2.212 2.325 2.212 2.212 533 2.2125 -7.81%
2007-10-16 0 0.320 0.300 0.335 0.300 0.320 750,000 226,490 0.3020 2.400 2.250 2.513 2.250 2.400 100,000 2.2649 6.67%
2007-10-15 0 0.300 0.300 0.315 0.300 0.320 282,000 87,050 0.3087 2.250 2.250 2.362 2.250 2.400 37,600 2.3152 -6.25%
2007-10-12 0 0.320 0.315 0.320 0.310 0.320 184,000 57,630 0.3132 2.400 2.362 2.400 2.325 2.400 24,533 2.3490 3.23%
2007-10-11 0 0.310 0.310 0.335 0.300 0.355 1,748,000 562,160 0.3216 2.325 2.325 2.513 2.250 2.662 233,067 2.4120 1.64%
2007-10-10 0 0.305 0.300 0.360 0.305 0.320 1,260,000 390,800 0.3102 2.288 2.250 2.700 2.288 2.400 168,000 2.3262 -10.29%
2007-10-09 0 0.340 0.330 0.365 0.340 0.380 1,064,000 384,110 0.3610 2.550 2.475 2.738 2.550 2.850 141,867 2.7075 -8.11%
2007-10-08 0 0.370 0.360 0.370 0.370 0.370 86,000 31,820 0.3700 2.775 2.700 2.775 2.775 2.775 11,467 2.7750 0.00%
2007-10-05 0 0.370 0.355 0.370 0.350 0.395 264,000 95,990 0.3636 2.775 2.662 2.775 2.625 2.963 35,200 2.7270 8.82%
2007-10-04 0 0.340 0.340 0.345 0.330 0.330 70,000 23,100 0.3300 2.550 2.550 2.587 2.475 2.475 9,333 2.4750 -2.86%
2007-10-03 0 0.350 0.345 0.370 0.330 0.370 792,000 279,050 0.3523 2.625 2.587 2.775 2.475 2.775 105,600 2.6425 0.00%
2007-10-02 0 0.350 0.345 0.355 0.350 0.365 1,242,000 444,380 0.3578 2.625 2.587 2.662 2.625 2.738 165,600 2.6835 0.00%
2007-09-28 0 0.350 0.350 0.365 0.335 0.380 42,000 14,590 0.3474 2.625 2.625 2.738 2.513 2.850 5,600 2.6054 0.00%
2007-09-27 0 0.350 0.345 0.360 0.315 0.400 792,000 262,340 0.3312 2.625 2.587 2.700 2.362 3.000 105,600 2.4843 7.69%
2007-09-25 0 0.325 0.325 0.335 0.315 0.335 440,000 143,380 0.3259 2.437 2.437 2.513 2.362 2.513 58,667 2.4440 -1.52%
2007-09-24 0 0.330 0.330 0.335 0.320 0.340 1,242,000 414,990 0.3341 2.475 2.475 2.513 2.400 2.550 165,600 2.5060 -2.94%
2007-09-21 0 0.340 0.340 0.350 0.340 0.360 1,878,000 641,830 0.3418 2.550 2.550 2.625 2.550 2.700 250,400 2.5632 -4.23%
2007-09-20 0 0.355 0.355 0.360 0.355 0.360 598,000 213,440 0.3569 2.662 2.662 2.700 2.662 2.700 79,733 2.6769 -4.05%
2007-09-19 0 0.370 0.365 0.380 0.360 0.370 646,000 236,800 0.3666 2.775 2.738 2.850 2.700 2.775 86,133 2.7492 0.00%
2007-09-18 0 0.370 0.365 0.370 0.365 0.370 406,000 149,970 0.3694 2.775 2.738 2.775 2.738 2.775 54,133 2.7704 0.00%
2007-09-17 0 0.370 0.365 0.370 0.365 0.370 148,000 54,420 0.3677 2.775 2.738 2.775 2.738 2.775 19,733 2.7578 2.78%
2007-09-14 0 0.360 0.350 0.370 0.350 0.360 1,174,000 418,400 0.3564 2.700 2.625 2.775 2.625 2.700 156,533 2.6729 -2.70%
2007-09-13 0 0.370 0.360 0.370 0.355 0.390 944,000 357,400 0.3786 2.775 2.700 2.775 2.662 2.925 125,867 2.8395 7.25%
2007-09-12 0 0.345 0.345 0.360 0.345 0.360 1,548,000 547,090 0.3534 2.587 2.587 2.700 2.587 2.700 206,400 2.6506 -4.17%
2007-09-11 0 0.360 0.360 0.375 0.345 0.380 1,618,000 599,030 0.3702 2.700 2.700 2.813 2.587 2.850 215,733 2.7767 -5.26%
2007-09-10 0 0.380 0.375 0.380 0.310 0.380 388,000 143,300 0.3693 2.850 2.813 2.850 2.325 2.850 51,733 2.7700 2.70%
2007-09-07 0 0.370 0.355 0.385 0.360 0.400 946,000 344,930 0.3646 2.775 2.662 2.887 2.700 3.000 126,133 2.7346 -5.13%
2007-09-06 0 0.390 0.380 0.390 0.360 0.390 1,100,000 410,680 0.3733 2.925 2.850 2.925 2.700 2.925 146,667 2.8001 -2.50%
2007-09-05 0 0.400 0.390 0.400 0.385 0.400 1,144,000 450,250 0.3936 3.000 2.925 3.000 2.887 3.000 152,533 2.9518 3.90%
2007-09-04 0 0.385 0.390 0.400 0.385 0.420 1,168,000 456,930 0.3912 2.887 2.925 3.000 2.887 3.150 155,733 2.9341 -1.28%
2007-09-03 0 0.390 0.385 0.390 0.390 0.400 1,122,000 439,240 0.3915 2.925 2.887 2.925 2.925 3.000 149,600 2.9361 -2.50%
2007-08-31 0 0.400 0.390 0.400 0.395 0.405 456,000 183,250 0.4019 3.000 2.925 3.000 2.963 3.038 60,800 3.0140 -1.23%
2007-08-30 0 0.405 0.400 0.405 0.400 0.415 220,000 89,260 0.4057 3.038 3.000 3.038 3.000 3.112 29,333 3.0430 2.53%
2007-08-29 0 0.395 0.395 0.405 0.380 0.405 560,000 222,200 0.3968 2.963 2.963 3.038 2.850 3.038 74,667 2.9759 -5.95%
2007-08-28 0 0.420 0.405 0.450 0.420 0.460 388,000 165,980 0.4278 3.150 3.038 3.375 3.150 3.450 51,733 3.2084 -8.70%
2007-08-27 0 0.460 0.450 0.460 0.450 0.460 1,844,000 845,390 0.4585 3.450 3.375 3.450 3.375 3.450 245,867 3.4384 2.22%
2007-08-24 0 0.450 0.440 0.450 0.410 0.450 2,266,000 966,470 0.4265 3.375 3.300 3.375 3.075 3.375 302,133 3.1988 12.50%
2007-08-23 0 0.400 0.395 0.400 0.395 0.415 1,198,000 479,480 0.4002 3.000 2.963 3.000 2.963 3.112 159,733 3.0018 3.90%
2007-08-22 0 0.385 0.385 0.400 0.380 0.400 480,000 187,150 0.3899 2.887 2.887 3.000 2.850 3.000 64,000 2.9242 -2.53%
2007-08-21 0 0.395 0.390 0.400 0.395 0.405 348,000 138,430 0.3978 2.963 2.925 3.000 2.963 3.038 46,400 2.9834 0.00%
2007-08-20 0 0.395 0.395 0.410 0.380 0.410 1,242,000 495,450 0.3989 2.963 2.963 3.075 2.850 3.075 165,600 2.9918 3.95%
2007-08-17 0 0.380 0.380 0.390 0.315 0.385 4,062,000 1,389,320 0.3420 2.850 2.850 2.925 2.362 2.887 541,600 2.5652 2.70%
2007-08-16 0 0.370 0.370 0.380 0.360 0.420 4,824,000 1,874,460 0.3886 2.775 2.775 2.850 2.700 3.150 643,200 2.9143 -18.68%
2007-08-15 0 0.455 0.455 0.465 0.420 0.495 4,854,000 2,175,260 0.4481 3.413 3.413 3.488 3.150 3.713 647,200 3.3610 2.25%
2007-08-14 0 0.445 0.440 0.445 0.415 0.445 676,000 293,380 0.4340 3.337 3.300 3.337 3.112 3.337 90,133 3.2550 7.23%
2007-08-13 0 0.415 0.410 0.425 0.400 0.430 972,000 410,550 0.4224 3.112 3.075 3.188 3.000 3.225 129,600 3.1678 3.75%
2007-08-10 0 0.400 0.400 0.440 0.380 0.440 1,204,000 478,450 0.3974 3.000 3.000 3.300 2.850 3.300 160,533 2.9804 -2.44%
2007-08-09 0 0.410 0.410 0.420 0.410 0.500 2,600,000 1,132,290 0.4355 3.075 3.075 3.150 3.075 3.750 346,667 3.2662 0.00%
2007-08-08 0 0.410 0.400 0.410 0.365 0.420 1,776,000 704,580 0.3967 3.075 3.000 3.075 2.738 3.150 236,800 2.9754 3.80%
2007-08-07 0 0.395 0.395 0.400 0.380 0.450 6,298,000 2,587,910 0.4109 2.963 2.963 3.000 2.850 3.375 839,733 3.0818 -2.47%
2007-08-06 0 0.405 0.400 0.405 0.405 0.490 3,704,000 1,636,140 0.4417 3.038 3.000 3.038 3.038 3.675 493,867 3.3129 -17.35%
2007-08-03 0 0.490 0.490 0.500 0.490 0.550 2,750,000 1,385,920 0.5040 3.675 3.675 3.750 3.675 4.125 366,667 3.7798 -3.92%
2007-08-02 0 0.510 0.500 0.510 0.470 0.580 8,228,000 4,244,130 0.5158 3.825 3.750 3.825 3.525 4.350 1,097,067 3.8686 0.00%
2007-08-01 0 0.510 0.510 0.520 0.465 0.580 19,046,000 9,958,440 0.5229 3.825 3.825 3.900 3.488 4.350 2,539,467 3.9215 4.08%
2007-07-31 0 0.490 0.485 0.490 0.385 0.540 29,682,000 13,894,650 0.4681 3.675 3.638 3.675 2.887 4.050 3,957,600 3.5109 27.27%
2007-07-30 0 0.385 0.385 0.390 0.360 0.390 998,000 377,180 0.3779 2.887 2.887 2.925 2.700 2.925 133,067 2.8345 5.48%
2007-07-27 0 0.365 0.365 0.380 0.360 0.390 6,808,000 2,556,680 0.3755 2.738 2.738 2.850 2.700 2.925 907,733 2.8166 -6.41%
2007-07-26 0 0.390 0.380 0.395 0.370 0.405 15,652,000 6,124,530 0.3913 2.925 2.850 2.963 2.775 3.038 2,086,933 2.9347 11.43%
2007-07-25 0 0.350 0.350 0.365 0.330 0.375 3,460,000 1,210,320 0.3498 2.625 2.625 2.738 2.475 2.813 461,333 2.6235 2.94%
2007-07-24 0 0.340 0.340 0.350 0.340 0.350 1,472,000 508,540 0.3455 2.550 2.550 2.625 2.550 2.625 196,267 2.5911 -1.45%
2007-07-23 0 0.345 0.340 0.350 0.335 0.355 2,026,000 697,520 0.3443 2.587 2.550 2.625 2.513 2.662 270,133 2.5821 -1.43%
2007-07-20 0 0.350 0.335 0.355 0.335 0.350 770,000 262,830 0.3413 2.625 2.513 2.662 2.513 2.625 102,667 2.5600 0.00%
2007-07-19 0 0.350 0.340 0.350 0.335 0.350 2,678,000 910,300 0.3399 2.625 2.550 2.625 2.513 2.625 357,067 2.5494 -2.78%
2007-07-18 0 0.360 0.350 0.360 0.345 0.390 4,130,000 1,521,780 0.3685 2.700 2.625 2.700 2.587 2.925 550,667 2.7635 -4.00%
2007-07-17 0 0.375 0.365 0.375 0.310 0.375 7,898,000 2,828,340 0.3581 2.813 2.738 2.813 2.325 2.813 1,053,067 2.6858 15.38%
2007-07-16 0 0.325 0.315 0.325 0.315 0.325 1,712,000 547,960 0.3201 2.437 2.362 2.437 2.362 2.437 228,267 2.4005 3.17%
2007-07-13 0 0.315 0.315 0.320 0.300 0.320 2,932,000 922,580 0.3147 2.362 2.362 2.400 2.250 2.400 390,933 2.3599 5.00%
2007-07-12 0 0.300 0.300 0.310 0.300 0.310 980,000 298,580 0.3047 2.250 2.250 2.325 2.250 2.325 130,667 2.2851 -3.23%
2007-07-11 0 0.310 0.300 0.310 0.295 0.310 972,000 290,060 0.2984 2.325 2.250 2.325 2.212 2.325 129,600 2.2381 3.33%
2007-07-10 0 0.300 0.290 0.300 0.300 0.315 1,720,000 531,020 0.3087 2.250 2.175 2.250 2.250 2.362 229,333 2.3155 -3.23%
2007-07-09 0 0.310 0.305 0.320 0.305 0.315 684,000 211,830 0.3097 2.325 2.288 2.400 2.288 2.362 91,200 2.3227 -1.59%
2007-07-06 0 0.315 0.315 0.325 0.310 0.325 1,276,000 405,700 0.3179 2.362 2.362 2.437 2.325 2.437 170,133 2.3846 3.28%
2007-07-05 0 0.305 0.305 0.315 0.305 0.315 952,000 292,060 0.3068 2.288 2.288 2.362 2.288 2.362 126,933 2.3009 1.67%
2007-07-04 0 0.300 0.300 0.305 0.300 0.305 1,100,000 334,360 0.3040 2.250 2.250 2.288 2.250 2.288 146,667 2.2797 -1.64%
2007-07-03 0 0.305 0.300 0.305 0.300 0.305 2,500,000 753,060 0.3012 2.288 2.250 2.288 2.250 2.288 333,333 2.2592 1.67%
2007-06-29 0 0.300 0.300 0.315 0.300 0.315 1,852,000 564,530 0.3048 2.250 2.250 2.362 2.250 2.362 246,933 2.2862 0.00%
2007-06-28 0 0.300 0.295 0.305 0.290 0.320 2,318,000 704,530 0.3039 2.250 2.212 2.288 2.175 2.400 309,067 2.2795 -4.76%
2007-06-27 0 0.315 0.315 0.330 0.315 0.330 306,000 98,620 0.3223 2.362 2.362 2.475 2.362 2.475 40,800 2.4172 -3.08%
2007-06-26 0 0.325 0.315 0.325 0.315 0.325 200,000 64,700 0.3235 2.437 2.362 2.437 2.362 2.437 26,667 2.4263 0.00%
2007-06-25 0 0.325 0.315 0.325 0.320 0.325 424,000 136,050 0.3209 2.437 2.362 2.437 2.400 2.437 56,533 2.4065 1.56%
2007-06-22 0 0.320 0.320 0.325 0.310 0.330 724,000 232,470 0.3211 2.400 2.400 2.437 2.325 2.475 96,533 2.4082 0.00%
2007-06-21 0 0.320 0.315 0.320 0.315 0.325 1,768,000 562,600 0.3182 2.400 2.362 2.400 2.362 2.437 235,733 2.3866 3.23%
2007-06-20 0 0.310 0.295 0.315 0.290 0.325 4,846,000 1,460,660 0.3014 2.325 2.212 2.362 2.175 2.437 646,133 2.2606 -4.62%
2007-06-18 0 0.325 0.315 0.350 0.305 0.350 2,764,000 870,490 0.3149 2.437 2.362 2.625 2.288 2.625 368,533 2.3620 -5.80%
2007-06-15 0 0.345 0.340 0.345 0.340 0.365 2,240,000 768,830 0.3432 2.587 2.550 2.587 2.550 2.738 298,667 2.5742 -2.82%
2007-06-14 0 0.355 0.350 0.355 0.350 0.380 5,946,000 2,191,850 0.3686 2.662 2.625 2.662 2.625 2.850 792,800 2.7647 -5.33%
2007-06-13 0 0.375 0.375 0.385 0.365 0.395 3,668,000 1,383,130 0.3771 2.813 2.813 2.887 2.738 2.963 489,067 2.8281 -1.32%
2007-06-12 0 0.380 0.375 0.380 0.370 0.390 3,010,000 1,147,190 0.3811 2.850 2.813 2.850 2.775 2.925 401,333 2.8584 0.00%
2007-06-11 0 0.380 0.370 0.380 0.370 0.390 3,544,000 1,333,320 0.3762 2.850 2.775 2.850 2.775 2.925 472,533 2.8216 2.70%
2007-06-08 0 0.370 0.360 0.370 0.350 0.380 1,070,000 394,980 0.3691 2.775 2.700 2.775 2.625 2.850 142,667 2.7686 2.78%
2007-06-07 0 0.360 0.360 0.365 0.355 0.370 1,106,000 401,990 0.3635 2.700 2.700 2.738 2.662 2.775 147,467 2.7260 -2.70%
2007-06-06 0 0.370 0.365 0.370 0.360 0.400 3,868,000 1,480,380 0.3827 2.775 2.738 2.775 2.700 3.000 515,733 2.8704 4.23%
2007-06-05 0 0.355 0.345 0.355 0.325 0.360 2,830,000 959,120 0.3389 2.662 2.587 2.662 2.437 2.700 377,333 2.5418 -2.74%
2007-06-04 0 0.365 0.360 0.365 0.360 0.390 1,525,000 556,050 0.3646 2.738 2.700 2.738 2.700 2.925 203,333 2.7347 -2.67%
2007-06-01 0 0.375 0.370 0.375 0.365 0.405 4,608,000 1,758,320 0.3816 2.813 2.775 2.813 2.738 3.038 614,400 2.8618 -3.85%
2007-05-31 0 0.390 0.385 0.390 0.340 0.395 17,884,000 6,704,380 0.3749 2.925 2.887 2.925 2.550 2.963 2,384,533 2.8116 16.42%
2007-05-30 0 0.335 0.330 0.335 0.300 0.340 7,090,000 2,290,530 0.3231 2.513 2.475 2.513 2.250 2.550 945,333 2.4230 4.69%
2007-05-29 0 0.320 0.315 0.320 0.290 0.320 4,462,000 1,355,800 0.3039 2.400 2.362 2.400 2.175 2.400 594,933 2.2789 3.23%
2007-05-28 0 0.310 0.300 0.310 0.280 0.330 11,876,000 3,732,750 0.3143 2.325 2.250 2.325 2.100 2.475 1,583,467 2.3573 -3.12%
2007-05-25 0 0.320 0.320 0.325 0.300 0.330 2,954,000 941,190 0.3186 2.400 2.400 2.437 2.250 2.475 393,867 2.3896 -1.54%
2007-05-23 0 0.325 0.325 0.330 0.285 0.350 7,636,000 2,500,630 0.3275 2.437 2.437 2.475 2.137 2.625 1,018,133 2.4561 10.17%
2007-05-22 0 0.295 0.290 0.295 0.280 0.295 1,254,000 362,120 0.2888 2.212 2.175 2.212 2.100 2.212 167,200 2.1658 1.72%
2007-05-21 0 0.290 0.285 0.290 0.285 0.290 440,000 126,400 0.2873 2.175 2.137 2.175 2.137 2.175 58,667 2.1545 1.75%
2007-05-18 0 0.285 0.285 0.290 0.265 0.285 2,430,000 669,170 0.2754 2.137 2.137 2.175 1.987 2.137 324,000 2.0653 0.00%
2007-05-17 0 0.285 0.280 0.285 0.270 0.300 3,258,000 921,490 0.2828 2.137 2.100 2.137 2.025 2.250 434,400 2.1213 1.79%
2007-05-16 0 0.280 0.275 0.280 0.280 0.310 2,038,000 591,780 0.2904 2.100 2.063 2.100 2.100 2.325 271,733 2.1778 -1.75%
2007-05-15 0 0.285 0.285 0.290 0.260 0.300 6,740,000 1,877,420 0.2785 2.137 2.137 2.175 1.950 2.250 898,667 2.0891 -3.39%
2007-05-14 0 0.295 0.290 0.310 0.290 0.345 10,442,000 3,258,420 0.3120 2.212 2.175 2.325 2.175 2.587 1,392,267 2.3404 -11.94%
2007-05-11 0 0.335 0.320 0.340 0.310 0.345 9,086,000 2,979,810 0.3280 2.513 2.400 2.550 2.325 2.587 1,211,467 2.4597 -2.90%
2007-05-10 0 0.345 0.340 0.350 0.295 0.425 56,259,000 19,692,020 0.3500 2.587 2.550 2.625 2.212 3.188 7,501,200 2.6252 68.29%
2007-05-09 1 - - - - - 0 0 - 1.537 - - - - 0 - 0.00%
2007-05-08 1 - - - - - 0 0 - 1.537 - - - - 0 - 0.00%
2007-05-07 1 - - - - - 0 0 - 1.537 - - - - 0 - 0.00%
2007-05-04 1 - - - - - 0 0 - 1.537 - - - - 0 - 0.00%
2007-05-03 1 - - - - - 0 0 - 1.537 - - - - 0 - 0.00%
2007-05-02 1 - - - - - 0 0 - 1.537 - - - - 0 - 0.00%
2007-04-30 0 0.205 0.205 0.210 0.205 0.210 470,000 97,350 0.2071 1.537 1.537 1.575 1.537 1.575 62,667 1.5535 -2.38%
2007-04-27 0 0.210 0.206 0.212 0.210 0.222 2,150,000 471,130 0.2191 1.575 1.545 1.590 1.575 1.665 286,667 1.6435 1.45%
2007-04-26 0 0.207 0.205 0.207 0.202 0.217 664,000 139,336 0.2098 1.553 1.537 1.553 1.515 1.627 88,533 1.5738 0.49%
2007-04-25 0 0.206 0.200 0.210 0.197 0.217 3,160,000 635,406 0.2011 1.545 1.500 1.575 1.477 1.627 421,333 1.5081 -5.94%
2007-04-24 0 0.219 0.205 0.220 0.199 0.227 1,796,000 387,430 0.2157 1.642 1.537 1.650 1.493 1.702 239,467 1.6179 0.00%
2007-04-23 0 0.219 0.217 0.225 0.219 0.225 1,228,000 272,800 0.2221 1.642 1.627 1.687 1.642 1.687 163,733 1.6661 3.30%
2007-04-20 0 0.212 0.208 0.212 0.210 0.230 1,844,000 412,320 0.2236 1.590 1.560 1.590 1.575 1.725 245,867 1.6770 3.41%
2007-04-19 0 0.205 0.205 0.212 0.197 0.215 544,000 108,960 0.2003 1.537 1.537 1.590 1.477 1.613 72,533 1.5022 -5.09%
2007-04-18 0 0.216 0.211 0.216 0.210 0.230 1,218,000 265,194 0.2177 1.620 1.582 1.620 1.575 1.725 162,400 1.6330 -1.82%
2007-04-17 0 0.220 0.218 0.220 0.210 0.220 1,020,000 218,738 0.2144 1.650 1.635 1.650 1.575 1.650 136,000 1.6084 0.00%
2007-04-16 0 0.220 0.220 0.221 0.218 0.244 544,000 120,560 0.2216 1.650 1.650 1.658 1.635 1.830 72,533 1.6621 -4.35%
2007-04-13 0 0.230 0.230 0.240 0.220 0.240 720,000 169,360 0.2352 1.725 1.725 1.800 1.650 1.800 96,000 1.7642 -4.17%
2007-04-12 0 0.240 0.234 0.245 0.220 0.250 2,684,000 638,836 0.2380 1.800 1.755 1.838 1.650 1.875 357,867 1.7851 -2.04%
2007-04-11 0 0.245 0.245 0.250 0.245 0.265 3,566,000 905,270 0.2539 1.838 1.838 1.875 1.838 1.987 475,467 1.9040 -2.00%
2007-04-10 0 0.250 0.243 0.250 0.222 0.250 3,526,000 822,816 0.2334 1.875 1.823 1.875 1.665 1.875 470,133 1.7502 12.61%
2007-04-04 0 0.222 0.212 0.222 0.212 0.225 1,288,000 280,244 0.2176 1.665 1.590 1.665 1.590 1.687 171,733 1.6319 0.91%
2007-04-03 0 0.220 0.209 0.219 0.190 0.220 1,242,000 260,788 0.2100 1.650 1.568 1.642 1.425 1.650 165,600 1.5748 6.28%
2007-04-02 0 0.207 0.207 0.208 0.195 0.217 2,030,000 407,716 0.2008 1.553 1.553 1.560 1.462 1.627 270,667 1.5063 5.08%
2007-03-30 0 0.197 0.197 0.198 0.181 0.202 3,808,000 729,616 0.1916 1.477 1.477 1.485 1.357 1.515 507,733 1.4370 -1.01%
2007-03-29 0 0.199 0.191 0.199 0.185 0.229 6,078,000 1,198,432 0.1972 1.493 1.432 1.493 1.388 1.718 810,400 1.4788 -8.72%
2007-03-28 0 0.218 0.216 0.218 0.200 0.227 6,058,000 1,246,428 0.2057 1.635 1.620 1.635 1.500 1.702 807,733 1.5431 -0.91%
2007-03-27 0 0.220 0.215 0.220 0.220 0.226 430,000 94,660 0.2201 1.650 1.613 1.650 1.650 1.695 57,333 1.6510 0.00%
2007-03-26 0 0.220 0.215 0.231 0.215 0.250 5,576,000 1,233,080 0.2211 1.650 1.613 1.733 1.613 1.875 743,467 1.6586 0.00%
2007-03-23 0 0.220 0.230 0.239 0.220 0.265 7,026,000 1,722,890 0.2452 1.650 1.725 1.792 1.650 1.987 936,800 1.8391 -18.52%
2007-03-22 0 0.270 0.260 0.270 0.250 0.270 1,698,000 437,710 0.2578 2.025 1.950 2.025 1.875 2.025 226,400 1.9333 5.88%
2007-03-21 0 0.255 0.250 0.270 0.245 0.270 1,598,000 413,980 0.2591 1.912 1.875 2.025 1.838 2.025 213,067 1.9430 -12.07%
2007-03-20 0 0.290 0.265 0.290 0.250 0.310 10,658,000 2,900,570 0.2721 2.175 1.987 2.175 1.875 2.325 1,421,067 2.0411 28.32%
2007-03-19 0 0.226 0.225 0.226 0.231 0.237 730,000 171,060 0.2343 1.695 1.687 1.695 1.733 1.778 97,333 1.7575 5.12%
2007-03-16 0 0.215 0.215 0.230 - - 0 0 - 1.613 1.613 1.725 - - 0 - 2.38%
2007-03-15 0 0.210 0.210 0.233 0.210 0.225 348,000 77,730 0.2234 1.575 1.575 1.747 1.575 1.687 46,400 1.6752 -4.55%
2007-03-14 0 0.220 0.220 0.231 0.213 0.220 110,000 23,500 0.2136 1.650 1.650 1.733 1.597 1.650 14,667 1.6023 -5.58%
2007-03-13 0 0.233 0.233 0.245 0.230 0.255 840,000 202,000 0.2405 1.747 1.747 1.838 1.725 1.912 112,000 1.8036 -0.85%
2007-03-12 0 0.235 0.230 0.244 0.235 0.245 640,000 152,500 0.2383 1.762 1.725 1.830 1.762 1.838 85,333 1.7871 3.52%
2007-03-09 0 0.227 0.210 0.240 0.180 0.250 670,000 154,660 0.2308 1.702 1.575 1.800 1.350 1.875 89,333 1.7313 -7.35%
2007-03-08 0 0.245 0.230 0.245 0.230 0.249 140,000 33,610 0.2401 1.838 1.725 1.838 1.725 1.867 18,667 1.8005 9.87%
2007-03-07 0 0.223 0.203 0.242 0.223 0.270 2,120,000 514,668 0.2428 1.673 1.522 1.815 1.673 2.025 282,667 1.8208 -5.11%
2007-03-06 0 0.235 0.220 0.235 0.210 0.245 844,000 190,058 0.2252 1.762 1.650 1.762 1.575 1.838 112,533 1.6889 17.50%
2007-03-05 0 0.200 0.200 0.220 0.190 0.241 2,360,000 475,346 0.2014 1.500 1.500 1.650 1.425 1.807 314,667 1.5106 -17.01%
2007-03-02 0 0.241 0.241 0.248 0.241 0.350 16,460,000 4,892,556 0.2972 1.807 1.807 1.860 1.807 2.625 2,194,667 2.2293 -9.06%
2007-03-01 0 0.265 0.265 0.275 0.200 0.290 21,136,000 5,344,474 0.2529 1.987 1.987 2.063 1.500 2.175 2,818,133 1.8965 41.71%
2007-02-28 0 0.187 0.187 0.190 0.152 0.190 2,638,000 472,234 0.1790 1.403 1.403 1.425 1.140 1.425 351,733 1.3426 13.33%
2007-02-27 0 0.165 0.160 0.165 0.149 0.170 1,166,000 190,716 0.1636 1.238 1.200 1.238 1.118 1.275 155,467 1.2267 7.84%
2007-02-26 0 0.153 0.153 0.165 0.150 0.170 420,000 68,090 0.1621 1.147 1.147 1.238 1.125 1.275 56,000 1.2159 -5.56%
2007-02-23 0 0.162 0.160 0.165 0.159 0.162 500,000 80,118 0.1602 1.215 1.200 1.238 1.192 1.215 66,667 1.2018 1.89%
2007-02-22 0 0.159 0.159 0.160 0.153 0.164 520,000 82,340 0.1583 1.192 1.192 1.200 1.147 1.230 69,333 1.1876 4.61%
2007-02-21 0 0.152 0.150 0.159 0.143 0.152 2,050,000 304,500 0.1485 1.140 1.125 1.192 1.073 1.140 273,333 1.1140 -5.00%
2007-02-16 0 0.160 0.160 0.165 0.153 0.155 200,000 30,860 0.1543 1.200 1.200 1.238 1.147 1.163 26,667 1.1573 -3.03%
2007-02-15 0 0.165 0.158 0.165 0.152 0.165 900,000 143,200 0.1591 1.238 1.185 1.238 1.140 1.238 120,000 1.1933 0.00%
2007-02-14 0 0.165 0.155 0.169 0.151 0.165 1,400,000 222,800 0.1591 1.238 1.163 1.267 1.132 1.238 186,667 1.1936 3.13%
2007-02-13 0 0.160 0.160 0.171 0.155 0.166 478,000 76,720 0.1605 1.200 1.200 1.283 1.163 1.245 63,733 1.2038 -1.84%
2007-02-12 0 0.163 0.163 0.165 0.141 0.180 4,846,000 807,940 0.1667 1.223 1.223 1.238 1.058 1.350 646,133 1.2504 23.48%
2007-02-09 0 0.132 0.132 0.150 0.131 0.135 1,104,000 148,104 0.1342 0.990 0.990 1.125 0.982 1.013 147,200 1.0061 -4.35%
2007-02-08 0 0.138 0.137 0.150 0.132 0.140 1,466,000 198,984 0.1357 1.035 1.027 1.125 0.990 1.050 195,467 1.0180 -2.13%
2007-02-07 0 0.141 0.141 0.158 0.140 0.142 350,000 49,212 0.1406 1.058 1.058 1.185 1.050 1.065 46,667 1.0545 0.00%
2007-02-06 0 0.141 0.140 0.156 0.141 0.143 1,322,000 186,694 0.1412 1.058 1.050 1.170 1.058 1.073 176,267 1.0592 -5.37%
2007-02-05 0 0.149 0.149 0.158 0.148 0.158 2,136,000 317,666 0.1487 1.118 1.118 1.185 1.110 1.185 284,800 1.1154 -5.70%
2007-02-02 0 0.158 0.151 0.165 0.150 0.158 130,000 19,740 0.1518 1.185 1.132 1.238 1.125 1.185 17,333 1.1388 -1.25%
2007-02-01 0 0.160 0.160 0.168 0.160 0.170 1,380,000 227,650 0.1650 1.200 1.200 1.260 1.200 1.275 184,000 1.2372 -5.33%
2007-01-31 0 0.169 0.157 0.169 0.172 0.175 1,602,000 277,968 0.1735 1.267 1.178 1.267 1.290 1.312 213,600 1.3013 15.75%
2007-01-30 1 - - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2007-01-29 1 - - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2007-01-26 1 - - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2007-01-25 1 - - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2007-01-24 1 - - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2007-01-23 1 - - - - - 0 0 - 1.095 - - - - 0 - 0.00%
2007-01-22 0 0.146 0.146 0.170 0.141 0.170 402,000 63,450 0.1578 1.095 1.095 1.275 1.058 1.275 53,600 1.1838 -8.75%
2007-01-19 0 0.160 0.145 0.160 0.145 0.168 460,000 70,730 0.1538 1.200 1.087 1.200 1.087 1.260 61,333 1.1532 0.00%
2007-01-18 0 0.160 0.151 0.160 0.160 0.160 500,000 80,000 0.1600 1.200 1.132 1.200 1.200 1.200 66,667 1.2000 -5.33%
2007-01-17 0 0.169 0.169 0.170 0.160 0.171 132,000 22,352 0.1693 1.267 1.267 1.275 1.200 1.283 17,600 1.2700 6.29%
2007-01-16 0 0.159 0.159 0.173 0.149 0.149 20,000 2,980 0.1490 1.192 1.192 1.297 1.118 1.118 2,667 1.1175 -1.85%
2007-01-15 0 0.162 0.162 0.173 0.162 0.162 320,000 51,840 0.1620 1.215 1.215 1.297 1.215 1.215 42,667 1.2150 -7.43%
2007-01-12 0 0.175 0.162 0.175 0.158 0.175 440,000 73,420 0.1669 1.312 1.215 1.312 1.185 1.312 58,667 1.2515 0.00%
2007-01-11 0 0.175 0.160 0.175 0.163 0.175 682,000 112,890 0.1655 1.312 1.200 1.312 1.223 1.312 90,933 1.2415 -2.78%
2007-01-10 0 0.180 0.164 0.180 0.164 0.180 326,000 56,088 0.1720 1.350 1.230 1.350 1.230 1.350 43,467 1.2904 3.45%
2007-01-09 0 0.174 0.174 0.180 0.165 0.174 2,594,000 443,004 0.1708 1.305 1.305 1.350 1.238 1.305 345,867 1.2809 5.45%
2007-01-08 0 0.165 0.145 0.174 0.165 0.165 100,000 16,500 0.1650 1.238 1.087 1.305 1.238 1.238 13,333 1.2375 0.00%
2007-01-05 0 0.165 0.145 0.165 0.164 0.165 604,000 99,560 0.1648 1.238 1.087 1.238 1.230 1.238 80,533 1.2363 3.13%
2007-01-04 0 0.160 0.150 0.160 0.150 0.160 678,000 101,920 0.1503 1.200 1.125 1.200 1.125 1.200 90,400 1.1274 10.34%
2007-01-03 0 0.145 0.145 0.150 0.131 0.150 662,000 98,762 0.1492 1.087 1.087 1.125 0.982 1.125 88,267 1.1189 0.00%
2007-01-02 0 0.145 0.145 0.150 0.140 0.154 2,642,000 395,850 0.1498 1.087 1.087 1.125 1.050 1.155 352,267 1.1237 -12.12%
2006-12-29 0 0.165 0.154 0.165 0.130 0.165 1,720,000 272,328 0.1583 1.238 1.155 1.238 0.975 1.238 229,333 1.1875 10.00%
2006-12-28 0 0.150 0.149 0.160 0.150 0.170 1,610,000 246,750 0.1533 1.125 1.118 1.200 1.125 1.275 214,667 1.1495 -14.29%
2006-12-27 0 0.175 0.172 0.182 0.173 0.188 6,704,000 1,216,840 0.1815 1.312 1.290 1.365 1.297 1.410 893,867 1.3613 -8.85%
2006-12-22 0 0.192 0.181 0.192 0.181 0.197 3,508,000 662,084 0.1887 1.440 1.357 1.440 1.357 1.477 467,733 1.4155 -2.04%
2006-12-21 0 0.196 0.194 0.196 0.183 0.200 44,092,000 8,508,248 0.1930 1.470 1.455 1.470 1.372 1.500 5,878,933 1.4472 8.89%
2006-12-20 0 0.180 0.180 0.182 0.160 0.210 14,454,000 2,801,494 0.1938 1.350 1.350 1.365 1.200 1.575 1,927,200 1.4537 16.13%
2006-12-19 0 0.155 0.153 0.155 0.142 0.155 26,008,000 3,838,444 0.1476 1.163 1.147 1.163 1.065 1.163 3,467,733 1.1069 3.33%
2006-12-18 0 0.150 0.153 0.168 0.145 0.153 5,062,000 757,026 0.1496 1.125 1.147 1.260 1.087 1.147 674,933 1.1216 -1.96%
2006-12-15 0 0.153 0.130 0.153 0.148 0.153 210,000 31,130 0.1482 1.147 0.975 1.147 1.110 1.147 28,000 1.1118 15.04%
2006-12-14 0 0.133 0.133 0.145 0.131 0.131 12,000 1,572 0.1310 0.998 0.998 1.087 0.982 0.982 1,600 0.9825 -11.92%
2006-12-13 0 0.151 0.134 0.151 0.150 0.151 290,000 43,530 0.1501 1.132 1.005 1.132 1.125 1.132 38,667 1.1258 13.53%
2006-12-12 0 0.133 0.133 0.149 - - 0 0 - 0.998 0.998 1.118 - - 0 - 0.00%
2006-12-11 0 0.133 0.133 0.141 0.130 0.140 52,000 6,980 0.1342 0.998 0.998 1.058 0.975 1.050 6,933 1.0067 0.76%
2006-12-08 0 0.132 0.132 0.142 0.130 0.132 16,000 2,084 0.1303 0.990 0.990 1.065 0.975 0.990 2,133 0.9769 -5.71%
2006-12-07 0 0.140 0.129 0.140 - - 0 0 - 1.050 0.967 1.050 - - 0 - -6.04%
2006-12-06 0 0.149 0.130 0.149 0.122 0.149 970,000 130,880 0.1349 1.118 0.975 1.118 0.915 1.118 129,333 1.0120 26.27%
2006-12-05 0 0.118 0.118 0.138 0.118 0.135 208,000 27,944 0.1343 0.885 0.885 1.035 0.885 1.013 27,733 1.0076 -12.59%
2006-12-04 0 0.135 0.118 0.145 - - 0 0 - 1.013 0.885 1.087 - - 0 - 0.00%
2006-12-01 0 0.135 0.125 0.135 0.125 0.135 108,000 13,580 0.1257 1.013 0.938 1.013 0.938 1.013 14,400 0.9431 14.41%
2006-11-30 0 0.118 0.118 0.139 0.118 0.118 12,000 1,416 0.1180 0.885 0.885 1.042 0.885 0.885 1,600 0.8850 -3.28%
2006-11-29 0 0.122 0.122 0.135 0.110 0.122 466,000 54,812 0.1176 0.915 0.915 1.013 0.825 0.915 62,133 0.8822 -6.15%
2006-11-28 0 0.130 0.130 0.150 0.130 0.130 12,000 1,560 0.1300 0.975 0.975 1.125 0.975 0.975 1,600 0.9750 -13.33%
2006-11-27 0 0.150 0.126 0.150 0.150 0.152 300,000 45,360 0.1512 1.125 0.945 1.125 1.125 1.140 40,000 1.1340 2.74%
2006-11-24 0 0.146 0.128 0.150 - - 0 0 - 1.095 0.960 1.125 - - 0 - 0.00%
2006-11-23 0 0.146 0.128 0.164 - - 0 0 - 1.095 0.960 1.230 - - 0 - 0.00%
2006-11-22 0 0.146 0.127 0.146 0.127 0.146 202,000 27,274 0.1350 1.095 0.953 1.095 0.953 1.095 26,933 1.0126 15.87%
2006-11-21 0 0.126 0.126 0.146 0.124 0.124 84,000 10,416 0.1240 0.945 0.945 1.095 0.930 0.930 11,200 0.9300 -3.08%
2006-11-20 0 0.130 0.130 0.151 0.127 0.131 362,000 46,374 0.1281 0.975 0.975 1.132 0.953 0.982 48,267 0.9608 -13.91%
2006-11-17 0 0.151 0.132 0.160 - - 0 0 - 1.132 0.990 1.200 - - 0 - 0.00%
2006-11-16 0 0.151 0.131 0.151 - - 0 0 - 1.132 0.982 1.132 - - 0 - 0.00%
2006-11-15 0 0.151 0.120 0.154 0.151 0.151 34,000 5,134 0.1510 1.132 0.900 1.155 1.132 1.132 4,533 1.1325 9.42%
2006-11-14 0 0.138 0.117 0.150 0.134 0.138 138,000 18,540 0.1343 1.035 0.877 1.125 1.005 1.035 18,400 1.0076 2.99%
2006-11-13 0 0.134 0.118 0.135 0.134 0.134 200,000 26,800 0.1340 1.005 0.885 1.013 1.005 1.005 26,667 1.0050 -0.74%
2006-11-10 0 0.135 0.120 0.138 - - 0 0 - 1.013 0.900 1.035 - - 0 - 0.00%
2006-11-09 0 0.135 0.135 0.151 0.133 0.154 3,022,000 464,866 0.1538 1.013 1.013 1.132 0.998 1.155 402,933 1.1537 -11.76%
2006-11-08 0 0.153 0.133 0.153 0.120 0.154 2,020,000 310,400 0.1537 1.147 0.998 1.147 0.900 1.155 269,333 1.1525 9.29%
2006-11-07 0 0.140 0.140 0.154 0.140 0.140 52,000 7,280 0.1400 1.050 1.050 1.155 1.050 1.050 6,933 1.0500 3.70%
2006-11-06 0 0.135 0.135 0.150 - - 0 0 - 1.013 1.013 1.125 - - 0 - 0.00%
2006-11-03 0 0.135 0.119 0.152 - - 0 0 - 1.013 0.893 1.140 - - 0 - 0.00%
2006-11-02 0 0.135 0.130 0.145 0.135 0.135 84,000 11,340 0.1350 1.013 0.975 1.087 1.013 1.013 11,200 1.0125 -3.57%
2006-11-01 0 0.140 0.135 0.160 0.140 0.140 100,000 14,000 0.1400 1.050 1.013 1.200 1.050 1.050 13,333 1.0500 0.00%
2006-10-31 0 0.140 0.135 0.160 - - 0 0 - 1.050 1.013 1.200 - - 0 - 0.00%
2006-10-27 0 0.140 0.135 0.160 0.136 0.140 200,000 27,600 0.1380 1.050 1.013 1.200 1.020 1.050 26,667 1.0350 0.00%
2006-10-26 0 0.140 0.131 - 0.140 0.140 58,000 8,120 0.1400 1.050 0.982 - 1.050 1.050 7,733 1.0500 0.00%
2006-10-25 0 0.140 0.138 - - - 0 0 - 1.050 1.035 - - - 0 - 0.00%
2006-10-24 0 0.140 0.140 0.165 0.140 0.140 2,000 280 0.1400 1.050 1.050 1.238 1.050 1.050 267 1.0500 0.00%
2006-10-23 0 0.140 0.140 0.153 0.140 0.140 70,000 9,800 0.1400 1.050 1.050 1.147 1.050 1.050 9,333 1.0500 -8.50%
2006-10-20 0 0.153 0.153 0.167 - - 0 0 - 1.147 1.147 1.252 - - 0 - 3.38%
2006-10-19 0 0.148 0.139 0.167 - - 0 0 - 1.110 1.042 1.252 - - 0 - 0.00%
2006-10-18 0 0.148 0.148 0.167 0.148 0.148 10,000 1,480 0.1480 1.110 1.110 1.252 1.110 1.110 1,333 1.1100 -1.33%
2006-10-17 0 0.150 0.150 0.178 0.148 0.148 10,000 1,480 0.1480 1.125 1.125 1.335 1.110 1.110 1,333 1.1100 -16.20%
2006-10-16 0 0.179 0.178 0.179 - - 0 0 - 1.343 1.335 1.343 - - 0 - -0.56%
2006-10-13 0 0.180 0.150 0.180 0.150 0.180 22,000 3,758 0.1708 1.350 1.125 1.350 1.125 1.350 2,933 1.2811 5.88%
2006-10-12 0 0.170 0.145 0.180 0.168 0.170 5,050,000 858,400 0.1700 1.275 1.087 1.350 1.260 1.275 673,333 1.2749 14.86%
2006-10-11 0 0.148 0.148 0.168 0.148 0.148 50,000 7,400 0.1480 1.110 1.110 1.260 1.110 1.110 6,667 1.1100 -3.27%
2006-10-10 0 0.153 0.153 0.173 0.152 0.160 340,000 53,190 0.1564 1.147 1.147 1.297 1.140 1.200 45,333 1.1733 -15.00%
2006-10-09 0 0.180 0.160 0.180 0.189 0.190 328,000 60,842 0.1855 1.350 1.200 1.350 1.417 1.425 43,733 1.3912 15.38%
2006-10-06 0 0.156 0.156 0.170 0.142 0.190 1,158,000 196,396 0.1696 1.170 1.170 1.275 1.065 1.425 154,400 1.2720 -14.75%
2006-10-05 0 0.183 0.169 0.183 0.173 0.189 200,000 36,800 0.1840 1.372 1.267 1.372 1.297 1.417 26,667 1.3800 -3.68%
2006-10-04 0 0.190 0.170 0.190 - - 0 0 - 1.425 1.275 1.425 - - 0 - -1.55%
2006-10-03 0 0.193 0.141 0.193 0.192 0.193 160,000 30,850 0.1928 1.448 1.058 1.448 1.440 1.448 21,333 1.4461 7.22%
2006-09-29 0 0.180 0.160 0.190 0.180 0.180 20,000 3,600 0.1800 1.350 1.200 1.425 1.350 1.350 2,667 1.3500 -4.76%
2006-09-28 0 0.189 0.160 0.189 0.189 0.193 300,000 56,950 0.1898 1.417 1.200 1.417 1.417 1.448 40,000 1.4238 5.00%
2006-09-27 0 0.180 0.136 0.180 0.193 0.193 170,000 32,810 0.1930 1.350 1.020 1.350 1.448 1.448 22,667 1.4475 -8.63%
2006-09-26 0 0.197 0.136 0.197 - - 0 0 - 1.477 1.020 1.477 - - 0 - -1.01%
2006-09-25 0 0.199 0.160 0.199 0.145 0.199 152,000 28,708 0.1889 1.493 1.200 1.493 1.087 1.493 20,267 1.4165 7.57%
2006-09-22 0 0.185 0.165 0.194 - - 0 0 - 1.388 1.238 1.455 - - 0 - 0.00%
2006-09-21 0 0.185 0.175 0.190 0.183 0.185 152,000 27,952 0.1839 1.388 1.312 1.425 1.372 1.388 20,267 1.3792 2.78%
2006-09-20 0 0.180 0.163 0.189 0.170 0.185 1,358,000 244,700 0.1802 1.350 1.223 1.417 1.275 1.388 181,067 1.3514 12.50%
2006-09-19 0 0.160 0.141 0.160 0.132 0.160 764,000 113,140 0.1481 1.200 1.058 1.200 0.990 1.200 101,867 1.1107 23.08%
2006-09-18 0 0.130 0.130 0.150 0.130 0.150 238,000 33,502 0.1408 0.975 0.975 1.125 0.975 1.125 31,733 1.0557 2.36%
2006-09-15 0 0.127 0.127 0.159 0.121 0.160 10,000 1,296 0.1296 0.953 0.953 1.192 0.907 1.200 1,333 0.9720 -4.51%
2006-09-14 0 0.133 0.133 0.149 0.132 0.150 200,000 28,680 0.1434 0.998 0.998 1.118 0.990 1.125 26,667 1.0755 -5.00%
2006-09-13 0 0.140 0.135 0.166 0.126 0.140 230,000 29,680 0.1290 1.050 1.013 1.245 0.945 1.050 30,667 0.9678 -16.17%
2006-09-12 0 0.167 0.132 0.167 - - 0 0 - 1.252 0.990 1.252 - - 0 - -1.76%
2006-09-11 0 0.170 0.138 0.175 - - 0 0 - 1.275 1.035 1.312 - - 0 - 0.00%
2006-09-08 0 0.170 0.150 0.173 0.150 0.170 58,000 9,380 0.1617 1.275 1.125 1.297 1.125 1.275 7,733 1.2129 -2.86%
2006-09-07 0 0.175 0.141 0.175 0.178 0.178 50,000 8,900 0.1780 1.312 1.058 1.312 1.335 1.335 6,667 1.3350 0.57%
2006-09-06 0 0.174 0.140 0.174 - - 0 0 - 1.305 1.050 1.305 - - 0 - -0.57%
2006-09-05 0 0.175 0.160 0.175 - - 0 0 - 1.312 1.200 1.312 - - 0 - 0.00%
2006-09-04 0 0.175 - 0.179 0.175 0.175 30,000 5,250 0.1750 1.312 - 1.343 1.312 1.312 4,000 1.3125 3.55%
2006-09-01 0 0.169 0.152 0.178 - - 50,000 7,600 0.1520 1.267 1.140 1.335 - - 6,667 1.1400 0.00%
2006-08-31 0 0.169 0.151 0.169 0.150 0.169 282,000 42,788 0.1517 1.267 1.132 1.267 1.125 1.267 37,600 1.1380 5.63%
2006-08-30 0 0.160 0.143 0.179 0.140 0.160 290,000 41,884 0.1444 1.200 1.073 1.343 1.050 1.200 38,667 1.0832 12.68%
2006-08-29 0 0.142 0.142 0.179 0.140 0.140 16,000 2,312 0.1445 1.065 1.065 1.343 1.050 1.050 2,133 1.0838 -11.25%
2006-08-28 0 0.160 0.150 0.180 - - 0 0 - 1.200 1.125 1.350 - - 0 - 0.00%
2006-08-25 0 0.160 0.160 0.170 0.160 0.170 80,000 13,120 0.1640 1.200 1.200 1.275 1.200 1.275 10,667 1.2300 5.96%
2006-08-24 0 0.151 0.141 0.188 0.151 0.170 146,000 22,920 0.1570 1.132 1.058 1.410 1.132 1.275 19,467 1.1774 -22.16%
2006-08-23 0 0.194 - 0.194 0.198 0.198 12,000 2,376 0.1980 1.455 - 1.455 1.485 1.485 1,600 1.4850 0.00%
2006-08-22 0 0.194 0.169 0.194 0.170 0.199 78,000 13,976 0.1792 1.455 1.267 1.455 1.275 1.493 10,400 1.3438 14.12%
2006-08-21 0 0.170 0.170 0.179 - - 0 0 - 1.275 1.275 1.343 - - 0 - 4.29%
2006-08-18 0 0.163 0.149 0.179 0.163 0.167 58,000 9,486 0.1636 1.223 1.118 1.343 1.223 1.252 7,733 1.2266 -4.12%
2006-08-17 0 0.170 0.170 0.195 0.150 0.150 60,000 9,000 0.1500 1.275 1.275 1.462 1.125 1.125 8,000 1.1250 6.25%
2006-08-16 0 0.160 0.158 0.160 0.160 0.160 50,000 8,000 0.1600 1.200 1.185 1.200 1.200 1.200 6,667 1.2000 0.00%
2006-08-15 0 0.160 0.160 0.190 0.156 0.160 40,000 6,360 0.1590 1.200 1.200 1.425 1.170 1.200 5,333 1.1925 -11.11%
2006-08-14 0 0.180 0.160 0.199 - - 0 0 - 1.350 1.200 1.493 - - 0 - 0.00%
2006-08-11 0 0.180 0.161 0.200 - - 0 0 - 1.350 1.207 1.500 - - 0 - 0.00%
2006-08-10 0 0.180 0.180 0.200 - - 0 0 - 1.350 1.350 1.500 - - 0 - 0.00%
2006-08-09 0 0.180 0.180 0.199 - - 0 0 - 1.350 1.350 1.493 - - 0 - 0.00%
2006-08-08 0 0.180 0.180 0.200 0.180 0.181 306,000 55,262 0.1806 1.350 1.350 1.500 1.350 1.357 40,800 1.3545 0.00%
2006-08-07 0 0.180 0.180 0.200 0.171 0.180 150,000 26,176 0.1745 1.350 1.350 1.500 1.283 1.350 20,000 1.3088 -10.00%
2006-08-04 0 0.200 0.180 0.201 - - 0 0 - 1.500 1.350 1.508 - - 0 - 0.00%
2006-08-03 0 0.200 0.172 0.200 0.180 0.200 106,000 19,130 0.1805 1.500 1.290 1.500 1.350 1.500 14,133 1.3535 1.52%
2006-08-02 0 0.197 0.185 0.197 - - 0 0 - 1.477 1.388 1.477 - - 0 - 0.00%
2006-08-01 0 0.197 0.190 0.200 0.190 0.202 174,000 34,654 0.1992 1.477 1.425 1.500 1.425 1.515 23,200 1.4937 -1.99%
2006-07-31 0 0.201 0.201 0.202 0.176 0.201 1,278,000 240,358 0.1881 1.508 1.508 1.515 1.320 1.508 170,400 1.4106 14.20%
2006-07-28 0 0.176 0.170 0.186 0.176 0.202 320,000 60,060 0.1877 1.320 1.275 1.395 1.320 1.515 42,667 1.4077 -12.87%
2006-07-27 0 0.202 0.198 0.210 0.202 0.220 820,000 169,470 0.2067 1.515 1.485 1.575 1.515 1.650 109,333 1.5500 -8.60%
2006-07-26 0 0.221 0.221 0.230 0.220 0.230 506,000 115,056 0.2274 1.658 1.658 1.725 1.650 1.725 67,467 1.7054 -7.14%
2006-07-25 0 0.238 0.225 0.238 0.220 0.239 980,000 227,172 0.2318 1.785 1.687 1.785 1.650 1.792 130,667 1.7386 -0.83%
2006-07-24 0 0.240 0.230 0.240 - - 0 0 - 1.800 1.725 1.800 - - 0 - -0.41%
2006-07-21 0 0.241 0.241 0.249 0.241 0.260 2,330,000 580,610 0.2492 1.807 1.807 1.867 1.807 1.950 310,667 1.8689 -1.63%
2006-07-20 0 0.245 0.239 0.245 0.246 0.246 210,000 51,660 0.2460 1.838 1.792 1.838 1.845 1.845 28,000 1.8450 -0.41%
2006-07-19 0 0.246 0.246 0.250 0.246 0.260 858,000 217,090 0.2530 1.845 1.845 1.875 1.845 1.950 114,400 1.8976 0.41%
2006-07-18 0 0.245 0.245 0.255 0.245 0.265 8,804,000 2,211,968 0.2512 1.838 1.838 1.912 1.838 1.987 1,173,867 1.8843 -3.92%
2006-07-17 0 0.255 0.250 0.255 0.250 0.280 20,392,000 5,432,540 0.2664 1.912 1.875 1.912 1.875 2.100 2,718,933 1.9980 -3.77%
2006-07-14 0 0.265 0.265 0.275 0.265 0.305 54,612,000 16,299,740 0.2985 1.987 1.987 2.063 1.987 2.288 7,281,600 2.2385 -8.62%
2006-07-13 0 0.290 0.290 0.295 0.270 0.290 1,196,000 341,990 0.2859 2.175 2.175 2.212 2.025 2.175 159,467 2.1446 3.57%
2006-07-12 0 0.280 0.280 0.295 0.280 0.305 390,000 111,950 0.2871 2.100 2.100 2.212 2.100 2.288 52,000 2.1529 -5.08%
2006-07-11 0 0.295 0.295 0.300 0.237 0.305 19,680,000 5,669,798 0.2881 2.212 2.212 2.250 1.778 2.288 2,624,000 2.1607 11.32%
2006-07-10 0 0.265 0.260 0.265 0.199 0.265 7,726,000 1,843,014 0.2385 1.987 1.950 1.987 1.493 1.987 1,030,133 1.7891 3.92%
2006-07-07 0 0.255 0.255 0.260 0.255 0.280 3,334,000 880,480 0.2641 1.912 1.912 1.950 1.912 2.100 444,533 1.9807 -8.93%
2006-07-06 0 0.280 0.275 0.280 0.255 0.295 23,696,000 6,741,360 0.2845 2.100 2.063 2.100 1.912 2.212 3,159,467 2.1337 0.00%
2006-07-05 0 0.280 0.280 0.290 0.280 0.320 11,082,000 3,257,550 0.2939 2.100 2.100 2.175 2.100 2.400 1,477,600 2.2046 -1.75%
2006-07-04 0 0.285 0.285 0.290 0.275 0.310 11,534,000 3,430,020 0.2974 2.137 2.137 2.175 2.063 2.325 1,537,867 2.2304 1.79%
2006-07-03 0 0.280 0.280 0.285 0.250 0.290 5,098,000 1,412,130 0.2770 2.100 2.100 2.137 1.875 2.175 679,733 2.0775 -9.68%
2006-06-30 0 0.310 0.285 0.310 0.285 0.350 26,978,000 8,533,130 0.3163 2.325 2.137 2.325 2.137 2.625 3,597,067 2.3722 -7.46%
2006-06-29 0 0.335 0.330 0.335 0.285 0.345 36,632,000 11,524,570 0.3146 2.513 2.475 2.513 2.137 2.587 4,884,267 2.3595 13.56%
2006-06-28 0 0.295 0.290 0.300 0.260 0.355 35,328,000 10,196,580 0.2886 2.212 2.175 2.250 1.950 2.662 4,710,400 2.1647 3.51%
2006-06-27 0 0.285 0.280 0.285 0.178 0.285 20,314,000 4,494,504 0.2213 2.137 2.100 2.137 1.335 2.137 2,708,533 1.6594 62.86%
2006-06-26 0 0.175 0.170 0.177 0.140 0.175 2,668,000 435,958 0.1634 1.312 1.275 1.328 1.050 1.312 355,733 1.2255 24.11%
2006-06-23 0 0.141 0.140 0.141 0.145 0.150 410,000 61,100 0.1490 1.058 1.050 1.058 1.087 1.125 54,667 1.1177 -4.73%
2006-06-22 0 0.148 0.140 0.148 0.145 0.150 2,626,000 388,482 0.1479 1.110 1.050 1.110 1.087 1.125 350,133 1.1095 -1.33%
2006-06-21 0 0.150 0.150 0.158 0.148 0.162 12,654,000 1,888,334 0.1492 1.125 1.125 1.185 1.110 1.215 1,687,200 1.1192 -8.54%
2006-06-20 0 0.164 0.164 0.165 0.146 0.166 10,848,000 1,611,726 0.1486 1.230 1.230 1.238 1.095 1.245 1,446,400 1.1143 0.61%
2006-06-19 0 0.163 0.162 0.169 0.150 0.163 1,348,000 208,970 0.1550 1.223 1.215 1.267 1.125 1.223 179,733 1.1627 8.67%
2006-06-16 0 0.150 0.150 0.155 0.140 0.160 10,182,000 1,479,272 0.1453 1.125 1.125 1.163 1.050 1.200 1,357,600 1.0896 11.11%
2006-06-15 0 0.135 0.132 0.140 0.126 0.135 1,620,000 208,420 0.1287 1.013 0.990 1.050 0.945 1.013 216,000 0.9649 5.47%
2006-06-14 0 0.128 0.126 0.130 0.124 0.138 950,000 123,620 0.1301 0.960 0.945 0.975 0.930 1.035 126,667 0.9759 3.23%
2006-06-13 0 0.124 0.119 0.124 0.103 0.124 5,730,000 678,850 0.1185 0.930 0.893 0.930 0.773 0.930 764,000 0.8885 12.73%
2006-06-12 0 0.110 0.110 0.116 0.101 0.110 2,084,000 216,970 0.1041 0.825 0.825 0.870 0.758 0.825 277,867 0.7808 -6.78%
2006-06-09 0 0.118 0.109 0.118 0.103 0.128 502,000 54,010 0.1076 0.885 0.817 0.885 0.773 0.960 66,933 0.8069 -7.81%
2006-06-08 0 0.128 0.099 0.128 - - 0 0 - 0.960 0.742 0.960 - - 0 - -2.29%
2006-06-07 0 0.131 0.139 0.140 0.131 0.140 3,288,000 438,748 0.1334 0.982 1.042 1.050 0.982 1.050 438,400 1.0008 -5.76%
2006-06-06 0 0.139 0.138 0.139 0.122 0.139 1,268,000 160,022 0.1262 1.042 1.035 1.042 0.915 1.042 169,067 0.9465 13.93%
2006-06-05 0 0.122 0.112 0.123 0.105 0.123 2,858,000 329,616 0.1153 0.915 0.840 0.923 0.787 0.923 381,067 0.8650 3.39%
2006-06-02 0 0.118 0.117 0.118 0.085 0.130 2,906,000 309,486 0.1065 0.885 0.877 0.885 0.638 0.975 387,467 0.7987 -9.23%
2006-06-01 1 - - - - - 0 0 - 0.975 - - - - 0 - 0.00%
2006-05-30 0 0.130 0.112 0.130 0.101 0.135 1,376,000 172,224 0.1252 0.975 0.840 0.975 0.758 1.013 183,467 0.9387 28.71%
2006-05-29 0 0.101 0.090 0.101 0.080 0.104 1,916,000 186,726 0.0975 0.758 0.675 0.758 0.600 0.780 255,467 0.7309 34.67%
2006-05-26 0 0.075 0.074 0.075 0.060 0.079 2,872,000 175,848 0.0612 0.563 0.555 0.563 0.450 0.593 382,933 0.4592 63.04%
2006-05-25 0 0.046 0.046 0.065 - - 0 0 - 0.345 0.345 0.487 - - 0 - 2.22%
2006-05-24 0 0.045 0.045 0.064 - - 0 0 - 0.338 0.338 0.480 - - 0 - 0.00%
2006-05-23 0 0.045 0.045 0.064 - - 0 0 - 0.338 0.338 0.480 - - 0 - 0.00%
2006-05-22 0 0.045 0.045 0.056 0.040 0.055 62,000 3,088 0.0498 0.338 0.338 0.420 0.300 0.412 8,267 0.3735 -22.41%
2006-05-19 0 0.058 0.046 0.058 0.058 0.058 10,000 580 0.0580 0.435 0.345 0.435 0.435 0.435 1,333 0.4350 31.82%
2006-05-18 0 0.044 0.044 0.059 0.043 0.044 500,000 21,680 0.0434 0.330 0.330 0.443 0.323 0.330 66,667 0.3252 -2.22%
2006-05-17 0 0.045 0.042 0.043 0.045 0.045 20,000 900 0.0450 0.338 0.315 0.323 0.338 0.338 2,667 0.3375 -18.18%
2006-05-16 0 0.055 0.055 0.063 0.042 0.055 876,000 41,550 0.0474 0.412 0.412 0.473 0.315 0.412 116,800 0.3557 30.95%
2006-05-15 0 0.042 0.042 0.069 0.042 0.045 500,000 21,208 0.0424 0.315 0.315 0.517 0.315 0.338 66,667 0.3181 -16.00%
2006-05-12 0 0.050 0.050 0.062 0.050 0.050 68,000 3,400 0.0500 0.375 0.375 0.465 0.375 0.375 9,067 0.3750 -19.35%
2006-05-11 0 0.062 0.050 0.062 0.062 0.062 2,000 124 0.0620 0.465 0.375 0.465 0.465 0.465 267 0.4650 0.00%
2006-05-10 0 0.062 0.053 0.081 - - 0 0 - 0.465 0.397 0.608 - - 0 - 0.00%
2006-05-09 0 0.062 0.052 0.078 0.062 0.062 1,000,000 62,000 0.0620 0.465 0.390 0.585 0.465 0.465 133,333 0.4650 1.64%
2006-05-08 0 0.061 0.061 0.077 - - 0 0 - 0.458 0.458 0.577 - - 0 - 1.67%
2006-05-04 0 0.060 0.060 0.075 - - 0 0 - 0.450 0.450 0.563 - - 0 - 0.00%
2006-05-03 0 0.060 0.060 0.075 0.060 0.070 122,000 7,562 0.0620 0.450 0.450 0.563 0.450 0.525 16,267 0.4649 -7.69%
2006-05-02 0 0.065 0.065 0.070 0.065 0.070 1,102,000 71,810 0.0652 0.487 0.487 0.525 0.487 0.525 146,933 0.4887 8.33%
2006-04-28 0 0.060 0.058 0.060 0.078 0.078 20,000 1,560 0.0780 0.450 0.435 0.450 0.585 0.585 2,667 0.5850 -7.69%
2006-04-27 0 0.065 0.060 0.070 0.060 0.065 1,966,000 119,460 0.0608 0.487 0.450 0.525 0.450 0.487 262,133 0.4557 3.17%
2006-04-26 0 0.063 0.052 0.064 0.045 0.063 390,000 18,526 0.0475 0.473 0.390 0.480 0.338 0.473 52,000 0.3563 5.00%
2006-04-25 0 0.060 0.060 0.067 0.060 0.060 270,000 16,200 0.0600 0.450 0.450 0.503 0.450 0.450 36,000 0.4500 0.00%
2006-04-24 0 0.060 0.060 0.065 0.060 0.060 846,000 50,760 0.0600 0.450 0.450 0.487 0.450 0.450 112,800 0.4500 0.00%
2006-04-21 0 0.060 0.058 0.065 0.045 0.060 494,000 27,214 0.0551 0.450 0.435 0.487 0.338 0.450 65,867 0.4132 0.00%
2006-04-20 0 0.060 0.044 0.080 0.058 0.060 200,000 11,866 0.0593 0.450 0.330 0.600 0.435 0.450 26,667 0.4450 1.69%
2006-04-19 0 0.059 0.042 0.059 - - 0 0 - 0.443 0.315 0.443 - - 0 - 0.00%
2006-04-18 0 0.059 0.040 0.059 - - 0 0 - 0.443 0.300 0.443 - - 0 - 0.00%
2006-04-13 0 0.059 0.042 0.080 - - 0 0 - 0.443 0.315 0.600 - - 0 - 0.00%
2006-04-12 0 0.059 0.044 0.059 - - 0 0 - 0.443 0.330 0.443 - - 0 - 0.00%
2006-04-11 0 0.059 0.050 0.059 0.059 0.059 500,000 29,500 0.0590 0.443 0.375 0.443 0.443 0.443 66,667 0.4425 15.69%
2006-04-10 0 0.051 0.042 0.061 0.040 0.065 804,000 38,610 0.0480 0.382 0.315 0.458 0.300 0.487 107,200 0.3602 27.50%
2006-04-07 0 0.040 0.036 0.045 - - 0 0 - 0.300 0.270 0.338 - - 0 - 0.00%
2006-04-06 0 0.040 0.037 0.050 0.031 0.045 500,000 18,114 0.0362 0.300 0.278 0.375 0.232 0.338 66,667 0.2717 2.56%
2006-04-04 0 0.039 0.035 0.039 0.020 0.039 128,000 4,580 0.0358 0.293 0.263 0.293 0.150 0.293 17,067 0.2684 0.00%
2006-04-03 0 0.039 0.033 - - - 0 0 - 0.293 0.247 - - - 0 - 0.00%
2006-03-31 0 0.039 0.038 - - - 0 0 - 0.293 0.285 - - - 0 - 0.00%
2006-03-30 0 0.039 0.033 - - - 0 0 - 0.293 0.247 - - - 0 - 0.00%
2006-03-29 0 0.039 0.038 0.055 - - 0 0 - 0.293 0.285 0.412 - - 0 - 0.00%
2006-03-28 0 0.039 0.037 0.048 - - 0 0 - 0.293 0.278 0.360 - - 0 - 0.00%
2006-03-27 0 0.039 0.039 0.050 0.039 0.039 4,000 156 0.0390 0.293 0.293 0.375 0.293 0.293 533 0.2925 -2.50%
2006-03-24 0 0.040 0.040 0.050 0.039 0.040 172,000 6,710 0.0390 0.300 0.300 0.375 0.293 0.300 22,933 0.2926 5.26%
2006-03-23 0 0.038 0.036 0.053 - - 0 0 - 0.285 0.270 0.397 - - 0 - 0.00%
2006-03-22 0 0.038 0.038 0.050 0.035 0.040 134,000 5,222 0.0390 0.285 0.285 0.375 0.263 0.300 17,867 0.2923 8.57%
2006-03-21 0 0.035 0.028 0.045 - - 0 0 - 0.263 0.210 0.338 - - 0 - 0.00%
2006-03-20 0 0.035 0.035 0.045 0.035 0.035 10,000 350 0.0350 0.263 0.263 0.338 0.263 0.263 1,333 0.2625 -22.22%
2006-03-17 0 0.045 0.035 0.045 - - 0 0 - 0.338 0.263 0.338 - - 0 - 0.00%
2006-03-16 0 0.045 0.032 0.046 - - 0 0 - 0.338 0.240 0.345 - - 0 - 0.00%
2006-03-15 0 0.045 0.049 0.050 0.034 0.034 20,000 680 0.0340 0.338 0.367 0.375 0.255 0.255 2,667 0.2550 15.38%
2006-03-14 0 0.039 0.033 - 0.039 0.039 54,000 2,106 0.0390 0.293 0.247 - 0.293 0.293 7,200 0.2925 30.00%
2006-03-13 0 0.030 0.028 0.030 - - 0 0 - 0.225 0.210 0.225 - - 0 - -21.05%
2006-03-10 0 0.038 0.030 - - - 0 0 - 0.285 0.225 - - - 0 - 0.00%
2006-03-09 0 0.038 0.023 0.040 - - 0 0 - 0.285 0.173 0.300 - - 0 - 0.00%
2006-03-08 0 0.038 0.034 0.050 - - 0 0 - 0.285 0.255 0.375 - - 0 - 0.00%
2006-03-07 0 0.038 0.032 0.050 - - 0 0 - 0.285 0.240 0.375 - - 0 - 0.00%
2006-03-06 0 0.038 0.036 0.048 - - 0 0 - 0.285 0.270 0.360 - - 0 - 0.00%
2006-03-03 0 0.038 0.038 0.048 0.038 0.038 220,000 8,360 0.0380 0.285 0.285 0.360 0.285 0.285 29,333 0.2850 5.56%
2006-03-02 0 0.036 0.036 0.038 0.036 0.038 110,000 4,080 0.0371 0.270 0.270 0.285 0.270 0.285 14,667 0.2782 -5.26%
2006-03-01 0 0.038 0.038 0.048 0.038 0.038 20,000 760 0.0380 0.285 0.285 0.360 0.285 0.285 2,667 0.2850 0.00%
2006-02-28 0 0.038 0.038 0.048 0.038 0.038 10,000 380 0.0380 0.285 0.285 0.360 0.285 0.285 1,333 0.2850 8.57%
2006-02-27 0 0.035 0.035 0.047 0.035 0.035 10,000 350 0.0350 0.263 0.263 0.352 0.263 0.263 1,333 0.2625 -14.63%
2006-02-24 0 0.041 0.041 0.048 0.041 0.041 68,000 2,788 0.0410 0.308 0.308 0.360 0.308 0.308 9,067 0.3075 0.00%
2006-02-23 0 0.041 0.032 0.035 0.048 0.050 50,000 2,440 0.0488 0.308 0.240 0.263 0.360 0.375 6,667 0.3660 -6.82%
2006-02-22 0 0.044 0.031 0.050 0.031 0.050 292,000 12,722 0.0436 0.330 0.232 0.375 0.232 0.375 38,933 0.3268 22.22%
2006-02-21 0 0.036 0.036 0.045 0.036 0.036 50,000 1,800 0.0360 0.270 0.270 0.338 0.270 0.270 6,667 0.2700 -2.70%
2006-02-20 0 0.037 0.037 0.045 0.036 0.037 32,000 1,182 0.0369 0.278 0.278 0.338 0.270 0.278 4,267 0.2770 0.00%
2006-02-17 0 0.037 0.037 0.045 - - 0 0 - 0.278 0.278 0.338 - - 0 - 2.78%
2006-02-16 0 0.036 0.036 0.047 0.035 0.035 80,000 2,800 0.0350 0.270 0.270 0.352 0.263 0.263 10,667 0.2625 2.86%
2006-02-15 0 0.035 0.034 0.035 0.050 0.050 162,000 8,100 0.0500 0.263 0.255 0.263 0.375 0.375 21,600 0.3750 16.67%
2006-02-14 0 0.030 0.030 0.050 0.030 0.045 100,000 4,200 0.0420 0.225 0.225 0.375 0.225 0.338 13,333 0.3150 -26.83%
2006-02-13 0 0.041 0.030 0.044 - - 0 0 - 0.308 0.225 0.330 - - 0 - 0.00%
2006-02-10 0 0.041 0.032 0.050 - - 0 0 - 0.308 0.240 0.375 - - 0 - 0.00%
2006-02-09 0 0.041 0.030 0.045 - - 0 0 - 0.308 0.225 0.338 - - 0 - 0.00%
2006-02-08 0 0.041 0.030 0.045 - - 0 0 - 0.308 0.225 0.338 - - 0 - 0.00%
2006-02-07 0 0.041 0.030 0.056 - - 0 0 - 0.308 0.225 0.420 - - 0 - 0.00%
2006-02-06 0 0.041 0.040 0.050 - - 0 0 - 0.308 0.300 0.375 - - 0 - 0.00%
2006-02-03 0 0.041 0.041 0.055 - - 0 0 - 0.308 0.308 0.412 - - 0 - 2.50%
2006-02-02 0 0.040 0.040 0.050 0.040 0.040 70,000 2,800 0.0400 0.300 0.300 0.375 0.300 0.300 9,333 0.3000 0.00%
2006-02-01 0 0.040 0.035 0.040 0.035 0.040 106,000 4,210 0.0397 0.300 0.263 0.300 0.263 0.300 14,133 0.2979 14.29%
2006-01-27 0 0.035 0.035 0.055 - - 0 0 - 0.263 0.263 0.412 - - 0 - 12.90%
2006-01-26 0 0.031 0.031 - - - 0 0 - 0.232 0.232 - - - 0 - 0.00%
2006-01-25 0 0.031 0.031 - 0.031 0.031 112,000 3,472 0.0310 0.232 0.232 - 0.232 0.232 14,933 0.2325 0.00%
2006-01-24 0 0.031 0.031 0.040 - - 0 0 - 0.232 0.232 0.300 - - 0 - 0.00%
2006-01-23 0 0.031 0.031 0.040 0.030 0.030 10,000 300 0.0300 0.232 0.232 0.300 0.225 0.225 1,333 0.2250 -8.82%
2006-01-20 0 0.034 0.034 0.040 0.031 0.031 20,000 620 0.0310 0.255 0.255 0.300 0.232 0.232 2,667 0.2325 -15.00%
2006-01-19 0 0.040 0.031 0.040 0.031 0.040 200,000 7,100 0.0355 0.300 0.232 0.300 0.232 0.300 26,667 0.2663 29.03%
2006-01-18 0 0.031 0.031 0.040 0.031 0.031 40,000 1,240 0.0310 0.232 0.232 0.300 0.232 0.232 5,333 0.2325 0.00%
2006-01-17 0 0.031 0.031 0.040 0.031 0.031 2,000 62 0.0310 0.232 0.232 0.300 0.232 0.232 267 0.2325 -3.13%
2006-01-16 0 0.032 0.032 0.040 - - 0 0 - 0.240 0.240 0.300 - - 0 - 3.23%
2006-01-13 0 0.031 0.031 0.040 0.030 0.030 50,000 1,500 0.0300 0.232 0.232 0.300 0.225 0.225 6,667 0.2250 -8.82%
2006-01-12 0 0.034 0.030 0.040 - - 0 0 - 0.255 0.225 0.300 - - 0 - 0.00%
2006-01-11 0 0.034 0.024 0.040 - - 0 0 - 0.255 0.180 0.300 - - 0 - 0.00%
2006-01-10 0 0.034 0.034 0.040 0.034 0.034 80,000 2,720 0.0340 0.255 0.255 0.300 0.255 0.255 10,667 0.2550 9.68%
2006-01-09 0 0.031 0.031 0.050 0.031 0.031 50,000 1,550 0.0310 0.232 0.232 0.375 0.232 0.232 6,667 0.2325 -16.22%
2006-01-06 0 0.037 0.037 0.050 0.031 0.037 792,000 29,232 0.0369 0.278 0.278 0.375 0.232 0.278 105,600 0.2768 -2.63%
2006-01-05 0 0.038 0.038 0.055 0.038 0.038 180,000 6,840 0.0380 0.285 0.285 0.412 0.285 0.285 24,000 0.2850 -24.00%
2006-01-04 0 0.050 0.032 0.052 0.050 0.055 420,000 21,960 0.0523 0.375 0.240 0.390 0.375 0.412 56,000 0.3921 -9.09%
2006-01-03 0 0.055 - 0.048 0.055 0.055 8,000 440 0.0550 0.412 - 0.360 0.412 0.412 1,067 0.4125 22.22%
2005-12-30 0 0.045 0.044 0.045 0.028 0.045 96,000 2,730 0.0284 0.338 0.330 0.338 0.210 0.338 12,800 0.2133 7.14%
2005-12-29 0 0.042 0.030 0.042 - - 0 0 - 0.315 0.225 0.315 - - 0 - 0.00%
2005-12-28 0 0.042 - 0.050 - - 0 0 - 0.315 - 0.375 - - 0 - 0.00%
2005-12-23 0 0.042 - - - - 0 0 - 0.315 - - - - 0 - 0.00%
2005-12-22 0 0.042 0.025 0.050 - - 0 0 - 0.315 0.188 0.375 - - 0 - 0.00%
2005-12-21 0 0.042 - 0.042 - - 2,000 84 0.0420 0.315 - 0.315 - - 267 0.3150 0.00%
2005-12-20 0 0.042 0.035 0.042 - - 2,000 84 0.0420 0.315 0.263 0.315 - - 267 0.3150 0.00%
2005-12-19 0 0.042 0.028 0.042 - - 0 0 - 0.315 0.210 0.315 - - 0 - 0.00%
2005-12-16 0 0.042 0.025 0.050 - - 0 0 - 0.315 0.188 0.375 - - 0 - 0.00%
2005-12-15 0 0.042 0.025 0.050 - - 0 0 - 0.315 0.188 0.375 - - 0 - 0.00%
2005-12-14 0 0.042 - 0.050 - - 0 0 - 0.315 - 0.375 - - 0 - 0.00%
2005-12-13 0 0.042 0.023 0.050 - - 0 0 - 0.315 0.173 0.375 - - 0 - 0.00%
2005-12-12 0 0.042 0.042 0.050 0.033 0.033 26,000 858 0.0330 0.315 0.315 0.375 0.247 0.247 3,467 0.2475 27.27%
2005-12-09 0 0.033 0.033 0.052 0.024 0.024 4,000 96 0.0240 0.247 0.247 0.390 0.180 0.180 533 0.1800 10.00%
2005-12-08 0 0.030 0.025 - - - 0 0 - 0.225 0.188 - - - 0 - 0.00%
2005-12-07 0 0.030 0.024 - - - 0 0 - 0.225 0.180 - - - 0 - 0.00%
2005-12-06 0 0.030 0.027 0.049 - - 0 0 - 0.225 0.203 0.367 - - 0 - 0.00%
2005-12-05 0 0.030 0.030 - 0.030 0.030 100,000 3,000 0.0300 0.225 0.225 - 0.225 0.225 13,333 0.2250 -14.29%
2005-12-02 0 0.035 - 0.048 - - 0 0 - 0.263 - 0.360 - - 0 - 0.00%
2005-12-01 0 0.035 0.032 0.048 - - 0 0 - 0.263 0.240 0.360 - - 0 - 0.00%
2005-11-30 0 0.035 0.035 0.049 - - 0 0 - 0.263 0.263 0.367 - - 0 - 0.00%
2005-11-29 0 0.035 0.033 0.050 - - 0 0 - 0.263 0.247 0.375 - - 0 - 0.00%
2005-11-28 0 0.035 0.035 0.053 0.035 0.035 50,000 1,750 0.0350 0.263 0.263 0.397 0.263 0.263 6,667 0.2625 0.00%
2005-11-25 0 0.035 0.035 0.050 0.035 0.035 20,000 700 0.0350 0.263 0.263 0.375 0.263 0.263 2,667 0.2625 16.67%
2005-11-24 0 0.030 0.030 0.045 0.030 0.045 122,000 5,440 0.0446 0.225 0.225 0.338 0.225 0.338 16,267 0.3344 -42.31%
2005-11-23 0 0.052 0.037 0.052 0.053 0.053 152,000 8,056 0.0530 0.390 0.278 0.390 0.397 0.397 20,267 0.3975 -1.89%
2005-11-22 0 0.053 0.033 0.053 0.035 0.053 398,000 14,254 0.0358 0.397 0.247 0.397 0.263 0.397 53,067 0.2686 17.78%
2005-11-21 0 0.045 0.045 - 0.038 0.039 304,000 11,554 0.0380 0.338 0.338 - 0.285 0.293 40,533 0.2850 18.42%
2005-11-18 0 0.038 0.028 0.054 - - 0 0 - 0.285 0.210 0.405 - - 0 - 0.00%
2005-11-17 0 0.038 0.025 0.070 - - 0 0 - 0.285 0.188 0.525 - - 0 - 0.00%
2005-11-16 0 0.038 0.025 0.038 - - 0 0 - 0.285 0.188 0.285 - - 0 - 0.00%
2005-11-15 0 0.038 0.030 0.038 0.038 0.038 218,000 8,284 0.0380 0.285 0.225 0.285 0.285 0.285 29,067 0.2850 5.56%
2005-11-14 0 0.036 0.031 0.045 0.036 0.045 82,000 3,002 0.0366 0.270 0.232 0.338 0.270 0.338 10,933 0.2746 -20.00%
2005-11-11 0 0.045 0.044 0.070 0.045 0.045 50,000 2,250 0.0450 0.338 0.330 0.525 0.338 0.338 6,667 0.3375 2.27%
2005-11-10 0 0.044 0.043 0.045 - - 0 0 - 0.330 0.323 0.338 - - 0 - 0.00%
2005-11-09 0 0.044 0.044 0.045 - - 0 0 - 0.330 0.330 0.338 - - 0 - 2.33%
2005-11-08 0 0.043 0.043 0.045 - - 0 0 - 0.323 0.323 0.338 - - 0 - 0.00%
2005-11-07 0 0.043 0.043 0.045 0.043 0.043 2,000 86 0.0430 0.323 0.323 0.338 0.323 0.323 267 0.3225 -4.44%
2005-11-04 0 0.045 - 0.070 - - 0 0 - 0.338 - 0.525 - - 0 - 0.00%
2005-11-03 0 0.045 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
2005-11-02 0 0.045 0.025 0.055 - - 0 0 - 0.338 0.188 0.412 - - 0 - 0.00%
2005-11-01 0 0.045 0.030 0.055 - - 0 0 - 0.338 0.225 0.412 - - 0 - 0.00%
2005-10-31 0 0.045 - 0.045 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
2005-10-28 0 0.045 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
2005-10-27 0 0.045 - 0.070 - - 0 0 - 0.338 - 0.525 - - 0 - 0.00%
2005-10-26 0 0.045 - 0.070 - - 0 0 - 0.338 - 0.525 - - 0 - 0.00%
2005-10-25 0 0.045 - 0.070 - - 0 0 - 0.338 - 0.525 - - 0 - 0.00%
2005-10-24 0 0.045 0.035 - 0.045 0.045 32,000 1,440 0.0450 0.338 0.263 - 0.338 0.338 4,267 0.3375 0.00%
2005-10-21 0 0.045 0.035 0.045 - - 0 0 - 0.338 0.263 0.338 - - 0 - 0.00%
2005-10-20 0 0.045 0.035 0.045 - - 0 0 - 0.338 0.263 0.338 - - 0 - 0.00%
2005-10-19 0 0.045 0.045 0.050 0.045 0.063 940,000 54,836 0.0583 0.338 0.338 0.375 0.338 0.473 125,333 0.4375 -30.77%
2005-10-18 0 0.065 0.065 0.068 - - 0 0 - 0.487 0.487 0.510 - - 0 - 44.44%
2005-10-17 0 0.045 0.045 0.050 - - 0 0 - 0.338 0.338 0.375 - - 0 - 45.16%
2005-10-14 0 0.031 0.026 0.050 - - 0 0 - 0.232 0.195 0.375 - - 0 - 0.00%
2005-10-13 0 0.031 0.031 0.043 - - 0 0 - 0.232 0.232 0.323 - - 0 - 0.00%
2005-10-12 0 0.031 0.031 0.050 0.026 0.040 150,000 5,916 0.0394 0.232 0.232 0.375 0.195 0.300 20,000 0.2958 -36.73%
2005-10-10 0 0.049 0.031 0.065 - - 0 0 - 0.367 0.232 0.487 - - 0 - 0.00%
2005-10-07 0 0.049 - 0.065 - - 0 0 - 0.367 - 0.487 - - 0 - 0.00%
2005-10-06 0 0.049 0.026 - - - 0 0 - 0.367 0.195 - - - 0 - 0.00%
2005-10-05 0 0.049 0.030 0.069 - - 0 0 - 0.367 0.225 0.517 - - 0 - 0.00%
2005-10-04 0 0.049 0.040 0.041 - - 0 0 - 0.367 0.300 0.308 - - 0 - 0.00%
2005-10-03 0 0.049 0.049 0.068 - - 0 0 - 0.367 0.367 0.510 - - 0 - 0.00%
2005-09-30 0 0.049 0.042 0.049 0.060 0.060 4,000 218 0.0545 0.367 0.315 0.367 0.450 0.450 533 0.4088 0.00%
2005-09-29 0 0.049 0.049 0.060 - - 0 0 - 0.367 0.367 0.450 - - 0 - 22.50%
2005-09-28 0 0.040 0.040 0.064 - - 0 0 - 0.300 0.300 0.480 - - 0 - 0.00%
2005-09-27 0 0.040 0.040 - - - 0 0 - 0.300 0.300 - - - 0 - 11.11%
2005-09-26 0 0.036 0.036 0.060 - - 0 0 - 0.270 0.270 0.450 - - 0 - 33.33%
2005-09-23 0 0.027 0.021 0.027 - - 0 0 - 0.203 0.157 0.203 - - 0 - -40.00%
2005-09-22 0 0.045 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
2005-09-21 0 0.045 0.045 0.065 0.045 0.045 8,000 360 0.0450 0.338 0.338 0.487 0.338 0.338 1,067 0.3375 0.00%
2005-09-20 0 0.045 0.045 0.059 0.045 0.045 48,000 2,160 0.0450 0.338 0.338 0.443 0.338 0.338 6,400 0.3375 2.27%
2005-09-16 0 0.044 0.044 0.062 - - 0 0 - 0.330 0.330 0.465 - - 0 - 0.00%
2005-09-15 0 0.044 0.036 0.060 - - 0 0 - 0.330 0.270 0.450 - - 0 - 0.00%
2005-09-14 0 0.044 0.044 0.059 - - 0 0 - 0.330 0.330 0.443 - - 0 - 0.00%
2005-09-13 0 0.044 0.044 0.062 - - 0 0 - 0.330 0.330 0.465 - - 0 - 2.33%
2005-09-12 0 0.043 0.043 0.058 0.040 0.040 140,000 5,600 0.0400 0.323 0.323 0.435 0.300 0.300 18,667 0.3000 -14.00%
2005-09-09 0 0.050 0.035 0.060 - - 0 0 - 0.375 0.263 0.450 - - 0 - 0.00%
2005-09-08 0 0.050 0.041 0.062 0.040 0.050 80,000 3,980 0.0498 0.375 0.308 0.465 0.300 0.375 10,667 0.3731 25.00%
2005-09-07 0 0.040 0.040 0.050 0.033 0.033 2,000 66 0.0330 0.300 0.300 0.375 0.247 0.247 267 0.2475 -20.00%
2005-09-06 0 0.050 0.033 0.050 - - 0 0 - 0.375 0.247 0.375 - - 0 - 0.00%
2005-09-05 0 0.050 0.036 0.050 0.050 0.050 4,000 200 0.0500 0.375 0.270 0.375 0.375 0.375 533 0.3750 0.00%
2005-09-02 0 0.050 - 0.050 - - 0 0 - 0.375 - 0.375 - - 0 - 0.00%
2005-09-01 0 0.050 0.031 0.050 - - 0 0 - 0.375 0.232 0.375 - - 0 - 0.00%
2005-08-31 0 0.050 0.035 0.050 - - 0 0 - 0.375 0.263 0.375 - - 0 - 0.00%
2005-08-30 0 0.050 0.050 0.060 - - 0 0 - 0.375 0.375 0.450 - - 0 - 0.00%
2005-08-29 0 0.050 0.042 0.050 0.050 0.050 834,000 41,700 0.0500 0.375 0.315 0.375 0.375 0.375 111,200 0.3750 0.00%
2005-08-26 0 0.050 0.038 0.055 0.050 0.050 280,000 14,000 0.0500 0.375 0.285 0.412 0.375 0.375 37,333 0.3750 0.00%
2005-08-25 0 0.050 0.032 0.054 - - 0 0 - 0.375 0.240 0.405 - - 0 - 0.00%
2005-08-24 0 0.050 0.030 0.060 - - 0 0 - 0.375 0.225 0.450 - - 0 - 0.00%
2005-08-23 0 0.050 - 0.054 0.050 0.050 26,000 1,300 0.0500 0.375 - 0.405 0.375 0.375 3,467 0.3750 -9.09%
2005-08-22 0 0.055 - 0.059 - - 0 0 - 0.412 - 0.443 - - 0 - 0.00%
2005-08-19 0 0.055 0.035 0.055 - - 0 0 - 0.412 0.263 0.412 - - 0 - 0.00%
2005-08-18 0 0.055 0.035 0.055 0.031 0.055 22,000 874 0.0397 0.412 0.263 0.412 0.232 0.412 2,933 0.2980 1.85%
2005-08-17 0 0.054 0.036 0.055 - - 0 0 - 0.405 0.270 0.412 - - 0 - 0.00%
2005-08-16 0 0.054 0.034 0.058 - - 0 0 - 0.405 0.255 0.435 - - 0 - 0.00%
2005-08-15 0 0.054 0.032 0.054 - - 0 0 - 0.405 0.240 0.405 - - 0 - -1.82%
2005-08-12 0 0.055 0.030 0.033 - - 0 0 - 0.412 0.225 0.247 - - 0 - 0.00%
2005-08-11 0 0.055 - 0.058 - - 0 0 - 0.412 - 0.435 - - 0 - 0.00%
2005-08-10 0 0.055 0.043 0.055 0.044 0.055 100,000 4,810 0.0481 0.412 0.323 0.412 0.330 0.412 13,333 0.3608 14.58%
2005-08-09 0 0.048 0.044 0.047 0.030 0.054 124,000 5,106 0.0412 0.360 0.330 0.352 0.225 0.405 16,533 0.3088 -12.73%
2005-08-08 0 0.055 0.025 0.030 - - 0 0 - 0.412 0.188 0.225 - - 0 - 0.00%
2005-08-05 0 0.055 0.048 0.055 0.041 0.055 30,000 1,286 0.0429 0.412 0.360 0.412 0.308 0.412 4,000 0.3215 -5.17%
2005-08-04 0 0.058 0.033 0.060 - - 0 0 - 0.435 0.247 0.450 - - 0 - 0.00%
2005-08-03 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-08-02 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-08-01 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-07-29 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-07-28 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-07-27 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-07-26 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-07-25 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-07-22 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-07-21 0 0.058 - 0.059 - - 0 0 - 0.435 - 0.443 - - 0 - 0.00%
2005-07-20 0 0.058 - 0.059 - - 0 0 - 0.435 - 0.443 - - 0 - 0.00%
2005-07-19 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-07-18 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - -1.69%
2005-07-15 0 0.059 - 0.059 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2005-07-14 0 0.059 - 0.059 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2005-07-13 0 0.059 - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2005-07-12 0 0.059 - 0.059 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2005-07-11 0 0.059 - 0.059 - - 0 0 - 0.443 - 0.443 - - 0 - 0.00%
2005-07-08 0 0.059 - 0.059 - - 0 0 - 0.443 - 0.443 - - 0 - -1.67%
2005-07-07 0 0.060 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2005-07-06 0 0.060 - 0.060 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2005-07-05 0 0.060 - 0.069 - - 0 0 - 0.450 - 0.517 - - 0 - 0.00%
2005-07-04 0 0.060 - 0.060 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2005-06-30 0 0.060 - 0.066 - - 0 0 - 0.450 - 0.495 - - 0 - 0.00%
2005-06-29 0 0.060 - 0.060 - - 0 0 - 0.450 - 0.450 - - 0 - -13.04%
2005-06-28 0 0.069 - 0.069 - - 0 0 - 0.517 - 0.517 - - 0 - 0.00%
2005-06-27 0 0.069 0.046 0.058 0.070 0.070 2,000 140 0.0700 0.517 0.345 0.435 0.525 0.525 267 0.5250 -8.00%
2005-06-24 0 0.075 0.075 - - - 0 0 - 0.563 0.563 - - - 0 - 20.97%
2005-06-23 0 0.062 0.045 0.062 0.069 0.069 2,000 138 0.0690 0.465 0.338 0.465 0.517 0.517 267 0.5175 -10.14%
2005-06-22 0 0.069 0.069 - 0.044 0.044 60,000 2,640 0.0440 0.517 0.517 - 0.330 0.330 8,000 0.3300 38.00%
2005-06-21 0 0.050 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2005-06-20 0 0.050 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2005-06-17 0 0.050 0.046 0.050 0.050 0.050 2,000 100 0.0500 0.375 0.345 0.375 0.375 0.375 267 0.3750 -7.41%
2005-06-16 0 0.054 - 0.054 - - 0 0 - 0.405 - 0.405 - - 0 - -1.82%
2005-06-15 0 0.055 - 0.055 - - 0 0 - 0.412 - 0.412 - - 0 - -3.51%
2005-06-14 0 0.057 - 0.057 0.053 0.057 300,000 16,224 0.0541 0.428 - 0.428 0.397 0.428 40,000 0.4056 0.00%
2005-06-13 0 0.057 0.034 0.057 0.053 0.057 200,000 10,696 0.0535 0.428 0.255 0.428 0.397 0.428 26,667 0.4011 3.64%
2005-06-10 0 0.055 0.050 0.055 - - 0 0 - 0.412 0.375 0.412 - - 0 - 0.00%
2005-06-09 0 0.055 0.055 0.058 0.047 0.050 96,000 4,694 0.0489 0.412 0.412 0.435 0.352 0.375 12,800 0.3667 0.00%
2005-06-08 0 0.055 0.050 0.055 0.055 0.055 60,000 3,300 0.0550 0.412 0.375 0.412 0.412 0.412 8,000 0.4125 -8.33%
2005-06-07 0 0.060 0.044 0.060 0.050 0.060 804,000 40,440 0.0503 0.450 0.330 0.450 0.375 0.450 107,200 0.3772 -9.09%
2005-06-06 0 0.066 - 0.066 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2005-06-03 0 0.066 - 0.066 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2005-06-02 0 0.066 - 0.066 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2005-06-01 0 0.066 - 0.066 - - 0 0 - 0.495 - 0.495 - - 0 - 0.00%
2005-05-31 0 0.066 - 0.066 0.066 0.066 100,000 6,600 0.0660 0.495 - 0.495 0.495 0.495 13,333 0.4950 0.00%
2005-05-30 0 0.066 - 0.066 - - 0 0 - 0.495 - 0.495 - - 0 - -1.49%
2005-05-27 0 0.067 - 0.067 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
2005-05-26 0 0.067 - 0.069 - - 0 0 - 0.503 - 0.517 - - 0 - 0.00%
2005-05-25 0 0.067 - 0.069 - - 0 0 - 0.503 - 0.517 - - 0 - 0.00%
2005-05-24 0 0.067 - 0.069 - - 0 0 - 0.503 - 0.517 - - 0 - 0.00%
2005-05-23 0 0.067 0.045 0.067 0.067 0.067 100,000 6,700 0.0670 0.503 0.338 0.503 0.503 0.503 13,333 0.5025 0.00%
2005-05-20 0 0.067 - 0.070 - - 0 0 - 0.503 - 0.525 - - 0 - 0.00%
2005-05-19 0 0.067 - 0.067 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
2005-05-18 0 0.067 - 0.067 - - 0 0 - 0.503 - 0.503 - - 0 - 0.00%
2005-05-17 0 0.067 - - - - 0 0 - 0.503 - - - - 0 - 0.00%
2005-05-13 0 0.067 0.067 0.068 - - 0 0 - 0.503 0.503 0.510 - - 0 - 11.67%
2005-05-12 0 0.060 0.038 0.069 - - 0 0 - 0.450 0.285 0.517 - - 0 - 0.00%
2005-05-11 0 0.060 - 0.068 - - 0 0 - 0.450 - 0.510 - - 0 - 0.00%
2005-05-10 0 0.060 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2005-05-09 0 0.060 0.060 0.068 - - 0 0 - 0.450 0.450 0.510 - - 0 - 0.00%
2005-05-06 0 0.060 0.060 0.074 - - 0 0 - 0.450 0.450 0.555 - - 0 - 9.09%
2005-05-05 0 0.055 0.048 0.070 - - 0 0 - 0.412 0.360 0.525 - - 0 - 0.00%
2005-05-04 0 0.055 0.055 0.070 0.055 0.055 22,000 1,210 0.0550 0.412 0.412 0.525 0.412 0.412 2,933 0.4125 -9.84%
2005-05-03 0 0.061 0.050 0.061 0.061 0.061 200,000 12,200 0.0610 0.458 0.375 0.458 0.458 0.458 26,667 0.4575 -11.59%
2005-04-29 0 0.069 0.041 0.069 0.069 0.069 4,000 276 0.0690 0.517 0.308 0.517 0.517 0.517 533 0.5175 0.00%
2005-04-28 0 0.069 - 0.072 - - 0 0 - 0.517 - 0.540 - - 0 - 0.00%
2005-04-27 0 0.069 0.053 0.069 0.045 0.069 42,000 2,338 0.0557 0.517 0.397 0.517 0.338 0.517 5,600 0.4175 38.00%
2005-04-26 0 0.050 0.050 - 0.045 0.045 50,000 2,250 0.0450 0.375 0.375 - 0.338 0.338 6,667 0.3375 11.11%
2005-04-25 0 0.045 - 0.045 - - 0 0 - 0.338 - 0.338 - - 0 - -25.00%
2005-04-22 0 0.060 0.052 - - - 0 0 - 0.450 0.390 - - - 0 - 0.00%
2005-04-21 0 0.060 0.052 0.060 0.060 0.060 34,000 2,040 0.0600 0.450 0.390 0.450 0.450 0.450 4,533 0.4500 0.00%
2005-04-20 0 0.060 0.060 0.072 0.060 0.065 280,000 17,800 0.0636 0.450 0.450 0.540 0.450 0.487 37,333 0.4768 -7.69%
2005-04-19 0 0.065 0.063 0.072 0.060 0.065 240,000 15,400 0.0642 0.487 0.473 0.540 0.450 0.487 32,000 0.4813 8.33%
2005-04-18 0 0.060 0.060 0.069 - - 0 0 - 0.450 0.450 0.517 - - 0 - 0.00%
2005-04-15 0 0.060 0.056 0.060 0.056 0.070 108,000 7,092 0.0657 0.450 0.420 0.450 0.420 0.525 14,400 0.4925 -9.09%
2005-04-14 0 0.066 0.066 0.075 0.055 0.055 20,000 1,100 0.0550 0.495 0.495 0.563 0.412 0.412 2,667 0.4125 20.00%
2005-04-13 0 0.055 0.053 0.055 0.060 0.060 80,000 4,800 0.0600 0.412 0.397 0.412 0.450 0.450 10,667 0.4500 -23.61%
2005-04-12 0 0.072 0.072 - 0.060 0.060 200,000 12,000 0.0600 0.540 0.540 - 0.450 0.450 26,667 0.4500 1.41%
2005-04-11 0 0.071 0.060 0.078 - - 0 0 - 0.533 0.450 0.585 - - 0 - 0.00%
2005-04-08 0 0.071 0.065 0.077 - - 0 0 - 0.533 0.487 0.577 - - 0 - 0.00%
2005-04-07 0 0.071 0.064 0.071 0.071 0.071 50,000 3,550 0.0710 0.533 0.480 0.533 0.533 0.533 6,667 0.5325 0.00%
2005-04-06 0 0.071 0.070 0.071 0.081 0.081 400,000 32,400 0.0810 0.533 0.525 0.533 0.608 0.608 53,333 0.6075 -11.25%
2005-04-04 0 0.080 0.060 0.080 0.075 0.080 400,000 31,000 0.0775 0.600 0.450 0.600 0.563 0.600 53,333 0.5813 6.67%
2005-04-01 0 0.075 0.060 0.080 0.075 0.075 500,000 37,500 0.0750 0.563 0.450 0.600 0.563 0.563 66,667 0.5625 1.35%
2005-03-31 0 0.074 0.060 0.074 0.075 0.075 2,000 150 0.0750 0.555 0.450 0.555 0.563 0.563 267 0.5625 -1.33%
2005-03-30 0 0.075 - 0.080 0.065 0.075 700,000 47,500 0.0679 0.563 - 0.600 0.487 0.563 93,333 0.5089 22.95%
2005-03-29 0 0.061 0.059 0.065 - - 0 0 - 0.458 0.443 0.487 - - 0 - 0.00%
2005-03-24 0 0.061 0.059 0.065 - - 0 0 - 0.458 0.443 0.487 - - 0 - 0.00%
2005-03-23 0 0.061 0.060 0.065 - - 0 0 - 0.458 0.450 0.487 - - 0 - 0.00%
2005-03-22 0 0.061 0.061 0.065 - - 0 0 - 0.458 0.458 0.487 - - 0 - 0.00%
2005-03-21 0 0.061 - 0.061 0.061 0.061 20,000 1,220 0.0610 0.458 - 0.458 0.458 0.458 2,667 0.4575 0.00%
2005-03-18 0 0.061 0.052 0.061 0.058 0.061 204,000 11,838 0.0580 0.458 0.390 0.458 0.435 0.458 27,200 0.4352 5.17%
2005-03-17 0 0.058 0.058 0.065 - - 0 0 - 0.435 0.435 0.487 - - 0 - 0.00%
2005-03-16 0 0.058 0.058 0.064 - - 0 0 - 0.435 0.435 0.480 - - 0 - 0.00%
2005-03-15 0 0.058 0.051 0.058 0.058 0.058 184,000 10,672 0.0580 0.435 0.382 0.435 0.435 0.435 24,533 0.4350 0.00%
2005-03-14 0 0.058 0.058 0.065 0.058 0.058 2,000 116 0.0580 0.435 0.435 0.487 0.435 0.435 267 0.4350 16.00%
2005-03-11 0 0.050 0.047 0.058 0.050 0.050 200,000 10,000 0.0500 0.375 0.352 0.435 0.375 0.375 26,667 0.3750 -13.79%
2005-03-10 0 0.058 - 0.058 0.058 0.058 2,000 116 0.0580 0.435 - 0.435 0.435 0.435 267 0.4350 0.00%
2005-03-09 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-03-08 0 0.058 - 0.058 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2005-03-07 0 0.058 - 0.058 0.058 0.058 100,000 5,800 0.0580 0.435 - 0.435 0.435 0.435 13,333 0.4350 0.00%
2005-03-04 0 0.058 - 0.062 0.058 0.058 10,000 580 0.0580 0.435 - 0.465 0.435 0.435 1,333 0.4350 -12.12%
2005-03-03 0 0.066 0.066 0.080 0.042 0.050 38,000 1,820 0.0479 0.495 0.495 0.600 0.315 0.375 5,067 0.3592 32.00%
2005-03-02 0 0.050 0.042 0.050 - - 0 0 - 0.375 0.315 0.375 - - 0 - 0.00%
2005-03-01 0 0.050 0.042 - - - 0 0 - 0.375 0.315 - - - 0 - 0.00%
2005-02-28 0 0.050 - - - - 0 0 - 0.375 - - - - 0 - 0.00%
2005-02-25 0 0.050 0.042 - - - 0 0 - 0.375 0.315 - - - 0 - 0.00%
2005-02-24 0 0.050 0.042 - 0.050 0.050 200,000 10,000 0.0500 0.375 0.315 - 0.375 0.375 26,667 0.3750 0.00%
2005-02-23 0 0.050 0.050 - - - 0 0 - 0.375 0.375 - - - 0 - 0.00%
2005-02-22 0 0.050 0.050 0.058 0.050 0.050 24,000 1,200 0.0500 0.375 0.375 0.435 0.375 0.375 3,200 0.3750 -3.85%
2005-02-21 0 0.052 0.048 0.052 0.052 0.053 140,000 7,380 0.0527 0.390 0.360 0.390 0.390 0.397 18,667 0.3954 -11.86%
2005-02-18 0 0.059 0.052 0.060 0.059 0.059 200,000 11,800 0.0590 0.443 0.390 0.450 0.443 0.443 26,667 0.4425 13.46%
2005-02-17 0 0.052 0.052 0.058 0.052 0.052 42,000 2,184 0.0520 0.390 0.390 0.435 0.390 0.390 5,600 0.3900 0.00%
2005-02-16 0 0.052 0.050 0.060 - - 0 0 - 0.390 0.375 0.450 - - 0 - 0.00%
2005-02-15 0 0.052 0.052 0.060 0.052 0.060 376,000 20,832 0.0554 0.390 0.390 0.450 0.390 0.450 50,133 0.4155 4.00%
2005-02-14 0 0.050 0.050 0.080 0.050 0.050 192,000 9,600 0.0500 0.375 0.375 0.600 0.375 0.375 25,600 0.3750 0.00%
2005-02-08 0 0.050 0.050 0.080 0.050 0.090 194,000 10,600 0.0546 0.375 0.375 0.600 0.375 0.675 25,867 0.4098 -41.18%
2005-02-07 0 0.085 0.055 0.085 0.088 0.090 70,000 6,240 0.0891 0.638 0.412 0.638 0.660 0.675 9,333 0.6686 -5.56%
2005-02-04 0 0.090 0.050 0.090 0.090 0.090 10,000 900 0.0900 0.675 0.375 0.675 0.675 0.675 1,333 0.6750 28.57%
2005-02-03 0 0.070 0.070 0.073 - - 0 0 - 0.525 0.525 0.547 - - 0 - 16.67%
2005-02-02 0 0.060 0.048 0.060 - - 0 0 - 0.450 0.360 0.450 - - 0 - 0.00%
2005-02-01 0 0.060 0.048 0.065 - - 0 0 - 0.450 0.360 0.487 - - 0 - 0.00%
2005-01-31 0 0.060 0.045 0.065 - - 0 0 - 0.450 0.338 0.487 - - 0 - 0.00%
2005-01-28 0 0.060 - 0.065 - - 0 0 - 0.450 - 0.487 - - 0 - 0.00%
2005-01-27 0 0.060 0.045 0.066 - - 0 0 - 0.450 0.338 0.495 - - 0 - 0.00%
2005-01-26 0 0.060 0.045 0.060 0.060 0.060 2,000 120 0.0600 0.450 0.338 0.450 0.450 0.450 267 0.4500 13.21%
2005-01-25 0 0.053 0.053 0.060 - - 0 0 - 0.397 0.397 0.450 - - 0 - 0.00%
2005-01-24 0 0.053 0.047 0.053 0.053 0.053 210,000 11,130 0.0530 0.397 0.352 0.397 0.397 0.397 28,000 0.3975 12.77%
2005-01-21 0 0.047 0.039 0.050 0.047 0.047 100,000 4,700 0.0470 0.352 0.293 0.375 0.352 0.352 13,333 0.3525 27.03%
2005-01-20 0 0.037 0.035 - 0.036 0.038 430,000 15,668 0.0364 0.278 0.263 - 0.270 0.285 57,333 0.2733 -9.76%
2005-01-19 0 0.041 0.041 - 0.040 0.043 876,000 35,774 0.0408 0.308 0.308 - 0.300 0.323 116,800 0.3063 7.89%
2005-01-18 0 0.038 0.038 - 0.038 0.038 2,000 76 0.0380 0.285 0.285 - 0.285 0.285 267 0.2850 -36.67%
2005-01-17 0 0.060 0.060 - 0.044 0.060 4,000 208 0.0520 0.450 0.450 - 0.330 0.450 533 0.3900 0.00%
2005-01-14 0 0.060 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2005-01-13 0 0.060 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2005-01-12 0 0.060 - - 0.060 0.060 106,000 6,360 0.0600 0.450 - - 0.450 0.450 14,133 0.4500 0.00%
2005-01-11 0 0.060 0.055 - 0.060 0.060 10,000 600 0.0600 0.450 0.412 - 0.450 0.450 1,333 0.4500 0.00%
2005-01-10 0 0.060 - 0.068 0.060 0.060 100,000 6,000 0.0600 0.450 - 0.510 0.450 0.450 13,333 0.4500 0.00%
2005-01-07 0 0.060 0.060 0.065 0.060 0.065 214,000 13,660 0.0638 0.450 0.450 0.487 0.450 0.487 28,533 0.4787 1.69%
2005-01-06 0 0.059 0.059 - - - 0 0 - 0.443 0.443 - - - 0 - 0.00%
2005-01-05 0 0.059 0.050 - 0.059 0.059 252,000 14,868 0.0590 0.443 0.375 - 0.443 0.443 33,600 0.4425 0.00%
2005-01-04 0 0.059 - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2005-01-03 0 0.059 - - - - 0 0 - 0.443 - - - - 0 - 0.00%
2004-12-31 0 0.059 - 0.067 - - 0 0 - 0.443 - 0.503 - - 0 - 0.00%
2004-12-30 0 0.059 0.055 0.059 0.050 0.059 198,000 11,300 0.0571 0.443 0.412 0.443 0.375 0.443 26,400 0.4280 -1.67%
2004-12-29 0 0.060 0.050 0.067 0.060 0.060 288,000 17,280 0.0600 0.450 0.375 0.503 0.450 0.450 38,400 0.4500 -14.29%
2004-12-28 0 0.070 - - - - 0 0 - 0.525 - - - - 0 - 0.00%
2004-12-24 0 0.070 0.045 0.070 - - 0 0 - 0.525 0.338 0.525 - - 0 - -12.50%
2004-12-23 0 0.080 - 0.088 - - 0 0 - 0.600 - 0.660 - - 0 - 0.00%
2004-12-22 0 0.080 - 0.087 - - 0 0 - 0.600 - 0.652 - - 0 - 0.00%
2004-12-21 0 0.080 - 0.080 - - 0 0 - 0.600 - 0.600 - - 0 - -6.98%
2004-12-20 0 0.086 - 0.086 - - 0 0 - 0.645 - 0.645 - - 0 - 0.00%
2004-12-17 0 0.086 0.078 0.086 0.086 0.086 2,000 172 0.0860 0.645 0.585 0.645 0.645 0.645 267 0.6450 53.57%
2004-12-16 0 0.056 0.050 - - - 0 0 - 0.420 0.375 - - - 0 - 0.00%
2004-12-15 0 0.056 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2004-12-14 0 0.056 - - - - 0 0 - 0.420 - - - - 0 - 0.00%
2004-12-13 0 0.056 - 0.060 0.056 0.060 108,000 6,080 0.0563 0.420 - 0.450 0.420 0.450 14,400 0.4222 12.00%
2004-12-10 0 0.050 0.050 - 0.050 0.050 60,000 3,000 0.0500 0.375 0.375 - 0.375 0.375 8,000 0.3750 -16.67%
2004-12-09 0 0.060 - 0.070 0.060 0.060 4,000 240 0.0600 0.450 - 0.525 0.450 0.450 533 0.4500 -1.64%
2004-12-08 0 0.061 0.060 - - - 0 0 - 0.458 0.450 - - - 0 - 0.00%
2004-12-07 0 0.061 0.060 - - - 0 0 - 0.458 0.450 - - - 0 - 0.00%
2004-12-06 0 0.061 0.060 - - - 0 0 - 0.458 0.450 - - - 0 - 0.00%
2004-12-03 0 0.061 0.060 0.070 - - 0 0 - 0.458 0.450 0.525 - - 0 - 0.00%
2004-12-02 0 0.061 0.060 0.070 - - 0 0 - 0.458 0.450 0.525 - - 0 - 0.00%
2004-12-01 0 0.061 0.060 0.070 - - 0 0 - 0.458 0.450 0.525 - - 0 - 0.00%
2004-11-30 0 0.061 0.061 0.070 - - 0 0 - 0.458 0.458 0.525 - - 0 - 1.67%
2004-11-29 0 0.060 0.060 0.070 0.060 0.070 496,000 32,060 0.0646 0.450 0.450 0.525 0.450 0.525 66,133 0.4848 3.45%
2004-11-26 0 0.058 0.055 0.058 0.058 0.058 50,000 2,900 0.0580 0.435 0.412 0.435 0.435 0.435 6,667 0.4350 -3.33%
2004-11-25 0 0.060 0.045 0.060 0.055 0.060 110,000 6,360 0.0578 0.450 0.338 0.450 0.412 0.450 14,667 0.4336 9.09%
2004-11-24 0 0.055 0.046 0.055 0.055 0.055 2,000 110 0.0550 0.412 0.345 0.412 0.412 0.412 267 0.4125 0.00%
2004-11-23 0 0.055 0.045 0.058 0.055 0.055 100,000 5,500 0.0550 0.412 0.338 0.435 0.412 0.412 13,333 0.4125 0.00%
2004-11-22 0 0.055 0.050 0.055 0.055 0.055 12,000 660 0.0550 0.412 0.375 0.412 0.412 0.412 1,600 0.4125 -6.78%
2004-11-19 0 0.059 0.046 0.060 0.059 0.060 26,000 1,540 0.0592 0.443 0.345 0.450 0.443 0.450 3,467 0.4442 0.00%
2004-11-18 0 0.059 0.059 0.060 - - 0 0 - 0.443 0.443 0.450 - - 0 - 13.46%
2004-11-17 0 0.052 0.052 - - - 0 0 - 0.390 0.390 - - - 0 - 15.56%
2004-11-16 0 0.045 0.043 0.053 0.045 0.053 150,000 6,910 0.0461 0.338 0.323 0.397 0.338 0.397 20,000 0.3455 12.50%
2004-11-15 0 0.040 0.040 0.047 0.040 0.040 100,000 4,000 0.0400 0.300 0.300 0.352 0.300 0.300 13,333 0.3000 -14.89%
2004-11-12 0 0.047 - 0.051 - - 0 0 - 0.352 - 0.382 - - 0 - 0.00%
2004-11-11 0 0.047 - 0.047 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2004-11-10 0 0.047 0.026 0.047 - - 0 0 - 0.352 0.195 0.352 - - 0 - 0.00%
2004-11-09 0 0.047 - 0.047 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2004-11-08 0 0.047 0.047 0.085 0.047 0.047 6,000 282 0.0470 0.352 0.352 0.638 0.352 0.352 800 0.3525 0.00%
2004-11-05 0 0.047 0.020 0.038 0.047 0.047 26,000 1,222 0.0470 0.352 0.150 0.285 0.352 0.352 3,467 0.3525 0.00%
2004-11-04 0 0.047 - 0.047 - - 2,000 90 0.0450 0.352 - 0.352 - - 267 0.3375 -6.00%
2004-11-03 0 0.050 - 0.050 0.050 0.050 2,000 100 0.0500 0.375 - 0.375 0.375 0.375 267 0.3750 11.11%
2004-11-02 0 0.045 - 0.047 0.045 0.047 8,000 364 0.0455 0.338 - 0.352 0.338 0.352 1,067 0.3413 -4.26%
2004-11-01 0 0.047 0.045 0.047 - - 0 0 - 0.352 0.338 0.352 - - 0 - 0.00%
2004-10-29 0 0.047 - 0.047 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2004-10-28 0 0.047 0.047 - - - 0 0 - 0.352 0.352 - - - 0 - 14.63%
2004-10-27 0 0.041 0.041 0.070 - - 0 0 - 0.308 0.308 0.525 - - 0 - 2.50%
2004-10-26 0 0.040 0.040 - 0.040 0.040 40,000 1,600 0.0400 0.300 0.300 - 0.300 0.300 5,333 0.3000 0.00%
2004-10-25 0 0.040 - 0.040 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2004-10-21 0 0.040 0.040 0.070 - - 0 0 - 0.300 0.300 0.525 - - 0 - 0.00%
2004-10-20 0 0.040 0.040 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2004-10-19 0 0.040 - - 0.040 0.040 80,000 3,200 0.0400 0.300 - - 0.300 0.300 10,667 0.3000 0.00%
2004-10-18 0 0.040 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2004-10-15 0 0.040 - 0.040 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2004-10-14 0 0.040 0.035 0.040 - - 0 0 - 0.300 0.263 0.300 - - 0 - 0.00%
2004-10-13 0 0.040 - 0.040 - - 0 0 - 0.300 - 0.300 - - 0 - 0.00%
2004-10-12 0 0.040 0.040 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2004-10-11 0 0.040 - - - - 0 0 - 0.300 - - - - 0 - 0.00%
2004-10-08 0 0.040 0.025 0.045 - - 0 0 - 0.300 0.188 0.338 - - 0 - 0.00%
2004-10-07 0 0.040 - 0.045 - - 0 0 - 0.300 - 0.338 - - 0 - 0.00%
2004-10-06 0 0.040 0.035 0.045 - - 0 0 - 0.300 0.263 0.338 - - 0 - 0.00%
2004-10-05 0 0.040 0.035 - - - 0 0 - 0.300 0.263 - - - 0 - 0.00%
2004-10-04 0 0.040 0.032 0.048 0.038 0.040 260,000 10,080 0.0388 0.300 0.240 0.360 0.285 0.300 34,667 0.2908 5.26%
2004-09-30 0 0.038 0.035 0.038 - - 0 0 - 0.285 0.263 0.285 - - 0 - 0.00%
2004-09-28 0 0.038 0.033 - - - 0 0 - 0.285 0.247 - - - 0 - 0.00%
2004-09-27 0 0.038 0.038 0.053 0.038 0.042 34,000 1,372 0.0404 0.285 0.285 0.397 0.285 0.315 4,533 0.3026 -15.56%
2004-09-24 0 0.045 0.043 0.052 - - 0 0 - 0.338 0.323 0.390 - - 0 - 0.00%
2004-09-23 0 0.045 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
2004-09-22 0 0.045 - - - - 0 0 - 0.338 - - - - 0 - 0.00%
2004-09-21 0 0.045 0.045 0.052 0.037 0.044 218,000 9,452 0.0434 0.338 0.338 0.390 0.278 0.330 29,067 0.3252 2.27%
2004-09-20 0 0.044 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2004-09-17 0 0.044 0.044 - 0.044 0.044 98,000 4,312 0.0440 0.330 0.330 - 0.330 0.330 13,067 0.3300 0.00%
2004-09-16 0 0.044 - 0.044 - - 0 0 - 0.330 - 0.330 - - 0 - 0.00%
2004-09-15 0 0.044 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2004-09-14 0 0.044 0.023 0.044 - - 0 0 - 0.330 0.173 0.330 - - 0 - 0.00%
2004-09-13 0 0.044 - - - - 0 0 - 0.330 - - - - 0 - 0.00%
2004-09-10 0 0.044 0.044 0.080 0.043 0.044 16,000 694 0.0434 0.330 0.330 0.600 0.323 0.330 2,133 0.3253 2.33%
2004-09-09 0 0.043 0.035 0.043 - - 0 0 - 0.323 0.263 0.323 - - 0 - 0.00%
2004-09-08 0 0.043 0.038 0.050 - - 0 0 - 0.323 0.285 0.375 - - 0 - 0.00%
2004-09-07 0 0.043 0.043 - 0.035 0.035 116,000 4,060 0.0350 0.323 0.323 - 0.263 0.263 15,467 0.2625 0.00%
2004-09-06 0 0.043 0.035 - - - 0 0 - 0.323 0.263 - - - 0 - 0.00%
2004-09-03 0 0.043 0.030 0.043 - - 0 0 - 0.323 0.225 0.323 - - 0 - 0.00%
2004-09-02 0 0.043 0.038 0.043 - - 0 0 - 0.323 0.285 0.323 - - 0 - -4.44%
2004-09-01 0 0.045 0.035 0.045 - - 0 0 - 0.338 0.263 0.338 - - 0 - -8.16%
2004-08-31 0 0.049 0.049 0.075 0.049 0.050 20,000 982 0.0491 0.367 0.367 0.563 0.367 0.375 2,667 0.3683 0.00%
2004-08-30 0 0.049 0.049 - - - 0 0 - 0.367 0.367 - - - 0 - 2.08%
2004-08-27 0 0.048 0.048 0.067 - - 0 0 - 0.360 0.360 0.503 - - 0 - 0.00%
2004-08-26 0 0.048 0.048 - - - 0 0 - 0.360 0.360 - - - 0 - 20.00%
2004-08-25 0 0.040 0.040 - - - 0 0 - 0.300 0.300 - - - 0 - 17.65%
2004-08-24 0 0.034 0.032 - - - 0 0 - 0.255 0.240 - - - 0 - 0.00%
2004-08-23 0 0.034 0.032 0.034 0.050 0.065 24,000 1,246 0.0519 0.255 0.240 0.255 0.375 0.487 3,200 0.3894 -20.93%
2004-08-20 0 0.043 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2004-08-19 0 0.043 0.043 0.070 - - 0 0 - 0.323 0.323 0.525 - - 0 - 13.16%
2004-08-18 0 0.038 0.030 0.038 0.054 0.054 8,000 432 0.0540 0.285 0.225 0.285 0.405 0.405 1,067 0.4050 -26.92%
2004-08-17 0 0.052 0.052 - 0.032 0.032 100,000 3,200 0.0320 0.390 0.390 - 0.240 0.240 13,333 0.2400 48.57%
2004-08-16 0 0.035 0.030 0.057 - - 0 0 - 0.263 0.225 0.428 - - 0 - 0.00%
2004-08-13 0 0.035 - - - - 10,000 350 0.0350 0.263 - - - - 1,333 0.2625 0.00%
2004-08-12 0 0.035 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2004-08-11 0 0.035 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2004-08-10 0 0.035 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2004-08-09 0 0.035 0.030 - - - 0 0 - 0.263 0.225 - - - 0 - 0.00%
2004-08-06 0 0.035 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2004-08-05 0 0.035 0.030 - - - 0 0 - 0.263 0.225 - - - 0 - 0.00%
2004-08-04 0 0.035 - - - - 0 0 - 0.263 - - - - 0 - 0.00%
2004-08-03 0 0.035 0.020 - - - 0 0 - 0.263 0.150 - - - 0 - 0.00%
2004-08-02 0 0.035 0.011 - - - 0 0 - 0.263 0.082 - - - 0 - 0.00%
2004-07-30 0 0.035 0.035 - - - 0 0 - 0.263 0.263 - - - 0 - 0.00%
2004-07-29 0 0.035 0.035 - - - 0 0 - 0.263 0.263 - - - 0 - 0.00%
2004-07-28 0 0.035 0.035 - - - 0 0 - 0.263 0.263 - - - 0 - 0.00%
2004-07-27 0 0.035 0.035 0.060 0.035 0.035 2,000 70 0.0350 0.263 0.263 0.450 0.263 0.263 267 0.2625 -10.26%
2004-07-26 0 0.039 0.036 - 0.039 0.039 100,000 3,900 0.0390 0.293 0.270 - 0.293 0.293 13,333 0.2925 -2.50%
2004-07-23 0 0.040 0.040 0.060 - - 0 0 - 0.300 0.300 0.450 - - 0 - 0.00%
2004-07-22 0 0.040 0.040 - - - 0 0 - 0.300 0.300 - - - 0 - 0.00%
2004-07-21 0 0.040 0.040 0.058 - - 0 0 - 0.300 0.300 0.435 - - 0 - 0.00%
2004-07-20 0 0.040 0.036 - - - 0 0 - 0.300 0.270 - - - 0 - 0.00%
2004-07-19 0 0.040 0.035 0.065 0.040 0.040 460,000 18,400 0.0400 0.300 0.263 0.487 0.300 0.300 61,333 0.3000 0.00%
2004-07-16 0 0.040 0.035 0.063 - - 0 0 - 0.300 0.263 0.473 - - 0 - 0.00%
2004-07-15 0 0.040 0.040 0.065 0.040 0.040 2,000 80 0.0400 0.300 0.300 0.487 0.300 0.300 267 0.3000 0.00%
2004-07-14 0 0.040 0.040 0.068 - - 0 0 - 0.300 0.300 0.510 - - 0 - 0.00%
2004-07-13 0 0.040 0.040 0.062 - - 0 0 - 0.300 0.300 0.465 - - 0 - 14.29%
2004-07-12 0 0.035 0.035 0.060 0.020 0.020 50,000 1,000 0.0200 0.263 0.263 0.450 0.150 0.150 6,667 0.1500 -30.00%
2004-07-09 0 0.050 0.033 0.050 0.035 0.050 10,000 380 0.0380 0.375 0.247 0.375 0.263 0.375 1,333 0.2850 11.11%
2004-07-08 0 0.045 0.042 0.074 - - 0 0 - 0.338 0.315 0.555 - - 0 - 0.00%
2004-07-07 0 0.045 0.045 - - - 0 0 - 0.338 0.338 - - - 0 - 0.00%
2004-07-06 0 0.045 0.045 - - - 0 0 - 0.338 0.338 - - - 0 - 0.00%
2004-07-05 0 0.045 0.045 0.074 - - 0 0 - 0.338 0.338 0.555 - - 0 - 12.50%
2004-07-02 0 0.040 0.040 0.070 - - 0 0 - 0.300 0.300 0.525 - - 0 - 2.56%
2004-06-30 0 0.039 0.039 - - - 0 0 - 0.293 0.293 - - - 0 - 8.33%
2004-06-29 0 0.036 0.036 - 0.036 0.044 132,000 5,732 0.0434 0.270 0.270 - 0.270 0.330 17,600 0.3257 -28.00%
2004-06-28 0 0.050 0.050 0.070 - - 0 0 - 0.375 0.375 0.525 - - 0 - 8.70%
2004-06-25 0 0.046 0.046 0.069 0.046 0.060 70,000 3,450 0.0493 0.345 0.345 0.517 0.345 0.450 9,333 0.3696 -8.00%
2004-06-24 0 0.050 0.046 0.068 0.050 0.050 10,000 500 0.0500 0.375 0.345 0.510 0.375 0.375 1,333 0.3750 13.64%
2004-06-23 0 0.044 0.044 0.070 0.043 0.043 10,000 430 0.0430 0.330 0.330 0.525 0.323 0.323 1,333 0.3225 -13.73%
2004-06-21 0 0.051 0.035 0.070 0.051 0.051 20,000 1,020 0.0510 0.382 0.263 0.525 0.382 0.382 2,667 0.3825 0.00%
2004-06-18 0 0.051 - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-17 0 0.051 0.045 0.073 - - 0 0 - 0.382 0.338 0.547 - - 0 - 0.00%
2004-06-16 0 0.051 - - - - 0 0 - 0.382 - - - - 0 - 0.00%
2004-06-15 0 0.051 0.050 0.080 - - 0 0 - 0.382 0.375 0.600 - - 0 - 0.00%
2004-06-14 0 0.051 0.050 0.080 - - 0 0 - 0.382 0.375 0.600 - - 0 - 0.00%
2004-06-11 0 0.051 0.050 0.079 - - 0 0 - 0.382 0.375 0.593 - - 0 - 0.00%
2004-06-10 0 0.051 0.045 0.051 0.051 0.051 20,000 1,020 0.0510 0.382 0.338 0.382 0.382 0.382 2,667 0.3825 0.00%
2004-06-09 0 0.051 0.051 - - - 0 0 - 0.382 0.382 - - - 0 - 0.00%
2004-06-08 0 0.051 0.050 - - - 0 0 - 0.382 0.375 - - - 0 - 0.00%
2004-06-07 0 0.051 0.051 0.067 0.041 0.062 332,000 14,462 0.0436 0.382 0.382 0.503 0.308 0.465 44,267 0.3267 -7.27%
2004-06-04 0 0.055 0.023 0.041 0.075 0.075 14,000 1,050 0.0750 0.412 0.173 0.308 0.563 0.563 1,867 0.5625 -11.29%
2004-06-03 0 0.062 0.038 - - - 0 0 - 0.465 0.285 - - - 0 - 0.00%
2004-06-02 0 0.062 0.062 - 0.048 0.048 20,000 960 0.0480 0.465 0.465 - 0.360 0.360 2,667 0.3600 3.33%
2004-06-01 0 0.060 0.060 0.070 - - 0 0 - 0.450 0.450 0.525 - - 0 - 9.09%
2004-05-31 0 0.055 - - - - 0 0 - 0.412 - - - - 0 - 0.00%
2004-05-28 0 0.055 0.055 0.090 - - 0 0 - 0.412 0.412 0.675 - - 0 - 5.77%
2004-05-27 0 0.052 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2004-05-25 0 0.052 0.046 - - - 0 0 - 0.390 0.345 - - - 0 - 0.00%
2004-05-24 0 0.052 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2004-05-21 0 0.052 0.052 - - - 0 0 - 0.390 0.390 - - - 0 - 0.00%
2004-05-20 0 0.052 - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2004-05-19 0 0.052 - - 0.052 0.052 2,000 104 0.0520 0.390 - - 0.390 0.390 267 0.3900 0.00%
2004-05-18 0 0.052 0.052 0.095 0.052 0.052 2,000 104 0.0520 0.390 0.390 0.712 0.390 0.390 267 0.3900 0.00%
2004-05-17 0 0.052 0.052 0.062 - - 0 0 - 0.390 0.390 0.465 - - 0 - 0.00%
2004-05-14 0 0.052 0.045 0.063 - - 0 0 - 0.390 0.338 0.473 - - 0 - 0.00%
2004-05-13 0 0.052 0.046 0.063 - - 0 0 - 0.390 0.345 0.473 - - 0 - 0.00%
2004-05-12 0 0.052 0.052 0.063 0.052 0.052 22,000 1,144 0.0520 0.390 0.390 0.473 0.390 0.390 2,933 0.3900 -13.33%
2004-05-11 0 0.060 0.054 0.063 - - 0 0 - 0.450 0.405 0.473 - - 0 - 0.00%
2004-05-10 0 0.060 0.055 0.063 0.060 0.060 310,000 18,600 0.0600 0.450 0.412 0.473 0.450 0.450 41,333 0.4500 -4.76%
2004-05-07 0 0.063 0.060 0.093 - - 0 0 - 0.473 0.450 0.698 - - 0 - 0.00%
2004-05-06 0 0.063 0.061 0.078 - - 0 0 - 0.473 0.458 0.585 - - 0 - 0.00%
2004-05-05 0 0.063 0.053 - - - 0 0 - 0.473 0.397 - - - 0 - 0.00%
2004-05-04 0 0.063 0.055 0.085 - - 0 0 - 0.473 0.412 0.638 - - 0 - 0.00%
2004-05-03 0 0.063 0.055 - - - 0 0 - 0.473 0.412 - - - 0 - 0.00%
2004-04-30 0 0.063 0.056 0.088 0.063 0.063 50,000 3,150 0.0630 0.473 0.420 0.660 0.473 0.473 6,667 0.4725 -3.08%
2004-04-29 0 0.065 - 0.065 0.065 0.065 2,000 130 0.0650 0.487 - 0.487 0.487 0.487 267 0.4875 0.00%
2004-04-28 0 0.065 0.065 0.074 - - 0 0 - 0.487 0.487 0.555 - - 0 - 0.00%
2004-04-27 0 0.065 0.065 0.080 0.056 0.061 372,000 22,642 0.0609 0.487 0.487 0.600 0.420 0.458 49,600 0.4565 16.07%
2004-04-26 0 0.056 0.056 0.075 0.056 0.076 76,000 4,752 0.0625 0.420 0.420 0.563 0.420 0.570 10,133 0.4689 -26.32%
2004-04-23 0 0.076 0.076 0.089 0.076 0.076 70,000 5,320 0.0760 0.570 0.570 0.668 0.570 0.570 9,333 0.5700 4.11%
2004-04-22 0 0.073 0.050 0.089 - - 0 0 - 0.547 0.375 0.668 - - 0 - 0.00%
2004-04-21 0 0.073 - 0.073 0.073 0.075 146,000 10,810 0.0740 0.547 - 0.547 0.547 0.563 19,467 0.5553 8.96%
2004-04-20 0 0.067 0.067 0.094 0.067 0.067 2,000 134 0.0670 0.503 0.503 0.705 0.503 0.503 267 0.5025 0.00%
2004-04-19 0 0.067 0.067 0.090 0.067 0.070 58,000 3,896 0.0672 0.503 0.503 0.675 0.503 0.525 7,733 0.5038 -8.22%
2004-04-16 0 0.073 0.073 0.080 0.073 0.079 98,000 7,454 0.0761 0.547 0.547 0.600 0.547 0.593 13,067 0.5705 -12.05%
2004-04-15 0 0.083 0.078 0.083 0.082 0.094 294,000 25,894 0.0881 0.622 0.585 0.622 0.615 0.705 39,200 0.6606 -11.70%
2004-04-14 0 0.094 - 0.094 - - 0 0 - 0.705 - 0.705 - - 0 - -1.05%
2004-04-13 0 0.095 - 0.095 - - 2,000 190 0.0950 0.712 - 0.712 - - 267 0.7125 0.00%
2004-04-08 0 0.095 - 0.096 - - 2,000 192 0.0960 0.712 - 0.720 - - 267 0.7200 0.00%
2004-04-07 0 0.095 - 0.095 - - 0 0 - 0.712 - 0.712 - - 0 - 0.00%
2004-04-06 0 0.095 - 0.095 - - 0 0 - 0.712 - 0.712 - - 0 - 0.00%
2004-04-02 0 0.095 - 0.095 0.089 0.095 310,000 27,724 0.0894 0.712 - 0.712 0.668 0.712 41,333 0.6707 6.74%
2004-04-01 0 0.089 - 0.089 - - 0 0 - 0.668 - 0.668 - - 0 - 0.00%
2004-03-31 0 0.089 0.075 0.090 - - 0 0 - 0.668 0.563 0.675 - - 0 - 0.00%
2004-03-30 0 0.089 0.071 0.089 - - 0 0 - 0.668 0.533 0.668 - - 0 - 0.00%
2004-03-29 0 0.089 0.060 0.089 - - 0 0 - 0.668 0.450 0.668 - - 0 - 0.00%
2004-03-26 0 0.089 0.065 0.090 - - 0 0 - 0.668 0.487 0.675 - - 0 - 0.00%
2004-03-25 0 0.089 0.070 0.089 - - 0 0 - 0.668 0.525 0.668 - - 0 - 0.00%
2004-03-24 0 0.089 - 0.090 - - 0 0 - 0.668 - 0.675 - - 0 - 0.00%
2004-03-23 0 0.089 - 0.090 - - 0 0 - 0.668 - 0.675 - - 0 - 0.00%
2004-03-22 0 0.089 0.089 0.090 - - 0 0 - 0.668 0.668 0.675 - - 0 - 1.14%
2004-03-19 0 0.088 0.088 0.090 0.075 0.075 228,000 17,100 0.0750 0.660 0.660 0.675 0.563 0.563 30,400 0.5625 17.33%
2004-03-18 0 0.075 0.075 - - - 0 0 - 0.563 0.563 - - - 0 - 0.00%
2004-03-17 0 0.075 0.075 - - - 0 0 - 0.563 0.563 - - - 0 - 0.00%
2004-03-16 0 0.075 0.075 0.083 0.075 0.075 140,000 10,500 0.0750 0.563 0.563 0.622 0.563 0.563 18,667 0.5625 0.00%
2004-03-15 0 0.075 0.075 0.083 0.075 0.075 406,000 30,450 0.0750 0.563 0.563 0.622 0.563 0.563 54,133 0.5625 -9.64%
2004-03-12 0 0.083 - 0.083 - - 0 0 - 0.622 - 0.622 - - 0 - 0.00%
2004-03-11 0 0.083 0.075 0.083 0.083 0.083 228,000 18,924 0.0830 0.622 0.563 0.622 0.622 0.622 30,400 0.6225 -2.35%
2004-03-10 0 0.085 0.078 0.089 0.085 0.085 230,000 19,550 0.0850 0.638 0.585 0.668 0.638 0.638 30,667 0.6375 8.97%
2004-03-09 0 0.078 0.077 0.084 0.078 0.088 346,000 27,768 0.0803 0.585 0.577 0.630 0.585 0.660 46,133 0.6019 -2.50%
2004-03-08 0 0.080 0.080 0.090 0.080 0.080 20,000 1,600 0.0800 0.600 0.600 0.675 0.600 0.600 2,667 0.6000 -18.37%
2004-03-05 0 0.098 0.081 0.098 0.098 0.098 250,000 24,500 0.0980 0.735 0.608 0.735 0.735 0.735 33,333 0.7350 34.25%
2004-03-04 0 0.073 0.073 0.100 - - 0 0 - 0.547 0.547 0.750 - - 0 - 1.39%
2004-03-03 0 0.072 0.072 0.094 0.068 0.068 100,000 6,800 0.0680 0.540 0.540 0.705 0.510 0.510 13,333 0.5100 5.88%
2004-03-02 0 0.068 0.068 0.091 0.068 0.068 100,000 6,800 0.0680 0.510 0.510 0.682 0.510 0.510 13,333 0.5100 -26.09%
2004-03-01 0 0.092 0.075 0.092 0.092 0.093 360,000 33,260 0.0924 0.690 0.563 0.690 0.690 0.698 48,000 0.6929 22.67%
2004-02-27 0 0.075 0.073 0.092 0.060 0.076 778,000 58,322 0.0750 0.563 0.547 0.690 0.450 0.570 103,733 0.5622 -20.21%
2004-02-26 0 0.094 - 0.094 0.094 0.094 150,000 14,100 0.0940 0.705 - 0.705 0.705 0.705 20,000 0.7050 3.30%
2004-02-25 0 0.091 0.075 0.091 0.091 0.094 102,000 9,582 0.0939 0.682 0.563 0.682 0.682 0.705 13,600 0.7046 3.41%
2004-02-24 0 0.088 0.088 0.090 0.080 0.081 356,000 28,550 0.0802 0.660 0.660 0.675 0.600 0.608 47,467 0.6015 8.64%
2004-02-23 0 0.081 0.081 - - - 0 0 - 0.608 0.608 - - - 0 - 0.00%
2004-02-20 0 0.081 - - - - 0 0 - 0.608 - - - - 0 - 0.00%
2004-02-19 0 0.081 0.081 - - - 0 0 - 0.608 0.608 - - - 0 - 1.25%
2004-02-18 0 0.080 0.080 0.090 0.080 0.080 100,000 8,000 0.0800 0.600 0.600 0.675 0.600 0.600 13,333 0.6000 -4.76%
2004-02-17 0 0.084 0.084 - - - 0 0 - 0.630 0.630 - - - 0 - 5.00%
2004-02-16 0 0.080 0.080 0.095 0.080 0.080 340,000 27,200 0.0800 0.600 0.600 0.712 0.600 0.600 45,333 0.6000 -15.79%
2004-02-13 0 0.095 0.073 0.095 0.070 0.095 268,000 23,386 0.0873 0.712 0.547 0.712 0.525 0.712 35,733 0.6545 0.00%
2004-02-12 0 0.095 0.070 0.096 - - 0 0 - 0.712 0.525 0.720 - - 0 - 0.00%
2004-02-11 0 0.095 - 0.105 - - 0 0 - 0.712 - 0.787 - - 0 - 0.00%
2004-02-10 0 0.095 0.062 0.095 0.090 0.095 320,000 29,050 0.0908 0.712 0.465 0.712 0.675 0.712 42,667 0.6809 5.56%
2004-02-09 0 0.090 0.075 0.090 0.075 0.090 12,000 930 0.0775 0.675 0.563 0.675 0.563 0.675 1,600 0.5813 5.88%
2004-02-06 0 0.085 0.055 0.090 - - 0 0 - 0.638 0.412 0.675 - - 0 - 0.00%
2004-02-05 0 0.085 0.070 0.090 - - 0 0 - 0.638 0.525 0.675 - - 0 - 0.00%
2004-02-04 0 0.085 0.076 0.085 0.085 0.085 150,000 12,750 0.0850 0.638 0.570 0.638 0.638 0.638 20,000 0.6375 -4.49%
2004-02-03 0 0.089 0.080 0.089 - - 0 0 - 0.668 0.600 0.668 - - 0 - -1.11%
2004-02-02 0 0.090 0.071 0.090 - - 0 0 - 0.675 0.533 0.675 - - 0 - 0.00%
2004-01-30 0 0.090 0.071 0.090 0.090 0.090 200,000 18,000 0.0900 0.675 0.533 0.675 0.675 0.675 26,667 0.6750 0.00%
2004-01-29 0 0.090 0.070 0.090 - - 0 0 - 0.675 0.525 0.675 - - 0 - 0.00%
2004-01-28 0 0.090 0.070 0.090 0.098 0.098 100,000 9,800 0.0980 0.675 0.525 0.675 0.735 0.735 13,333 0.7350 0.00%
2004-01-27 0 0.090 0.073 0.090 0.090 0.096 22,000 1,992 0.0905 0.675 0.547 0.675 0.675 0.720 2,933 0.6791 -10.00%
2004-01-26 0 0.100 0.065 - 0.100 0.100 130,000 13,000 0.1000 0.750 0.487 - 0.750 0.750 17,333 0.7500 -2.91%
2004-01-21 0 0.103 0.065 0.103 - - 0 0 - 0.773 0.487 0.773 - - 0 - -6.36%
2004-01-20 0 0.110 0.110 - - - 0 0 - 0.825 0.825 - - - 0 - 41.03%
2004-01-19 0 0.078 0.078 0.080 - - 0 0 - 0.585 0.585 0.600 - - 0 - 11.43%
2004-01-16 0 0.070 0.060 - - - 0 0 - 0.525 0.450 - - - 0 - 0.00%
2004-01-15 0 0.070 0.070 0.080 0.070 0.070 170,000 11,900 0.0700 0.525 0.525 0.600 0.525 0.525 22,667 0.5250 -12.50%
2004-01-14 0 0.080 - 0.080 0.080 0.080 4,000 320 0.0800 0.600 - 0.600 0.600 0.600 533 0.6000 0.00%
2004-01-13 0 0.080 0.080 - 0.071 0.074 446,000 31,972 0.0717 0.600 0.600 - 0.533 0.555 59,467 0.5376 12.68%
2004-01-12 0 0.071 0.071 - 0.070 0.095 118,000 11,010 0.0933 0.533 0.533 - 0.525 0.712 15,733 0.6998 -25.26%
2004-01-09 0 0.095 0.060 0.095 0.095 0.095 4,000 380 0.0950 0.712 0.450 0.712 0.712 0.712 533 0.7125 -1.04%
2004-01-08 0 0.096 - 0.096 - - 0 0 - 0.720 - 0.720 - - 0 - -3.03%
2004-01-07 0 0.099 0.099 0.100 0.075 0.091 750,000 59,500 0.0793 0.742 0.742 0.750 0.563 0.682 100,000 0.5950 2.06%
2004-01-06 0 0.097 0.097 - - - 0 0 - 0.728 0.728 - - - 0 - 8.99%
2004-01-05 0 0.089 0.050 0.093 - - 0 0 - 0.668 0.375 0.698 - - 0 - 0.00%
2004-01-02 0 0.089 0.050 0.093 - - 0 0 - 0.668 0.375 0.698 - - 0 - 0.00%
2003-12-31 0 0.089 0.050 0.092 - - 0 0 - 0.668 0.375 0.690 - - 0 - 0.00%
2003-12-30 0 0.089 - 0.093 - - 0 0 - 0.668 - 0.698 - - 0 - 0.00%
2003-12-29 0 0.089 - 0.093 0.089 0.089 170,000 15,130 0.0890 0.668 - 0.698 0.668 0.668 22,667 0.6675 0.00%
2003-12-24 0 0.089 - 0.095 - - 0 0 - 0.668 - 0.712 - - 0 - 0.00%
2003-12-23 0 0.089 0.089 0.090 0.075 0.080 300,000 23,500 0.0783 0.668 0.668 0.675 0.563 0.600 40,000 0.5875 -3.26%
2003-12-22 0 0.092 0.092 0.093 - - 0 0 - 0.690 0.690 0.698 - - 0 - 4.55%
2003-12-19 0 0.088 - 0.098 - - 0 0 - 0.660 - 0.735 - - 0 - 0.00%
2003-12-18 0 0.088 - 0.096 - - 0 0 - 0.660 - 0.720 - - 0 - 0.00%
2003-12-17 0 0.088 - 0.088 - - 0 0 - 0.660 - 0.660 - - 0 - 0.00%
2003-12-16 0 0.088 - 0.088 - - 0 0 - 0.660 - 0.660 - - 0 - -3.30%
2003-12-15 0 0.091 - 0.091 - - 0 0 - 0.682 - 0.682 - - 0 - -9.90%
2003-12-12 0 0.101 - 0.105 - - 0 0 - 0.758 - 0.787 - - 0 - 0.00%
2003-12-11 0 0.101 0.101 0.102 - - 0 0 - 0.758 0.758 0.765 - - 0 - 12.22%
2003-12-10 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
2003-12-09 0 0.090 0.076 0.090 0.075 0.090 24,000 2,030 0.0846 0.675 0.570 0.675 0.563 0.675 3,200 0.6344 16.88%
2003-12-08 0 0.077 0.084 0.085 0.077 0.077 6,000 462 0.0770 0.577 0.630 0.638 0.577 0.577 800 0.5775 -7.23%
2003-12-05 0 0.083 0.078 0.090 - - 0 0 - 0.622 0.585 0.675 - - 0 - 0.00%
2003-12-04 0 0.083 0.083 0.090 0.077 0.077 10,000 770 0.0770 0.622 0.622 0.675 0.577 0.577 1,333 0.5775 2.47%
2003-12-03 0 0.081 0.081 0.085 0.080 0.082 188,000 15,168 0.0807 0.608 0.608 0.638 0.600 0.615 25,067 0.6051 -4.71%
2003-12-02 0 0.085 0.078 0.090 0.078 0.085 120,000 9,430 0.0786 0.638 0.585 0.675 0.585 0.638 16,000 0.5894 0.00%
2003-12-01 0 0.085 0.079 0.085 - - 0 0 - 0.638 0.593 0.638 - - 0 - -5.56%
2003-11-28 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
2003-11-27 0 0.090 0.080 0.090 - - 0 0 - 0.675 0.600 0.675 - - 0 - 0.00%
2003-11-26 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - -14.29%
2003-11-25 0 0.105 - 0.105 - - 10,000 600 0.0600 0.787 - 0.787 - - 1,333 0.4500 0.00%
2003-11-24 0 0.105 - 0.105 - - 0 0 - 0.787 - 0.787 - - 0 - -4.55%
2003-11-21 0 0.110 - 0.110 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
2003-11-20 0 0.110 - 0.110 0.114 0.114 100,000 11,400 0.1140 0.825 - 0.825 0.855 0.855 13,333 0.8550 -3.51%
2003-11-19 0 0.114 - 0.114 - - 0 0 - 0.855 - 0.855 - - 0 - 0.00%
2003-11-18 0 0.114 - 0.118 - - 0 0 - 0.855 - 0.885 - - 0 - 0.00%
2003-11-17 0 0.114 0.114 - - - 0 0 - 0.855 0.855 - - - 0 - 39.02%
2003-11-14 0 0.082 0.082 - - - 0 0 - 0.615 0.615 - - - 0 - 0.00%
2003-11-13 0 0.082 0.081 - - - 0 0 - 0.615 0.608 - - - 0 - 0.00%
2003-11-12 0 0.082 0.082 - 0.082 0.082 160,000 13,120 0.0820 0.615 0.615 - 0.615 0.615 21,333 0.6150 -8.89%
2003-11-11 0 0.090 0.085 - - - 0 0 - 0.675 0.638 - - - 0 - 0.00%
2003-11-10 0 0.090 0.085 0.100 0.090 0.090 200,000 18,000 0.0900 0.675 0.638 0.750 0.675 0.675 26,667 0.6750 -12.62%
2003-11-07 0 0.103 - 0.103 0.103 0.103 108,000 11,124 0.1030 0.773 - 0.773 0.773 0.773 14,400 0.7725 -2.83%
2003-11-06 0 0.106 - 0.107 - - 0 0 - 0.795 - 0.803 - - 0 - 0.00%
2003-11-05 0 0.106 - 0.107 - - 0 0 - 0.795 - 0.803 - - 0 - 0.00%
2003-11-04 0 0.106 0.106 0.107 0.092 0.092 20,000 1,840 0.0920 0.795 0.795 0.803 0.690 0.690 2,667 0.6900 -0.93%
2003-11-03 0 0.107 0.092 0.107 0.107 0.107 10,000 1,070 0.1070 0.803 0.690 0.803 0.803 0.803 1,333 0.8025 0.94%
2003-10-31 0 0.106 - 0.106 0.106 0.106 300,000 31,800 0.1060 0.795 - 0.795 0.795 0.795 40,000 0.7950 -7.02%
2003-10-30 0 0.114 - 0.115 - - 0 0 - 0.855 - 0.863 - - 0 - 0.00%
2003-10-29 0 0.114 0.114 0.115 - - 0 0 - 0.855 0.855 0.863 - - 0 - 5.56%
2003-10-28 0 0.108 0.108 0.118 0.100 0.100 48,000 4,800 0.1000 0.810 0.810 0.885 0.750 0.750 6,400 0.7500 -20.00%
2003-10-27 0 0.135 0.135 - 0.095 0.095 6,000 570 0.0950 1.013 1.013 - 0.712 0.712 800 0.7125 43.62%
2003-10-24 0 0.094 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2003-10-23 0 0.094 - 0.094 - - 0 0 - 0.705 - 0.705 - - 0 - -6.93%
2003-10-22 0 0.101 - 0.102 - - 0 0 - 0.758 - 0.765 - - 0 - 0.00%
2003-10-21 0 0.101 - 0.102 - - 0 0 - 0.758 - 0.765 - - 0 - 0.00%
2003-10-20 0 0.101 - 0.101 0.101 0.101 100,000 10,100 0.1010 0.758 - 0.758 0.758 0.758 13,333 0.7575 -2.88%
2003-10-17 0 0.104 - 0.107 - - 0 0 - 0.780 - 0.803 - - 0 - 0.00%
2003-10-16 0 0.104 - 0.112 - - 0 0 - 0.780 - 0.840 - - 0 - 0.00%
2003-10-15 0 0.104 - 0.107 - - 0 0 - 0.780 - 0.803 - - 0 - 0.00%
2003-10-14 0 0.104 - 0.108 - - 0 0 - 0.780 - 0.810 - - 0 - 0.00%
2003-10-13 0 0.104 - 0.104 - - 0 0 - 0.780 - 0.780 - - 0 - -0.95%
2003-10-10 0 0.105 - 0.105 0.110 0.110 12,000 1,320 0.1100 0.787 - 0.787 0.825 0.825 1,600 0.8250 5.00%
2003-10-09 0 0.100 0.100 0.104 - - 0 0 - 0.750 0.750 0.780 - - 0 - 2.04%
2003-10-08 0 0.098 0.090 0.098 0.098 0.098 300,000 29,400 0.0980 0.735 0.675 0.735 0.735 0.735 40,000 0.7350 -6.67%
2003-10-07 0 0.105 - 0.105 0.103 0.105 120,000 12,440 0.1037 0.787 - 0.787 0.773 0.787 16,000 0.7775 0.96%
2003-10-06 0 0.104 0.104 0.105 0.088 0.088 4,000 352 0.0880 0.780 0.780 0.787 0.660 0.660 533 0.6600 4.00%
2003-10-03 0 0.100 0.096 0.100 - - 0 0 - 0.750 0.720 0.750 - - 0 - -3.85%
2003-10-02 0 0.104 0.096 0.105 - - 0 0 - 0.780 0.720 0.787 - - 0 - 0.00%
2003-09-30 0 0.104 0.097 0.105 - - 0 0 - 0.780 0.728 0.787 - - 0 - 0.00%
2003-09-29 0 0.104 0.104 0.105 - - 0 0 - 0.780 0.780 0.787 - - 0 - 7.22%
2003-09-26 0 0.097 0.090 0.105 0.097 0.105 280,000 27,800 0.0993 0.728 0.675 0.787 0.728 0.787 37,333 0.7446 -3.00%
2003-09-25 0 0.100 0.093 0.100 - - 100,000 11,500 0.1150 0.750 0.698 0.750 - - 13,333 0.8625 -7.41%
2003-09-24 0 0.108 0.097 0.108 0.097 0.097 170,000 17,290 0.1017 0.810 0.728 0.810 0.728 0.728 22,667 0.7628 0.00%
2003-09-23 0 0.108 0.095 0.109 0.102 0.108 800,000 83,900 0.1049 0.810 0.712 0.817 0.765 0.810 106,667 0.7866 5.88%
2003-09-22 0 0.102 0.109 0.110 0.098 0.098 102,000 9,996 0.0980 0.765 0.817 0.825 0.735 0.735 13,600 0.7350 -10.53%
2003-09-19 0 0.114 0.114 0.119 0.105 0.106 590,000 62,000 0.1051 0.855 0.855 0.893 0.787 0.795 78,667 0.7881 0.88%
2003-09-18 0 0.113 0.113 0.115 0.098 0.111 420,000 43,740 0.1041 0.847 0.847 0.863 0.735 0.833 56,000 0.7811 0.89%
2003-09-17 0 0.112 0.112 0.113 0.110 0.115 288,000 32,680 0.1135 0.840 0.840 0.847 0.825 0.863 38,400 0.8510 3.70%
2003-09-16 0 0.108 0.100 0.110 0.092 0.108 404,000 42,968 0.1064 0.810 0.750 0.825 0.690 0.810 53,867 0.7977 8.00%
2003-09-15 0 0.100 0.100 0.105 0.093 0.093 40,000 3,720 0.0930 0.750 0.750 0.787 0.698 0.698 5,333 0.6975 0.00%
2003-09-11 0 0.100 0.088 0.100 - - 0 0 - 0.750 0.660 0.750 - - 0 - -2.91%
2003-09-10 0 0.103 0.082 0.103 0.103 0.103 30,000 3,090 0.1030 0.773 0.615 0.773 0.773 0.773 4,000 0.7725 0.00%
2003-09-09 0 0.103 0.099 0.103 0.090 0.105 658,000 65,420 0.0994 0.773 0.742 0.773 0.675 0.787 87,733 0.7457 19.77%
2003-09-08 0 0.086 0.086 - 0.085 0.086 134,000 11,474 0.0856 0.645 0.645 - 0.638 0.645 17,867 0.6422 -3.37%
2003-09-05 0 0.089 0.089 0.093 0.088 0.095 676,000 60,628 0.0897 0.668 0.668 0.698 0.660 0.712 90,133 0.6726 1.14%
2003-09-04 0 0.088 0.082 0.092 0.088 0.093 200,000 17,914 0.0896 0.660 0.615 0.690 0.660 0.698 26,667 0.6718 -2.22%
2003-09-03 0 0.090 0.083 0.090 0.090 0.090 212,000 19,080 0.0900 0.675 0.622 0.675 0.675 0.675 28,267 0.6750 8.43%
2003-09-02 0 0.083 0.083 0.090 0.082 0.082 110,000 9,020 0.0820 0.622 0.622 0.675 0.615 0.615 14,667 0.6150 -7.78%
2003-09-01 0 0.090 0.090 0.094 - - 0 0 - 0.675 0.675 0.705 - - 0 - 0.00%
2003-08-29 0 0.090 0.082 0.090 - - 0 0 - 0.675 0.615 0.675 - - 0 - 0.00%
2003-08-28 0 0.090 0.080 0.090 - - 0 0 - 0.675 0.600 0.675 - - 0 - -2.17%
2003-08-27 0 0.092 0.084 0.092 0.092 0.093 100,000 9,250 0.0925 0.690 0.630 0.690 0.690 0.698 13,333 0.6938 2.22%
2003-08-26 0 0.090 - 0.090 0.093 0.093 200,000 18,600 0.0930 0.675 - 0.675 0.698 0.698 26,667 0.6975 -3.23%
2003-08-25 0 0.093 0.084 0.093 0.093 0.093 200,000 18,600 0.0930 0.698 0.630 0.698 0.698 0.698 26,667 0.6975 2.20%
2003-08-22 0 0.091 0.091 0.093 - - 0 0 - 0.682 0.682 0.698 - - 0 - 7.06%
2003-08-21 0 0.085 0.081 0.092 0.081 0.086 504,000 43,200 0.0857 0.638 0.608 0.690 0.608 0.645 67,200 0.6429 -3.41%
2003-08-20 0 0.088 0.088 0.090 0.072 0.081 400,000 31,708 0.0793 0.660 0.660 0.675 0.540 0.608 53,333 0.5945 -5.38%
2003-08-19 0 0.093 0.093 0.095 - - 0 0 - 0.698 0.698 0.712 - - 0 - 16.25%
2003-08-18 0 0.080 0.072 0.093 0.080 0.080 220,000 17,600 0.0800 0.600 0.540 0.698 0.600 0.600 29,333 0.6000 -13.98%
2003-08-15 0 0.093 - 0.095 0.093 0.093 320,000 29,760 0.0930 0.698 - 0.712 0.698 0.698 42,667 0.6975 -2.11%
2003-08-14 0 0.095 0.070 0.099 0.095 0.095 300,000 28,500 0.0950 0.712 0.525 0.742 0.712 0.712 40,000 0.7125 0.00%
2003-08-13 0 0.095 - 0.095 - - 0 0 - 0.712 - 0.712 - - 0 - 0.00%
2003-08-12 0 0.095 - 0.095 - - 0 0 - 0.712 - 0.712 - - 0 - 0.00%
2003-08-11 0 0.095 - 0.095 - - 870,000 82,650 0.0950 0.712 - 0.712 - - 116,000 0.7125 0.00%
2003-08-08 0 0.095 - 0.095 - - 0 0 - 0.712 - 0.712 - - 0 - 0.00%
2003-08-07 0 0.095 - 0.095 - - 0 0 - 0.712 - 0.712 - - 0 - 0.00%
2003-08-06 0 0.095 - 0.095 0.095 0.095 30,000 2,850 0.0950 0.712 - 0.712 0.712 0.712 4,000 0.7125 9.20%
2003-08-05 0 0.087 - 0.095 - - 0 0 - 0.652 - 0.712 - - 0 - 0.00%
2003-08-04 0 0.087 - 0.095 0.087 0.087 200,000 17,400 0.0870 0.652 - 0.712 0.652 0.652 26,667 0.6525 -8.42%
2003-08-01 0 0.095 - 0.095 - - 0 0 - 0.712 - 0.712 - - 0 - 0.00%
2003-07-31 0 0.095 - 0.095 - - 0 0 - 0.712 - 0.712 - - 0 - 0.00%
2003-07-30 0 0.095 - 0.095 - - 0 0 - 0.712 - 0.712 - - 0 - -1.04%
2003-07-29 0 0.096 - 0.096 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
2003-07-28 0 0.096 - 0.096 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
2003-07-25 0 0.096 - 0.099 - - 0 0 - 0.720 - 0.742 - - 0 - 0.00%
2003-07-24 0 0.096 - 0.099 - - 0 0 - 0.720 - 0.742 - - 0 - 0.00%
2003-07-23 0 0.096 0.096 0.100 - - 0 0 - 0.720 0.720 0.750 - - 0 - 9.09%
2003-07-22 0 0.088 - 0.088 0.088 0.088 14,000 1,232 0.0880 0.660 - 0.660 0.660 0.660 1,867 0.6600 10.00%
2003-07-21 0 0.080 0.080 - - - 0 0 - 0.600 0.600 - - - 0 - 21.21%
2003-07-18 0 0.066 0.066 - 0.066 0.071 86,000 5,806 0.0675 0.495 0.495 - 0.495 0.533 11,467 0.5063 -7.04%
2003-07-17 0 0.071 0.070 - 0.070 0.071 242,000 17,122 0.0708 0.533 0.525 - 0.525 0.533 32,267 0.5306 -5.33%
2003-07-16 0 0.075 0.075 0.084 0.075 0.084 108,000 8,802 0.0815 0.563 0.563 0.630 0.563 0.630 14,400 0.6113 -10.71%
2003-07-15 0 0.084 - 0.084 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
2003-07-14 0 0.084 - 0.084 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
2003-07-11 0 0.084 - 0.084 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
2003-07-10 0 0.084 - 0.084 - - 0 0 - 0.630 - 0.630 - - 0 - 0.00%
2003-07-09 0 0.084 - 0.084 - - 0 0 - 0.630 - 0.630 - - 0 - -1.18%
2003-07-08 0 0.085 - 0.085 - - 0 0 - 0.638 - 0.638 - - 0 - -5.56%
2003-07-07 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
2003-07-04 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
2003-07-03 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
2003-07-02 0 0.090 - 0.090 0.100 0.100 14,000 1,400 0.1000 0.675 - 0.675 0.750 0.750 1,867 0.7500 -10.00%
2003-06-30 0 0.100 - 0.100 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2003-06-27 0 0.100 0.096 0.100 0.080 0.100 84,000 6,264 0.0746 0.750 0.720 0.750 0.600 0.750 11,200 0.5593 20.48%
2003-06-26 0 0.083 - - - - 0 0 - 0.622 - - - - 0 - 0.00%
2003-06-25 0 0.083 - 0.083 - - 0 0 - 0.622 - 0.622 - - 0 - -2.35%
2003-06-24 0 0.085 0.064 0.085 0.064 0.085 240,000 17,170 0.0715 0.638 0.480 0.638 0.480 0.638 32,000 0.5366 6.25%
2003-06-23 0 0.080 - 0.080 0.080 0.080 28,000 2,240 0.0800 0.600 - 0.600 0.600 0.600 3,733 0.6000 -5.88%
2003-06-20 0 0.085 0.079 0.085 0.079 0.085 142,000 11,230 0.0791 0.638 0.593 0.638 0.593 0.638 18,933 0.5931 7.59%
2003-06-19 0 0.079 0.071 0.079 0.079 0.079 100,000 7,900 0.0790 0.593 0.533 0.593 0.593 0.593 13,333 0.5925 -7.06%
2003-06-18 0 0.085 - 0.085 - - 0 0 - 0.638 - 0.638 - - 0 - 0.00%
2003-06-17 0 0.085 0.077 0.085 - - 0 0 - 0.638 0.577 0.638 - - 0 - 0.00%
2003-06-16 0 0.085 0.085 0.100 0.085 0.090 192,000 16,500 0.0859 0.638 0.638 0.750 0.638 0.675 25,600 0.6445 0.00%
2003-06-13 0 0.085 - 0.085 - - 0 0 - 0.638 - 0.638 - - 0 - 0.00%
2003-06-12 0 0.085 - 0.085 - - 0 0 - 0.638 - 0.638 - - 0 - -5.56%
2003-06-11 0 0.090 - 0.091 - - 0 0 - 0.675 - 0.682 - - 0 - 0.00%
2003-06-10 0 0.090 - 0.092 - - 0 0 - 0.675 - 0.690 - - 0 - 0.00%
2003-06-09 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
2003-06-06 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
2003-06-05 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - -2.17%
2003-06-03 0 0.092 - 0.092 - - 0 0 - 0.690 - 0.690 - - 0 - -1.08%
2003-06-02 0 0.093 - 0.093 - - 0 0 - 0.698 - 0.698 - - 0 - 0.00%
2003-05-30 0 0.093 - 0.093 - - 0 0 - 0.698 - 0.698 - - 0 - 0.00%
2003-05-29 0 0.093 - 0.093 - - 0 0 - 0.698 - 0.698 - - 0 - 0.00%
2003-05-28 0 0.093 - 0.093 0.093 0.093 170,000 15,810 0.0930 0.698 - 0.698 0.698 0.698 22,667 0.6975 12.05%
2003-05-27 0 0.083 - 0.093 - - 0 0 - 0.622 - 0.698 - - 0 - 0.00%
2003-05-26 0 0.083 0.080 0.090 - - 0 0 - 0.622 0.600 0.675 - - 0 - 0.00%
2003-05-23 0 0.083 0.080 0.093 0.083 0.083 48,000 3,984 0.0830 0.622 0.600 0.698 0.622 0.622 6,400 0.6225 -10.75%
2003-05-22 0 0.093 - 0.093 - - 0 0 - 0.698 - 0.698 - - 0 - 0.00%
2003-05-21 0 0.093 0.083 0.093 0.082 0.093 24,000 2,000 0.0833 0.698 0.622 0.698 0.615 0.698 3,200 0.6250 12.05%
2003-05-20 0 0.083 - 0.083 - - 0 0 - 0.622 - 0.622 - - 0 - -4.60%
2003-05-19 0 0.087 - 0.088 - - 0 0 - 0.652 - 0.660 - - 0 - 0.00%
2003-05-16 0 0.087 - 0.088 - - 0 0 - 0.652 - 0.660 - - 0 - 0.00%
2003-05-15 0 0.087 - 0.088 - - 0 0 - 0.652 - 0.660 - - 0 - 0.00%
2003-05-14 0 0.087 - 0.088 - - 0 0 - 0.652 - 0.660 - - 0 - 0.00%
2003-05-13 0 0.087 - 0.087 - - 0 0 - 0.652 - 0.652 - - 0 - -1.14%
2003-05-12 0 0.088 - 0.088 0.090 0.090 10,000 900 0.0900 0.660 - 0.660 0.675 0.675 1,333 0.6750 -2.22%
2003-05-09 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
2003-05-07 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - -7.22%
2003-05-06 0 0.097 - 0.097 0.097 0.099 100,000 9,720 0.0972 0.728 - 0.728 0.728 0.742 13,333 0.7290 4.30%
2003-05-05 0 0.093 - 0.098 - - 0 0 - 0.698 - 0.735 - - 0 - 0.00%
2003-05-02 0 0.093 - 0.099 - - 0 0 - 0.698 - 0.742 - - 0 - 0.00%
2003-04-30 0 0.093 - 0.098 - - 0 0 - 0.698 - 0.735 - - 0 - 0.00%
2003-04-29 0 0.093 - 0.097 - - 0 0 - 0.698 - 0.728 - - 0 - 0.00%
2003-04-28 0 0.093 - 0.098 - - 0 0 - 0.698 - 0.735 - - 0 - 0.00%
2003-04-25 0 0.093 - 0.095 - - 0 0 - 0.698 - 0.712 - - 0 - 0.00%
2003-04-24 0 0.093 - 0.096 - - 0 0 - 0.698 - 0.720 - - 0 - 0.00%
2003-04-23 0 0.093 - 0.096 - - 0 0 - 0.698 - 0.720 - - 0 - 0.00%
2003-04-22 0 0.093 - 0.099 - - 0 0 - 0.698 - 0.742 - - 0 - 0.00%
2003-04-17 0 0.093 - 0.098 - - 0 0 - 0.698 - 0.735 - - 0 - 0.00%
2003-04-16 0 0.093 - 0.098 - - 0 0 - 0.698 - 0.735 - - 0 - 0.00%
2003-04-15 0 0.093 - 0.098 - - 0 0 - 0.698 - 0.735 - - 0 - 0.00%
2003-04-14 0 0.093 - 0.099 - - 0 0 - 0.698 - 0.742 - - 0 - 0.00%
2003-04-11 0 0.093 - 0.093 - - 0 0 - 0.698 - 0.698 - - 0 - -2.11%
2003-04-10 0 0.095 - 0.095 0.099 0.099 10,000 990 0.0990 0.712 - 0.712 0.742 0.742 1,333 0.7425 0.00%
2003-04-09 0 0.095 - 0.099 - - 0 0 - 0.712 - 0.742 - - 0 - 0.00%
2003-04-08 0 0.095 - 0.098 - - 0 0 - 0.712 - 0.735 - - 0 - 0.00%
2003-04-07 0 0.095 - 0.098 - - 0 0 - 0.712 - 0.735 - - 0 - 0.00%
2003-04-04 0 0.095 - 0.098 - - 0 0 - 0.712 - 0.735 - - 0 - 0.00%
2003-04-03 0 0.095 - 0.095 - - 0 0 - 0.712 - 0.712 - - 0 - -2.06%
2003-04-02 0 0.097 - 0.097 0.100 0.100 10,000 1,000 0.1000 0.728 - 0.728 0.750 0.750 1,333 0.7500 4.30%
2003-04-01 0 0.093 - 0.098 - - 0 0 - 0.698 - 0.735 - - 0 - 0.00%
2003-03-31 0 0.093 - 0.099 - - 0 0 - 0.698 - 0.742 - - 0 - 0.00%
2003-03-28 0 0.093 - 0.097 - - 0 0 - 0.698 - 0.728 - - 0 - 0.00%
2003-03-27 0 0.093 - 0.093 - - 0 0 - 0.698 - 0.698 - - 0 - 0.00%
2003-03-26 0 0.093 - 0.099 - - 0 0 - 0.698 - 0.742 - - 0 - 0.00%
2003-03-25 0 0.093 - 0.094 - - 0 0 - 0.698 - 0.705 - - 0 - 0.00%
2003-03-24 0 0.093 - 0.099 - - 0 0 - 0.698 - 0.742 - - 0 - 0.00%
2003-03-21 0 0.093 - 0.099 - - 0 0 - 0.698 - 0.742 - - 0 - 0.00%
2003-03-20 0 0.093 - 0.094 - - 0 0 - 0.698 - 0.705 - - 0 - 0.00%
2003-03-19 0 0.093 - 0.093 - - 0 0 - 0.698 - 0.698 - - 0 - 0.00%
2003-03-18 0 0.093 - 0.093 - - 0 0 - 0.698 - 0.698 - - 0 - -6.06%
2003-03-17 0 0.099 - 0.099 0.099 0.100 30,000 2,980 0.0993 0.742 - 0.742 0.742 0.750 4,000 0.7450 6.45%
2003-03-14 0 0.093 - 0.094 - - 0 0 - 0.698 - 0.705 - - 0 - 0.00%
2003-03-13 0 0.093 - 0.094 - - 0 0 - 0.698 - 0.705 - - 0 - 0.00%
2003-03-12 0 0.093 - 0.093 0.094 0.094 20,000 1,880 0.0940 0.698 - 0.698 0.705 0.705 2,667 0.7050 -1.06%
2003-03-11 0 0.094 - 0.094 0.099 0.099 10,000 990 0.0990 0.705 - 0.705 0.742 0.742 1,333 0.7425 0.00%
2003-03-10 0 0.094 - 0.094 - - 0 0 - 0.705 - 0.705 - - 0 - 0.00%
2003-03-07 0 0.094 - 0.094 0.094 0.094 10,000 940 0.0940 0.705 - 0.705 0.705 0.705 1,333 0.7050 4.44%
2003-03-06 0 0.090 - 0.094 - - 0 0 - 0.675 - 0.705 - - 0 - 0.00%
2003-03-05 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - -4.26%
2003-03-04 0 0.094 - 0.094 - - 0 0 - 0.705 - 0.705 - - 0 - 0.00%
2003-03-03 0 0.094 - 0.094 - - 0 0 - 0.705 - 0.705 - - 0 - -1.05%
2003-02-28 0 0.095 - 0.095 - - 0 0 - 0.712 - 0.712 - - 0 - -2.06%
2003-02-27 0 0.097 0.090 0.098 - - 0 0 - 0.728 0.675 0.735 - - 0 - 0.00%
2003-02-26 0 0.097 - 0.097 - - 0 0 - 0.728 - 0.728 - - 0 - 0.00%
2003-02-25 0 0.097 - 0.097 - - 0 0 - 0.728 - 0.728 - - 0 - -1.02%
2003-02-24 0 0.098 - 0.098 0.090 0.098 240,000 21,890 0.0912 0.735 - 0.735 0.675 0.735 32,000 0.6841 1.03%
2003-02-21 0 0.097 0.097 0.098 0.097 0.097 54,000 5,238 0.0970 0.728 0.728 0.735 0.728 0.728 7,200 0.7275 1.04%
2003-02-20 0 0.096 - 0.098 - - 0 0 - 0.720 - 0.735 - - 0 - 0.00%
2003-02-19 0 0.096 - 0.096 - - 0 0 - 0.720 - 0.720 - - 0 - 0.00%
2003-02-18 0 0.096 - 0.096 0.100 0.100 10,000 1,000 0.1000 0.720 - 0.720 0.750 0.750 1,333 0.7500 1.05%
2003-02-17 0 0.095 0.090 0.099 - - 0 0 - 0.712 0.675 0.742 - - 0 - 0.00%
2003-02-14 0 0.095 0.079 0.095 0.087 0.095 42,000 3,718 0.0885 0.712 0.593 0.712 0.652 0.712 5,600 0.6639 0.00%
2003-02-13 0 0.095 0.087 0.095 0.095 0.095 30,000 2,850 0.0950 0.712 0.652 0.712 0.712 0.712 4,000 0.7125 -4.04%
2003-02-12 0 0.099 0.099 0.100 - - 0 0 - 0.742 0.742 0.750 - - 0 - 8.79%
2003-02-11 0 0.091 - 0.091 0.091 0.091 80,000 7,280 0.0910 0.682 - 0.682 0.682 0.682 10,667 0.6825 -6.19%
2003-02-10 0 0.097 0.081 0.097 0.089 0.097 90,000 8,490 0.0943 0.728 0.608 0.728 0.668 0.728 12,000 0.7075 -7.62%
2003-02-07 0 0.105 0.097 0.110 - - 0 0 - 0.787 0.728 0.825 - - 0 - 0.00%
2003-02-06 0 0.105 0.097 0.105 - - 0 0 - 0.787 0.728 0.787 - - 0 - 0.00%
2003-02-05 0 0.105 0.097 0.105 - - 0 0 - 0.787 0.728 0.787 - - 0 - 0.00%
2003-02-04 0 0.105 - 0.105 - - 0 0 - 0.787 - 0.787 - - 0 - 0.00%
2003-01-30 0 0.105 0.098 0.105 - - 0 0 - 0.787 0.735 0.787 - - 0 - -0.94%
2003-01-29 0 0.106 - 0.107 - - 0 0 - 0.795 - 0.803 - - 0 - 0.00%
2003-01-28 0 0.106 - 0.106 - - 0 0 - 0.795 - 0.795 - - 0 - -1.85%
2003-01-27 0 0.108 - 0.108 - - 0 0 - 0.810 - 0.810 - - 0 - -0.92%
2003-01-24 0 0.109 0.109 0.110 - - 0 0 - 0.817 0.817 0.825 - - 0 - 9.00%
2003-01-23 0 0.100 - 0.100 - - 0 0 - 0.750 - 0.750 - - 0 - -4.76%
2003-01-22 0 0.105 - 0.105 - - 0 0 - 0.787 - 0.787 - - 0 - 0.00%
2003-01-21 0 0.105 - 0.105 - - 0 0 - 0.787 - 0.787 - - 0 - 0.00%
2003-01-20 0 0.105 - 0.105 0.105 0.105 30,000 3,150 0.1050 0.787 - 0.787 0.787 0.787 4,000 0.7875 -2.78%
2003-01-17 0 0.108 - 0.108 0.108 0.108 10,000 1,080 0.1080 0.810 - 0.810 0.810 0.810 1,333 0.8100 8.00%
2003-01-16 0 0.100 - 0.100 - - 0 0 - 0.750 - 0.750 - - 0 - -0.99%
2003-01-15 0 0.101 - - 0.091 0.101 40,000 3,830 0.0958 0.758 - - 0.682 0.758 5,333 0.7181 1.00%
2003-01-14 0 0.100 - 0.100 0.100 0.100 70,000 7,000 0.1000 0.750 - 0.750 0.750 0.750 9,333 0.7500 0.00%
2003-01-13 0 0.100 - 0.100 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2003-01-10 0 0.100 - 0.100 - - 0 0 - 0.750 - 0.750 - - 0 - -2.91%
2003-01-09 0 0.103 - 0.103 0.110 0.110 10,000 1,100 0.1100 0.773 - 0.773 0.825 0.825 1,333 0.8250 -0.96%
2003-01-08 0 0.104 - 0.104 0.098 0.104 140,000 13,840 0.0989 0.780 - 0.780 0.735 0.780 18,667 0.7414 -3.70%
2003-01-07 0 0.108 - 0.108 0.100 0.108 110,000 11,080 0.1007 0.810 - 0.810 0.750 0.810 14,667 0.7555 0.00%
2003-01-06 0 0.108 - 0.108 - - 0 0 - 0.810 - 0.810 - - 0 - -1.82%
2003-01-03 0 0.110 0.095 0.110 0.095 0.110 146,000 14,770 0.1012 0.825 0.712 0.825 0.712 0.825 19,467 0.7587 4.76%
2003-01-02 0 0.105 - 0.105 - - 0 0 - 0.787 - 0.787 - - 0 - -0.94%
2002-12-31 0 0.106 - 0.106 0.107 0.107 4,000 428 0.1070 0.795 - 0.795 0.803 0.803 533 0.8025 17.78%
2002-12-30 0 0.090 0.090 0.100 0.090 0.090 40,000 3,600 0.0900 0.675 0.675 0.750 0.675 0.675 5,333 0.6750 -7.22%
2002-12-27 0 0.097 - 0.097 0.090 0.097 10,000 914 0.0914 0.728 - 0.728 0.675 0.728 1,333 0.6855 4.30%
2002-12-24 0 0.093 - 0.093 0.100 0.107 360,000 36,056 0.1002 0.698 - 0.698 0.750 0.803 48,000 0.7512 -13.08%
2002-12-23 0 0.107 - 0.107 - - 0 0 - 0.803 - 0.803 - - 0 - 0.00%
2002-12-20 0 0.107 - 0.107 - - 0 0 - 0.803 - 0.803 - - 0 - -0.93%
2002-12-19 0 0.108 - 0.108 0.105 0.113 10,000 1,066 0.1066 0.810 - 0.810 0.787 0.847 1,333 0.7995 2.86%
2002-12-18 0 0.105 - 0.105 - - 0 0 - 0.787 - 0.787 - - 0 - -4.55%
2002-12-17 0 0.110 - 0.110 0.110 0.110 4,000 440 0.1100 0.825 - 0.825 0.825 0.825 533 0.8250 1.85%
2002-12-16 0 0.108 - 0.108 0.093 0.108 280,000 27,210 0.0972 0.810 - 0.810 0.698 0.810 37,333 0.7288 9.09%
2002-12-13 0 0.099 - 0.099 0.100 0.100 28,000 2,800 0.1000 0.742 - 0.742 0.750 0.750 3,733 0.7500 -1.00%
2002-12-12 0 0.100 - 0.100 - - 0 0 - 0.750 - 0.750 - - 0 - -7.41%
2002-12-11 0 0.108 - - - - 0 0 - 0.810 - - - - 0 - 0.00%
2002-12-10 0 0.108 - 0.108 0.108 0.108 4,000 432 0.1080 0.810 - 0.810 0.810 0.810 533 0.8100 8.00%
2002-12-09 0 0.100 - 0.100 0.088 0.100 10,000 904 0.0904 0.750 - 0.750 0.660 0.750 1,333 0.6780 11.11%
2002-12-06 0 0.090 - 0.090 - - 0 0 - 0.675 - 0.675 - - 0 - -10.00%
2002-12-05 0 0.100 0.092 0.100 0.100 0.100 150,000 15,000 0.1000 0.750 0.690 0.750 0.750 0.750 20,000 0.7500 -10.71%
2002-12-04 0 0.112 - - - - 0 0 - 0.840 - - - - 0 - 0.00%
2002-12-03 0 0.112 - 0.112 - - 0 0 - 0.840 - 0.840 - - 0 - 0.00%
2002-12-02 0 0.112 - 0.112 - - 0 0 - 0.840 - 0.840 - - 0 - -0.88%
2002-11-29 0 0.113 - 0.113 - - 0 0 - 0.847 - 0.847 - - 0 - 0.00%
2002-11-28 0 0.113 - 0.114 - - 0 0 - 0.847 - 0.855 - - 0 - 0.00%
2002-11-27 0 0.113 - 0.113 - - 0 0 - 0.847 - 0.847 - - 0 - -2.59%
2002-11-26 0 0.116 - 0.116 - - 0 0 - 0.870 - 0.870 - - 0 - 0.00%
2002-11-25 0 0.116 - 0.116 - - 0 0 - 0.870 - 0.870 - - 0 - -0.85%
2002-11-22 0 0.117 - 0.120 - - 0 0 - 0.877 - 0.900 - - 0 - 0.00%
2002-11-21 0 0.117 - 0.117 0.115 0.119 368,000 43,434 0.1180 0.877 - 0.877 0.863 0.893 49,067 0.8852 4.46%
2002-11-20 0 0.112 - 0.112 0.102 0.112 100,000 10,220 0.1022 0.840 - 0.840 0.765 0.840 13,333 0.7665 9.80%
2002-11-19 0 0.102 - 0.102 - - 0 0 - 0.765 - 0.765 - - 0 - -7.27%
2002-11-18 0 0.110 - 0.118 0.110 0.110 8,000 880 0.1100 0.825 - 0.885 0.825 0.825 1,067 0.8250 10.00%
2002-11-15 0 0.100 - 0.101 - - 0 0 - 0.750 - 0.758 - - 0 - 0.00%
2002-11-14 0 0.100 - 0.100 - - 0 0 - 0.750 - 0.750 - - 0 - 0.00%
2002-11-13 0 0.100 - 0.102 - - 0 0 - 0.750 - 0.765 - - 0 - 0.00%
2002-11-12 0 0.100 - - - - 0 0 - 0.750 - - - - 0 - 0.00%
2002-11-11 0 0.100 0.094 0.100 0.094 0.100 66,000 6,264 0.0949 0.750 0.705 0.750 0.705 0.750 8,800 0.7118 -1.96%
2002-11-08 0 0.102 - 0.102 0.102 0.102 10,000 1,020 0.1020 0.765 - 0.765 0.765 0.765 1,333 0.7650 2.00%
2002-11-07 0 0.100 - 0.102 0.100 0.100 10,000 1,000 0.1000 0.750 - 0.765 0.750 0.750 1,333 0.7500 5.26%
2002-11-06 0 0.095 - 0.095 0.102 0.102 10,000 1,020 0.1020 0.712 - 0.712 0.765 0.765 1,333 0.7650 -3.06%
2002-11-05 0 0.098 - 0.098 - - 0 0 - 0.735 - 0.735 - - 0 - -2.00%
2002-11-04 0 0.100 - 0.100 - - 0 0 - 0.750 - 0.750 - - 0 - -1.96%
2002-11-01 0 0.102 - 0.104 - - 0 0 - 0.765 - 0.780 - - 0 - 0.00%
2002-10-31 0 0.102 - 0.102 - - 0 0 - 0.765 - 0.765 - - 0 - -2.86%
2002-10-30 0 0.105 - 0.107 - - 0 0 - 0.787 - 0.803 - - 0 - 0.00%
2002-10-29 0 0.105 - 0.105 - - 0 0 - 0.787 - 0.787 - - 0 - -2.78%
2002-10-28 0 0.108 - 0.108 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-10-25 0 0.108 - 0.108 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-10-24 0 0.108 - 0.108 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-10-23 0 0.108 - 0.108 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-10-22 0 0.108 - 0.108 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-10-21 0 0.108 - 0.108 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-10-18 0 0.108 - 0.108 - - 0 0 - 0.810 - 0.810 - - 0 - -0.92%
2002-10-17 0 0.109 - 0.111 - - 0 0 - 0.817 - 0.833 - - 0 - 0.00%
2002-10-16 0 0.109 - 0.109 0.110 0.111 44,000 4,874 0.1108 0.817 - 0.817 0.825 0.833 5,867 0.8308 -0.91%
2002-10-15 0 0.110 - 0.112 - - 0 0 - 0.825 - 0.840 - - 0 - 0.00%
2002-10-11 0 0.110 - - - - 0 0 - 0.825 - - - - 0 - 0.00%
2002-10-10 0 0.110 - 0.114 - - 0 0 - 0.825 - 0.855 - - 0 - 0.00%
2002-10-09 0 0.110 - 0.110 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
2002-10-08 0 0.110 - 0.110 0.100 0.110 160,000 16,728 0.1046 0.825 - 0.825 0.750 0.825 21,333 0.7841 0.00%
2002-10-07 0 0.110 - 0.110 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
2002-10-04 0 0.110 - 0.110 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
2002-10-03 0 0.110 - 0.110 - - 0 0 - 0.825 - 0.825 - - 0 - 0.00%
2002-10-02 0 0.110 0.109 0.110 0.102 0.110 110,000 11,300 0.1027 0.825 0.817 0.825 0.765 0.825 14,667 0.7705 0.00%
2002-09-30 0 0.110 0.109 0.110 0.110 0.110 250,000 27,500 0.1100 0.825 0.817 0.825 0.825 0.825 33,333 0.8250 0.92%
2002-09-27 0 0.109 0.105 0.109 0.109 0.109 150,000 16,350 0.1090 0.817 0.787 0.817 0.817 0.817 20,000 0.8175 -7.63%
2002-09-26 0 0.118 - 0.118 0.100 0.118 40,000 4,072 0.1018 0.885 - 0.885 0.750 0.885 5,333 0.7635 2.61%
2002-09-25 0 0.115 - 0.118 - - 0 0 - 0.863 - 0.885 - - 0 - 0.00%
2002-09-24 0 0.115 - 0.115 - - 0 0 - 0.863 - 0.863 - - 0 - -1.71%
2002-09-23 0 0.117 - 0.123 - - 0 0 - 0.877 - 0.923 - - 0 - 0.00%
2002-09-20 0 0.117 - 0.117 - - 0 0 - 0.877 - 0.877 - - 0 - -0.85%
2002-09-19 0 0.118 - 0.118 - - 0 0 - 0.885 - 0.885 - - 0 - -0.84%
2002-09-18 0 0.119 - 0.119 - - 0 0 - 0.893 - 0.893 - - 0 - -0.83%
2002-09-17 0 0.120 - 0.128 - - 0 0 - 0.900 - 0.960 - - 0 - 0.00%
2002-09-16 0 0.120 - 0.120 - - 0 0 - 0.900 - 0.900 - - 0 - -6.98%
2002-09-13 0 0.129 - 0.131 - - 0 0 - 0.967 - 0.982 - - 0 - 0.00%
2002-09-12 0 0.129 - 0.130 - - 0 0 - 0.967 - 0.975 - - 0 - 0.00%
2002-09-11 0 0.129 - 0.135 - - 0 0 - 0.967 - 1.013 - - 0 - 0.00%
2002-09-10 0 0.129 - 0.134 - - 0 0 - 0.967 - 1.005 - - 0 - 0.00%
2002-09-09 0 0.129 - 0.135 - - 0 0 - 0.967 - 1.013 - - 0 - 0.00%
2002-09-06 0 0.129 - 0.135 - - 0 0 - 0.967 - 1.013 - - 0 - 0.00%
2002-09-05 0 0.129 - 0.129 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
2002-09-04 0 0.129 - 0.135 0.129 0.129 36,000 4,644 0.1290 0.967 - 1.013 0.967 0.967 4,800 0.9675 0.00%
2002-09-03 0 0.129 - 0.129 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
2002-09-02 0 0.129 - 0.129 0.129 0.129 4,000 516 0.1290 0.967 - 0.967 0.967 0.967 533 0.9675 0.00%
2002-08-30 0 0.129 - 0.129 - - 0 0 - 0.967 - 0.967 - - 0 - 0.00%
2002-08-29 0 0.129 - 0.129 - - 0 0 - 0.967 - 0.967 - - 0 - -2.27%
2002-08-28 0 0.132 - 0.138 - - 0 0 - 0.990 - 1.035 - - 0 - 0.00%
2002-08-27 0 0.132 - 0.138 - - 0 0 - 0.990 - 1.035 - - 0 - 0.00%
2002-08-26 0 0.132 - 0.138 - - 0 0 - 0.990 - 1.035 - - 0 - 0.00%
2002-08-23 0 0.132 - 0.132 - - 0 0 - 0.990 - 0.990 - - 0 - -2.22%
2002-08-22 0 0.135 - 0.135 0.130 0.135 130,000 16,950 0.1304 1.013 - 1.013 0.975 1.013 17,333 0.9779 8.87%
2002-08-21 0 0.124 - 0.130 0.124 0.133 170,000 21,970 0.1292 0.930 - 0.975 0.930 0.998 22,667 0.9693 3.33%
2002-08-20 0 0.120 - 0.120 0.116 0.120 290,000 34,260 0.1181 0.900 - 0.900 0.870 0.900 38,667 0.8860 7.14%
2002-08-19 0 0.112 - 0.112 0.104 0.113 810,000 87,060 0.1075 0.840 - 0.840 0.780 0.847 108,000 0.8061 9.80%
2002-08-16 0 0.102 - 0.102 0.102 0.102 150,000 15,300 0.1020 0.765 - 0.765 0.765 0.765 20,000 0.7650 -1.92%
2002-08-15 0 0.104 - 0.104 0.104 0.104 54,000 5,616 0.1040 0.780 - 0.780 0.780 0.780 7,200 0.7800 -3.70%
2002-08-14 0 0.108 0.089 0.108 0.088 0.108 940,000 85,150 0.0906 0.810 0.668 0.810 0.660 0.810 125,333 0.6794 0.00%
2002-08-13 0 0.108 - 0.108 - - 0 0 - 0.810 - 0.810 - - 0 - 0.00%
2002-08-12 0 0.108 0.095 0.108 0.095 0.110 30,000 3,100 0.1033 0.810 0.712 0.810 0.712 0.825 4,000 0.7750 4.85%
2002-08-09 0 0.103 - 0.105 - - 0 0 - 0.773 - 0.787 - - 0 - 0.00%
2002-08-08 0 0.103 0.096 0.103 0.095 0.103 284,000 27,676 0.0975 0.773 0.720 0.773 0.712 0.773 37,867 0.7309 0.00%
2002-08-07 0 0.103 - 0.105 - - 0 0 - 0.773 - 0.787 - - 0 - 0.00%
2002-08-06 0 0.103 - 0.103 - - 0 0 - 0.773 - 0.773 - - 0 - 0.00%
2002-08-05 0 0.103 - 0.103 0.103 0.103 20,000 2,060 0.1030 0.773 - 0.773 0.773 0.773 2,667 0.7725 0.00%
2002-08-02 0 0.103 0.095 0.103 0.098 0.103 302,000 30,606 0.1013 0.773 0.712 0.773 0.735 0.773 40,267 0.7601 -2.83%
2002-08-01 0 0.106 - 0.106 - - 0 0 - 0.795 - 0.795 - - 0 - -1.85%
2002-07-31 0 0.108 - 0.116 0.108 0.116 204,000 22,064 0.1082 0.810 - 0.870 0.810 0.870 27,200 0.8112 -6.90%
2002-07-30 0 0.116 0.115 0.116 0.115 0.116 100,000 11,520 0.1152 0.870 0.863 0.870 0.863 0.870 13,333 0.8640 -2.52%
2002-07-29 0 0.119 - 0.124 - - 0 0 - 0.893 - 0.930 - - 0 - 0.00%
2002-07-26 0 0.119 - 0.135 0.118 0.135 92,000 11,008 0.1197 0.893 - 1.013 0.885 1.013 12,267 0.8974 -5.56%
2002-07-25 0 0.126 - 0.134 0.126 0.126 50,000 6,300 0.1260 0.945 - 1.005 0.945 0.945 6,667 0.9450 -5.97%
2002-07-24 0 0.134 - 0.135 - - 0 0 - 1.005 - 1.013 - - 0 - 0.00%
2002-07-23 0 0.134 0.127 0.134 - - 0 0 - 1.005 0.953 1.005 - - 0 - 0.00%
2002-07-22 0 0.134 - 0.134 - - 0 0 - 1.005 - 1.005 - - 0 - 0.00%
2002-07-19 0 0.134 - 0.134 - - 0 0 - 1.005 - 1.005 - - 0 - -0.74%
2002-07-18 0 0.135 - 0.143 - - 0 0 - 1.013 - 1.073 - - 0 - 0.00%
2002-07-17 0 0.135 - - - - 0 0 - 1.013 - - - - 0 - 0.00%
2002-07-16 0 0.135 - - - - 0 0 - 1.013 - - - - 0 - 0.00%
2002-07-15 0 0.135 - - - - 0 0 - 1.013 - - - - 0 - 0.00%
2002-07-12 0 0.135 - - 0.135 0.135 70,000 9,450 0.1350 1.013 - - 1.013 1.013 9,333 1.0125 0.75%
2002-07-11 0 0.134 0.134 - - - 0 0 - 1.005 1.005 - - - 0 - 0.00%
2002-07-10 0 0.134 0.132 0.140 0.134 0.138 830,000 112,950 0.1361 1.005 0.990 1.050 1.005 1.035 110,667 1.0206 -11.26%
2002-07-09 0 0.151 - 0.151 0.151 0.151 80,000 12,080 0.1510 1.132 - 1.132 1.132 1.132 10,667 1.1325 -5.03%
2002-07-08 0 0.159 - 0.160 - - 0 0 - 1.192 - 1.200 - - 0 - 0.00%
2002-07-05 0 0.159 - 0.159 0.161 0.161 80,000 12,880 0.1610 1.192 - 1.192 1.207 1.207 10,667 1.2075 -5.92%
2002-07-04 0 0.169 - 0.169 0.169 0.169 100,000 16,900 0.1690 1.267 - 1.267 1.267 1.267 13,333 1.2675 -6.11%
2002-07-03 0 0.180 0.180 - - - 0 0 - 1.350 1.350 - - - 0 - 15.38%
2002-07-02 0 0.156 - 0.160 - - 0 0 - 1.170 - 1.200 - - 0 - 0.00%
2002-06-28 0 0.156 0.156 0.163 - - 0 0 - 1.170 1.170 1.223 - - 0 - 0.00%
2002-06-27 0 0.156 0.155 0.160 - - 0 0 - 1.170 1.163 1.200 - - 0 - 0.00%
2002-06-26 0 0.156 0.148 0.158 0.136 0.156 578,000 81,188 0.1405 1.170 1.110 1.185 1.020 1.170 77,067 1.0535 -2.50%
2002-06-25 0 0.160 0.141 0.160 0.140 0.164 320,000 45,838 0.1432 1.200 1.058 1.200 1.050 1.230 42,667 1.0743 -2.44%
2002-06-24 0 0.164 0.164 0.165 - - 0 0 - 1.230 1.230 1.238 - - 0 - 0.00%
2002-06-21 0 0.164 - 0.165 - - 0 0 - 1.230 - 1.238 - - 0 - 0.00%
2002-06-20 0 0.164 - 0.165 - - 0 0 - 1.230 - 1.238 - - 0 - 0.00%
2002-06-19 0 0.164 - 0.165 - - 0 0 - 1.230 - 1.238 - - 0 - 0.00%
2002-06-18 0 0.164 - 0.170 - - 0 0 - 1.230 - 1.275 - - 0 - 0.00%
2002-06-17 0 0.164 - 0.168 0.164 0.174 400,000 68,600 0.1715 1.230 - 1.260 1.230 1.305 53,333 1.2863 -5.75%
2002-06-14 0 0.174 0.182 - - - 58,000 8,700 0.1500 1.305 1.365 - - - 7,733 1.1250 10.13%
2002-06-13 0 0.158 - - - - 0 0 - 1.185 - - - - 0 - 0.00%
2002-06-12 0 0.158 0.150 - - - 0 0 - 1.185 1.125 - - - 0 - 0.00%
2002-06-11 0 0.158 0.155 0.160 0.155 0.160 252,000 40,120 0.1592 1.185 1.163 1.200 1.163 1.200 33,600 1.1940 -1.25%
2002-06-10 0 0.160 - 0.165 - - 0 0 - 1.200 - 1.238 - - 0 - 0.00%
2002-06-07 0 0.160 0.152 0.161 0.161 0.161 42,000 6,762 0.1610 1.200 1.140 1.207 1.207 1.207 5,600 1.2075 -0.62%
2002-06-06 0 0.161 0.153 - - - 0 0 - 1.207 1.147 - - - 0 - 0.00%
2002-06-05 0 0.161 0.153 0.168 0.161 0.161 100,000 16,100 0.1610 1.207 1.147 1.260 1.207 1.207 13,333 1.2075 0.00%
2002-06-04 0 0.161 - 0.168 0.161 0.162 200,000 32,300 0.1615 1.207 - 1.260 1.207 1.215 26,667 1.2113 -4.17%
2002-06-03 0 0.168 0.160 0.176 - - 0 0 - 1.260 1.200 1.320 - - 0 - 0.00%
2002-05-31 0 0.168 0.161 0.168 0.168 0.168 128,000 21,504 0.1680 1.260 1.207 1.260 1.260 1.260 17,067 1.2600 5.00%
2002-05-30 0 0.160 0.154 0.169 0.155 0.160 1,070,000 170,200 0.1591 1.200 1.155 1.267 1.163 1.200 142,667 1.1930 0.00%
2002-05-29 0 0.160 0.160 0.168 0.160 0.160 230,000 36,800 0.1600 1.200 1.200 1.260 1.200 1.200 30,667 1.2000 3.23%
2002-05-28 0 0.155 0.152 - 0.155 0.155 110,000 17,030 0.1548 1.163 1.140 - 1.163 1.163 14,667 1.1611 0.00%
2002-05-27 0 0.155 0.153 - 0.155 0.155 500,000 77,500 0.1550 1.163 1.147 - 1.163 1.163 66,667 1.1625 1.31%
2002-05-24 0 0.153 0.152 - 0.153 0.153 20,000 3,130 0.1565 1.147 1.140 - 1.147 1.147 2,667 1.1738 0.66%
2002-05-23 0 0.152 0.152 - 0.150 0.153 1,450,000 219,900 0.1517 1.140 1.140 - 1.125 1.147 193,333 1.1374 -0.65%
2002-05-22 0 0.153 0.153 0.160 - - 0 0 - 1.147 1.147 1.200 - - 0 - 0.00%
2002-05-21 0 0.153 0.153 - 0.153 0.153 120,000 18,360 0.1530 1.147 1.147 - 1.147 1.147 16,000 1.1475 -1.29%
2002-05-17 0 0.155 0.155 0.160 0.155 0.155 50,000 7,750 0.1550 1.163 1.163 1.200 1.163 1.163 6,667 1.1625 0.00%
2002-05-16 0 0.155 0.155 0.161 - - 0 0 - 1.163 1.163 1.207 - - 0 - 1.97%
2002-05-15 0 0.152 0.152 - - - 0 0 - 1.140 1.140 - - - 0 - 0.00%
2002-05-14 0 0.152 0.152 - 0.152 0.152 10,000 1,520 0.1520 1.140 1.140 - 1.140 1.140 1,333 1.1400 -1.30%
2002-05-13 0 0.154 0.154 0.160 0.154 0.162 156,000 24,824 0.1591 1.155 1.155 1.200 1.155 1.215 20,800 1.1935 1.32%
2002-05-10 0 0.152 0.152 0.160 0.151 0.152 470,000 71,270 0.1516 1.140 1.140 1.200 1.132 1.140 62,667 1.1373 0.00%
2002-05-09 0 0.152 0.150 0.152 0.150 0.152 510,000 77,120 0.1512 1.140 1.125 1.140 1.125 1.140 68,000 1.1341 1.33%
2002-05-08 0 0.150 0.150 - - - 0 0 - 1.125 1.125 - - - 0 - 0.00%
2002-05-07 0 0.150 0.150 - 0.150 0.150 100,000 15,000 0.1500 1.125 1.125 - 1.125 1.125 13,333 1.1250 0.00%
2002-05-06 0 0.150 0.150 0.160 0.150 0.150 10,000 1,500 0.1500 1.125 1.125 1.200 1.125 1.125 1,333 1.1250 -1.96%
2002-05-03 0 0.153 0.153 - 0.153 0.153 160,000 24,480 0.1530 1.147 1.147 - 1.147 1.147 21,333 1.1475 -0.65%
2002-05-02 0 0.154 0.154 0.170 0.152 0.160 550,000 87,920 0.1599 1.155 1.155 1.275 1.140 1.200 73,333 1.1989 -3.75%
2002-04-30 0 0.160 - 0.164 - - 0 0 - 1.200 - 1.230 - - 0 - 0.00%
2002-04-29 0 0.160 - 0.164 - - 0 0 - 1.200 - 1.230 - - 0 - 0.00%
2002-04-26 0 0.160 - - 0.160 0.160 40,000 6,400 0.1600 1.200 - - 1.200 1.200 5,333 1.2000 3.23%
2002-04-25 0 0.155 0.148 0.155 - - 0 0 - 1.163 1.110 1.163 - - 0 - 0.00%
2002-04-24 0 0.155 0.155 0.175 0.155 0.155 148,000 22,940 0.1550 1.163 1.163 1.312 1.163 1.163 19,733 1.1625 0.00%
2002-04-23 0 0.155 0.152 0.175 - - 0 0 - 1.163 1.140 1.312 - - 0 - 0.00%
2002-04-22 0 0.155 0.148 0.170 - - 0 0 - 1.163 1.110 1.275 - - 0 - 0.00%
2002-04-19 0 0.155 0.155 - 0.155 0.155 50,000 7,750 0.1550 1.163 1.163 - 1.163 1.163 6,667 1.1625 0.00%
2002-04-18 0 0.155 0.155 - 0.155 0.155 230,000 35,650 0.1550 1.163 1.163 - 1.163 1.163 30,667 1.1625 -4.91%
2002-04-17 0 0.163 - 0.163 0.163 0.163 10,000 1,630 0.1630 1.223 - 1.223 1.223 1.223 1,333 1.2225 -2.40%
2002-04-16 0 0.167 - 0.167 0.167 0.167 10,000 1,670 0.1670 1.252 - 1.252 1.252 1.252 1,333 1.2525 0.60%
2002-04-15 0 0.166 - 0.166 0.168 0.168 10,000 1,680 0.1680 1.245 - 1.245 1.260 1.260 1,333 1.2600 0.61%
2002-04-12 0 0.165 - 0.169 - - 0 0 - 1.238 - 1.267 - - 0 - 0.00%
2002-04-11 0 0.165 - 0.169 - - 0 0 - 1.238 - 1.267 - - 0 - 0.00%
2002-04-10 0 0.165 - 0.165 0.165 0.165 100,000 16,500 0.1650 1.238 - 1.238 1.238 1.238 13,333 1.2375 -2.37%
2002-04-09 0 0.169 - 0.170 - - 0 0 - 1.267 - 1.275 - - 0 - 0.00%
2002-04-08 0 0.169 - 0.169 - - 0 0 - 1.267 - 1.267 - - 0 - 0.00%
2002-04-04 0 0.169 - 0.169 - - 0 0 - 1.267 - 1.267 - - 0 - -0.59%
2002-04-03 0 0.170 - 0.170 - - 0 0 - 1.275 - 1.275 - - 0 - 0.00%
2002-04-02 0 0.170 - 0.170 0.170 0.170 2,000 340 0.1700 1.275 - 1.275 1.275 1.275 267 1.2750 -4.49%
2002-03-28 0 0.178 0.170 0.178 - - 0 0 - 1.335 1.275 1.335 - - 0 - 0.00%
2002-03-27 0 0.178 0.178 - - - 0 0 - 1.335 1.335 - - - 0 - 11.25%
2002-03-26 0 0.160 0.160 - - - 0 0 - 1.200 1.200 - - - 0 - 0.00%
2002-03-25 0 0.160 - 0.167 0.160 0.167 200,000 32,700 0.1635 1.200 - 1.252 1.200 1.252 26,667 1.2263 -5.88%
2002-03-22 0 0.170 - 0.170 - - 0 0 - 1.275 - 1.275 - - 0 - 0.00%
2002-03-21 0 0.170 - 0.170 - - 0 0 - 1.275 - 1.275 - - 0 - 0.00%
2002-03-20 0 0.170 - 0.175 - - 0 0 - 1.275 - 1.312 - - 0 - 0.00%
2002-03-19 0 0.170 - 0.170 0.170 0.170 4,000 680 0.1700 1.275 - 1.275 1.275 1.275 533 1.2750 6.25%
2002-03-18 0 0.160 0.152 - - - 0 0 - 1.200 1.140 - - - 0 - 0.00%
2002-03-15 0 0.160 0.160 - - - 0 0 - 1.200 1.200 - - - 0 - 5.26%
2002-03-14 0 0.152 0.152 - 0.152 0.152 300,000 45,600 0.1520 1.140 1.140 - 1.140 1.140 40,000 1.1400 -5.00%
2002-03-13 0 0.160 0.155 - 0.160 0.160 400,000 64,000 0.1600 1.200 1.163 - 1.200 1.200 53,333 1.2000 -4.19%
2002-03-12 0 0.167 0.167 0.175 0.167 0.167 198,000 33,066 0.1670 1.252 1.252 1.312 1.252 1.252 26,400 1.2525 -4.57%
2002-03-11 0 0.175 0.160 0.175 0.160 0.175 560,000 90,400 0.1614 1.312 1.200 1.312 1.200 1.312 74,667 1.2107 4.17%
2002-03-08 0 0.168 0.161 0.168 0.160 0.168 32,000 5,312 0.1660 1.260 1.207 1.260 1.200 1.260 4,267 1.2450 5.00%
2002-03-07 0 0.160 0.154 0.160 0.160 0.160 650,000 104,000 0.1600 1.200 1.155 1.200 1.200 1.200 86,667 1.2000 0.00%
2002-03-06 0 0.160 0.153 - 0.160 0.160 60,000 9,600 0.1600 1.200 1.147 - 1.200 1.200 8,000 1.2000 0.00%
2002-03-05 0 0.160 0.160 - 0.158 0.158 10,000 1,580 0.1580 1.200 1.200 - 1.185 1.185 1,333 1.1850 0.00%
2002-03-04 0 0.160 0.160 - 0.160 0.168 142,000 23,436 0.1650 1.200 1.200 - 1.200 1.260 18,933 1.2378 1.27%
2002-03-01 0 0.158 0.155 - - - 0 0 - 1.185 1.163 - - - 0 - 0.00%
2002-02-28 0 0.158 0.151 - - - 0 0 - 1.185 1.132 - - - 0 - 0.00%
2002-02-27 0 0.158 0.158 - 0.158 0.158 136,000 21,488 0.1580 1.185 1.185 - 1.185 1.185 18,133 1.1850 -4.82%
2002-02-26 0 0.166 0.158 0.175 0.166 0.166 20,000 3,320 0.1660 1.245 1.185 1.312 1.245 1.245 2,667 1.2450 3.75%
2002-02-25 0 0.160 0.160 - 0.143 0.143 10,000 1,430 0.1430 1.200 1.200 - 1.073 1.073 1,333 1.0725 5.96%
2002-02-22 0 0.151 0.149 - - - 0 0 - 1.132 1.118 - - - 0 - 0.00%
2002-02-21 0 0.151 0.151 - 0.151 0.165 1,010,000 160,372 0.1588 1.132 1.132 - 1.132 1.238 134,667 1.1909 -10.12%
2002-02-20 0 0.168 0.165 0.180 0.168 0.168 100,000 16,800 0.1680 1.260 1.238 1.350 1.260 1.260 13,333 1.2600 -3.45%
2002-02-19 0 0.174 - 0.185 0.174 0.182 250,000 44,300 0.1772 1.305 - 1.388 1.305 1.365 33,333 1.3290 -8.42%
2002-02-18 0 0.190 - 0.190 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
2002-02-15 0 0.190 0.180 0.190 0.190 0.190 320,000 60,800 0.1900 1.425 1.350 1.425 1.425 1.425 42,667 1.4250 2.70%
2002-02-11 0 0.185 - 0.185 - - 0 0 - 1.388 - 1.388 - - 0 - -1.60%
2002-02-08 0 0.188 - 0.188 - - 0 0 - 1.410 - 1.410 - - 0 - 0.00%
2002-02-07 0 0.188 - 0.190 - - 0 0 - 1.410 - 1.425 - - 0 - 0.00%
2002-02-06 0 0.188 0.180 0.190 - - 0 0 - 1.410 1.350 1.425 - - 0 - 0.00%
2002-02-05 0 0.188 - 0.188 - - 0 0 - 1.410 - 1.410 - - 0 - -1.05%
2002-02-04 0 0.190 - 0.190 0.190 0.190 110,000 20,900 0.1900 1.425 - 1.425 1.425 1.425 14,667 1.4250 1.06%
2002-02-01 0 0.188 - 0.188 - - 0 0 - 1.410 - 1.410 - - 0 - -1.05%
2002-01-31 0 0.190 - 0.195 - - 0 0 - 1.425 - 1.462 - - 0 - 0.00%
2002-01-30 0 0.190 - 0.193 0.188 0.190 300,000 56,920 0.1897 1.425 - 1.448 1.410 1.425 40,000 1.4230 0.00%
2002-01-29 0 0.190 - 0.190 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
2002-01-28 0 0.190 - 0.190 - - 0 0 - 1.425 - 1.425 - - 0 - 0.00%
2002-01-25 0 0.190 0.190 - - - 0 0 - 1.425 1.425 - - - 0 - 2.70%
2002-01-24 0 0.185 0.185 0.199 0.185 0.185 4,000 740 0.1850 1.388 1.388 1.493 1.388 1.388 533 1.3875 1.65%
2002-01-23 0 0.182 0.173 - - - 0 0 - 1.365 1.297 - - - 0 - 0.00%
2002-01-22 0 0.182 0.182 0.185 0.182 0.190 260,000 48,920 0.1882 1.365 1.365 1.388 1.365 1.425 34,667 1.4112 -6.19%
2002-01-21 0 0.194 0.186 0.194 - - 0 0 - 1.455 1.395 1.455 - - 0 - 0.00%
2002-01-18 0 0.194 0.184 0.195 0.192 0.194 90,000 17,380 0.1931 1.455 1.380 1.462 1.440 1.455 12,000 1.4483 1.04%
2002-01-17 0 0.192 0.185 0.195 0.185 0.192 116,000 21,820 0.1881 1.440 1.388 1.462 1.388 1.440 15,467 1.4108 3.78%
2002-01-16 0 0.185 0.185 - 0.173 0.180 370,000 64,242 0.1736 1.388 1.388 - 1.297 1.350 49,333 1.3022 2.78%
2002-01-15 0 0.180 0.180 0.191 0.180 0.184 182,000 33,360 0.1833 1.350 1.350 1.432 1.350 1.380 24,267 1.3747 -6.25%
2002-01-14 0 0.192 0.192 0.200 0.192 0.205 168,000 33,472 0.1992 1.440 1.440 1.500 1.440 1.537 22,400 1.4943 -5.88%
2002-01-11 0 0.204 0.192 0.207 0.180 0.207 1,450,000 283,330 0.1954 1.530 1.440 1.553 1.350 1.553 193,333 1.4655 13.33%
2002-01-10 0 0.180 0.163 0.183 0.169 0.180 800,000 138,300 0.1729 1.350 1.223 1.372 1.267 1.350 106,667 1.2966 7.78%
2002-01-09 0 0.167 0.162 0.169 0.155 0.167 1,092,000 174,310 0.1596 1.252 1.215 1.267 1.163 1.252 145,600 1.1972 3.73%
2002-01-08 0 0.161 0.160 0.163 0.160 0.165 2,684,000 437,588 0.1630 1.207 1.200 1.223 1.200 1.238 357,867 1.2228 -2.42%
2002-01-07 0 0.165 0.163 0.165 0.165 0.165 4,310,000 711,150 0.1650 1.238 1.223 1.238 1.238 1.238 574,667 1.2375 0.00%
2002-01-04 0 0.165 0.164 0.165 0.165 0.190 4,334,000 730,220 0.1685 1.238 1.230 1.238 1.238 1.425 577,867 1.2636 -5.71%
2002-01-03 0 0.175 0.168 0.180 0.167 0.203 1,420,000 247,740 0.1745 1.312 1.260 1.350 1.252 1.522 189,333 1.3085 6.06%
2002-01-02 0 0.165 0.164 0.165 0.165 0.171 1,656,000 275,790 0.1665 1.238 1.230 1.238 1.238 1.283 220,800 1.2490 -7.30%
2001-12-31 0 0.178 0.178 0.185 0.178 0.178 50,000 8,900 0.1780 1.335 1.335 1.388 1.335 1.335 6,667 1.3350 -3.78%
2001-12-28 0 0.185 0.175 0.185 0.183 0.190 918,000 171,854 0.1872 1.388 1.312 1.388 1.372 1.425 122,400 1.4040 -2.63%
2001-12-27 0 0.190 0.184 0.190 0.190 0.220 3,622,000 718,046 0.1982 1.425 1.380 1.425 1.425 1.650 482,933 1.4868 -13.64%
2001-12-24 0 0.220 0.215 0.220 0.220 0.220 200,000 44,000 0.2200 1.650 1.613 1.650 1.650 1.650 26,667 1.6500 0.00%
2001-12-21 0 0.220 0.218 0.220 0.218 0.250 5,334,000 1,174,884 0.2203 1.650 1.635 1.650 1.635 1.875 711,200 1.6520 -12.00%
2001-12-20 0 0.250 0.245 0.250 0.250 0.300 1,664,000 443,750 0.2667 1.875 1.838 1.875 1.875 2.250 221,867 2.0001 -16.67%
2001-12-19 0 0.300 0.280 0.300 0.300 0.320 344,000 106,160 0.3086 2.250 2.100 2.250 2.250 2.400 45,867 2.3145 -14.29%
2001-12-18 0 0.350 0.355 0.360 0.340 0.360 82,000 27,960 0.3410 2.625 2.662 2.700 2.550 2.700 10,933 2.5573 1.45%
2001-12-17 0 0.345 0.330 0.375 0.345 0.345 30,000 10,350 0.3450 2.587 2.475 2.813 2.587 2.587 4,000 2.5875 -8.00%
2001-12-14 0 0.375 - 0.375 - - 0 0 - 2.813 - 2.813 - - 0 - -2.60%
2001-12-13 0 0.385 0.385 0.390 0.330 0.340 110,000 36,900 0.3355 2.887 2.887 2.925 2.475 2.550 14,667 2.5159 4.05%
2001-12-12 0 0.370 0.340 0.395 - - 0 0 - 2.775 2.550 2.963 - - 0 - 0.00%
2001-12-11 0 0.370 0.330 0.370 - - 0 0 - 2.775 2.475 2.775 - - 0 - -1.33%
2001-12-10 0 0.375 - 0.375 - - 0 0 - 2.813 - 2.813 - - 0 - 0.00%
2001-12-07 0 0.375 0.340 0.375 - - 0 0 - 2.813 2.550 2.813 - - 0 - 0.00%
2001-12-06 0 0.375 - 0.375 0.375 0.380 138,000 52,390 0.3796 2.813 - 2.813 2.813 2.850 18,400 2.8473 0.00%
2001-12-05 0 0.375 - 0.375 - - 0 0 - 2.813 - 2.813 - - 0 - -1.32%
2001-12-04 0 0.380 - 0.380 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2001-12-03 0 0.380 - 0.380 0.375 0.380 200,000 75,500 0.3775 2.850 - 2.850 2.813 2.850 26,667 2.8313 1.33%
2001-11-30 0 0.375 0.375 0.380 0.340 0.340 50,000 17,000 0.3400 2.813 2.813 2.850 2.550 2.550 6,667 2.5500 -1.32%
2001-11-29 0 0.380 - 0.380 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2001-11-28 0 0.380 - 0.380 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2001-11-27 0 0.380 - 0.380 - - 100,000 38,000 0.3800 2.850 - 2.850 - - 13,333 2.8500 0.00%
2001-11-26 0 0.380 0.320 0.380 0.380 0.380 36,000 13,680 0.3800 2.850 2.400 2.850 2.850 2.850 4,800 2.8500 5.56%
2001-11-23 0 0.360 0.320 0.360 - - 0 0 - 2.700 2.400 2.700 - - 0 - -10.00%
2001-11-22 0 0.400 0.320 0.400 0.320 0.400 24,000 8,260 0.3442 3.000 2.400 3.000 2.400 3.000 3,200 2.5813 8.11%
2001-11-21 0 0.370 0.350 0.380 - - 0 0 - 2.775 2.625 2.850 - - 0 - 0.00%
2001-11-20 0 0.370 0.370 0.375 0.350 0.350 12,000 4,200 0.3500 2.775 2.775 2.813 2.625 2.625 1,600 2.6250 -2.63%
2001-11-19 0 0.380 0.380 0.390 0.300 0.330 360,000 115,000 0.3194 2.850 2.850 2.925 2.250 2.475 48,000 2.3958 -2.56%
2001-11-16 0 0.390 - 0.390 - - 0 0 - 2.925 - 2.925 - - 0 - 0.00%
2001-11-15 0 0.390 0.390 0.420 0.340 0.340 30,000 10,200 0.3400 2.925 2.925 3.150 2.550 2.550 4,000 2.5500 8.33%
2001-11-14 0 0.360 - 0.360 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2001-11-13 0 0.360 0.340 0.360 0.370 0.370 50,000 18,500 0.3700 2.700 2.550 2.700 2.775 2.775 6,667 2.7750 -2.70%
2001-11-12 0 0.370 0.370 - 0.350 0.350 20,000 7,000 0.3500 2.775 2.775 - 2.625 2.625 2,667 2.6250 0.00%
2001-11-09 0 0.370 0.370 0.380 0.370 0.370 50,000 18,500 0.3700 2.775 2.775 2.850 2.775 2.775 6,667 2.7750 -5.13%
2001-11-08 0 0.390 0.370 0.390 - - 0 0 - 2.925 2.775 2.925 - - 0 - -1.27%
2001-11-07 0 0.395 0.355 0.395 0.355 0.395 100,000 36,810 0.3681 2.963 2.662 2.963 2.662 2.963 13,333 2.7608 9.72%
2001-11-06 0 0.360 0.360 0.400 0.350 0.350 20,000 7,000 0.3500 2.700 2.700 3.000 2.625 2.625 2,667 2.6250 -5.26%
2001-11-05 0 0.380 0.350 0.380 - - 0 0 - 2.850 2.625 2.850 - - 0 - 0.00%
2001-11-02 0 0.380 0.360 0.380 0.360 0.380 42,000 15,760 0.3752 2.850 2.700 2.850 2.700 2.850 5,600 2.8143 -2.56%
2001-11-01 0 0.390 0.350 0.400 - - 0 0 - 2.925 2.625 3.000 - - 0 - 0.00%
2001-10-31 0 0.390 0.360 0.390 - - 0 0 - 2.925 2.700 2.925 - - 0 - -2.50%
2001-10-30 0 0.400 - 0.420 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2001-10-29 0 0.400 - 0.430 - - 0 0 - 3.000 - 3.225 - - 0 - 0.00%
2001-10-26 0 0.400 - 0.420 - - 0 0 - 3.000 - 3.150 - - 0 - 0.00%
2001-10-24 0 0.400 - 0.400 - - 0 0 - 3.000 - 3.000 - - 0 - -1.23%
2001-10-23 0 0.405 0.405 0.410 0.360 0.360 70,000 25,200 0.3600 3.038 3.038 3.075 2.700 2.700 9,333 2.7000 1.25%
2001-10-22 0 0.400 0.360 0.420 0.400 0.400 10,000 4,000 0.4000 3.000 2.700 3.150 3.000 3.000 1,333 3.0000 0.00%
2001-10-19 0 0.400 - 0.400 0.400 0.400 10,000 4,000 0.4000 3.000 - 3.000 3.000 3.000 1,333 3.0000 0.00%
2001-10-18 0 0.400 0.360 0.400 - - 0 0 - 3.000 2.700 3.000 - - 0 - -1.23%
2001-10-17 0 0.405 0.390 0.405 0.410 0.410 20,000 8,200 0.4100 3.038 2.925 3.038 3.075 3.075 2,667 3.0750 -2.41%
2001-10-16 0 0.415 - 0.415 - - 0 0 - 3.112 - 3.112 - - 0 - -1.19%
2001-10-15 0 0.420 0.415 0.435 - - 0 0 - 3.150 3.112 3.263 - - 0 - 0.00%
2001-10-12 0 0.420 - 0.420 - - 0 0 - 3.150 - 3.150 - - 0 - 0.00%
2001-10-11 0 0.420 0.400 0.420 0.410 0.420 40,000 16,600 0.4150 3.150 3.000 3.150 3.075 3.150 5,333 3.1125 0.00%
2001-10-10 0 0.420 - 0.420 - - 0 0 - 3.150 - 3.150 - - 0 - 0.00%
2001-10-09 0 0.420 0.420 0.430 0.400 0.410 148,000 59,640 0.4030 3.150 3.150 3.225 3.000 3.075 19,733 3.0223 5.00%
2001-10-08 0 0.400 - 0.400 - - 0 0 - 3.000 - 3.000 - - 0 - -1.23%
2001-10-05 0 0.405 0.405 0.410 - - 0 0 - 3.038 3.038 3.075 - - 0 - 9.46%
2001-10-04 0 0.370 0.370 0.430 0.370 0.370 160,000 59,200 0.3700 2.775 2.775 3.225 2.775 2.775 21,333 2.7750 -7.50%
2001-10-03 0 0.400 0.400 0.410 0.360 0.380 210,000 75,800 0.3610 3.000 3.000 3.075 2.700 2.850 28,000 2.7071 2.56%
2001-09-28 0 0.390 0.390 0.400 - - 0 0 - 2.925 2.925 3.000 - - 0 - 2.63%
2001-09-27 0 0.380 - 0.380 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2001-09-26 0 0.380 - 0.410 - - 0 0 - 2.850 - 3.075 - - 0 - 0.00%
2001-09-25 0 0.380 - 0.420 - - 0 0 - 2.850 - 3.150 - - 0 - 0.00%
2001-09-24 0 0.380 - 0.380 - - 0 0 - 2.850 - 2.850 - - 0 - 0.00%
2001-09-21 0 0.380 - 0.380 - - 0 0 - 2.850 - 2.850 - - 0 - -2.56%
2001-09-20 0 0.390 - 0.390 - - 0 0 - 2.925 - 2.925 - - 0 - -2.50%
2001-09-19 0 0.400 - 0.400 - - 0 0 - 3.000 - 3.000 - - 0 - 0.00%
2001-09-18 0 0.400 - 0.400 0.400 0.400 100,000 40,000 0.4000 3.000 - 3.000 3.000 3.000 13,333 3.0000 2.56%
2001-09-17 0 0.390 - - - - 0 0 - 2.925 - - - - 0 - 0.00%
2001-09-14 0 0.390 - 0.390 - - 0 0 - 2.925 - 2.925 - - 0 - 0.00%
2001-09-13 0 0.390 0.390 - 0.390 0.390 100,000 39,000 0.3900 2.925 2.925 - 2.925 2.925 13,333 2.9250 2.63%
2001-09-12 0 0.380 - 0.380 - - 0 0 - 2.850 - 2.850 - - 0 - -2.56%
2001-09-11 0 0.390 0.390 - 0.390 0.390 90,000 35,100 0.3900 2.925 2.925 - 2.925 2.925 12,000 2.9250 2.63%
2001-09-10 0 0.380 0.340 0.390 - - 0 0 - 2.850 2.550 2.925 - - 0 - 0.00%
2001-09-07 0 0.380 0.320 0.400 0.320 0.380 84,000 29,820 0.3550 2.850 2.400 3.000 2.400 2.850 11,200 2.6625 0.00%
2001-09-06 0 0.380 - 0.390 - - 0 0 - 2.850 - 2.925 - - 0 - 0.00%
2001-09-05 0 0.380 - 0.380 - - 0 0 - 2.850 - 2.850 - - 0 - -5.00%
2001-09-04 0 0.400 - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2001-09-03 0 0.400 - - - - 0 0 - 3.000 - - - - 0 - 0.00%
2001-08-31 0 0.400 - 0.400 - - 0 0 - 3.000 - 3.000 - - 0 - -4.76%
2001-08-30 0 0.420 - 0.460 - - 0 0 - 3.150 - 3.450 - - 0 - 0.00%
2001-08-29 0 0.420 0.420 0.430 - - 0 0 - 3.150 3.150 3.225 - - 0 - 5.00%
2001-08-28 0 0.400 0.400 0.410 0.380 0.380 38,000 14,440 0.3800 3.000 3.000 3.075 2.850 2.850 5,067 2.8500 5.26%
2001-08-27 0 0.380 0.380 0.430 0.380 0.380 38,000 14,440 0.3800 2.850 2.850 3.225 2.850 2.850 5,067 2.8500 -9.52%
2001-08-24 0 0.420 - 0.420 - - 0 0 - 3.150 - 3.150 - - 0 - 0.00%
2001-08-23 0 0.420 0.350 0.420 0.420 0.420 2,000 840 0.4200 3.150 2.625 3.150 3.150 3.150 267 3.1500 10.53%
2001-08-22 0 0.380 0.380 0.430 0.380 0.380 2,000 760 0.3800 2.850 2.850 3.225 2.850 2.850 267 2.8500 -9.52%
2001-08-21 0 0.420 0.420 0.430 - - 0 0 - 3.150 3.150 3.225 - - 0 - 5.00%
2001-08-20 0 0.400 0.380 - - - 0 0 - 3.000 2.850 - - - 0 - 0.00%
2001-08-17 0 0.400 0.365 0.400 - - 0 0 - 3.000 2.738 3.000 - - 0 - 0.00%
2001-08-16 0 0.400 0.360 0.410 - - 0 0 - 3.000 2.700 3.075 - - 0 - 0.00%
2001-08-15 0 0.400 - 0.410 - - 0 0 - 3.000 - 3.075 - - 0 - 0.00%
2001-08-14 0 0.400 0.360 0.410 - - 0 0 - 3.000 2.700 3.075 - - 0 - 0.00%
2001-08-13 0 0.400 0.360 - - - 0 0 - 3.000 2.700 - - - 0 - 0.00%
2001-08-10 0 0.400 0.380 0.400 - - 0 0 - 3.000 2.850 3.000 - - 0 - 0.00%
2001-08-09 0 0.400 0.350 0.440 0.350 0.400 188,000 69,200 0.3681 3.000 2.625 3.300 2.625 3.000 25,067 2.7606 0.00%
2001-08-08 0 0.400 - - 0.400 0.400 100,000 40,000 0.4000 3.000 - - 3.000 3.000 13,333 3.0000 0.00%
2001-08-07 0 0.400 0.390 0.410 0.390 0.400 98,000 38,720 0.3951 3.000 2.925 3.075 2.925 3.000 13,067 2.9633 2.56%
2001-08-06 0 0.390 0.390 0.455 0.390 0.430 120,000 50,000 0.4167 2.925 2.925 3.413 2.925 3.225 16,000 3.1250 -13.33%
2001-08-03 0 0.450 0.410 0.480 - - 0 0 - 3.375 3.075 3.600 - - 0 - 0.00%
2001-08-02 0 0.450 0.450 0.475 0.450 0.450 100,000 45,000 0.4500 3.375 3.375 3.562 3.375 3.375 13,333 3.3750 -8.16%
2001-08-01 0 0.490 - 0.500 - - 0 0 - 3.675 - 3.750 - - 0 - 0.00%
2001-07-31 0 0.490 - 0.490 - - 0 0 - 3.675 - 3.675 - - 0 - 0.00%
2001-07-30 0 0.490 0.490 0.495 0.420 0.460 120,000 54,440 0.4537 3.675 3.675 3.713 3.150 3.450 16,000 3.4025 -1.01%
2001-07-27 0 0.495 - 0.495 - - 0 0 - 3.713 - 3.713 - - 0 - -2.94%
2001-07-26 0 0.510 - 0.510 0.510 0.530 10,000 5,260 0.5260 3.825 - 3.825 3.825 3.975 1,333 3.9450 0.00%
2001-07-24 0 0.510 - 0.510 0.495 0.510 8,000 4,020 0.5025 3.825 - 3.825 3.713 3.825 1,067 3.7688 3.03%
2001-07-23 0 0.495 0.495 0.500 - - 0 0 - 3.713 3.713 3.750 - - 0 - 5.32%
2001-07-20 0 0.470 0.460 - 0.470 0.470 10,000 4,700 0.4700 3.525 3.450 - 3.525 3.525 1,333 3.5250 9.30%
2001-07-19 0 0.430 - 0.480 0.430 0.430 100,000 43,000 0.4300 3.225 - 3.600 3.225 3.225 13,333 3.2250 -8.51%
2001-07-18 0 0.470 - 0.480 - - 0 0 - 3.525 - 3.600 - - 0 - 0.00%
2001-07-17 0 0.470 - 0.500 - - 0 0 - 3.525 - 3.750 - - 0 - 0.00%
2001-07-16 0 0.470 - 0.470 0.470 0.475 702,000 330,450 0.4707 3.525 - 3.525 3.525 3.562 93,600 3.5304 -1.05%
2001-07-13 0 0.475 0.475 0.520 0.465 0.475 722,000 341,690 0.4733 3.562 3.562 3.900 3.488 3.562 96,267 3.5494 -6.86%
2001-07-12 0 0.510 0.465 0.510 0.430 0.510 112,000 51,060 0.4559 3.825 3.488 3.825 3.225 3.825 14,933 3.4192 0.00%
2001-07-11 0 0.510 - 0.510 - - 0 0 - 3.825 - 3.825 - - 0 - 0.00%
2001-07-10 0 0.510 - 0.540 - - 0 0 - 3.825 - 4.050 - - 0 - 0.00%
2001-07-09 0 0.510 0.510 0.540 0.510 0.510 100,000 51,000 0.5100 3.825 3.825 4.050 3.825 3.825 13,333 3.8250 2.00%
2001-07-05 0 0.500 0.460 0.500 0.500 0.530 250,000 127,800 0.5112 3.750 3.450 3.750 3.750 3.975 33,333 3.8340 -12.28%
2001-07-04 0 0.570 0.510 0.570 0.570 0.570 14,000 7,980 0.5700 4.275 3.825 4.275 4.275 4.275 1,867 4.2750 0.00%
2001-07-03 0 0.570 0.570 0.600 0.570 0.570 126,000 71,820 0.5700 4.275 4.275 4.500 4.275 4.275 16,800 4.2750 1.79%
2001-06-29 0 0.560 0.520 0.570 0.550 0.580 442,000 247,800 0.5606 4.200 3.900 4.275 4.125 4.350 58,933 4.2048 0.00%
2001-06-28 0 0.560 0.560 0.590 0.560 0.590 224,000 131,160 0.5855 4.200 4.200 4.425 4.200 4.425 29,867 4.3915 -6.67%
2001-06-27 0 0.600 0.590 0.630 0.600 0.630 250,000 151,860 0.6074 4.500 4.425 4.725 4.500 4.725 33,333 4.5558 -4.76%
2001-06-26 0 0.630 0.600 0.630 0.600 0.630 170,000 103,500 0.6088 4.725 4.500 4.725 4.500 4.725 22,667 4.5662 6.78%
2001-06-22 0 0.590 0.580 0.600 0.590 0.600 856,000 511,600 0.5977 4.425 4.350 4.500 4.425 4.500 114,133 4.4825 -1.67%
2001-06-21 0 0.600 0.580 0.640 0.600 0.640 260,000 160,000 0.6154 4.500 4.350 4.800 4.500 4.800 34,667 4.6154 -6.25%
2001-06-20 0 0.640 0.610 0.640 0.600 0.640 206,000 126,340 0.6133 4.800 4.575 4.800 4.500 4.800 27,467 4.5998 3.23%
2001-06-19 0 0.620 0.620 0.630 0.600 0.640 300,000 187,000 0.6233 4.650 4.650 4.725 4.500 4.800 40,000 4.6750 -3.12%
2001-06-18 0 0.640 0.620 0.640 0.610 0.720 200,000 136,280 0.6814 4.800 4.650 4.800 4.575 5.400 26,667 5.1105 0.00%
2001-06-15 0 0.640 0.610 0.650 0.600 0.650 398,000 244,560 0.6145 4.800 4.575 4.875 4.500 4.875 53,067 4.6085 6.67%
2001-06-14 0 0.600 0.590 0.620 0.600 0.680 604,000 394,820 0.6537 4.500 4.425 4.650 4.500 5.100 80,533 4.9026 -10.45%
2001-06-13 0 0.670 0.650 0.670 0.650 0.700 404,000 276,440 0.6843 5.025 4.875 5.025 4.875 5.250 53,867 5.1319 6.35%
2001-06-12 0 0.630 0.620 0.630 0.640 0.650 50,000 32,400 0.6480 4.725 4.650 4.725 4.800 4.875 6,667 4.8600 0.00%
2001-06-11 0 0.630 0.630 0.660 0.600 0.640 1,136,000 693,580 0.6105 4.725 4.725 4.950 4.500 4.800 151,467 4.5791 5.00%
2001-06-08 0 0.600 0.600 0.610 0.600 0.640 500,000 308,840 0.6177 4.500 4.500 4.575 4.500 4.800 66,667 4.6326 0.00%
2001-06-07 0 0.600 0.600 0.610 0.600 0.640 454,000 279,400 0.6154 4.500 4.500 4.575 4.500 4.800 60,533 4.6156 -6.25%
2001-06-06 0 0.640 0.640 0.660 0.620 0.710 1,342,000 888,360 0.6620 4.800 4.800 4.950 4.650 5.325 178,933 4.9648 -5.88%
2001-06-05 0 0.680 0.680 0.690 0.660 0.690 280,000 188,800 0.6743 5.100 5.100 5.175 4.950 5.175 37,333 5.0571 3.03%
2001-06-04 0 0.660 0.660 0.680 0.660 0.720 568,000 391,020 0.6884 4.950 4.950 5.100 4.950 5.400 75,733 5.1631 -2.94%
2001-06-01 0 0.680 0.680 0.700 0.660 0.680 724,000 490,940 0.6781 5.100 5.100 5.250 4.950 5.100 96,533 5.0857 -2.86%
2001-05-31 0 0.700 0.690 0.700 0.690 0.710 756,000 530,640 0.7019 5.250 5.175 5.250 5.175 5.325 100,800 5.2643 0.00%
2001-05-30 0 0.700 0.690 0.700 0.630 0.700 726,000 489,500 0.6742 5.250 5.175 5.250 4.725 5.250 96,800 5.0568 -4.11%
2001-05-29 0 0.730 0.710 0.730 0.690 0.750 4,682,000 3,402,380 0.7267 5.475 5.325 5.475 5.175 5.625 624,267 5.4502 1.39%
2001-05-28 0 0.720 0.720 0.730 0.630 0.720 5,190,000 3,512,180 0.6767 5.400 5.400 5.475 4.725 5.400 692,000 5.0754 18.03%
2001-05-25 0 0.610 0.590 0.610 0.530 0.610 2,876,000 1,617,960 0.5626 4.575 4.425 4.575 3.975 4.575 383,467 4.2193 15.09%
2001-05-24 0 0.530 0.510 0.550 0.510 0.550 1,944,000 1,020,640 0.5250 3.975 3.825 4.125 3.825 4.125 259,200 3.9377 8.16%
2001-05-23 0 0.490 0.480 0.520 0.490 0.530 536,000 271,820 0.5071 3.675 3.600 3.900 3.675 3.975 71,467 3.8035 0.00%
2001-05-22 0 0.490 0.475 0.490 0.470 0.510 1,060,000 510,800 0.4819 3.675 3.562 3.675 3.525 3.825 141,333 3.6142 -3.92%
2001-05-21 0 0.510 0.470 0.510 0.460 0.520 232,000 118,590 0.5112 3.825 3.525 3.825 3.450 3.900 30,933 3.8337 -3.77%
2001-05-18 0 0.530 0.460 0.530 0.460 0.530 282,000 131,400 0.4660 3.975 3.450 3.975 3.450 3.975 37,600 3.4947 15.22%
2001-05-17 0 0.460 0.460 - 0.455 0.460 292,000 134,240 0.4597 3.450 3.450 - 3.413 3.450 38,933 3.4479 1.10%
2001-05-16 0 0.455 0.455 0.500 - - 0 0 - 3.413 3.413 3.750 - - 0 - 1.11%
2001-05-15 0 0.450 0.450 0.520 0.450 0.450 92,000 41,400 0.4500 3.375 3.375 3.900 3.375 3.375 12,267 3.3750 -4.26%
2001-05-14 0 0.470 - 0.470 0.470 0.470 2,000 940 0.4700 3.525 - 3.525 3.525 3.525 267 3.5250 0.00%
2001-05-11 0 0.470 - 0.500 - - 0 0 - 3.525 - 3.750 - - 0 - 0.00%
2001-05-10 0 0.470 - 0.500 - - 0 0 - 3.525 - 3.750 - - 0 - 0.00%
2001-05-09 0 0.470 - 0.500 0.470 0.510 346,000 173,100 0.5003 3.525 - 3.750 3.525 3.825 46,133 3.7522 -6.00%
2001-05-08 0 0.500 0.480 0.500 0.500 0.530 62,000 32,500 0.5242 3.750 3.600 3.750 3.750 3.975 8,267 3.9315 -3.85%
2001-05-07 0 0.520 0.510 0.550 0.500 0.530 690,000 359,500 0.5210 3.900 3.825 4.125 3.750 3.975 92,000 3.9076 4.00%
2001-05-04 0 0.500 0.500 0.530 0.500 0.530 588,000 296,800 0.5048 3.750 3.750 3.975 3.750 3.975 78,400 3.7857 -5.66%
2001-05-03 0 0.530 0.500 0.530 0.500 0.540 1,294,000 672,860 0.5200 3.975 3.750 3.975 3.750 4.050 172,533 3.8999 15.22%
2001-05-02 0 0.460 0.460 0.500 0.450 0.480 218,000 100,400 0.4606 3.450 3.450 3.750 3.375 3.600 29,067 3.4541 0.00%
2001-04-27 0 0.460 - 0.500 - - 0 0 - 3.450 - 3.750 - - 0 - 0.00%
2001-04-26 0 0.460 - 0.460 0.400 0.460 260,000 109,240 0.4202 3.450 - 3.450 3.000 3.450 34,667 3.1512 9.52%
2001-04-25 0 0.420 0.420 0.425 0.420 0.425 320,000 134,500 0.4203 3.150 3.150 3.188 3.150 3.188 42,667 3.1523 0.00%
2001-04-24 0 0.420 0.420 0.425 0.405 0.425 350,000 145,830 0.4167 3.150 3.150 3.188 3.038 3.188 46,667 3.1249 1.20%
2001-04-23 0 0.415 0.415 0.420 0.415 0.480 570,000 256,470 0.4499 3.112 3.112 3.150 3.112 3.600 76,000 3.3746 -11.70%
2001-04-20 0 0.470 0.470 0.480 0.470 0.540 588,000 299,660 0.5096 3.525 3.525 3.600 3.525 4.050 78,400 3.8222 -5.05%
2001-04-19 0 0.495 - 0.495 0.500 0.550 1,914,000 1,009,100 0.5272 3.713 - 3.713 3.750 4.125 255,200 3.9542 4.21%
2001-04-18 0 0.475 0.460 0.500 0.380 0.540 1,808,000 859,950 0.4756 3.562 3.450 3.750 2.850 4.050 241,067 3.5673 25.00%
2001-04-17 0 0.380 0.360 0.380 0.370 0.380 370,000 139,920 0.3782 2.850 2.700 2.850 2.775 2.850 49,333 2.8362 2.70%
2001-04-12 0 0.370 0.325 0.370 0.340 0.370 160,000 56,200 0.3513 2.775 2.437 2.775 2.550 2.775 21,333 2.6344 5.71%
2001-04-11 0 0.350 - 0.350 0.350 0.350 70,000 24,500 0.3500 2.625 - 2.625 2.625 2.625 9,333 2.6250 0.00%
2001-04-10 0 0.350 0.305 0.350 0.350 0.350 6,000 2,100 0.3500 2.625 2.288 2.625 2.625 2.625 800 2.6250 2.94%
2001-04-09 0 0.340 0.280 0.340 0.275 0.340 378,000 107,830 0.2853 2.550 2.100 2.550 2.063 2.550 50,400 2.1395 3.03%
2001-04-06 0 0.330 0.300 0.330 0.295 0.350 164,000 55,360 0.3376 2.475 2.250 2.475 2.212 2.625 21,867 2.5317 0.00%
2001-04-04 0 0.330 0.295 0.335 0.300 0.330 150,000 45,300 0.3020 2.475 2.212 2.513 2.250 2.475 20,000 2.2650 -1.49%
2001-04-03 0 0.335 0.315 0.335 0.335 0.340 200,000 67,500 0.3375 2.513 2.362 2.513 2.513 2.550 26,667 2.5313 0.00%
2001-04-02 0 0.335 0.300 0.335 0.315 0.335 20,000 6,500 0.3250 2.513 2.250 2.513 2.362 2.513 2,667 2.4375 8.06%
2001-03-30 0 0.310 0.310 0.340 0.310 0.340 220,000 73,140 0.3325 2.325 2.325 2.550 2.325 2.550 29,333 2.4934 -8.82%
2001-03-29 0 0.340 0.300 0.340 0.340 0.340 10,000 3,400 0.3400 2.550 2.250 2.550 2.550 2.550 1,333 2.5500 6.25%
2001-03-28 0 0.320 - 0.320 0.320 0.340 86,000 27,720 0.3223 2.400 - 2.400 2.400 2.550 11,467 2.4174 3.23%
2001-03-27 0 0.310 0.310 0.330 0.310 0.330 20,000 6,400 0.3200 2.325 2.325 2.475 2.325 2.475 2,667 2.4000 -6.06%
2001-03-26 0 0.330 0.310 0.330 0.310 0.330 86,000 27,500 0.3198 2.475 2.325 2.475 2.325 2.475 11,467 2.3983 0.00%
2001-03-23 0 0.330 0.295 0.330 0.340 0.340 96,000 32,640 0.3400 2.475 2.212 2.475 2.550 2.550 12,800 2.5500 0.00%
2001-03-22 0 0.330 - 0.330 - - 0 0 - 2.475 - 2.475 - - 0 - -2.94%
2001-03-21 0 0.340 0.310 0.340 0.320 0.340 60,000 19,400 0.3233 2.550 2.325 2.550 2.400 2.550 8,000 2.4250 0.00%
2001-03-20 0 0.340 0.310 0.340 0.340 0.360 386,000 134,300 0.3479 2.550 2.325 2.550 2.550 2.700 51,467 2.6095 0.00%
2001-03-19 0 0.340 0.320 0.340 0.320 0.350 214,000 69,060 0.3227 2.550 2.400 2.550 2.400 2.625 28,533 2.4203 0.00%
2001-03-16 0 0.340 0.320 0.340 - - 0 0 - 2.550 2.400 2.550 - - 0 - 0.00%
2001-03-15 0 0.340 - 0.340 0.340 0.340 100,000 34,000 0.3400 2.550 - 2.550 2.550 2.550 13,333 2.5500 -2.86%
2001-03-14 0 0.350 0.320 0.350 - - 0 0 - 2.625 2.400 2.625 - - 0 - 0.00%
2001-03-13 0 0.350 - - - - 0 0 - 2.625 - - - - 0 - 0.00%
2001-03-12 0 0.350 0.320 - - - 0 0 - 2.625 2.400 - - - 0 - 0.00%
2001-03-09 0 0.350 0.330 0.350 0.330 0.350 160,000 53,000 0.3313 2.625 2.475 2.625 2.475 2.625 21,333 2.4844 6.06%
2001-03-08 0 0.330 0.320 0.350 0.330 0.330 30,000 9,900 0.3300 2.475 2.400 2.625 2.475 2.475 4,000 2.4750 -5.71%
2001-03-07 0 0.350 0.325 0.360 0.350 0.350 140,000 49,000 0.3500 2.625 2.437 2.700 2.625 2.625 18,667 2.6250 2.94%
2001-03-06 0 0.340 0.300 0.340 0.340 0.340 200,000 68,000 0.3400 2.550 2.250 2.550 2.550 2.550 26,667 2.5500 -5.56%
2001-03-05 0 0.360 0.330 0.360 - - 0 0 - 2.700 2.475 2.700 - - 0 - 0.00%
2001-03-02 0 0.360 0.330 0.360 0.340 0.360 60,000 20,440 0.3407 2.700 2.475 2.700 2.550 2.700 8,000 2.5550 0.00%
2001-03-01 0 0.360 0.360 - 0.350 0.350 20,000 7,000 0.3500 2.700 2.700 - 2.625 2.625 2,667 2.6250 5.88%
2001-02-28 0 0.340 0.340 0.390 0.340 0.340 8,000 2,720 0.3400 2.550 2.550 2.925 2.550 2.550 1,067 2.5500 -10.53%
2001-02-27 0 0.380 0.340 0.380 0.380 0.390 422,000 161,880 0.3836 2.850 2.550 2.850 2.850 2.925 56,267 2.8770 0.00%
2001-02-26 0 0.380 0.355 0.410 - - 0 0 - 2.850 2.662 3.075 - - 0 - 0.00%
2001-02-23 0 0.380 0.360 0.390 0.380 0.380 100,000 38,000 0.3800 2.850 2.700 2.925 2.850 2.850 13,333 2.8500 11.76%
2001-02-22 0 0.340 0.340 0.370 0.340 0.360 220,000 78,920 0.3587 2.550 2.550 2.775 2.550 2.700 29,333 2.6905 -5.56%
2001-02-21 0 0.360 0.360 0.390 0.360 0.390 458,000 173,580 0.3790 2.700 2.700 2.925 2.700 2.925 61,067 2.8425 -7.69%
2001-02-20 0 0.390 0.360 0.420 0.320 0.390 518,000 184,880 0.3569 2.925 2.700 3.150 2.400 2.925 69,067 2.6768 8.33%
2001-02-19 0 0.360 0.320 0.365 0.360 0.370 450,000 165,250 0.3672 2.700 2.400 2.738 2.700 2.775 60,000 2.7542 -2.70%
2001-02-16 0 0.370 0.340 0.370 0.330 0.370 730,000 263,500 0.3610 2.775 2.550 2.775 2.475 2.775 97,333 2.7072 2.78%
2001-02-15 0 0.360 0.325 0.365 0.320 0.370 406,000 142,920 0.3520 2.700 2.437 2.738 2.400 2.775 54,133 2.6401 -2.70%
2001-02-14 0 0.370 0.320 0.370 0.320 0.370 700,000 234,320 0.3347 2.775 2.400 2.775 2.400 2.775 93,333 2.5106 2.78%
2001-02-13 0 0.360 0.355 0.370 0.350 0.360 348,000 123,980 0.3563 2.700 2.662 2.775 2.625 2.700 46,400 2.6720 0.00%
2001-02-12 0 0.360 0.350 - - - 0 0 - 2.700 2.625 - - - 0 - 0.00%
2001-02-09 0 0.360 0.360 0.390 0.360 0.370 464,000 168,810 0.3638 2.700 2.700 2.925 2.700 2.775 61,867 2.7286 0.00%
2001-02-08 0 0.360 0.360 0.375 0.355 0.370 1,010,000 367,170 0.3635 2.700 2.700 2.813 2.662 2.775 134,667 2.7265 2.86%
2001-02-07 0 0.350 0.345 0.355 0.350 0.360 640,000 227,500 0.3555 2.625 2.587 2.662 2.625 2.700 85,333 2.6660 -2.78%
2001-02-06 0 0.360 0.345 0.360 0.350 0.360 732,000 259,420 0.3544 2.700 2.587 2.700 2.625 2.700 97,600 2.6580 0.00%
2001-02-05 0 0.360 0.345 0.360 0.360 0.360 160,000 57,600 0.3600 2.700 2.587 2.700 2.700 2.700 21,333 2.7000 -5.26%
2001-02-02 0 0.380 0.360 0.400 - - 0 0 - 2.850 2.700 3.000 - - 0 - 0.00%
2001-02-01 0 0.380 0.380 0.400 0.380 0.380 12,000 4,560 0.3800 2.850 2.850 3.000 2.850 2.850 1,600 2.8500 -5.00%
2001-01-31 0 0.400 0.400 0.410 - - 0 0 - 3.000 3.000 3.075 - - 0 - 2.56%
2001-01-30 0 0.390 0.390 0.400 0.390 0.410 82,000 32,680 0.3985 2.925 2.925 3.000 2.925 3.075 10,933 2.9890 -7.14%
2001-01-29 0 0.420 0.400 0.420 0.420 0.440 114,000 47,960 0.4207 3.150 3.000 3.150 3.150 3.300 15,200 3.1553 0.00%
2001-01-23 0 0.420 - 0.420 0.420 0.420 18,000 7,560 0.4200 3.150 - 3.150 3.150 3.150 2,400 3.1500 5.00%
2001-01-22 0 0.400 0.375 0.400 0.380 0.420 30,000 11,800 0.3933 3.000 2.813 3.000 2.850 3.150 4,000 2.9500 0.00%
2001-01-19 0 0.400 0.395 0.400 0.400 0.420 64,000 25,680 0.4013 3.000 2.963 3.000 3.000 3.150 8,533 3.0094 0.00%
2001-01-18 0 0.400 0.385 0.400 0.380 0.400 140,000 53,520 0.3823 3.000 2.887 3.000 2.850 3.000 18,667 2.8671 8.11%
2001-01-17 0 0.370 0.345 0.400 0.310 0.370 103,000 33,530 0.3255 2.775 2.587 3.000 2.325 2.775 13,733 2.4415 7.25%
2001-01-16 0 0.345 0.345 0.350 0.315 0.355 474,000 160,710 0.3391 2.587 2.587 2.625 2.362 2.662 63,200 2.5429 -6.76%
2001-01-15 0 0.370 0.355 0.400 0.370 0.370 14,000 5,180 0.3700 2.775 2.662 3.000 2.775 2.775 1,867 2.7750 -2.63%
2001-01-12 0 0.380 0.380 0.400 - - 0 0 - 2.850 2.850 3.000 - - 0 - 0.00%
2001-01-11 0 0.380 0.380 0.400 0.380 0.380 108,000 41,040 0.3800 2.850 2.850 3.000 2.850 2.850 14,400 2.8500 -5.00%
2001-01-10 0 0.400 0.385 0.400 0.380 0.400 214,000 84,650 0.3956 3.000 2.887 3.000 2.850 3.000 28,533 2.9667 6.67%
2001-01-09 0 0.375 0.375 0.380 0.370 0.395 130,000 50,050 0.3850 2.813 2.813 2.850 2.775 2.963 17,333 2.8875 -2.60%
2001-01-08 0 0.385 0.385 0.400 0.385 0.390 188,000 72,880 0.3877 2.887 2.887 3.000 2.887 2.925 25,067 2.9074 -4.94%
2001-01-05 0 0.405 0.395 0.415 0.405 0.425 301,000 126,130 0.4190 3.038 2.963 3.112 3.038 3.188 40,133 3.1428 -4.71%
2001-01-04 0 0.425 0.420 0.445 0.420 0.430 422,000 179,440 0.4252 3.188 3.150 3.337 3.150 3.225 56,267 3.1891 2.41%
2001-01-03 0 0.415 0.415 0.420 0.410 0.420 100,000 41,510 0.4151 3.112 3.112 3.150 3.075 3.150 13,333 3.1133 0.00%
2001-01-02 0 0.415 0.415 0.430 0.415 0.460 1,198,000 535,350 0.4469 3.112 3.112 3.225 3.112 3.450 159,733 3.3515 -4.60%
2000-12-29 0 0.435 0.415 0.435 0.410 0.450 1,650,000 723,810 0.4387 3.263 3.112 3.263 3.075 3.375 220,000 3.2900 -1.14%
2000-12-28 0 0.440 0.430 0.440 0.420 0.445 1,516,000 669,720 0.4418 3.300 3.225 3.300 3.150 3.337 202,133 3.3133 -1.12%
2000-12-27 0 0.445 0.430 0.445 0.430 0.450 1,130,000 499,050 0.4416 3.337 3.225 3.337 3.225 3.375 150,667 3.3123 1.14%
2000-12-22 0 0.440 0.430 0.440 0.435 0.440 432,000 190,070 0.4400 3.300 3.225 3.300 3.263 3.300 57,600 3.2998 -1.12%
2000-12-21 0 0.445 0.440 0.450 0.445 0.450 702,000 313,340 0.4464 3.337 3.300 3.375 3.337 3.375 93,600 3.3476 -2.20%
2000-12-20 0 0.455 0.430 0.460 0.420 0.470 532,000 239,010 0.4493 3.413 3.225 3.450 3.150 3.525 70,933 3.3695 8.33%
2000-12-19 0 0.420 0.420 0.430 0.410 0.470 106,000 46,700 0.4406 3.150 3.150 3.225 3.075 3.525 14,133 3.3042 -2.33%
2000-12-18 0 0.430 - 0.445 0.430 0.440 170,000 74,100 0.4359 3.225 - 3.337 3.225 3.300 22,667 3.2691 -3.37%
2000-12-15 0 0.445 0.445 0.455 0.430 0.450 422,000 186,230 0.4413 3.337 3.337 3.413 3.225 3.375 56,267 3.3098 -5.32%
2000-12-14 0 0.470 0.460 0.520 0.470 0.480 60,000 28,500 0.4750 3.525 3.450 3.900 3.525 3.600 8,000 3.5625 -6.00%
2000-12-13 0 0.500 0.480 0.520 0.500 0.530 86,000 43,320 0.5037 3.750 3.600 3.900 3.750 3.975 11,467 3.7779 -1.96%
2000-12-12 0 0.510 0.480 0.510 0.480 0.520 160,000 78,140 0.4884 3.825 3.600 3.825 3.600 3.900 21,333 3.6628 -1.92%
2000-12-11 0 0.520 0.480 0.520 0.520 0.570 334,000 183,080 0.5481 3.900 3.600 3.900 3.900 4.275 44,533 4.1111 -7.14%
2000-12-08 0 0.560 0.520 0.570 0.500 0.570 308,000 170,400 0.5532 4.200 3.900 4.275 3.750 4.275 41,067 4.1494 14.29%
2000-12-07 0 0.490 0.480 0.500 0.480 0.490 50,000 24,400 0.4880 3.675 3.600 3.750 3.600 3.675 6,667 3.6600 -2.00%
2000-12-06 0 0.500 - 0.540 0.500 0.550 114,000 57,700 0.5061 3.750 - 4.050 3.750 4.125 15,200 3.7961 -5.66%
2000-12-05 0 0.530 0.500 0.550 - - 0 0 - 3.975 3.750 4.125 - - 0 - 0.00%
2000-12-04 0 0.530 0.480 0.530 0.480 0.530 288,000 141,720 0.4921 3.975 3.600 3.975 3.600 3.975 38,400 3.6906 10.42%
2000-12-01 0 0.480 0.480 0.520 0.470 0.500 160,000 77,200 0.4825 3.600 3.600 3.900 3.525 3.750 21,333 3.6188 -4.00%
2000-11-30 0 0.500 0.480 0.540 0.500 0.500 106,000 53,000 0.5000 3.750 3.600 4.050 3.750 3.750 14,133 3.7500 0.00%
2000-11-29 0 0.500 0.500 0.520 0.500 0.540 320,000 162,800 0.5088 3.750 3.750 3.900 3.750 4.050 42,667 3.8156 -13.79%
2000-11-28 0 0.580 - 0.580 - - 0 0 - 4.350 - 4.350 - - 0 - 0.00%
2000-11-27 0 0.580 0.540 0.590 0.580 0.580 30,000 17,400 0.5800 4.350 4.050 4.425 4.350 4.350 4,000 4.3500 7.41%
2000-11-24 0 0.540 0.540 0.570 0.530 0.550 292,000 155,780 0.5335 4.050 4.050 4.275 3.975 4.125 38,933 4.0012 -5.26%
2000-11-23 0 0.570 0.560 0.570 0.550 0.570 230,000 128,000 0.5565 4.275 4.200 4.275 4.125 4.275 30,667 4.1739 -5.00%
2000-11-22 0 0.600 0.510 0.600 0.500 0.600 290,000 154,600 0.5331 4.500 3.825 4.500 3.750 4.500 38,667 3.9983 7.14%
2000-11-21 0 0.560 0.540 0.580 - - 0 0 - 4.200 4.050 4.350 - - 0 - 0.00%
2000-11-20 0 0.560 0.520 0.620 0.560 0.560 90,000 50,400 0.5600 4.200 3.900 4.650 4.200 4.200 12,000 4.2000 -6.67%
2000-11-17 0 0.600 0.580 0.600 0.600 0.600 54,000 32,400 0.6000 4.500 4.350 4.500 4.500 4.500 7,200 4.5000 -1.64%
2000-11-16 0 0.610 0.600 0.630 0.610 0.610 190,000 115,900 0.6100 4.575 4.500 4.725 4.575 4.575 25,333 4.5750 1.67%
2000-11-15 0 0.600 - 0.620 0.600 0.630 312,000 194,680 0.6240 4.500 - 4.650 4.500 4.725 41,600 4.6798 -4.76%
2000-11-14 0 0.630 0.620 0.640 0.600 0.660 1,310,000 830,000 0.6336 4.725 4.650 4.800 4.500 4.950 174,667 4.7519 8.62%
2000-11-13 0 0.580 0.580 0.590 0.580 0.620 90,000 53,380 0.5931 4.350 4.350 4.425 4.350 4.650 12,000 4.4483 -6.45%
2000-11-10 0 0.620 0.620 0.650 0.590 0.630 40,000 24,800 0.6200 4.650 4.650 4.875 4.425 4.725 5,333 4.6500 -4.62%
2000-11-09 0 0.650 0.650 0.690 0.590 0.650 372,000 229,380 0.6166 4.875 4.875 5.175 4.425 4.875 49,600 4.6246 8.33%
2000-11-08 0 0.600 0.590 0.610 0.600 0.630 436,000 266,400 0.6110 4.500 4.425 4.575 4.500 4.725 58,133 4.5826 0.00%
2000-11-07 0 0.600 0.590 0.600 0.630 0.630 60,000 37,800 0.6300 4.500 4.425 4.500 4.725 4.725 8,000 4.7250 -7.69%
2000-11-06 0 0.650 0.630 0.680 0.630 0.660 174,000 112,580 0.6470 4.875 4.725 5.100 4.725 4.950 23,200 4.8526 -5.80%
2000-11-03 0 0.690 - 0.690 0.680 0.700 70,000 47,880 0.6840 5.175 - 5.175 5.100 5.250 9,333 5.1300 1.47%
2000-11-02 0 0.680 - 0.680 0.650 0.690 54,000 35,980 0.6663 5.100 - 5.100 4.875 5.175 7,200 4.9972 4.62%
2000-11-01 0 0.650 0.630 0.650 0.630 0.660 154,000 99,440 0.6457 4.875 4.725 4.875 4.725 4.950 20,533 4.8429 1.56%
2000-10-31 0 0.640 0.610 0.640 0.600 0.640 72,000 44,380 0.6164 4.800 4.575 4.800 4.500 4.800 9,600 4.6229 10.34%
2000-10-30 0 0.580 0.550 0.580 0.550 0.580 170,000 95,480 0.5616 4.350 4.125 4.350 4.125 4.350 22,667 4.2124 7.41%
2000-10-27 0 0.540 0.540 0.570 0.540 0.580 54,000 29,640 0.5489 4.050 4.050 4.275 4.050 4.350 7,200 4.1167 0.00%
2000-10-26 0 0.540 0.530 0.540 0.510 0.540 142,000 73,680 0.5189 4.050 3.975 4.050 3.825 4.050 18,933 3.8915 0.00%
2000-10-25 0 0.540 0.500 0.540 0.500 0.560 154,000 83,800 0.5442 4.050 3.750 4.050 3.750 4.200 20,533 4.0812 3.85%
2000-10-24 0 0.520 0.520 0.530 0.520 0.530 208,000 108,860 0.5234 3.900 3.900 3.975 3.900 3.975 27,733 3.9252 0.00%
2000-10-23 0 0.520 0.520 0.540 0.510 0.550 38,000 20,520 0.5400 3.900 3.900 4.050 3.825 4.125 5,067 4.0500 -5.45%
2000-10-20 0 0.550 0.550 0.570 0.540 0.580 160,000 89,000 0.5563 4.125 4.125 4.275 4.050 4.350 21,333 4.1719 1.85%
2000-10-19 0 0.540 0.465 0.540 0.480 0.540 390,000 195,900 0.5023 4.050 3.488 4.050 3.600 4.050 52,000 3.7673 0.00%
2000-10-18 0 0.540 0.540 - 0.480 0.540 198,000 100,740 0.5088 4.050 4.050 - 3.600 4.050 26,400 3.8159 0.00%
2000-10-17 0 0.540 0.540 0.580 0.540 0.600 88,000 49,300 0.5602 4.050 4.050 4.350 4.050 4.500 11,733 4.2017 -6.90%
2000-10-16 0 0.580 0.600 0.610 0.580 0.580 94,000 54,520 0.5800 4.350 4.500 4.575 4.350 4.350 12,533 4.3500 -9.38%
2000-10-13 0 0.640 0.610 0.640 0.580 0.640 26,000 15,320 0.5892 4.800 4.575 4.800 4.350 4.800 3,467 4.4192 -5.88%
2000-10-12 0 0.680 0.670 0.680 0.620 0.680 84,000 54,180 0.6450 5.100 5.025 5.100 4.650 5.100 11,200 4.8375 0.00%
2000-10-11 0 0.680 - 0.680 - - 50,000 36,000 0.7200 5.100 - 5.100 - - 6,667 5.4000 0.00%
2000-10-10 0 0.680 - 0.680 0.690 0.690 10,000 6,900 0.6900 5.100 - 5.100 5.175 5.175 1,333 5.1750 1.49%
2000-10-09 0 0.670 0.640 0.670 0.640 0.730 54,000 36,660 0.6789 5.025 4.800 5.025 4.800 5.475 7,200 5.0917 -10.67%
2000-10-05 0 0.750 - 0.750 0.720 0.750 46,000 34,000 0.7391 5.625 - 5.625 5.400 5.625 6,133 5.5435 0.00%
2000-10-04 0 0.750 - 0.750 0.750 0.750 6,000 4,500 0.7500 5.625 - 5.625 5.625 5.625 800 5.6250 2.74%
2000-10-03 0 0.730 - 0.730 - - 0 0 - 5.475 - 5.475 - - 0 - -2.67%
2000-09-29 0 0.750 0.740 0.750 0.720 0.760 78,000 56,720 0.7272 5.625 5.550 5.625 5.400 5.700 10,400 5.4538 4.17%
2000-09-28 0 0.720 0.680 0.720 0.730 0.730 20,000 14,600 0.7300 5.400 5.100 5.400 5.475 5.475 2,667 5.4750 2.86%
2000-09-27 0 0.700 0.630 0.710 0.620 0.700 626,000 411,400 0.6572 5.250 4.725 5.325 4.650 5.250 83,467 4.9289 2.94%
2000-09-26 0 0.680 0.680 0.690 0.630 0.640 62,000 39,100 0.6306 5.100 5.100 5.175 4.725 4.800 8,267 4.7298 -4.23%
2000-09-25 0 0.710 0.660 0.720 0.690 0.710 180,000 126,900 0.7050 5.325 4.950 5.400 5.175 5.325 24,000 5.2875 5.97%
2000-09-22 0 0.670 0.670 0.680 0.660 0.720 650,000 442,320 0.6805 5.025 5.025 5.100 4.950 5.400 86,667 5.1037 -8.22%
2000-09-21 0 0.730 0.730 0.750 0.730 0.790 566,000 428,560 0.7572 5.475 5.475 5.625 5.475 5.925 75,467 5.6788 -7.59%
2000-09-20 0 0.790 0.790 0.800 0.790 0.800 132,000 104,800 0.7939 5.925 5.925 6.000 5.925 6.000 17,600 5.9545 0.00%
2000-09-19 0 0.790 0.790 0.830 0.790 0.860 72,000 57,600 0.8000 5.925 5.925 6.225 5.925 6.450 9,600 6.0000 -4.82%
2000-09-18 0 0.830 0.790 0.830 0.850 0.850 2,000 1,700 0.8500 6.225 5.925 6.225 6.375 6.375 267 6.3750 0.00%
2000-09-15 0 0.830 0.820 0.850 0.820 0.840 214,000 177,680 0.8303 6.225 6.150 6.375 6.150 6.300 28,533 6.2271 -1.19%
2000-09-14 0 0.840 0.830 0.870 0.840 0.840 66,000 55,440 0.8400 6.300 6.225 6.525 6.300 6.300 8,800 6.3000 -3.45%
2000-09-12 0 0.870 0.850 0.910 0.820 0.920 1,010,000 882,320 0.8736 6.525 6.375 6.825 6.150 6.900 134,667 6.5519 -1.14%
2000-09-11 0 0.880 0.830 0.880 0.800 0.880 442,000 371,580 0.8407 6.600 6.225 6.600 6.000 6.600 58,933 6.3051 8.64%
2000-09-08 0 0.810 0.810 0.830 0.810 0.850 990,000 820,820 0.8291 6.075 6.075 6.225 6.075 6.375 132,000 6.2183 -4.71%
2000-09-07 0 0.850 0.840 0.850 0.850 0.880 488,000 419,180 0.8590 6.375 6.300 6.375 6.375 6.600 65,067 6.4423 -2.30%
2000-09-06 0 0.870 0.860 0.870 0.860 0.880 280,000 243,600 0.8700 6.525 6.450 6.525 6.450 6.600 37,333 6.5250 0.00%
2000-09-05 0 0.870 0.870 0.880 0.860 0.900 500,000 438,400 0.8768 6.525 6.525 6.600 6.450 6.750 66,667 6.5760 -3.33%
2000-09-04 0 0.900 0.890 0.900 0.860 0.900 420,000 370,800 0.8829 6.750 6.675 6.750 6.450 6.750 56,000 6.6214 4.65%
2000-09-01 0 0.860 0.860 0.890 0.850 0.910 1,188,000 1,043,680 0.8785 6.450 6.450 6.675 6.375 6.825 158,400 6.5889 -5.49%
2000-08-31 0 0.910 0.910 0.930 0.890 0.930 486,000 441,100 0.9076 6.825 6.825 6.975 6.675 6.975 64,800 6.8071 0.00%
2000-08-30 0 0.910 0.910 0.930 0.900 0.930 508,000 465,360 0.9161 6.825 6.825 6.975 6.750 6.975 67,733 6.8705 -4.21%
2000-08-29 0 0.950 0.950 0.970 0.950 0.960 50,000 47,600 0.9520 7.125 7.125 7.275 7.125 7.200 6,667 7.1400 -3.06%
2000-08-28 0 0.980 0.950 0.980 0.980 0.980 50,000 49,000 0.9800 7.350 7.125 7.350 7.350 7.350 6,667 7.3500 0.00%
2000-08-25 0 0.980 0.980 0.990 0.980 1.020 246,000 244,180 0.9926 7.350 7.350 7.425 7.350 7.650 32,800 7.4445 -2.00%
2000-08-24 0 1.000 0.990 1.020 0.950 1.030 928,000 901,860 0.9718 7.500 7.425 7.650 7.125 7.725 123,733 7.2887 4.17%
2000-08-23 0 0.960 0.940 0.970 0.920 0.980 1,152,000 1,108,320 0.9621 7.200 7.050 7.275 6.900 7.350 153,600 7.2156 3.23%
2000-08-22 0 0.930 0.930 0.950 0.910 0.950 298,000 277,200 0.9302 6.975 6.975 7.125 6.825 7.125 39,733 6.9765 0.00%
2000-08-21 0 0.930 0.920 0.950 0.900 0.950 732,000 674,560 0.9215 6.975 6.900 7.125 6.750 7.125 97,600 6.9115 0.00%
2000-08-18 0 0.930 0.930 0.950 0.910 0.920 64,000 58,880 0.9200 6.975 6.975 7.125 6.825 6.900 8,533 6.9000 3.33%
2000-08-17 0 0.900 0.920 0.930 0.890 0.930 1,214,000 1,098,440 0.9048 6.750 6.900 6.975 6.675 6.975 161,867 6.7861 -2.17%
2000-08-16 0 0.920 0.910 0.920 0.910 0.950 790,000 737,000 0.9329 6.900 6.825 6.900 6.825 7.125 105,333 6.9968 -4.17%
2000-08-15 0 0.960 0.950 0.960 0.930 1.060 1,206,000 1,169,840 0.9700 7.200 7.125 7.200 6.975 7.950 160,800 7.2751 -11.93%
2000-08-14 0 1.090 1.090 1.100 1.080 1.170 940,000 1,039,520 1.1059 8.175 8.175 8.250 8.100 8.775 125,333 8.2940 -6.03%
2000-08-11 0 1.160 1.150 1.190 1.150 1.280 826,000 985,280 1.1928 8.700 8.625 8.925 8.625 9.600 110,133 8.9462 3.57%
2000-08-10 0 1.120 1.100 1.120 1.080 1.140 288,000 317,840 1.1036 8.400 8.250 8.400 8.100 8.550 38,400 8.2771 3.70%
2000-08-09 0 1.080 1.080 1.100 1.020 1.100 324,000 347,200 1.0716 8.100 8.100 8.250 7.650 8.250 43,200 8.0370 -1.82%
2000-08-08 0 1.100 1.100 1.120 1.080 1.150 608,000 681,440 1.1208 8.250 8.250 8.400 8.100 8.625 81,067 8.4059 -5.98%
2000-08-07 1 - - - - - 0 0 - 8.775 - - - - 0 - 0.00%
2000-08-04 0 1.170 1.160 1.180 1.110 1.190 912,000 1,056,640 1.1586 8.775 8.700 8.850 8.325 8.925 121,600 8.6895 0.00%
2000-08-03 0 1.170 1.170 1.190 1.140 1.170 410,000 473,400 1.1546 8.775 8.775 8.925 8.550 8.775 54,667 8.6598 1.74%
2000-08-02 0 1.150 1.150 - 1.090 1.150 440,000 497,380 1.1304 8.625 8.625 - 8.175 8.625 58,667 8.4781 4.55%
2000-08-01 0 1.100 1.100 1.130 1.100 1.110 40,000 44,200 1.1050 8.250 8.250 8.475 8.250 8.325 5,333 8.2875 -2.65%
2000-07-31 0 1.130 1.120 1.140 1.120 1.130 108,000 121,660 1.1265 8.475 8.400 8.550 8.400 8.475 14,400 8.4486 0.89%
2000-07-28 0 1.120 1.120 1.140 1.120 1.130 258,000 291,100 1.1283 8.400 8.400 8.550 8.400 8.475 34,400 8.4622 -0.88%
2000-07-27 0 1.130 1.120 1.140 1.120 1.130 112,000 126,440 1.1289 8.475 8.400 8.550 8.400 8.475 14,933 8.4670 0.89%
2000-07-26 0 1.120 1.110 1.120 1.120 1.150 130,000 146,780 1.1291 8.400 8.325 8.400 8.400 8.625 17,333 8.4681 0.00%
2000-07-25 0 1.120 1.120 1.130 1.120 1.150 278,000 316,660 1.1391 8.400 8.400 8.475 8.400 8.625 37,067 8.5430 -1.75%
2000-07-24 0 1.140 1.140 1.150 1.130 1.150 206,000 236,320 1.1472 8.550 8.550 8.625 8.475 8.625 27,467 8.6039 -1.72%
2000-07-21 0 1.160 1.150 1.170 1.150 1.190 282,000 329,140 1.1672 8.700 8.625 8.775 8.625 8.925 37,600 8.7537 0.87%
2000-07-20 0 1.150 1.150 1.170 1.150 1.200 262,000 307,080 1.1721 8.625 8.625 8.775 8.625 9.000 34,933 8.7905 -2.54%
2000-07-19 0 1.180 1.180 1.190 1.180 1.250 684,000 827,460 1.2097 8.850 8.850 8.925 8.850 9.375 91,200 9.0730 -3.28%
2000-07-18 0 1.220 1.200 1.220 1.190 1.220 1,098,000 1,318,460 1.2008 9.150 9.000 9.150 8.925 9.150 146,400 9.0059 2.52%
2000-07-17 0 1.190 1.180 1.190 1.190 1.210 372,000 445,540 1.1977 8.925 8.850 8.925 8.925 9.075 49,600 8.9827 -0.83%
2000-07-14 0 1.200 1.190 1.200 1.190 1.230 228,000 276,900 1.2145 9.000 8.925 9.000 8.925 9.225 30,400 9.1086 0.00%
2000-07-13 0 1.200 1.190 1.200 1.170 1.200 1,260,000 1,510,300 1.1987 9.000 8.925 9.000 8.775 9.000 168,000 8.9899 2.56%
2000-07-12 0 1.170 1.170 1.180 1.170 1.180 788,000 929,560 1.1796 8.775 8.775 8.850 8.775 8.850 105,067 8.8473 -0.85%
2000-07-11 0 1.180 1.180 1.190 1.160 1.180 338,000 398,040 1.1776 8.850 8.850 8.925 8.700 8.850 45,067 8.8322 1.72%
2000-07-10 0 1.160 1.160 1.200 1.160 1.220 698,000 843,880 1.2090 8.700 8.700 9.000 8.700 9.150 93,067 9.0675 -1.69%
2000-07-07 0 1.180 1.180 1.190 1.180 1.200 90,000 107,620 1.1958 8.850 8.850 8.925 8.850 9.000 12,000 8.9683 -1.67%
2000-07-06 0 1.200 1.180 1.200 1.200 1.220 200,000 241,700 1.2085 9.000 8.850 9.000 9.000 9.150 26,667 9.0638 -3.23%
2000-07-05 0 1.240 1.220 1.240 1.210 1.280 298,000 368,200 1.2356 9.300 9.150 9.300 9.075 9.600 39,733 9.2668 0.00%
2000-07-04 0 1.240 1.220 1.240 1.210 1.240 428,000 525,420 1.2276 9.300 9.150 9.300 9.075 9.300 57,067 9.2071 -0.80%
2000-07-03 0 1.250 1.240 1.260 1.210 1.300 668,000 835,960 1.2514 9.375 9.300 9.450 9.075 9.750 89,067 9.3858 4.17%
2000-06-30 0 1.200 1.160 1.200 1.110 1.200 356,000 414,060 1.1631 9.000 8.700 9.000 8.325 9.000 47,467 8.7232 9.09%
2000-06-29 0 1.100 1.100 1.130 1.100 1.140 30,000 33,800 1.1267 8.250 8.250 8.475 8.250 8.550 4,000 8.4500 0.00%
2000-06-28 0 1.100 1.100 - 1.100 1.100 2,000 2,200 1.1000 8.250 8.250 - 8.250 8.250 267 8.2500 0.00%
2000-06-27 0 1.100 1.090 1.110 1.090 1.110 366,000 402,720 1.1003 8.250 8.175 8.325 8.175 8.325 48,800 8.2525 -0.90%
2000-06-26 0 1.110 1.110 1.150 1.100 1.100 12,000 13,200 1.1000 8.325 8.325 8.625 8.250 8.250 1,600 8.2500 -0.89%
2000-06-23 0 1.120 1.120 1.140 1.120 1.140 126,000 141,280 1.1213 8.400 8.400 8.550 8.400 8.550 16,800 8.4095 -2.61%
2000-06-22 0 1.150 1.130 1.160 1.100 1.150 114,000 127,920 1.1221 8.625 8.475 8.700 8.250 8.625 15,200 8.4158 1.77%
2000-06-21 0 1.130 1.130 1.150 1.090 1.160 156,000 176,160 1.1292 8.475 8.475 8.625 8.175 8.700 20,800 8.4692 3.67%
2000-06-20 0 1.090 1.090 1.170 1.090 1.250 412,000 482,580 1.1713 8.175 8.175 8.775 8.175 9.375 54,933 8.7848 -12.10%
2000-06-19 0 1.240 - 1.240 1.250 1.290 158,000 200,080 1.2663 9.300 - 9.300 9.375 9.675 21,067 9.4975 -0.80%
2000-06-16 0 1.250 1.250 1.270 1.220 1.260 162,000 201,540 1.2441 9.375 9.375 9.525 9.150 9.450 21,600 9.3306 0.81%
2000-06-15 0 1.240 1.230 1.240 1.200 1.310 152,000 191,060 1.2570 9.300 9.225 9.300 9.000 9.825 20,267 9.4273 -7.46%
2000-06-14 0 1.340 1.320 1.350 1.270 1.340 758,000 973,400 1.2842 10.05 9.900 10.13 9.525 10.05 101,067 9.6313 9.84%
2000-06-13 0 1.220 1.220 1.250 1.120 1.220 1,018,000 1,201,660 1.1804 9.150 9.150 9.375 8.400 9.150 135,733 8.8531 7.96%
2000-06-12 0 1.130 1.110 - 1.090 1.130 166,000 183,160 1.1034 8.475 8.325 - 8.175 8.475 22,133 8.2753 5.61%
2000-06-09 0 1.070 1.070 1.080 1.070 1.130 94,000 102,100 1.0862 8.025 8.025 8.100 8.025 8.475 12,533 8.1463 0.00%
2000-06-08 0 1.070 1.050 1.070 1.090 1.100 320,000 351,240 1.0976 8.025 7.875 8.025 8.175 8.250 42,667 8.2322 -1.83%
2000-06-07 0 1.090 1.060 1.090 1.100 1.100 100,000 110,000 1.1000 8.175 7.950 8.175 8.250 8.250 13,333 8.2500 2.83%
2000-06-05 0 1.060 1.060 1.100 1.050 1.120 894,000 977,980 1.0939 7.950 7.950 8.250 7.875 8.400 119,200 8.2045 0.95%
2000-06-02 0 1.050 1.040 1.050 1.050 1.080 678,000 722,760 1.0660 7.875 7.800 7.875 7.875 8.100 90,400 7.9951 -2.78%
2000-06-01 0 1.080 1.050 1.080 1.080 1.100 104,000 112,440 1.0812 8.100 7.875 8.100 8.100 8.250 13,867 8.1087 0.00%
2000-05-31 0 1.080 1.040 1.080 1.080 1.140 106,000 114,720 1.0823 8.100 7.800 8.100 8.100 8.550 14,133 8.1170 3.85%
2000-05-30 0 1.040 1.000 1.040 1.000 1.060 52,000 52,880 1.0169 7.800 7.500 7.800 7.500 7.950 6,933 7.6269 0.00%
2000-05-29 0 1.040 1.020 1.040 1.000 1.060 248,000 253,980 1.0241 7.800 7.650 7.800 7.500 7.950 33,067 7.6808 1.96%
2000-05-26 0 1.020 1.010 1.020 1.020 1.060 254,000 261,180 1.0283 7.650 7.575 7.650 7.650 7.950 33,867 7.7120 -5.56%
2000-05-25 0 1.080 1.100 1.120 1.080 1.130 618,000 682,460 1.1043 8.100 8.250 8.400 8.100 8.475 82,400 8.2823 -2.70%
2000-05-24 0 1.110 1.100 1.150 1.100 1.150 206,000 230,720 1.1200 8.325 8.250 8.625 8.250 8.625 27,467 8.4000 -5.13%
2000-05-23 0 1.170 1.130 1.170 1.130 1.170 368,000 423,960 1.1521 8.775 8.475 8.775 8.475 8.775 49,067 8.6405 0.00%
2000-05-22 0 1.170 1.150 1.200 1.100 1.170 72,000 81,920 1.1378 8.775 8.625 9.000 8.250 8.775 9,600 8.5333 0.86%
2000-05-19 0 1.160 1.160 1.180 1.100 1.210 1,432,000 1,677,360 1.1713 8.700 8.700 8.850 8.250 9.075 190,933 8.7851 1.75%
2000-05-18 0 1.140 1.130 1.140 1.120 1.150 380,000 434,240 1.1427 8.550 8.475 8.550 8.400 8.625 50,667 8.5705 1.79%
2000-05-17 0 1.120 1.120 1.140 1.120 1.190 582,000 670,920 1.1528 8.400 8.400 8.550 8.400 8.925 77,600 8.6459 -1.75%
2000-05-16 0 1.140 1.120 1.150 1.120 1.160 110,000 124,320 1.1302 8.550 8.400 8.625 8.400 8.700 14,667 8.4764 1.79%
2000-05-15 0 1.120 1.110 1.130 1.100 1.140 94,000 104,320 1.1098 8.400 8.325 8.475 8.250 8.550 12,533 8.3234 1.82%
2000-05-12 0 1.100 1.060 1.100 1.040 1.120 96,000 101,500 1.0573 8.250 7.950 8.250 7.800 8.400 12,800 7.9297 1.85%
2000-05-10 0 1.080 1.080 1.110 1.080 1.120 544,000 601,440 1.1056 8.100 8.100 8.325 8.100 8.400 72,533 8.2919 -5.26%
2000-05-09 0 1.140 1.120 1.150 1.110 1.140 230,000 256,940 1.1171 8.550 8.400 8.625 8.325 8.550 30,667 8.3785 -0.87%
2000-05-08 0 1.150 1.120 1.180 1.120 1.200 502,000 578,160 1.1517 8.625 8.400 8.850 8.400 9.000 66,933 8.6378 -3.36%
2000-05-05 0 1.190 1.180 1.200 1.180 1.200 668,000 799,840 1.1974 8.925 8.850 9.000 8.850 9.000 89,067 8.9802 -0.83%
2000-05-04 0 1.200 1.190 1.240 1.160 1.200 278,000 329,640 1.1858 9.000 8.925 9.300 8.700 9.000 37,067 8.8932 -2.44%
2000-05-03 0 1.230 1.230 1.270 1.230 1.230 56,000 68,880 1.2300 9.225 9.225 9.525 9.225 9.225 7,467 9.2250 -1.60%
2000-05-02 0 1.250 1.230 1.260 1.200 1.250 328,000 402,940 1.2285 9.375 9.225 9.450 9.000 9.375 43,733 9.2136 5.93%
2000-04-28 0 1.180 1.160 1.190 1.180 1.200 604,000 722,300 1.1959 8.850 8.700 8.925 8.850 9.000 80,533 8.9690 2.61%
2000-04-27 0 1.150 1.150 1.170 1.150 1.170 62,000 72,260 1.1655 8.625 8.625 8.775 8.625 8.775 8,267 8.7411 0.88%
2000-04-26 0 1.140 1.100 1.160 1.140 1.220 190,000 224,520 1.1817 8.550 8.250 8.700 8.550 9.150 25,333 8.8626 -2.56%
2000-04-25 0 1.170 1.140 1.190 1.170 1.190 328,000 386,600 1.1787 8.775 8.550 8.925 8.775 8.925 43,733 8.8399 -4.10%
2000-04-20 0 1.220 1.220 1.250 1.190 1.220 248,000 297,940 1.2014 9.150 9.150 9.375 8.925 9.150 33,067 9.0103 0.00%
2000-04-19 0 1.220 1.200 1.220 1.220 1.300 230,000 290,500 1.2630 9.150 9.000 9.150 9.150 9.750 30,667 9.4728 -2.40%
2000-04-18 0 1.250 1.240 1.250 1.230 1.450 382,000 496,640 1.3001 9.375 9.300 9.375 9.225 10.88 50,933 9.7508 1.63%
2000-04-17 0 1.230 1.220 1.250 1.200 1.250 532,130 651,720 1.2247 9.225 9.150 9.375 9.000 9.375 70,951 9.1855 -11.51%
2000-04-14 0 1.390 1.380 1.390 1.350 1.500 360,000 507,760 1.4104 10.42 10.35 10.42 10.13 11.25 48,000 10.578 -4.14%
2000-04-13 0 1.450 1.410 1.450 1.360 1.450 78,000 109,040 1.3979 10.88 10.57 10.88 10.20 10.88 10,400 10.485 0.00%
2000-04-12 0 1.450 1.450 1.470 1.430 1.500 1,292,000 1,876,000 1.4520 10.88 10.88 11.03 10.72 11.25 172,267 10.890 -1.36%
2000-04-11 0 1.470 1.470 1.480 1.400 1.470 798,000 1,137,080 1.4249 11.03 11.03 11.10 10.50 11.03 106,400 10.687 3.52%
2000-04-10 0 1.420 1.420 1.440 1.390 1.550 374,000 532,360 1.4234 10.65 10.65 10.80 10.42 11.62 49,867 10.676 2.16%
2000-04-07 0 1.390 1.310 1.390 1.290 1.400 668,000 910,040 1.3623 10.42 9.825 10.42 9.675 10.50 89,067 10.218 10.32%
2000-04-06 0 1.260 1.220 1.280 1.220 1.280 170,000 211,200 1.2424 9.450 9.150 9.600 9.150 9.600 22,667 9.3176 3.28%
2000-04-05 0 1.220 1.170 1.240 1.170 1.260 630,000 768,240 1.2194 9.150 8.775 9.300 8.775 9.450 84,000 9.1457 -8.96%
2000-04-03 0 1.340 1.270 1.380 1.300 1.390 158,000 214,220 1.3558 10.05 9.525 10.35 9.750 10.42 21,067 10.169 -1.47%
2000-03-31 0 1.360 1.350 1.380 1.300 1.360 86,000 115,740 1.3458 10.20 10.13 10.35 9.750 10.20 11,467 10.094 4.62%
2000-03-30 0 1.300 1.310 1.380 1.250 1.470 1,688,000 2,318,600 1.3736 9.750 9.825 10.35 9.375 11.03 225,067 10.302 -5.11%
2000-03-29 0 1.370 1.370 1.390 1.370 1.440 260,000 364,340 1.4013 10.28 10.28 10.42 10.28 10.80 34,667 10.510 -5.52%
2000-03-28 0 1.450 1.450 1.480 1.450 1.500 132,000 193,380 1.4650 10.88 10.88 11.10 10.88 11.25 17,600 10.988 -0.68%
2000-03-27 0 1.460 1.460 1.490 1.430 1.500 546,000 807,260 1.4785 10.95 10.95 11.18 10.72 11.25 72,800 11.089 0.00%
2000-03-24 0 1.460 1.460 1.470 1.450 1.480 194,000 284,700 1.4675 10.95 10.95 11.03 10.88 11.10 25,867 11.006 0.69%
2000-03-23 0 1.450 1.450 1.470 1.380 1.460 672,000 956,800 1.4238 10.88 10.88 11.03 10.35 10.95 89,600 10.679 0.69%
2000-03-22 0 1.440 1.420 1.460 1.420 1.470 194,000 280,340 1.4451 10.80 10.65 10.95 10.65 11.03 25,867 10.838 -0.69%
2000-03-21 0 1.450 1.450 1.470 1.400 1.450 722,000 1,039,440 1.4397 10.88 10.88 11.03 10.50 10.88 96,267 10.798 0.00%
2000-03-20 0 1.450 1.430 1.450 1.410 1.500 175,000 250,780 1.4330 10.88 10.72 10.88 10.57 11.25 23,333 10.748 -3.33%
2000-03-17 0 1.500 1.450 1.500 1.470 1.500 70,000 104,400 1.4914 11.25 10.88 11.25 11.03 11.25 9,333 11.186 0.00%
2000-03-16 0 1.500 1.490 1.500 1.500 1.560 204,000 311,420 1.5266 11.25 11.18 11.25 11.25 11.70 27,200 11.449 -1.32%
2000-03-15 0 1.520 1.510 1.550 1.500 1.520 84,000 127,440 1.5171 11.40 11.32 11.62 11.25 11.40 11,200 11.379 -1.30%
2000-03-14 0 1.540 1.500 1.540 1.540 1.580 530,000 828,320 1.5629 11.55 11.25 11.55 11.55 11.85 70,667 11.722 -0.65%
2000-03-13 0 1.550 1.550 1.580 1.540 1.600 320,000 498,980 1.5593 11.62 11.62 11.85 11.55 12.00 42,667 11.695 -3.73%
2000-03-10 0 1.610 1.610 - 1.510 1.610 1,130,000 1,772,920 1.5690 12.08 12.08 - 11.32 12.08 150,667 11.767 2.55%
2000-03-09 0 1.570 1.570 1.600 1.560 1.650 638,000 1,007,960 1.5799 11.78 11.78 12.00 11.70 12.37 85,067 11.849 -2.48%
2000-03-08 0 1.610 1.600 1.610 1.550 1.650 830,000 1,335,180 1.6087 12.08 12.00 12.08 11.62 12.37 110,667 12.065 -1.23%
2000-03-07 0 1.630 1.620 1.630 1.620 1.700 700,000 1,163,900 1.6627 12.22 12.15 12.22 12.15 12.75 93,333 12.470 -4.12%
2000-03-06 0 1.700 1.700 1.710 1.690 1.730 878,000 1,500,180 1.7086 12.75 12.75 12.83 12.68 12.98 117,067 12.815 1.80%
2000-03-03 0 1.670 1.670 1.690 1.650 1.730 712,000 1,189,380 1.6705 12.52 12.52 12.68 12.37 12.98 94,933 12.529 -4.57%
2000-03-02 0 1.750 1.720 1.750 1.690 1.780 1,542,000 2,673,560 1.7338 13.13 12.90 13.13 12.68 13.35 205,600 13.004 2.34%
2000-03-01 0 1.710 1.690 1.710 1.700 1.810 1,866,000 3,217,660 1.7244 12.83 12.68 12.83 12.75 13.57 248,800 12.933 -5.00%
2000-02-29 0 1.800 1.770 - 1.600 1.800 3,442,000 5,848,340 1.6991 13.50 13.27 - 12.00 13.50 458,933 12.743 12.50%
2000-02-28 0 1.600 1.600 1.630 1.590 1.750 1,022,000 1,690,900 1.6545 12.00 12.00 12.22 11.93 13.13 136,267 12.409 -10.61%
2000-02-25 0 1.790 1.790 1.800 1.740 1.810 2,628,000 4,711,500 1.7928 13.42 13.42 13.50 13.05 13.57 350,400 13.446 -0.56%
2000-02-24 0 1.800 1.780 1.830 1.730 1.900 1,988,000 3,650,580 1.8363 13.50 13.35 13.73 12.98 14.25 265,067 13.772 4.05%
2000-02-23 0 1.730 1.720 1.760 1.720 1.780 1,790,000 3,134,300 1.7510 12.98 12.90 13.20 12.90 13.35 238,667 13.133 0.58%
2000-02-22 0 1.720 1.720 1.750 1.680 1.790 1,052,000 1,805,020 1.7158 12.90 12.90 13.13 12.60 13.42 140,267 12.868 -4.44%
2000-02-21 0 1.800 1.780 1.850 1.800 1.920 1,000,000 1,835,600 1.8356 13.50 13.35 13.88 13.50 14.40 133,333 13.767 -6.25%
2000-02-18 0 1.920 1.910 1.920 1.870 2.050 2,346,000 4,563,320 1.9451 14.40 14.32 14.40 14.03 15.37 312,800 14.589 2.67%
2000-02-17 0 1.870 1.870 1.880 1.800 1.940 1,436,000 2,677,200 1.8643 14.03 14.03 14.10 13.50 14.55 191,467 13.983 5.65%
2000-02-16 0 1.770 1.770 1.790 1.770 1.840 1,718,000 3,096,180 1.8022 13.27 13.27 13.42 13.27 13.80 229,067 13.517 -1.12%
2000-02-15 0 1.790 1.750 1.790 1.750 1.900 1,192,000 2,127,440 1.7848 13.42 13.13 13.42 13.13 14.25 158,933 13.386 -3.24%
2000-02-14 0 1.850 1.810 1.850 1.800 2.000 2,776,000 5,125,000 1.8462 13.88 13.57 13.88 13.50 15.00 370,133 13.846 -5.13%
2000-02-11 0 1.950 1.950 1.970 1.900 2.075 3,314,000 6,600,690 1.9918 14.63 14.63 14.78 14.25 15.56 441,867 14.938 0.00%
2000-02-10 0 1.950 1.930 1.950 1.920 2.100 4,894,000 9,840,260 2.0107 14.63 14.47 14.63 14.40 15.75 652,533 15.080 -4.88%
2000-02-09 0 2.050 2.000 2.050 1.900 2.300 5,566,000 11,663,960 2.0956 15.37 15.00 15.37 14.25 17.25 742,133 15.717 -1.20%
2000-02-08 0 2.075 2.050 2.075 1.980 2.200 3,308,000 6,891,670 2.0833 15.56 15.37 15.56 14.85 16.50 441,067 15.625 5.87%
2000-02-03 0 1.960 1.950 1.960 1.720 1.990 4,248,000 8,197,040 1.9296 14.70 14.63 14.70 12.90 14.93 566,400 14.472 13.95%
2000-02-02 0 1.720 1.700 1.710 1.570 1.720 2,388,000 4,049,260 1.6957 12.90 12.75 12.83 11.78 12.90 318,400 12.718 8.18%
2000-02-01 0 1.590 1.590 1.610 1.590 1.630 738,000 1,192,880 1.6164 11.93 11.93 12.08 11.93 12.22 98,400 12.123 0.00%
2000-01-31 0 1.590 1.580 1.590 1.580 1.610 882,000 1,404,380 1.5923 11.93 11.85 11.93 11.85 12.08 117,600 11.942 -1.85%
2000-01-28 0 1.620 1.620 1.640 1.610 1.660 638,000 1,042,400 1.6339 12.15 12.15 12.30 12.08 12.45 85,067 12.254 -1.22%
2000-01-27 0 1.640 1.640 1.650 1.640 1.700 574,000 948,840 1.6530 12.30 12.30 12.37 12.30 12.75 76,533 12.398 -1.20%
2000-01-26 0 1.660 1.660 1.670 1.620 1.680 930,000 1,535,640 1.6512 12.45 12.45 12.52 12.15 12.60 124,000 12.384 3.75%
2000-01-25 0 1.600 1.600 1.620 1.550 1.620 626,000 999,620 1.5968 12.00 12.00 12.15 11.62 12.15 83,467 11.976 1.27%
2000-01-24 0 1.580 1.580 1.600 1.580 1.660 674,000 1,078,300 1.5999 11.85 11.85 12.00 11.85 12.45 89,867 11.999 -3.66%
2000-01-21 0 1.640 1.630 1.640 1.570 1.640 1,382,000 2,224,160 1.6094 12.30 12.22 12.30 11.78 12.30 184,267 12.070 1.86%
2000-01-20 0 1.610 1.600 1.650 1.600 1.720 4,740,000 7,843,160 1.6547 12.08 12.00 12.37 12.00 12.90 632,000 12.410 1.26%
2000-01-19 0 1.590 1.590 1.610 1.480 1.600 2,804,000 4,365,300 1.5568 11.93 11.93 12.08 11.10 12.00 373,867 11.676 5.30%
2000-01-18 0 1.510 1.510 1.550 1.450 1.560 2,116,000 3,125,100 1.4769 11.32 11.32 11.62 10.88 11.70 282,133 11.077 6.34%
2000-01-17 0 1.420 1.410 1.430 1.390 1.470 1,496,000 2,131,480 1.4248 10.65 10.57 10.72 10.42 11.03 199,467 10.686 0.00%
2000-01-14 0 1.420 1.410 1.420 1.370 1.470 3,624,000 5,142,680 1.4191 10.65 10.57 10.65 10.28 11.03 483,200 10.643 -1.39%
2000-01-13 0 1.440 1.390 1.440 1.400 1.440 2,336,000 3,317,860 1.4203 10.80 10.42 10.80 10.50 10.80 311,467 10.652 -1.37%
2000-01-12 0 1.460 1.440 1.460 1.300 1.460 3,170,000 4,425,080 1.3959 10.95 10.80 10.95 9.750 10.95 422,667 10.469 11.45%
2000-01-11 0 1.310 1.310 1.320 1.310 1.360 720,000 965,380 1.3408 9.825 9.825 9.900 9.825 10.20 96,000 10.056 -1.50%
2000-01-10 0 1.330 1.310 1.330 1.330 1.380 1,038,000 1,396,800 1.3457 9.975 9.825 9.975 9.975 10.35 138,400 10.092 -0.75%
2000-01-07 0 1.340 1.310 1.340 1.300 1.370 1,054,000 1,422,600 1.3497 10.05 9.825 10.05 9.750 10.28 140,533 10.123 3.88%
2000-01-06 0 1.290 1.280 1.340 1.270 1.370 2,210,000 2,877,580 1.3021 9.675 9.600 10.05 9.525 10.28 294,667 9.7655 -3.01%
2000-01-05 0 1.330 1.330 1.340 1.320 1.390 1,772,000 2,397,740 1.3531 9.975 9.975 10.05 9.900 10.42 236,267 10.148 -9.52%
2000-01-04 0 1.470 1.440 1.470 1.450 1.620 1,076,000 1,628,680 1.5136 11.03 10.80 11.03 10.88 12.15 143,467 11.352 -6.96%
2000-01-03 0 1.580 1.570 1.580 1.550 1.680 3,012,000 4,883,820 1.6215 11.85 11.78 11.85 11.62 12.60 401,600 12.161 -2.47%
1999-12-30 0 1.620 1.560 1.630 1.400 1.640 3,080,000 4,708,960 1.5289 12.15 11.70 12.22 10.50 12.30 410,667 11.467 14.89%
1999-12-29 0 1.410 1.410 1.490 1.410 1.550 2,524,000 3,716,300 1.4724 10.57 10.57 11.18 10.57 11.62 336,533 11.043 -6.62%
1999-12-28 0 1.510 1.510 1.540 1.470 1.570 4,274,000 6,491,480 1.5188 11.32 11.32 11.55 11.03 11.78 569,867 11.391 0.67%
1999-12-24 0 1.500 1.500 1.530 1.360 1.560 3,674,000 5,338,920 1.4532 11.25 11.25 11.47 10.20 11.70 489,867 10.899 10.29%
1999-12-23 0 1.360 1.350 1.360 1.350 1.440 3,452,000 4,738,260 1.3726 10.20 10.13 10.20 10.13 10.80 460,267 10.295 -3.55%
1999-12-22 0 1.410 1.400 1.420 1.330 1.410 1,958,000 2,689,220 1.3735 10.57 10.50 10.65 9.975 10.57 261,067 10.301 6.02%
1999-12-21 0 1.330 1.310 1.330 1.240 1.350 2,838,000 3,699,980 1.3037 9.975 9.825 9.975 9.300 10.13 378,400 9.7780 -2.21%
1999-12-20 0 1.360 1.360 1.370 1.330 1.480 2,438,000 3,444,700 1.4129 10.20 10.20 10.28 9.975 11.10 325,067 10.597 -6.85%
1999-12-17 0 1.460 1.440 1.470 1.340 1.490 3,274,000 4,631,860 1.4147 10.95 10.80 11.03 10.05 11.18 436,533 10.611 2.82%
1999-12-16 0 1.420 1.410 1.430 1.380 1.600 5,070,000 7,354,640 1.4506 10.65 10.57 10.72 10.35 12.00 676,000 10.880 -11.25%
1999-12-15 0 1.600 1.590 1.600 1.560 1.730 4,384,000 7,159,600 1.6331 12.00 11.93 12.00 11.70 12.98 584,533 12.248 -4.76%
1999-12-14 0 1.680 1.680 1.700 1.650 1.860 12,440,000 21,925,280 1.7625 12.60 12.60 12.75 12.37 13.95 1,658,667 13.219 -2.33%
1999-12-13 0 1.720 1.710 1.720 1.710 1.790 2,498,000 4,343,800 1.7389 12.90 12.83 12.90 12.83 13.42 333,067 13.042 -2.27%
1999-12-10 0 1.760 1.760 1.790 1.750 1.860 6,096,000 10,890,080 1.7864 13.20 13.20 13.42 13.13 13.95 812,800 13.398 -5.38%
1999-12-09 0 1.860 1.860 1.880 1.830 1.990 4,326,000 8,145,240 1.8829 13.95 13.95 14.10 13.73 14.93 576,800 14.121 -4.12%
1999-12-08 0 1.940 1.900 1.950 1.750 2.075 20,794,000 40,805,630 1.9624 14.55 14.25 14.63 13.13 15.56 2,772,533 14.718 -0.51%
1999-12-07 0 1.950 1.960 1.980 1.930 2.300 15,695,000 32,137,820 2.0476 14.63 14.70 14.85 14.47 17.25 2,092,667 15.357 -15.22%
1999-12-06 0 2.300 2.275 2.325 2.250 2.525 21,726,000 50,927,100 2.3441 17.25 17.06 17.44 16.88 18.94 2,896,800 17.580 -2.13%
1999-12-03 0 2.350 2.325 2.350 2.100 2.600 71,250,000 168,395,800 2.3634 17.62 17.44 17.62 15.75 19.50 9,500,000 17.726 14.63%
1999-12-02 0 2.050 2.025 2.050 1.650 2.125 114,461,000 217,709,030 1.9020 15.37 15.19 15.37 12.37 15.94 15,261,467 14.265

Copyright & disclaimer, Privacy policy

Back to top